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
- 2010-09-22 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 | $0.48 | $0.48 | 0 |
| 2021-12-30 | $0.48 | $0.48 | 100 |
| 2021-12-29 | $0.43 | $0.43 | 2,000 |
| 2021-12-28 | $0.45 | $0.45 | 12,004 |
| 2021-12-27 | $0.48 | $0.48 | 2,302 |
| 2021-12-23 | $0.48 | $0.48 | 7,113 |
| 2021-12-22 | $0.52 | $0.52 | 2,106 |
| 2021-12-21 | $0.52 | $0.52 | 0 |
| 2021-12-20 | $0.52 | $0.52 | 680 |
| 2021-12-17 | $0.48 | $0.48 | 0 |
| 2021-12-16 | $0.48 | $0.48 | 0 |
| 2021-12-15 | $0.48 | $0.48 | 116 |
| 2021-12-14 | $0.40 | $0.40 | 13 |
| 2021-12-13 | $0.52 | $0.52 | 353 |
| 2021-12-10 | $0.46 | $0.46 | 1,000 |
| 2021-12-09 | $0.46 | $0.46 | 5,860 |
| 2021-12-08 | $0.48 | $0.48 | 3,533 |
| 2021-12-07 | $0.54 | $0.54 | 8,662 |
| 2021-12-06 | $0.57 | $0.57 | 701 |
| 2021-12-03 | $0.54 | $0.54 | 2,862 |
| 2021-12-02 | $0.50 | $0.50 | 14,096 |
| 2021-12-01 | $0.54 | $0.54 | 57 |
| 2021-11-30 | $0.51 | $0.51 | 2,050 |
| 2021-11-29 | $0.59 | $0.59 | 253 |
| 2021-11-26 | $0.53 | $0.53 | 3,447 |
| 2021-11-24 | $0.59 | $0.59 | 25,931 |
| 2021-11-23 | $0.60 | $0.60 | 11,055 |
| 2021-11-22 | $0.59 | $0.59 | 45,726 |
| 2021-11-19 | $0.55 | $0.55 | 228 |
| 2021-11-18 | $0.63 | $0.63 | 167 |
| 2021-11-17 | $0.60 | $0.60 | 18 |
| 2021-11-16 | $0.60 | $0.60 | 0 |
| 2021-11-15 | $0.60 | $0.60 | 3,124 |
| 2021-11-12 | $0.58 | $0.58 | 500 |
| 2021-11-11 | $0.56 | $0.56 | 166 |
| 2021-11-10 | $0.54 | $0.54 | 8,170 |
| 2021-11-09 | $0.49 | $0.49 | 3,403 |
| 2021-11-08 | $0.45 | $0.45 | 5,845 |
| 2021-11-05 | $0.41 | $0.41 | 233 |
| 2021-11-04 | $0.48 | $0.48 | 16 |
| 2021-11-03 | $0.51 | $0.51 | 200 |
| 2021-11-02 | $0.48 | $0.48 | 8 |
| 2021-11-01 | $0.52 | $0.52 | 3,333 |
| 2021-10-29 | $0.52 | $0.52 | 0 |
| 2021-10-28 | $0.52 | $0.52 | 166 |
| 2021-10-27 | $0.49 | $0.49 | 2,214 |
| 2021-10-26 | $0.51 | $0.51 | 25 |
| 2021-10-25 | $0.54 | $0.54 | 366 |
| 2021-10-22 | $0.54 | $0.54 | 0 |
| 2021-10-21 | $0.54 | $0.54 | 15 |
| 2021-10-20 | $0.55 | $0.55 | 273 |
| 2021-10-19 | $0.62 | $0.62 | 5,612 |
| 2021-10-18 | $0.48 | $0.48 | 0 |
| 2021-10-15 | $0.48 | $0.48 | 1,433 |
| 2021-10-14 | $0.54 | $0.54 | 2,882 |
| 2021-10-13 | $0.52 | $0.52 | 1,311 |
| 2021-10-12 | $0.48 | $0.48 | 170 |
| 2021-10-11 | $0.44 | $0.44 | 6,690 |
| 2021-10-08 | $0.41 | $0.41 | 2,441 |
| 2021-10-07 | $0.41 | $0.41 | 306 |
| 2021-10-06 | $0.49 | $0.49 | 29 |
| 2021-10-05 | $0.48 | $0.48 | 601 |
