Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2012-05-24 to 2026-08-28
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2021
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2021-12-31 | $0.53 | $0.53 | 300 |
| 2021-12-30 | $0.57 | $0.57 | 7,200 |
| 2021-12-29 | $0.50 | $0.50 | 200 |
| 2021-12-28 | $0.49 | $0.49 | 400 |
| 2021-12-27 | $0.44 | $0.44 | 8,800 |
| 2021-12-23 | $0.52 | $0.52 | 6,350 |
| 2021-12-22 | $0.50 | $0.50 | 0 |
| 2021-12-21 | $0.50 | $0.50 | 101 |
| 2021-12-20 | $0.50 | $0.50 | 1,640 |
| 2021-12-17 | $0.48 | $0.48 | 3,885 |
| 2021-12-16 | $0.42 | $0.42 | 1,814 |
| 2021-12-15 | $0.46 | $0.46 | 19,250 |
| 2021-12-14 | $0.57 | $0.57 | 5,800 |
| 2021-12-13 | $0.52 | $0.52 | 2,450 |
| 2021-12-10 | $0.52 | $0.52 | 5,950 |
| 2021-12-09 | $0.52 | $0.52 | 0 |
| 2021-12-08 | $0.52 | $0.52 | 1,651 |
| 2021-12-07 | $0.49 | $0.49 | 1,460 |
| 2021-12-06 | $0.52 | $0.52 | 0 |
| 2021-12-03 | $0.52 | $0.52 | 0 |
| 2021-12-02 | $0.52 | $0.52 | 150 |
| 2021-12-01 | $0.51 | $0.51 | 8,000 |
| 2021-11-30 | $0.57 | $0.57 | 7,936 |
| 2021-11-29 | $0.68 | $0.68 | 0 |
| 2021-11-26 | $0.68 | $0.68 | 0 |
| 2021-11-24 | $0.68 | $0.68 | 100 |
| 2021-11-23 | $0.57 | $0.57 | 0 |
| 2021-11-22 | $0.57 | $0.57 | 200 |
| 2021-11-19 | $0.57 | $0.57 | 13,500 |
| 2021-11-18 | $0.69 | $0.69 | 5,550 |
| 2021-11-17 | $0.72 | $0.72 | 100 |
| 2021-11-16 | $0.67 | $0.67 | 9,500 |
| 2021-11-15 | $0.78 | $0.78 | 0 |
| 2021-11-12 | $0.78 | $0.78 | 0 |
| 2021-11-11 | $0.78 | $0.78 | 1,866 |
| 2021-11-10 | $0.73 | $0.73 | 100 |
| 2021-11-09 | $0.67 | $0.67 | 800 |
| 2021-11-08 | $0.76 | $0.76 | 1,809 |
| 2021-11-05 | $0.76 | $0.76 | 0 |
| 2021-11-04 | $0.76 | $0.76 | 1,041 |
| 2021-11-03 | $0.72 | $0.72 | 5,809 |
| 2021-11-02 | $0.80 | $0.80 | 5,500 |
| 2021-11-01 | $0.80 | $0.80 | 17,840 |
| 2021-10-29 | $0.90 | $0.90 | 0 |
| 2021-10-28 | $0.90 | $0.90 | 150 |
| 2021-10-27 | $0.85 | $0.85 | 4,250 |
| 2021-10-26 | $0.85 | $0.85 | 10,800 |
| 2021-10-25 | $0.90 | $0.90 | 0 |
| 2021-10-22 | $0.90 | $0.90 | 1,200 |
| 2021-10-21 | $0.85 | $0.85 | 4,102 |
| 2021-10-20 | $0.83 | $0.83 | 100 |
| 2021-10-19 | $0.83 | $0.83 | 0 |
| 2021-10-18 | $0.83 | $0.83 | 10,126 |
| 2021-10-15 | $0.98 | $0.98 | 1,750 |
| 2021-10-14 | $0.98 | $0.98 | 400 |
| 2021-10-13 | $0.98 | $0.98 | 1,200 |
| 2021-10-12 | $0.96 | $0.96 | 8,643 |
| 2021-10-11 | $0.86 | $0.86 | 6,570 |
| 2021-10-08 | $1.00 | $1.00 | 2,750 |
| 2021-10-07 | $1.01 | $1.01 | 0 |
