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
- 2021-01-08 to 2026-08-27
- 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 | $0.81 | $0.81 | 16,550 |
| 2021-12-30 | $0.82 | $0.82 | 92,783 |
| 2021-12-29 | $0.84 | $0.84 | 8,350 |
| 2021-12-28 | $0.82 | $0.82 | 2,250 |
| 2021-12-27 | $0.96 | $0.96 | 19,183 |
| 2021-12-23 | $0.91 | $0.91 | 15,233 |
| 2021-12-22 | $0.87 | $0.87 | 0 |
| 2021-12-21 | $0.87 | $0.87 | 0 |
| 2021-12-20 | $0.87 | $0.87 | 8,800 |
| 2021-12-17 | $0.88 | $0.88 | 3,517 |
| 2021-12-16 | $0.87 | $0.87 | 9,083 |
| 2021-12-15 | $0.83 | $0.83 | 2,533 |
| 2021-12-14 | $0.91 | $0.91 | 9,250 |
| 2021-12-13 | $0.90 | $0.90 | 13,550 |
| 2021-12-10 | $0.89 | $0.89 | 10,683 |
| 2021-12-09 | $0.88 | $0.88 | 883 |
| 2021-12-08 | $0.85 | $0.85 | 10,850 |
| 2021-12-07 | $0.84 | $0.84 | 20,350 |
| 2021-12-06 | $0.87 | $0.87 | 333 |
| 2021-12-03 | $0.84 | $0.84 | 7,333 |
| 2021-12-02 | $0.84 | $0.84 | 8,033 |
| 2021-12-01 | $0.81 | $0.81 | 3,983 |
| 2021-11-30 | $0.81 | $0.81 | 5,800 |
| 2021-11-29 | $0.88 | $0.88 | 20,933 |
| 2021-11-26 | $0.86 | $0.86 | 683 |
| 2021-11-24 | $0.85 | $0.85 | 1,500 |
| 2021-11-23 | $0.88 | $0.88 | 2,033 |
| 2021-11-22 | $0.81 | $0.81 | 2,817 |
| 2021-11-19 | $0.84 | $0.84 | 10,633 |
| 2021-11-18 | $0.89 | $0.89 | 2,167 |
| 2021-11-17 | $0.91 | $0.91 | 3,350 |
| 2021-11-16 | $0.93 | $0.93 | 533 |
| 2021-11-15 | $0.96 | $0.96 | 14,283 |
| 2021-11-12 | $0.95 | $0.95 | 5,333 |
| 2021-11-11 | $0.97 | $0.97 | 29,600 |
| 2021-11-10 | $0.90 | $0.90 | 12,383 |
| 2021-11-09 | $0.89 | $0.89 | 16,500 |
| 2021-11-08 | $0.90 | $0.90 | 22,050 |
| 2021-11-05 | $0.87 | $0.87 | 3,167 |
| 2021-11-04 | $0.84 | $0.84 | 16,550 |
| 2021-11-03 | $0.82 | $0.82 | 11,183 |
| 2021-11-02 | $0.88 | $0.88 | 6,750 |
| 2021-11-01 | $0.97 | $0.97 | 3,033 |
| 2021-10-29 | $0.93 | $0.93 | 4,217 |
| 2021-10-28 | $0.94 | $0.94 | 9,500 |
| 2021-10-27 | $0.95 | $0.95 | 24,917 |
| 2021-10-26 | $1.04 | $1.04 | 6,533 |
| 2021-10-25 | $1.09 | $1.09 | 41,500 |
| 2021-10-22 | $1.06 | $1.06 | 48,300 |
| 2021-10-21 | $0.99 | $0.99 | 23,200 |
| 2021-10-20 | $1.02 | $1.02 | 71,000 |
| 2021-10-19 | $0.83 | $0.83 | 14,617 |
| 2021-10-18 | $0.95 | $0.95 | 600 |
| 2021-10-15 | $0.92 | $0.92 | 3,167 |
| 2021-10-14 | $0.88 | $0.88 | 110,017 |
| 2021-10-13 | $0.94 | $0.94 | 5,933 |
| 2021-10-12 | $0.95 | $0.95 | 1,033 |
| 2021-10-11 | $0.90 | $0.90 | 3,000 |
| 2021-10-08 | $0.85 | $0.85 | 11,483 |
