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
- 2010-08-05 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 | $0.40 | $0.40 | 5,000 |
| 2021-12-30 | $0.45 | $0.45 | 100 |
| 2021-12-29 | $0.50 | $0.50 | 7,212 |
| 2021-12-28 | $0.76 | $0.76 | 0 |
| 2021-12-27 | $0.76 | $0.76 | 500 |
| 2021-12-23 | $0.79 | $0.79 | 0 |
| 2021-12-22 | $0.79 | $0.79 | 0 |
| 2021-12-21 | $0.79 | $0.79 | 0 |
| 2021-12-20 | $0.79 | $0.79 | 0 |
| 2021-12-17 | $0.79 | $0.79 | 0 |
| 2021-12-16 | $0.79 | $0.79 | 100 |
| 2021-12-15 | $0.79 | $0.79 | 44,708 |
| 2021-12-14 | $0.62 | $0.62 | 0 |
| 2021-12-13 | $0.62 | $0.62 | 630 |
| 2021-12-10 | $0.61 | $0.61 | 0 |
| 2021-12-09 | $0.61 | $0.61 | 15,000 |
| 2021-12-08 | $0.60 | $0.60 | 113 |
| 2021-12-07 | $0.60 | $0.60 | 1,112 |
| 2021-12-06 | $0.25 | $0.25 | 14,105 |
| 2021-12-03 | $0.35 | $0.35 | 0 |
| 2021-12-02 | $0.35 | $0.35 | 23,000 |
| 2021-12-01 | $0.45 | $0.45 | 500 |
| 2021-11-30 | $0.50 | $0.50 | 0 |
| 2021-11-29 | $0.50 | $0.50 | 0 |
| 2021-11-26 | $0.50 | $0.50 | 3,220 |
| 2021-11-24 | $0.60 | $0.60 | 0 |
| 2021-11-23 | $0.60 | $0.60 | 0 |
| 2021-11-22 | $0.60 | $0.60 | 1,700 |
| 2021-11-19 | $0.60 | $0.60 | 4,393 |
| 2021-11-18 | $0.60 | $0.60 | 0 |
| 2021-11-17 | $0.60 | $0.60 | 0 |
| 2021-11-16 | $0.60 | $0.60 | 0 |
| 2021-11-15 | $0.60 | $0.60 | 5,243 |
| 2021-11-12 | $0.76 | $0.76 | 1,206 |
| 2021-11-11 | $0.65 | $0.65 | 22,420 |
| 2021-11-10 | $0.65 | $0.65 | 3,721 |
| 2021-11-09 | $0.60 | $0.60 | 0 |
| 2021-11-08 | $0.60 | $0.60 | 3,120 |
| 2021-11-05 | $0.89 | $0.89 | 35,459 |
| 2021-11-04 | $0.83 | $0.83 | 3,239 |
| 2021-11-03 | $0.65 | $0.65 | 0 |
| 2021-11-02 | $0.65 | $0.65 | 700 |
| 2021-11-01 | $0.84 | $0.84 | 1,385 |
| 2021-10-29 | $0.65 | $0.65 | 0 |
| 2021-10-28 | $0.65 | $0.65 | 1,177 |
| 2021-10-27 | $0.65 | $0.65 | 0 |
| 2021-10-26 | $0.65 | $0.65 | 0 |
| 2021-10-25 | $0.65 | $0.65 | 0 |
| 2021-10-22 | $0.65 | $0.65 | 518 |
| 2021-10-21 | $0.80 | $0.80 | 8,190 |
| 2021-10-20 | $0.68 | $0.68 | 152 |
| 2021-10-19 | $0.71 | $0.71 | 0 |
| 2021-10-18 | $0.71 | $0.71 | 0 |
| 2021-10-15 | $0.71 | $0.71 | 517 |
| 2021-10-14 | $0.70 | $0.70 | 0 |
| 2021-10-13 | $0.70 | $0.70 | 0 |
| 2021-10-12 | $0.70 | $0.70 | 1,220 |
| 2021-10-11 | $0.84 | $0.84 | 3,125 |
| 2021-10-08 | $0.85 | $0.85 | 0 |
| 2021-10-07 | $0.85 | $0.85 | 0 |
| 2021-10-06 | $0.85 | $0.85 | 220 |
| 2021-10-05 | $0.61 | $0.61 | 0 |
| 2021-10-04 | $0.61 | $0.61 | 0 |
| 2021-10-01 | $0.61 | $0.61 | 1,950 |
| 2021-09-30 | $0.65 | $0.65 | 150 |
