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
- 2013-03-25 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 | $1.32 | $1.32 | 91,622 |
| 2021-12-30 | $1.15 | $1.15 | 19,989 |
| 2021-12-29 | $1.18 | $1.18 | 21,953 |
| 2021-12-28 | $1.23 | $1.23 | 11,176 |
| 2021-12-27 | $1.20 | $1.20 | 9,670 |
| 2021-12-23 | $1.21 | $1.21 | 53,833 |
| 2021-12-22 | $1.21 | $1.21 | 22,724 |
| 2021-12-21 | $1.09 | $1.09 | 16,485 |
| 2021-12-20 | $1.05 | $1.05 | 6,240 |
| 2021-12-17 | $0.96 | $0.96 | 5,293 |
| 2021-12-16 | $0.97 | $0.97 | 13,837 |
| 2021-12-15 | $0.87 | $0.87 | 21,520 |
| 2021-12-14 | $0.84 | $0.84 | 28,220 |
| 2021-12-13 | $0.92 | $0.92 | 12,885 |
| 2021-12-10 | $0.97 | $0.97 | 17,422 |
| 2021-12-09 | $0.96 | $0.96 | 21,838 |
| 2021-12-08 | $1.01 | $1.01 | 26,751 |
| 2021-12-07 | $1.01 | $1.01 | 23,293 |
| 2021-12-06 | $0.92 | $0.92 | 9,000 |
| 2021-12-03 | $0.90 | $0.90 | 37,825 |
| 2021-12-02 | $0.98 | $0.98 | 18,261 |
| 2021-12-01 | $1.02 | $1.02 | 22,577 |
| 2021-11-30 | $1.14 | $1.14 | 127,581 |
| 2021-11-29 | $1.04 | $1.04 | 22,474 |
| 2021-11-26 | $0.98 | $0.98 | 18,690 |
| 2021-11-24 | $1.05 | $1.05 | 19,731 |
| 2021-11-23 | $1.03 | $1.03 | 44,506 |
| 2021-11-22 | $1.04 | $1.04 | 41,209 |
| 2021-11-19 | $1.03 | $1.03 | 119,031 |
| 2021-11-18 | $1.11 | $1.11 | 31,427 |
| 2021-11-17 | $1.21 | $1.21 | 36,678 |
| 2021-11-16 | $1.16 | $1.16 | 62,393 |
| 2021-11-15 | $1.18 | $1.18 | 188,400 |
| 2021-11-12 | $1.40 | $1.40 | 207,371 |
| 2021-11-11 | $1.10 | $1.10 | 212,135 |
| 2021-11-10 | $0.98 | $0.98 | 45,530 |
| 2021-11-09 | $0.91 | $0.91 | 47,389 |
| 2021-11-08 | $0.88 | $0.88 | 86,537 |
| 2021-11-05 | $0.84 | $0.84 | 82,642 |
| 2021-11-04 | $0.92 | $0.92 | 137,994 |
| 2021-11-03 | $1.03 | $1.03 | 110,688 |
| 2021-11-02 | $1.04 | $1.04 | 235,366 |
| 2021-11-01 | $1.05 | $1.05 | 259,783 |
| 2021-10-29 | $0.77 | $0.77 | 80 |
| 2021-10-28 | $0.85 | $0.85 | 2,334 |
| 2021-10-27 | $0.79 | $0.79 | 2,500 |
| 2021-10-26 | $0.83 | $0.83 | 3,767 |
| 2021-10-25 | $0.76 | $0.76 | 6,500 |
| 2021-10-22 | $0.71 | $0.71 | 24,700 |
| 2021-10-21 | $0.67 | $0.67 | 160 |
| 2021-10-20 | $0.63 | $0.63 | 1,850 |
| 2021-10-19 | $0.51 | $0.51 | 2,056 |
| 2021-10-18 | $0.53 | $0.53 | 3,042 |
| 2021-10-15 | $0.53 | $0.53 | 0 |
| 2021-10-14 | $0.53 | $0.53 | 2,020 |
| 2021-10-13 | $0.54 | $0.54 | 5,000 |
| 2021-10-12 | $0.54 | $0.54 | 5,277 |