| 2021-10-06 | $1.01 | $1.01 | 2,200 |
| 2021-10-05 | $0.99 | $0.99 | 1,001 |
| 2021-10-04 | $1.00 | $1.00 | 400 |
| 2021-10-01 | $0.99 | $0.99 | 3,100 |
| 2021-09-30 | $1.02 | $1.02 | 1,200 |
| 2021-09-29 | $1.03 | $1.03 | 3,200 |
| 2021-09-28 | $1.00 | $1.00 | 2,550 |
| 2021-09-27 | $1.03 | $1.03 | 1,200 |
| 2021-09-24 | $1.03 | $1.03 | 2,650 |
| 2021-09-23 | $1.02 | $1.02 | 1,449 |
| 2021-09-22 | $0.95 | $0.95 | 400 |
| 2021-09-21 | $0.95 | $0.95 | 525 |
| 2021-09-20 | $0.94 | $0.94 | 1,525 |
| 2021-09-17 | $0.95 | $0.95 | 8,200 |
| 2021-09-16 | $1.01 | $1.01 | 4,921 |
| 2021-09-15 | $1.00 | $0.99 | 2,100 |
| 2021-09-14 | $1.01 | $1.01 | 1,900 |
| 2021-09-13 | $1.01 | $1.01 | 12,300 |
| 2021-09-10 | $1.06 | $1.06 | 10,130 |
| 2021-09-09 | $1.03 | $1.03 | 2,333 |
| 2021-09-08 | $1.03 | $1.03 | 6,309 |
| 2021-09-07 | $1.12 | $1.12 | 2,034 |
| 2021-09-03 | $1.10 | $1.10 | 3,857 |
| 2021-09-02 | $1.08 | $1.08 | 7,232 |
| 2021-09-01 | $1.07 | $1.07 | 1,300 |
| 2021-08-31 | $1.08 | $1.08 | 5,628 |
| 2021-08-30 | $1.07 | $1.07 | 3,099 |
| 2021-08-27 | $1.09 | $1.09 | 4,500 |
| 2021-08-26 | $1.09 | $1.09 | 2,093 |
| 2021-08-25 | $1.08 | $1.08 | 2,478 |
| 2021-08-24 | $1.05 | $1.05 | 14,211 |
| 2021-08-23 | $0.96 | $0.95 | 9,508 |
| 2021-08-20 | $0.91 | $0.91 | 1,000 |
| 2021-08-19 | $0.86 | $0.86 | 8,032 |
| 2021-08-18 | $0.98 | $0.98 | 1,901 |
| 2021-08-17 | $0.90 | $0.90 | 23,141 |
| 2021-08-16 | $1.10 | $1.10 | 3,120 |
| 2021-08-13 | $1.05 | $1.05 | 5,330 |
| 2021-08-12 | $1.01 | $1.01 | 1,381 |
| 2021-08-11 | $1.01 | $1.01 | 2,425 |
| 2021-08-10 | $1.11 | $1.11 | 1,000 |
| 2021-08-09 | $1.12 | $1.12 | 461 |
| 2021-08-06 | $1.02 | $1.02 | 405 |
| 2021-08-05 | $1.02 | $1.02 | 600 |
| 2021-08-04 | $1.00 | $1.00 | 800 |
| 2021-08-03 | $1.08 | $1.08 | 0 |
| 2021-08-02 | $1.08 | $1.08 | 0 |
| 2021-07-30 | $1.08 | $1.08 | 0 |
| 2021-07-29 | $1.08 | $1.08 | 0 |
| 2021-07-28 | $1.08 | $1.08 | 5,200 |
| 2021-07-27 | $1.03 | $1.03 | 0 |
| 2021-07-26 | $1.03 | $1.03 | 2,288 |
| 2021-07-23 | $1.29 | $1.29 | 0 |
| 2021-07-22 | $1.29 | $1.29 | 0 |
| 2021-07-21 | $1.29 | $1.29 | 1,962 |
| 2021-07-20 | $1.12 | $1.12 | 3,550 |
| 2021-07-19 | $1.33 | $1.33 | 9,416 |
| 2021-07-16 | $1.08 | $1.08 | 1,956 |
| 2021-07-15 | $0.96 | $0.96 | 3,598 |
| 2021-07-14 | $1.12 | $1.12 | 6,843 |
| 2021-07-13 | $1.11 | $1.11 | 15,459 |
| 2021-07-12 | $1.00 | $1.00 | 0 |
| 2021-07-09 | $1.00 | $1.00 | 278 |