| 2021-10-04 | $0.49 | $0.49 | 0 |
| 2021-10-01 | $0.49 | $0.49 | 2,378 |
| 2021-09-30 | $0.47 | $0.47 | 1,621 |
| 2021-09-29 | $0.47 | $0.47 | 0 |
| 2021-09-28 | $0.47 | $0.47 | 97,150 |
| 2021-09-27 | $0.42 | $0.42 | 5,198 |
| 2021-09-24 | $0.50 | $0.50 | 0 |
| 2021-09-23 | $0.50 | $0.50 | 2,333 |
| 2021-09-22 | $0.47 | $0.47 | 10,789 |
| 2021-09-21 | $0.46 | $0.46 | 6,996 |
| 2021-09-20 | $0.48 | $0.48 | 1,381 |
| 2021-09-17 | $0.59 | $0.59 | 383 |
| 2021-09-16 | $0.54 | $0.54 | 73 |
| 2021-09-15 | $0.47 | $0.47 | 812 |
| 2021-09-14 | $0.42 | $0.42 | 20,785 |
| 2021-09-13 | $0.52 | $0.52 | 2,141 |
| 2021-09-10 | $0.53 | $0.53 | 8,370 |
| 2021-09-09 | $0.59 | $0.59 | 7,167 |
| 2021-09-08 | $0.61 | $0.61 | 4,666 |
| 2021-09-07 | $0.59 | $0.59 | 335 |
| 2021-09-03 | $0.56 | $0.56 | 0 |
| 2021-09-02 | $0.56 | $0.56 | 1,977 |
| 2021-09-01 | $0.54 | $0.54 | 101 |
| 2021-08-31 | $0.52 | $0.52 | 0 |
| 2021-08-30 | $0.52 | $0.52 | 23,494 |
| 2021-08-27 | $0.64 | $0.64 | 417 |
| 2021-08-26 | $0.59 | $0.59 | 31 |
| 2021-08-25 | $0.59 | $0.59 | 0 |
| 2021-08-24 | $0.59 | $0.59 | 4,133 |
| 2021-08-23 | $0.57 | $0.57 | 8,040 |
| 2021-08-20 | $0.64 | $0.64 | 12,753 |
| 2021-08-19 | $0.66 | $0.66 | 116 |
| 2021-08-18 | $0.61 | $0.61 | 14,290 |
| 2021-08-17 | $0.55 | $0.55 | 10,803 |
| 2021-08-16 | $0.71 | $0.71 | 0 |
| 2021-08-13 | $0.71 | $0.71 | 0 |
| 2021-08-12 | $0.71 | $0.71 | 0 |
| 2021-08-11 | $0.71 | $0.71 | 20,166 |
| 2021-08-10 | $0.67 | $0.67 | 200 |
| 2021-08-09 | $0.68 | $0.68 | 1,535 |
| 2021-08-06 | $0.66 | $0.66 | 22,043 |
| 2021-08-05 | $0.67 | $0.67 | 3,333 |
| 2021-08-04 | $0.75 | $0.75 | 16 |
| 2021-08-03 | $0.72 | $0.72 | 120 |
| 2021-08-02 | $0.68 | $0.68 | 19 |
| 2021-07-30 | $0.72 | $0.72 | 0 |
| 2021-07-29 | $0.72 | $0.72 | 35 |
| 2021-07-28 | $0.66 | $0.66 | 4,484 |
| 2021-07-27 | $0.66 | $0.66 | 12,287 |
| 2021-07-26 | $0.71 | $0.71 | 4,066 |
| 2021-07-23 | $0.76 | $0.76 | 2,061 |
| 2021-07-22 | $0.72 | $0.72 | 0 |
| 2021-07-21 | $0.72 | $0.72 | 12,133 |
| 2021-07-20 | $0.65 | $0.65 | 7,000 |
| 2021-07-19 | $0.64 | $0.64 | 6,675 |
| 2021-07-16 | $0.65 | $0.65 | 7,010 |
| 2021-07-15 | $0.75 | $0.75 | 7,983 |
| 2021-07-14 | $0.79 | $0.79 | 4,635 |
| 2021-07-13 | $0.66 | $0.66 | 24,820 |
| 2021-07-12 | $0.75 | $0.75 | 1,152 |
| 2021-07-09 | $0.66 | $0.66 | 8,669 |
| 2021-07-08 | $0.75 | $0.75 | 17,500 |
| 2021-07-07 | $0.80 | $0.80 | 2,009 |