| 2021-10-11 | $0.61 | $0.61 | 4,660 |
| 2021-10-08 | $0.42 | $0.42 | 0 |
| 2021-10-07 | $0.42 | $0.42 | 20 |
| 2021-10-06 | $0.42 | $0.42 | 262 |
| 2021-10-05 | $0.43 | $0.43 | 215 |
| 2021-10-04 | $0.48 | $0.48 | 0 |
| 2021-10-01 | $0.48 | $0.48 | 0 |
| 2021-09-30 | $0.48 | $0.48 | 6,325 |
| 2021-09-29 | $0.48 | $0.48 | 30 |
| 2021-09-28 | $0.52 | $0.52 | 0 |
| 2021-09-27 | $0.52 | $0.52 | 25 |
| 2021-09-24 | $0.51 | $0.51 | 584 |
| 2021-09-23 | $0.51 | $0.51 | 2,236 |
| 2021-09-22 | $0.52 | $0.52 | 2,100 |
| 2021-09-21 | $0.51 | $0.51 | 7,253 |
| 2021-09-20 | $0.51 | $0.51 | 740 |
| 2021-09-17 | $0.55 | $0.55 | 744 |
| 2021-09-16 | $0.55 | $0.55 | 121 |
| 2021-09-15 | $0.56 | $0.56 | 348 |
| 2021-09-14 | $0.57 | $0.57 | 0 |
| 2021-09-13 | $0.57 | $0.57 | 0 |
| 2021-09-10 | $0.57 | $0.57 | 1,334 |
| 2021-09-09 | $0.59 | $0.59 | 200 |
| 2021-09-08 | $0.57 | $0.57 | 8,800 |
| 2021-09-07 | $0.60 | $0.60 | 60 |
| 2021-09-03 | $0.58 | $0.58 | 12,789 |
| 2021-09-02 | $0.61 | $0.61 | 3,040 |
| 2021-09-01 | $0.62 | $0.62 | 200 |
| 2021-08-31 | $0.63 | $0.63 | 6,832 |
| 2021-08-30 | $0.63 | $0.63 | 8,491 |
| 2021-08-27 | $0.63 | $0.63 | 0 |
| 2021-08-26 | $0.63 | $0.63 | 571 |
| 2021-08-25 | $0.61 | $0.61 | 1,000 |
| 2021-08-24 | $0.61 | $0.61 | 700 |
| 2021-08-23 | $0.60 | $0.60 | 0 |
| 2021-08-20 | $0.60 | $0.60 | 6,232 |
| 2021-08-19 | $0.58 | $0.58 | 6,800 |
| 2021-08-18 | $0.58 | $0.58 | 1,557 |
| 2021-08-17 | $0.61 | $0.61 | 5,603 |
| 2021-08-16 | $0.62 | $0.62 | 2,202 |
| 2021-08-13 | $0.65 | $0.65 | 0 |
| 2021-08-12 | $0.65 | $0.65 | 1,000 |
| 2021-08-11 | $0.65 | $0.65 | 100 |
| 2021-08-10 | $0.61 | $0.61 | 8,000 |
| 2021-08-09 | $0.66 | $0.66 | 1,982 |
| 2021-08-06 | $0.70 | $0.70 | 0 |
| 2021-08-05 | $0.70 | $0.70 | 4,378 |
| 2021-08-04 | $0.70 | $0.70 | 3,270 |
| 2021-08-03 | $0.72 | $0.72 | 5,796 |
| 2021-08-02 | $0.60 | $0.60 | 29 |
| 2021-07-30 | $0.66 | $0.66 | 0 |
| 2021-07-29 | $0.66 | $0.66 | 0 |
| 2021-07-28 | $0.66 | $0.66 | 70 |
| 2021-07-27 | $0.72 | $0.72 | 1,850 |
| 2021-07-26 | $0.67 | $0.67 | 2,105 |
| 2021-07-23 | $0.63 | $0.63 | 20,018 |
| 2021-07-22 | $0.66 | $0.66 | 40 |
| 2021-07-21 | $0.72 | $0.72 | 110 |
| 2021-07-20 | $0.72 | $0.72 | 1,500 |
| 2021-07-19 | $0.72 | $0.72 | 21,418 |
| 2021-07-16 | $0.71 | $0.71 | 3,640 |
| 2021-07-15 | $0.62 | $0.62 | 293 |
| 2021-07-14 | $0.67 | $0.67 | 4,437 |