| 2021-07-08 | $0.90 | $0.90 | 3,880 |
| 2021-07-07 | $0.79 | $0.79 | 1,648 |
| 2021-07-06 | $1.05 | $1.05 | 2,322 |
| 2021-07-02 | $1.03 | $1.03 | 0 |
| 2021-07-01 | $1.03 | $1.03 | 160 |
| 2021-06-30 | $0.90 | $0.90 | 2,017 |
| 2021-06-29 | $0.95 | $0.95 | 1,000 |
| 2021-06-28 | $0.99 | $0.99 | 1,340 |
| 2021-06-25 | $1.00 | $1.00 | 3,835 |
| 2021-06-24 | $1.00 | $1.00 | 6,015 |
| 2021-06-23 | $0.99 | $0.99 | 3,380 |
| 2021-06-22 | $0.86 | $0.86 | 302 |
| 2021-06-21 | $0.88 | $0.88 | 0 |
| 2021-06-18 | $0.88 | $0.88 | 0 |
| 2021-06-17 | $0.88 | $0.88 | 3,279 |
| 2021-06-16 | $0.96 | $0.95 | 410 |
| 2021-06-15 | $0.94 | $0.94 | 500 |
| 2021-06-14 | $0.98 | $0.98 | 3,157 |
| 2021-06-11 | $0.95 | $0.95 | 6,322 |
| 2021-06-10 | $0.78 | $0.78 | 1,220 |
| 2021-06-09 | $0.91 | $0.91 | 1,100 |
| 2021-06-08 | $0.87 | $0.87 | 780 |
| 2021-06-07 | $0.95 | $0.95 | 0 |
| 2021-06-04 | $0.95 | $0.95 | 1,000 |
| 2021-06-03 | $0.95 | $0.95 | 0 |
| 2021-06-02 | $0.95 | $0.95 | 0 |
| 2021-06-01 | $0.95 | $0.95 | 0 |
| 2021-05-28 | $0.95 | $0.95 | 0 |
| 2021-05-27 | $0.95 | $0.95 | 600 |
| 2021-05-26 | $0.95 | $0.95 | 0 |
| 2021-05-25 | $0.95 | $0.95 | 0 |
| 2021-05-24 | $0.95 | $0.95 | 0 |
| 2021-05-21 | $0.95 | $0.95 | 545 |
| 2021-05-20 | $0.89 | $0.89 | 1,000 |
| 2021-05-19 | $0.93 | $0.93 | 524 |
| 2021-05-18 | $0.91 | $0.91 | 600 |
| 2021-05-17 | $0.90 | $0.90 | 2,841 |
| 2021-05-14 | $0.99 | $0.99 | 800 |
| 2021-05-13 | $0.95 | $0.95 | 400 |
| 2021-05-12 | $0.95 | $0.95 | 0 |
| 2021-05-11 | $0.95 | $0.95 | 1,408 |
| 2021-05-10 | $0.95 | $0.95 | 900 |
| 2021-05-07 | $0.95 | $0.95 | 850 |
| 2021-05-06 | $0.95 | $0.95 | 0 |
| 2021-05-05 | $0.95 | $0.95 | 0 |
| 2021-05-04 | $0.95 | $0.95 | 2,005 |
| 2021-05-03 | $0.95 | $0.95 | 1,300 |
| 2021-04-30 | $0.82 | $0.82 | 1,600 |
| 2021-04-29 | $0.82 | $0.82 | 2,800 |
| 2021-04-28 | $0.91 | $0.91 | 1,316 |
| 2021-04-27 | $0.94 | $0.94 | 3,492 |
| 2021-04-26 | $1.01 | $1.01 | 552 |
| 2021-04-23 | $0.91 | $0.91 | 9,362 |
| 2021-04-22 | $1.05 | $1.05 | 2,100 |
| 2021-04-21 | $1.05 | $1.05 | 274 |
| 2021-04-20 | $1.04 | $1.04 | 20,604 |
| 2021-04-19 | $0.97 | $0.97 | 2,105 |
| 2021-04-16 | $1.00 | $1.00 | 2,325 |
| 2021-04-15 | $1.05 | $1.05 | 2,124 |
| 2021-04-14 | $1.05 | $1.05 | 1,300 |
| 2021-04-13 | $1.08 | $1.08 | 0 |
| 2021-04-12 | $1.08 | $1.08 | 1,110 |
| 2021-04-09 | $1.06 | $1.06 | 2,504 |
| 2021-04-08 | $1.03 | $1.03 | 5,500 |
| 2021-04-07 | $1.10 | $1.10 | 2,900 |