| 2021-10-07 | $0.89 | $0.89 | 8,067 |
| 2021-10-06 | $0.80 | $0.80 | 567 |
| 2021-10-05 | $0.81 | $0.81 | 2,350 |
| 2021-10-04 | $0.81 | $0.81 | 333 |
| 2021-10-01 | $0.76 | $0.76 | 9,250 |
| 2021-09-30 | $0.78 | $0.78 | 5,333 |
| 2021-09-29 | $0.77 | $0.77 | 11,033 |
| 2021-09-28 | $0.76 | $0.76 | 3,667 |
| 2021-09-27 | $0.82 | $0.82 | 17,333 |
| 2021-09-24 | $0.80 | $0.80 | 8,267 |
| 2021-09-23 | $0.85 | $0.85 | 167 |
| 2021-09-22 | $0.81 | $0.81 | 7,533 |
| 2021-09-21 | $0.85 | $0.85 | 13,200 |
| 2021-09-20 | $0.78 | $0.78 | 14,650 |
| 2021-09-17 | $0.81 | $0.81 | 8,833 |
| 2021-09-16 | $0.84 | $0.84 | 6,983 |
| 2021-09-15 | $0.86 | $0.86 | 16,683 |
| 2021-09-14 | $0.88 | $0.88 | 3,217 |
| 2021-09-13 | $0.91 | $0.91 | 3,350 |
| 2021-09-10 | $0.90 | $0.90 | 1,750 |
| 2021-09-09 | $0.94 | $0.94 | 3,633 |
| 2021-09-08 | $0.97 | $0.97 | 5,333 |
| 2021-09-07 | $0.94 | $0.94 | 3,000 |
| 2021-09-03 | $1.00 | $1.00 | 4,467 |
| 2021-09-02 | $0.88 | $0.88 | 750 |
| 2021-09-01 | $0.91 | $0.91 | 417 |
| 2021-08-31 | $0.93 | $0.93 | 6,417 |
| 2021-08-30 | $0.92 | $0.92 | 4,033 |
| 2021-08-27 | $1.01 | $1.01 | 2,917 |
| 2021-08-26 | $0.96 | $0.96 | 2,450 |
| 2021-08-25 | $0.95 | $0.95 | 2,633 |
| 2021-08-24 | $1.02 | $1.02 | 2,000 |
| 2021-08-23 | $0.95 | $0.95 | 5,717 |
| 2021-08-20 | $0.89 | $0.89 | 1,667 |
| 2021-08-19 | $0.88 | $0.88 | 1,250 |
| 2021-08-18 | $0.90 | $0.90 | 2,883 |
| 2021-08-17 | $0.97 | $0.97 | 5,167 |
| 2021-08-16 | $1.01 | $1.01 | 0 |
| 2021-08-13 | $1.01 | $1.01 | 17 |
| 2021-08-12 | $0.96 | $0.96 | 33 |
| 2021-08-11 | $1.01 | $1.01 | 583 |
| 2021-08-10 | $0.98 | $0.98 | 833 |
| 2021-08-09 | $1.00 | $1.00 | 1,283 |
| 2021-08-06 | $0.95 | $0.95 | 3,250 |
| 2021-08-05 | $0.98 | $0.98 | 7,500 |
| 2021-08-04 | $1.05 | $1.05 | 167 |
| 2021-08-03 | $1.04 | $1.04 | 3,717 |
| 2021-08-02 | $1.09 | $1.09 | 1,833 |
| 2021-07-30 | $1.09 | $1.09 | 2,717 |
| 2021-07-29 | $1.04 | $1.04 | 250 |
| 2021-07-28 | $0.95 | $0.95 | 0 |
| 2021-07-27 | $0.95 | $0.95 | 2,167 |
| 2021-07-26 | $0.95 | $0.95 | 0 |
| 2021-07-23 | $0.95 | $0.95 | 3,333 |
| 2021-07-22 | $0.98 | $0.98 | 3,850 |
| 2021-07-21 | $0.91 | $0.91 | 9,783 |
| 2021-07-20 | $0.98 | $0.98 | 767 |
| 2021-07-19 | $0.98 | $0.98 | 18,450 |
| 2021-07-16 | $1.03 | $1.03 | 167 |
| 2021-07-15 | $0.98 | $0.98 | 150 |
| 2021-07-14 | $1.01 | $1.01 | 550 |
| 2021-07-13 | $0.98 | $0.98 | 4,767 |
| 2021-07-12 | $1.01 | $1.01 | 5,250 |
| 2021-07-09 | $1.01 | $1.01 | 5,183 |