| 2021-09-29 | $0.85 | $0.85 | 14,892 |
| 2021-09-28 | $0.90 | $0.90 | 7,578 |
| 2021-09-27 | $0.84 | $0.84 | 1,320 |
| 2021-09-24 | $0.79 | $0.79 | 1,500 |
| 2021-09-23 | $0.76 | $0.76 | 3,301 |
| 2021-09-22 | $0.74 | $0.74 | 177 |
| 2021-09-21 | $0.79 | $0.79 | 4,708 |
| 2021-09-20 | $0.85 | $0.85 | 6,537 |
| 2021-09-17 | $0.71 | $0.71 | 10,151 |
| 2021-09-16 | $0.60 | $0.60 | 1,370 |
| 2021-09-15 | $0.93 | $0.93 | 3,299 |
| 2021-09-14 | $0.56 | $0.56 | 2,114 |
| 2021-09-13 | $0.63 | $0.63 | 11,131 |
| 2021-09-10 | $0.63 | $0.63 | 0 |
| 2021-09-09 | $0.63 | $0.63 | 2,300 |
| 2021-09-08 | $0.85 | $0.85 | 92,000 |
| 2021-09-07 | $0.85 | $0.85 | 1,400 |
| 2021-09-03 | $0.65 | $0.65 | 2,515 |
| 2021-09-02 | $0.75 | $0.75 | 14,900 |
| 2021-09-01 | $0.75 | $0.75 | 22,036 |
| 2021-08-31 | $0.75 | $0.75 | 3,390 |
| 2021-08-30 | $0.65 | $0.65 | 711 |
| 2021-08-27 | $0.78 | $0.78 | 132 |
| 2021-08-26 | $0.55 | $0.55 | 4,280 |
| 2021-08-25 | $0.70 | $0.70 | 14,543 |
| 2021-08-24 | $0.65 | $0.65 | 19,103 |
| 2021-08-23 | $0.68 | $0.68 | 29,430 |
| 2021-08-20 | $0.56 | $0.56 | 7,999 |
| 2021-08-19 | $0.51 | $0.51 | 0 |
| 2021-08-18 | $0.51 | $0.51 | 21,701 |
| 2021-08-17 | $0.58 | $0.58 | 8,147 |
| 2021-08-16 | $0.75 | $0.75 | 2,359 |
| 2021-08-13 | $0.73 | $0.73 | 40,950 |
| 2021-08-12 | $0.65 | $0.65 | 0 |
| 2021-08-11 | $0.65 | $0.65 | 110,530 |
| 2021-08-10 | $0.76 | $0.76 | 109,368 |
| 2021-08-09 | $0.70 | $0.70 | 59,773 |
| 2021-08-06 | $0.70 | $0.70 | 59,903 |
| 2021-08-05 | $0.63 | $0.63 | 19,926 |
| 2021-08-04 | $0.70 | $0.70 | 11,734 |
| 2021-08-03 | $0.64 | $0.64 | 67,836 |
| 2021-08-02 | $0.64 | $0.64 | 15,584 |
| 2021-07-30 | $0.61 | $0.61 | 12,964 |
| 2021-07-29 | $0.65 | $0.65 | 26,497 |
| 2021-07-28 | $0.63 | $0.63 | 24,772 |
| 2021-07-27 | $0.68 | $0.68 | 114,806 |
| 2021-07-26 | $0.62 | $0.62 | 295 |
| 2021-07-23 | $0.61 | $0.61 | 37,056 |
| 2021-07-22 | $0.61 | $0.61 | 130,836 |
| 2021-07-21 | $0.70 | $0.70 | 282,606 |
| 2021-07-20 | $0.69 | $0.69 | 119,727 |
| 2021-07-19 | $0.65 | $0.65 | 19,838 |
| 2021-07-16 | $0.68 | $0.68 | 32,492 |
| 2021-07-15 | $0.74 | $0.74 | 123,713 |
| 2021-07-14 | $0.70 | $0.70 | 14,065 |
| 2021-07-13 | $0.70 | $0.70 | 29,995 |
| 2021-07-12 | $0.74 | $0.74 | 39,658 |
| 2021-07-09 | $0.67 | $0.67 | 3,065 |
| 2021-07-08 | $0.73 | $0.73 | 1,280 |
| 2021-07-07 | $0.74 | $0.74 | 45,990 |
| 2021-07-06 | $0.70 | $0.70 | 35,879 |
| 2021-07-02 | $0.71 | $0.71 | 4,914 |
| 2021-07-01 | $0.69 | $0.69 | 16,439 |