| 2021-07-06 | $0.72 | $0.72 | 29,362 |
| 2021-07-02 | $0.73 | $0.73 | 8,146 |
| 2021-07-01 | $0.79 | $0.79 | 0 |
| 2021-06-30 | $0.79 | $0.79 | 10,333 |
| 2021-06-29 | $0.75 | $0.75 | 11,562 |
| 2021-06-28 | $0.81 | $0.81 | 17 |
| 2021-06-25 | $0.79 | $0.79 | 28,333 |
| 2021-06-24 | $0.77 | $0.77 | 9,967 |
| 2021-06-23 | $0.85 | $0.85 | 2,396 |
| 2021-06-22 | $0.81 | $0.81 | 66 |
| 2021-06-21 | $0.77 | $0.77 | 35,329 |
| 2021-06-18 | $0.84 | $0.84 | 8,073 |
| 2021-06-17 | $0.85 | $0.85 | 4,673 |
| 2021-06-16 | $0.90 | $0.90 | 608 |
| 2021-06-15 | $0.89 | $0.89 | 66 |
| 2021-06-14 | $0.85 | $0.85 | 1,428 |
| 2021-06-11 | $0.99 | $0.99 | 11,290 |
| 2021-06-10 | $1.05 | $1.05 | 2,334 |
| 2021-06-09 | $1.01 | $1.01 | 10,470 |
| 2021-06-08 | $1.31 | $1.31 | 17,264 |
| 2021-06-07 | $1.30 | $1.30 | 48,464 |
| 2021-06-04 | $1.05 | $1.05 | 22,559 |
| 2021-06-03 | $0.93 | $0.93 | 17,180 |
| 2021-06-02 | $0.81 | $0.81 | 54,833 |
| 2021-06-01 | $0.79 | $0.79 | 1,914 |
| 2021-05-28 | $0.83 | $0.83 | 25,539 |
| 2021-05-27 | $0.85 | $0.85 | 1,341 |
| 2021-05-26 | $0.86 | $0.86 | 32,010 |
| 2021-05-25 | $0.84 | $0.84 | 2,462 |
| 2021-05-24 | $0.82 | $0.82 | 73 |
| 2021-05-21 | $0.82 | $0.82 | 2,640 |
| 2021-05-20 | $0.78 | $0.78 | 2,876 |
| 2021-05-19 | $0.71 | $0.71 | 66 |
| 2021-05-18 | $0.74 | $0.74 | 1,610 |
| 2021-05-17 | $0.81 | $0.81 | 11,426 |
| 2021-05-14 | $0.74 | $0.74 | 2,906 |
| 2021-05-13 | $0.74 | $0.74 | 956 |
| 2021-05-12 | $0.82 | $0.82 | 276 |
| 2021-05-11 | $0.84 | $0.84 | 1,808 |
| 2021-05-10 | $0.83 | $0.83 | 2,944 |
| 2021-05-07 | $0.86 | $0.86 | 824 |
| 2021-05-06 | $0.86 | $0.86 | 3,008 |
| 2021-05-05 | $0.89 | $0.89 | 65 |
| 2021-05-04 | $0.90 | $0.90 | 834 |
| 2021-05-03 | $0.81 | $0.81 | 1,808 |
| 2021-04-30 | $0.73 | $0.73 | 623 |
| 2021-04-29 | $0.82 | $0.82 | 4,842 |
| 2021-04-28 | $0.85 | $0.85 | 652 |
| 2021-04-27 | $0.79 | $0.79 | 3,041 |
| 2021-04-26 | $0.79 | $0.79 | 323 |
| 2021-04-23 | $0.72 | $0.72 | 1,980 |
| 2021-04-22 | $0.75 | $0.75 | 1,036 |
| 2021-04-21 | $0.72 | $0.72 | 8,307 |
| 2021-04-20 | $0.67 | $0.67 | 0 |
| 2021-04-19 | $0.67 | $0.67 | 474 |
| 2021-04-16 | $0.72 | $0.72 | 276 |
| 2021-04-15 | $0.72 | $0.72 | 119 |
| 2021-04-14 | $0.75 | $0.75 | 676 |
| 2021-04-13 | $0.69 | $0.69 | 408 |
| 2021-04-12 | $0.72 | $0.72 | 120 |
| 2021-04-09 | $0.79 | $0.79 | 2,121 |
| 2021-04-08 | $0.72 | $0.72 | 2,473 |
| 2021-04-07 | $0.75 | $0.75 | 1,426 |