| 2021-04-06 | $1.05 | $1.05 | 6,207 |
| 2021-04-05 | $1.02 | $1.02 | 1,017 |
| 2021-04-01 | $1.08 | $1.08 | 300 |
| 2021-03-31 | $1.03 | $1.03 | 406 |
| 2021-03-30 | $1.04 | $1.04 | 1,450 |
| 2021-03-29 | $1.01 | $1.01 | 1,201 |
| 2021-03-26 | $1.15 | $1.15 | 3,576 |
| 2021-03-25 | $1.15 | $1.15 | 0 |
| 2021-03-24 | $1.15 | $1.15 | 13,207 |
| 2021-03-23 | $1.10 | $1.10 | 23,711 |
| 2021-03-22 | $1.00 | $1.00 | 0 |
| 2021-03-19 | $1.00 | $1.00 | 621 |
| 2021-03-18 | $1.00 | $1.00 | 800 |
| 2021-03-17 | $0.95 | $0.95 | 1,650 |
| 2021-03-16 | $1.00 | $1.00 | 0 |
| 2021-03-15 | $1.00 | $1.00 | 230 |
| 2021-03-12 | $1.00 | $1.00 | 631 |
| 2021-03-11 | $0.98 | $0.98 | 300 |
| 2021-03-10 | $0.96 | $0.96 | 1,310 |
| 2021-03-09 | $0.95 | $0.95 | 229 |
| 2021-03-08 | $1.13 | $1.13 | 1,620 |
| 2021-03-05 | $1.15 | $1.15 | 310 |
| 2021-03-04 | $1.15 | $1.15 | 1,000 |
| 2021-03-03 | $0.95 | $0.95 | 2,150 |
| 2021-03-02 | $1.15 | $1.15 | 8,366 |
| 2021-03-01 | $0.90 | $0.90 | 6,395 |
| 2021-02-26 | $1.09 | $1.09 | 2,230 |
| 2021-02-25 | $1.10 | $1.10 | 0 |
| 2021-02-24 | $1.10 | $1.10 | 0 |
| 2021-02-23 | $1.10 | $1.10 | 6,360 |
| 2021-02-22 | $1.07 | $1.07 | 11,939 |
| 2021-02-19 | $1.04 | $1.04 | 8,413 |
| 2021-02-18 | $1.12 | $1.12 | 1,495 |
| 2021-02-17 | $1.15 | $1.15 | 750 |
| 2021-02-16 | $1.14 | $1.14 | 1,613 |
| 2021-02-12 | $1.08 | $1.08 | 30,707 |
| 2021-02-11 | $1.00 | $1.00 | 433 |
| 2021-02-10 | $0.92 | $0.92 | 1,612 |
| 2021-02-09 | $0.92 | $0.92 | 806 |
| 2021-02-08 | $0.96 | $0.95 | 3,534 |
| 2021-02-05 | $0.96 | $0.96 | 0 |
| 2021-02-04 | $0.96 | $0.96 | 3,523 |
| 2021-02-03 | $0.98 | $0.98 | 2,860 |
| 2021-02-02 | $1.02 | $1.02 | 3,780 |
| 2021-02-01 | $0.97 | $0.97 | 2,052 |
| 2021-01-29 | $0.96 | $0.96 | 501 |
| 2021-01-28 | $0.86 | $0.86 | 0 |
| 2021-01-27 | $0.86 | $0.86 | 814 |
| 2021-01-26 | $0.97 | $0.97 | 3,299 |
| 2021-01-25 | $0.97 | $0.97 | 967 |
| 2021-01-22 | $0.99 | $0.99 | 1,382 |
| 2021-01-21 | $0.99 | $0.99 | 1,718 |
| 2021-01-20 | $0.95 | $0.95 | 1,910 |
| 2021-01-19 | $0.95 | $0.95 | 1,310 |
| 2021-01-15 | $0.88 | $0.88 | 3,035 |
| 2021-01-14 | $0.89 | $0.89 | 0 |
| 2021-01-13 | $0.89 | $0.89 | 1,465 |
| 2021-01-12 | $0.90 | $0.89 | 1,968 |
| 2021-01-11 | $0.99 | $0.99 | 0 |
| 2021-01-08 | $0.99 | $0.99 | 0 |
| 2021-01-07 | $0.99 | $0.99 | 100 |
| 2021-01-06 | $1.00 | $1.00 | 4,400 |
| 2021-01-05 | $1.00 | $1.00 | 2,394 |
| 2021-01-04 | $1.00 | $1.00 | 1,900 |