| 2021-06-30 | $0.65 | $0.65 | 36,464 |
| 2021-06-29 | $0.71 | $0.71 | 31,085 |
| 2021-06-28 | $0.71 | $0.71 | 5,800 |
| 2021-06-25 | $0.73 | $0.73 | 23,476 |
| 2021-06-24 | $0.67 | $0.67 | 44,557 |
| 2021-06-23 | $0.67 | $0.67 | 10,616 |
| 2021-06-22 | $0.66 | $0.66 | 35,347 |
| 2021-06-21 | $0.66 | $0.66 | 7,169 |
| 2021-06-18 | $0.75 | $0.75 | 2,000 |
| 2021-06-17 | $0.73 | $0.73 | 38,846 |
| 2021-06-16 | $0.77 | $0.77 | 56,362 |
| 2021-06-15 | $0.80 | $0.80 | 31,751 |
| 2021-06-14 | $0.81 | $0.81 | 7,879 |
| 2021-06-11 | $0.74 | $0.74 | 53,677 |
| 2021-06-10 | $0.77 | $0.77 | 61,830 |
| 2021-06-09 | $0.78 | $0.78 | 80,958 |
| 2021-06-08 | $0.69 | $0.69 | 52,047 |
| 2021-06-07 | $0.64 | $0.64 | 88,688 |
| 2021-06-04 | $0.62 | $0.62 | 49,604 |
| 2021-06-03 | $0.65 | $0.65 | 39,614 |
| 2021-06-02 | $0.64 | $0.64 | 123,912 |
| 2021-06-01 | $0.69 | $0.69 | 80,752 |
| 2021-05-28 | $0.68 | $0.68 | 24,174 |
| 2021-05-27 | $0.68 | $0.68 | 89,188 |
| 2021-05-26 | $0.67 | $0.67 | 59,903 |
| 2021-05-25 | $0.70 | $0.70 | 87,466 |
| 2021-05-24 | $0.74 | $0.74 | 150,570 |
| 2021-05-21 | $0.79 | $0.79 | 96,960 |
| 2021-05-20 | $0.77 | $0.77 | 230,278 |
| 2021-05-19 | $0.78 | $0.78 | 106,921 |
| 2021-05-18 | $0.75 | $0.75 | 136,343 |
| 2021-05-17 | $0.73 | $0.73 | 23,980 |
| 2021-05-14 | $0.76 | $0.76 | 126,438 |
| 2021-05-13 | $0.78 | $0.78 | 119,752 |
| 2021-05-12 | $0.75 | $0.75 | 69,747 |
| 2021-05-11 | $0.76 | $0.76 | 15,554 |
| 2021-05-10 | $0.77 | $0.77 | 12,904 |
| 2021-05-07 | $0.81 | $0.81 | 13,312 |
| 2021-05-06 | $0.80 | $0.80 | 42,582 |
| 2021-05-05 | $0.79 | $0.79 | 242,263 |
| 2021-05-04 | $0.80 | $0.80 | 217,365 |
| 2021-05-03 | $0.81 | $0.81 | 15,300 |
| 2021-04-30 | $0.86 | $0.86 | 93,823 |
| 2021-04-29 | $0.86 | $0.86 | 87,485 |
| 2021-04-28 | $0.88 | $0.88 | 11,386 |
| 2021-04-27 | $0.89 | $0.89 | 9,284 |
| 2021-04-26 | $0.77 | $0.77 | 22,124 |
| 2021-04-23 | $0.75 | $0.75 | 9,674 |
| 2021-04-22 | $0.75 | $0.75 | 7,300 |
| 2021-04-21 | $0.76 | $0.76 | 99,291 |
| 2021-04-20 | $0.83 | $0.83 | 15,082 |
| 2021-04-19 | $0.84 | $0.84 | 43,131 |
| 2021-04-16 | $0.91 | $0.91 | 23,367 |
| 2021-04-15 | $0.88 | $0.88 | 38,498 |
| 2021-04-14 | $0.90 | $0.90 | 36,514 |
| 2021-04-13 | $0.94 | $0.94 | 5,576 |
| 2021-04-12 | $0.92 | $0.92 | 42,512 |
| 2021-04-09 | $0.95 | $0.95 | 55,361 |
| 2021-04-08 | $0.98 | $0.98 | 4,696 |
| 2021-04-07 | $0.95 | $0.95 | 17,657 |
| 2021-04-06 | $0.93 | $0.93 | 320,618 |
| 2021-04-05 | $1.00 | $1.00 | 237,823 |