| 2021-07-13 | $0.65 | $0.65 | 0 |
| 2021-07-12 | $0.65 | $0.65 | 14,620 |
| 2021-07-09 | $0.68 | $0.68 | 0 |
| 2021-07-08 | $0.68 | $0.68 | 4,020 |
| 2021-07-07 | $0.75 | $0.75 | 200 |
| 2021-07-06 | $0.74 | $0.74 | 177 |
| 2021-07-02 | $0.60 | $0.60 | 1,580 |
| 2021-07-01 | $0.63 | $0.63 | 4,200 |
| 2021-06-30 | $0.60 | $0.60 | 9,200 |
| 2021-06-29 | $0.61 | $0.61 | 3,035 |
| 2021-06-28 | $0.61 | $0.61 | 1,620 |
| 2021-06-25 | $0.68 | $0.68 | 2,002 |
| 2021-06-24 | $0.65 | $0.65 | 1,557 |
| 2021-06-23 | $0.67 | $0.67 | 9,255 |
| 2021-06-22 | $0.65 | $0.65 | 77 |
| 2021-06-21 | $0.61 | $0.61 | 1,160 |
| 2021-06-18 | $0.60 | $0.60 | 580 |
| 2021-06-17 | $0.63 | $0.63 | 4,237 |
| 2021-06-16 | $0.63 | $0.63 | 7,747 |
| 2021-06-15 | $0.68 | $0.68 | 17,240 |
| 2021-06-14 | $0.80 | $0.80 | 2,032 |
| 2021-06-11 | $0.82 | $0.82 | 5,440 |
| 2021-06-10 | $0.87 | $0.87 | 7,720 |
| 2021-06-09 | $0.80 | $0.80 | 2,202 |
| 2021-06-08 | $0.85 | $0.85 | 4,142 |
| 2021-06-07 | $0.95 | $0.95 | 0 |
| 2021-06-04 | $0.95 | $0.95 | 1,000 |
| 2021-06-03 | $0.98 | $0.98 | 0 |
| 2021-06-02 | $0.98 | $0.98 | 140 |
| 2021-06-01 | $0.97 | $0.97 | 0 |
| 2021-05-28 | $0.97 | $0.97 | 0 |
| 2021-05-27 | $0.97 | $0.97 | 0 |
| 2021-05-26 | $0.97 | $0.97 | 1,000 |
| 2021-05-25 | $0.95 | $0.95 | 0 |
| 2021-05-24 | $0.95 | $0.95 | 0 |
| 2021-05-21 | $0.95 | $0.95 | 3,924 |
| 2021-05-20 | $0.94 | $0.94 | 0 |
| 2021-05-19 | $0.94 | $0.94 | 200 |
| 2021-05-18 | $0.86 | $0.86 | 2,346 |
| 2021-05-17 | $1.01 | $1.01 | 506 |
| 2021-05-14 | $0.99 | $0.99 | 4,020 |
| 2021-05-13 | $0.98 | $0.98 | 14,065 |
| 2021-05-12 | $0.88 | $0.88 | 6,040 |
| 2021-05-11 | $0.86 | $0.86 | 0 |
| 2021-05-10 | $0.86 | $0.86 | 3,400 |
| 2021-05-07 | $0.89 | $0.89 | 1,510 |
| 2021-05-06 | $0.77 | $0.77 | 20,000 |
| 2021-05-05 | $0.70 | $0.70 | 0 |
| 2021-05-04 | $0.70 | $0.70 | 0 |
| 2021-05-03 | $0.70 | $0.70 | 0 |
| 2021-04-30 | $0.70 | $0.70 | 0 |
| 2021-04-29 | $0.70 | $0.70 | 0 |
| 2021-04-28 | $0.70 | $0.70 | 0 |
| 2021-04-27 | $0.70 | $0.70 | 0 |
| 2021-04-26 | $0.70 | $0.70 | 6,000 |
| 2021-04-23 | $0.77 | $0.77 | 0 |
| 2021-04-22 | $0.77 | $0.77 | 0 |
| 2021-04-21 | $0.77 | $0.77 | 0 |
| 2021-04-20 | $0.77 | $0.77 | 0 |
| 2021-04-19 | $0.77 | $0.77 | 1,255 |
| 2021-04-16 | $0.76 | $0.76 | 0 |
| 2021-04-15 | $0.76 | $0.76 | 0 |
| 2021-04-14 | $0.76 | $0.76 | 0 |
| 2021-04-13 | $0.76 | $0.76 | 1,600 |