| 2021-04-06 | $1.50 | $1.50 | 5,179 |
| 2021-04-05 | $0.79 | $0.79 | 17 |
| 2021-04-01 | $0.72 | $0.72 | 3,287 |
| 2021-03-31 | $0.88 | $0.88 | 1,341 |
| 2021-03-30 | $0.71 | $0.71 | 2,839 |
| 2021-03-29 | $0.71 | $0.71 | 3,046 |
| 2021-03-26 | $0.71 | $0.71 | 2,940 |
| 2021-03-25 | $0.75 | $0.75 | 906 |
| 2021-03-24 | $0.75 | $0.75 | 126 |
| 2021-03-23 | $0.75 | $0.75 | 106 |
| 2021-03-22 | $0.90 | $0.90 | 22 |
| 2021-03-19 | $0.75 | $0.75 | 2,706 |
| 2021-03-18 | $0.84 | $0.84 | 513 |
| 2021-03-17 | $0.88 | $0.88 | 246 |
| 2021-03-16 | $0.84 | $0.84 | 425 |
| 2021-03-15 | $0.67 | $0.67 | 267 |
| 2021-03-12 | $0.72 | $0.72 | 2,105 |
| 2021-03-11 | $0.84 | $0.84 | 1,800 |
| 2021-03-10 | $0.74 | $0.74 | 1,292 |
| 2021-03-09 | $0.72 | $0.72 | 9,244 |
| 2021-03-08 | $0.76 | $0.76 | 609 |
| 2021-03-05 | $0.76 | $0.76 | 350 |
| 2021-03-04 | $0.75 | $0.75 | 306 |
| 2021-03-03 | $0.75 | $0.75 | 2,163 |
| 2021-03-02 | $0.85 | $0.85 | 1,848 |
| 2021-03-01 | $0.87 | $0.87 | 466 |
| 2021-02-26 | $0.82 | $0.82 | 4,695 |
| 2021-02-25 | $0.91 | $0.91 | 3,090 |
| 2021-02-24 | $0.96 | $0.96 | 2,628 |
| 2021-02-23 | $0.90 | $0.90 | 6,461 |
| 2021-02-22 | $0.94 | $0.94 | 3,643 |
| 2021-02-19 | $0.89 | $0.89 | 0 |
| 2021-02-18 | $0.89 | $0.89 | 0 |
| 2021-02-17 | $0.89 | $0.89 | 760 |
| 2021-02-16 | $0.77 | $0.77 | 1,820 |
| 2021-02-12 | $0.81 | $0.81 | 7,568 |
| 2021-02-11 | $0.77 | $0.77 | 39 |
| 2021-02-10 | $0.65 | $0.65 | 716 |
| 2021-02-09 | $0.83 | $0.83 | 23,907 |
| 2021-02-08 | $0.72 | $0.72 | 15,310 |
| 2021-02-05 | $0.76 | $0.76 | 1,001 |
| 2021-02-04 | $0.76 | $0.76 | 15,594 |
| 2021-02-03 | $0.79 | $0.79 | 12,593 |
| 2021-02-02 | $0.89 | $0.89 | 3,064 |
| 2021-02-01 | $0.93 | $0.93 | 15,986 |
| 2021-01-29 | $0.82 | $0.82 | 5,893 |
| 2021-01-28 | $0.67 | $0.67 | 1,826 |
| 2021-01-27 | $0.63 | $0.63 | 2,276 |
| 2021-01-26 | $0.68 | $0.68 | 13,352 |
| 2021-01-25 | $0.69 | $0.69 | 10 |
| 2021-01-22 | $0.69 | $0.69 | 9 |
| 2021-01-21 | $0.69 | $0.69 | 666 |
| 2021-01-20 | $0.69 | $0.69 | 137 |
| 2021-01-19 | $0.67 | $0.67 | 6 |
| 2021-01-15 | $0.60 | $0.60 | 3,503 |
| 2021-01-14 | $0.73 | $0.73 | 15 |
| 2021-01-13 | $0.73 | $0.73 | 746 |
| 2021-01-12 | $0.68 | $0.68 | 676 |
| 2021-01-11 | $0.67 | $0.67 | 728 |
| 2021-01-08 | $0.69 | $0.69 | 3,852 |
| 2021-01-07 | $0.75 | $0.75 | 0 |
| 2021-01-06 | $0.75 | $0.75 | 1,403 |
| 2021-01-05 | $0.67 | $0.67 | 4,401 |
| 2021-01-04 | $0.75 | $0.75 | 2,820 |