| 2021-04-01 | $0.96 | $0.96 | 25,539 |
| 2021-03-31 | $0.94 | $0.94 | 38,356 |
| 2021-03-30 | $0.94 | $0.94 | 295,840 |
| 2021-03-29 | $0.99 | $0.99 | 293,288 |
| 2021-03-26 | $0.90 | $0.90 | 22,161 |
| 2021-03-25 | $0.90 | $0.90 | 15,995 |
| 2021-03-24 | $0.97 | $0.97 | 348,498 |
| 2021-03-23 | $1.13 | $1.13 | 78,923 |
| 2021-03-22 | $1.15 | $1.15 | 189,016 |
| 2021-03-19 | $1.06 | $1.06 | 43,442 |
| 2021-03-18 | $1.09 | $1.09 | 57,197 |
| 2021-03-17 | $1.07 | $1.07 | 515,808 |
| 2021-03-16 | $1.11 | $1.11 | 127,269 |
| 2021-03-15 | $1.13 | $1.13 | 331,293 |
| 2021-03-12 | $1.20 | $1.20 | 465,730 |
| 2021-03-11 | $1.45 | $1.45 | 120,434 |
| 2021-03-10 | $1.52 | $1.52 | 34,068 |
| 2021-03-09 | $1.41 | $1.41 | 85,052 |
| 2021-03-08 | $1.38 | $1.38 | 371,463 |
| 2021-03-05 | $1.47 | $1.47 | 81,106 |
| 2021-03-04 | $1.44 | $1.44 | 222,943 |
| 2021-03-03 | $1.51 | $1.51 | 34,588 |
| 2021-03-02 | $1.51 | $1.51 | 111,446 |
| 2021-03-01 | $1.52 | $1.52 | 605,185 |
| 2021-02-26 | $1.55 | $1.55 | 248,820 |
| 2021-02-25 | $1.55 | $1.55 | 106,752 |
| 2021-02-24 | $1.69 | $1.69 | 496,441 |
| 2021-02-23 | $1.54 | $1.54 | 267,842 |
| 2021-02-22 | $1.58 | $1.58 | 263,316 |
| 2021-02-19 | $2.00 | $2.00 | 430,377 |
| 2021-02-18 | $3.36 | $3.36 | 252,985 |
| 2021-02-17 | $1.63 | $1.63 | 89,902 |
| 2021-02-16 | $1.70 | $1.70 | 159,352 |
| 2021-02-12 | $1.44 | $1.44 | 19,555 |
| 2021-02-11 | $1.48 | $1.48 | 111,132 |
| 2021-02-10 | $1.31 | $1.31 | 28,330 |
| 2021-02-09 | $1.45 | $1.45 | 52,147 |
| 2021-02-08 | $1.17 | $1.17 | 32,794 |
| 2021-02-05 | $1.23 | $1.23 | 19,589 |
| 2021-02-04 | $1.14 | $1.14 | 36,151 |
| 2021-02-03 | $1.17 | $1.17 | 32,518 |
| 2021-02-02 | $1.17 | $1.17 | 2,803 |
| 2021-02-01 | $1.21 | $1.21 | 42,319 |
| 2021-01-29 | $1.25 | $1.25 | 106,225 |
| 2021-01-28 | $1.19 | $1.19 | 68,639 |
| 2021-01-27 | $1.14 | $1.14 | 5,000 |
| 2021-01-26 | $1.10 | $1.10 | 72,604 |
| 2021-01-25 | $1.11 | $1.11 | 77,613 |
| 2021-01-22 | $1.05 | $1.05 | 117,796 |
| 2021-01-21 | $1.18 | $1.18 | 3,142 |
| 2021-01-20 | $1.11 | $1.11 | 7,035 |
| 2021-01-19 | $1.13 | $1.13 | 28,839 |
| 2021-01-15 | $1.13 | $1.13 | 35,830 |
| 2021-01-14 | $1.12 | $1.12 | 2,573 |
| 2021-01-13 | $1.06 | $1.06 | 2,494 |
| 2021-01-12 | $1.19 | $1.19 | 24,627 |
| 2021-01-11 | $1.13 | $1.13 | 10,945 |
| 2021-01-08 | $1.12 | $1.12 | 11,400 |
| 2021-01-07 | $1.14 | $1.14 | 18,955 |
| 2021-01-06 | $1.10 | $1.10 | 24,039 |
| 2021-01-05 | $1.10 | $1.10 | 26,031 |
| 2021-01-04 | $1.12 | $1.12 | 24,136 |