| 2021-07-08 | $1.00 | $1.00 | 3,083 |
| 2021-07-07 | $1.13 | $1.13 | 6,750 |
| 2021-07-06 | $1.09 | $1.09 | 14,650 |
| 2021-07-02 | $1.07 | $1.07 | 3,583 |
| 2021-07-01 | $1.10 | $1.10 | 1,033 |
| 2021-06-30 | $1.02 | $1.02 | 8,533 |
| 2021-06-29 | $1.00 | $1.00 | 7,167 |
| 2021-06-28 | $1.02 | $1.02 | 5,917 |
| 2021-06-25 | $1.12 | $1.12 | 3,083 |
| 2021-06-24 | $1.10 | $1.10 | 0 |
| 2021-06-23 | $1.10 | $1.10 | 3,750 |
| 2021-06-22 | $1.10 | $1.10 | 1,000 |
| 2021-06-21 | $1.14 | $1.14 | 3,333 |
| 2021-06-18 | $1.13 | $1.13 | 1,800 |
| 2021-06-17 | $1.10 | $1.10 | 12,933 |
| 2021-06-16 | $1.20 | $1.20 | 22,550 |
| 2021-06-15 | $1.27 | $1.27 | 167 |
| 2021-06-14 | $1.19 | $1.19 | 13,367 |
| 2021-06-11 | $1.21 | $1.21 | 4,117 |
| 2021-06-10 | $1.22 | $1.22 | 7,233 |
| 2021-06-09 | $1.26 | $1.26 | 5,667 |
| 2021-06-08 | $1.24 | $1.24 | 2,067 |
| 2021-06-07 | $1.26 | $1.26 | 16,583 |
| 2021-06-04 | $1.24 | $1.24 | 14,933 |
| 2021-06-03 | $1.26 | $1.26 | 1,917 |
| 2021-06-02 | $1.25 | $1.25 | 12,700 |
| 2021-06-01 | $1.28 | $1.28 | 7,800 |
| 2021-05-28 | $1.16 | $1.16 | 8,750 |
| 2021-05-27 | $1.17 | $1.17 | 5,233 |
| 2021-05-26 | $1.14 | $1.14 | 3,450 |
| 2021-05-25 | $1.12 | $1.12 | 12,300 |
| 2021-05-24 | $1.20 | $1.20 | 15,467 |
| 2021-05-21 | $1.25 | $1.25 | 29,683 |
| 2021-05-20 | $1.20 | $1.20 | 8,750 |
| 2021-05-19 | $1.20 | $1.20 | 350 |
| 2021-05-18 | $1.15 | $1.15 | 22,833 |
| 2021-05-17 | $1.13 | $1.13 | 9,133 |
| 2021-05-14 | $1.16 | $1.16 | 9,350 |
| 2021-05-13 | $1.18 | $1.18 | 1,000 |
| 2021-05-12 | $1.19 | $1.19 | 233 |
| 2021-05-11 | $1.20 | $1.20 | 1,233 |
| 2021-05-10 | $1.14 | $1.14 | 11,483 |
| 2021-05-07 | $1.11 | $1.11 | 1,133 |
| 2021-05-06 | $1.15 | $1.15 | 3,667 |
| 2021-05-05 | $1.10 | $1.10 | 1,200 |
| 2021-05-04 | $1.08 | $1.08 | 11,850 |
| 2021-05-03 | $1.10 | $1.10 | 7,417 |
| 2021-04-30 | $1.10 | $1.10 | 3,567 |
| 2021-04-29 | $1.12 | $1.12 | 10,317 |
| 2021-04-28 | $1.10 | $1.10 | 1,833 |
| 2021-04-27 | $1.09 | $1.09 | 2,833 |
| 2021-04-26 | $1.09 | $1.09 | 5,550 |
| 2021-04-23 | $1.11 | $1.11 | 1,733 |
| 2021-04-22 | $1.10 | $1.10 | 16,683 |
| 2021-04-21 | $1.20 | $1.20 | 8,867 |
| 2021-04-20 | $1.19 | $1.19 | 750 |
| 2021-04-19 | $1.20 | $1.20 | 6,200 |
| 2021-04-16 | $1.15 | $1.15 | 5,583 |
| 2021-04-15 | $1.09 | $1.09 | 4,233 |
| 2021-04-14 | $0.98 | $0.98 | 2,567 |
| 2021-04-13 | $1.00 | $1.00 | 5,733 |
| 2021-04-12 | $1.07 | $1.07 | 23,467 |
| 2021-04-09 | $0.90 | $0.90 | 550 |
| 2021-04-08 | $0.90 | $0.90 | 4,667 |
| 2021-04-07 | $0.93 | $0.93 | 1,900 |
| 2021-04-06 | $0.93 | $0.93 | 8,983 |
| 2021-04-05 | $0.91 | $0.91 | 2,367 |
| 2021-04-01 | $0.84 | $0.84 | 4,767 |
| 2021-03-31 | $0.94 | $0.94 | 8,233 |
| 2021-03-30 | $0.90 | $0.90 | 15,167 |
| 2021-03-29 | $0.91 | $0.91 | 4,167 |
| 2021-03-26 | $0.94 | $0.94 | 12,533 |
| 2021-03-25 | $0.94 | $0.94 | 11,750 |
| 2021-03-24 | $0.95 | $0.95 | 4,550 |
| 2021-03-23 | $0.95 | $0.95 | 1,333 |
| 2021-03-22 | $0.96 | $0.96 | 1,150 |
| 2021-03-19 | $0.96 | $0.96 | 6,950 |
| 2021-03-18 | $1.01 | $1.01 | 5,617 |
| 2021-03-17 | $1.02 | $1.02 | 1,833 |
| 2021-03-16 | $0.99 | $0.99 | 15,867 |
| 2021-03-15 | $1.09 | $1.09 | 167 |
| 2021-03-12 | $1.04 | $1.04 | 667 |
| 2021-03-11 | $1.06 | $1.06 | 23,767 |
| 2021-03-10 | $1.01 | $1.01 | 14,033 |
| 2021-03-09 | $1.02 | $1.02 | 21,117 |
| 2021-03-08 | $0.92 | $0.92 | 3,733 |
| 2021-03-05 | $1.02 | $1.02 | 2,667 |
| 2021-03-04 | $0.95 | $0.95 | 4,083 |
| 2021-03-03 | $1.07 | $1.07 | 7,767 |
| 2021-03-02 | $1.04 | $1.04 | 5,367 |
| 2021-03-01 | $1.02 | $1.02 | 8,667 |
| 2021-02-26 | $0.98 | $0.98 | 26,433 |
| 2021-02-25 | $1.01 | $1.01 | 12,400 |
| 2021-02-24 | $1.06 | $1.06 | 29,450 |
| 2021-02-23 | $1.07 | $1.07 | 4,717 |
| 2021-02-22 | $1.10 | $1.10 | 39,150 |
| 2021-02-19 | $1.12 | $1.12 | 2,867 |
| 2021-02-18 | $1.02 | $1.02 | 30,567 |
| 2021-02-17 | $1.06 | $1.06 | 12,717 |
| 2021-02-16 | $1.09 | $1.09 | 21,650 |
| 2021-02-12 | $1.15 | $1.15 | 11,383 |
| 2021-02-11 | $1.20 | $1.20 | 26,483 |
| 2021-02-10 | $1.26 | $1.26 | 12,617 |
| 2021-02-09 | $1.20 | $1.20 | 3,067 |
| 2021-02-08 | $1.18 | $1.18 | 17,583 |
| 2021-02-05 | $1.22 | $1.22 | 19,267 |
| 2021-02-04 | $1.20 | $1.20 | 26,050 |
| 2021-02-03 | $1.29 | $1.29 | 11,417 |
| 2021-02-02 | $1.30 | $1.30 | 17,833 |
| 2021-02-01 | $1.31 | $1.31 | 17,183 |
| 2021-01-29 | $1.28 | $1.28 | 25,650 |
| 2021-01-28 | $1.38 | $1.38 | 10,317 |
| 2021-01-27 | $1.40 | $1.40 | 11,583 |
| 2021-01-26 | $1.30 | $1.30 | 30,400 |
| 2021-01-25 | $1.30 | $1.30 | 24,083 |
| 2021-01-22 | $1.16 | $1.16 | 12,217 |
| 2021-01-21 | $1.16 | $1.16 | 27,017 |
| 2021-01-20 | $1.19 | $1.19 | 27,000 |
| 2021-01-19 | $1.23 | $1.23 | 26,600 |
| 2021-01-15 | $1.26 | $1.26 | 29,950 |
| 2021-01-14 | $1.23 | $1.23 | 17,367 |
| 2021-01-13 | $1.22 | $1.22 | 16,033 |
| 2021-01-12 | $1.31 | $1.31 | 32,217 |
| 2021-01-11 | $1.41 | $1.41 | 27,200 |
| 2021-01-08 | $1.38 | $1.38 | 38,033 |