| 2021-04-12 | $0.77 | $0.77 | 200 |
| 2021-04-09 | $0.80 | $0.80 | 5,000 |
| 2021-04-08 | $0.75 | $0.75 | 2,000 |
| 2021-04-07 | $0.82 | $0.82 | 3,500 |
| 2021-04-06 | $0.74 | $0.74 | 931 |
| 2021-04-05 | $0.80 | $0.80 | 0 |
| 2021-04-01 | $0.80 | $0.80 | 14,000 |
| 2021-03-31 | $0.73 | $0.73 | 0 |
| 2021-03-30 | $0.73 | $0.73 | 497 |
| 2021-03-29 | $0.87 | $0.87 | 760 |
| 2021-03-26 | $0.90 | $0.90 | 252 |
| 2021-03-25 | $0.83 | $0.83 | 6,059 |
| 2021-03-24 | $0.94 | $0.94 | 2,410 |
| 2021-03-23 | $0.95 | $0.95 | 0 |
| 2021-03-22 | $0.95 | $0.95 | 9,175 |
| 2021-03-19 | $0.90 | $0.90 | 10,800 |
| 2021-03-18 | $0.93 | $0.93 | 6,240 |
| 2021-03-17 | $0.93 | $0.93 | 2,000 |
| 2021-03-16 | $0.84 | $0.84 | 0 |
| 2021-03-15 | $0.84 | $0.84 | 5,483 |
| 2021-03-12 | $0.90 | $0.90 | 200 |
| 2021-03-11 | $0.90 | $0.90 | 262 |
| 2021-03-10 | $0.91 | $0.91 | 3,735 |
| 2021-03-09 | $0.83 | $0.83 | 0 |
| 2021-03-08 | $0.83 | $0.83 | 0 |
| 2021-03-05 | $0.83 | $0.83 | 224 |
| 2021-03-04 | $0.87 | $0.87 | 66 |
| 2021-03-03 | $0.91 | $0.90 | 5,492 |
| 2021-03-02 | $0.90 | $0.90 | 7,004 |
| 2021-03-01 | $1.00 | $1.00 | 28,265 |
| 2021-02-26 | $0.92 | $0.92 | 1,300 |
| 2021-02-25 | $0.97 | $0.97 | 50,056 |
| 2021-02-24 | $1.18 | $1.18 | 7,466 |
| 2021-02-23 | $1.19 | $1.19 | 2,322 |
| 2021-02-22 | $1.12 | $1.12 | 2,716 |
| 2021-02-19 | $1.05 | $1.05 | 16,140 |
| 2021-02-18 | $0.94 | $0.94 | 16,494 |
| 2021-02-17 | $0.83 | $0.83 | 5,493 |
| 2021-02-16 | $0.81 | $0.81 | 51,580 |
| 2021-02-12 | $0.62 | $0.62 | 740 |
| 2021-02-11 | $0.60 | $0.60 | 480 |
| 2021-02-10 | $0.59 | $0.59 | 1,000 |
| 2021-02-09 | $0.64 | $0.64 | 10,824 |
| 2021-02-08 | $0.65 | $0.65 | 38,074 |
| 2021-02-05 | $0.70 | $0.70 | 39,004 |
| 2021-02-04 | $0.51 | $0.51 | 575 |
| 2021-02-03 | $0.45 | $0.45 | 8,768 |
| 2021-02-02 | $0.44 | $0.44 | 3,723 |
| 2021-02-01 | $0.10 | $0.10 | 804 |
| 2021-01-29 | $0.42 | $0.42 | 34 |
| 2021-01-28 | $0.44 | $0.44 | 0 |
| 2021-01-27 | $0.44 | $0.44 | 0 |
| 2021-01-26 | $0.44 | $0.44 | 200 |
| 2021-01-25 | $0.46 | $0.46 | 100 |
| 2021-01-22 | $0.45 | $0.45 | 0 |
| 2021-01-21 | $0.45 | $0.45 | 0 |
| 2021-01-20 | $0.45 | $0.45 | 0 |
| 2021-01-19 | $0.45 | $0.45 | 800 |
| 2021-01-15 | $0.45 | $0.45 | 2,004 |
| 2021-01-14 | $0.40 | $0.40 | 0 |
| 2021-01-13 | $0.40 | $0.40 | 500 |
| 2021-01-12 | $0.40 | $0.40 | 0 |
| 2021-01-11 | $0.40 | $0.40 | 1,940 |
| 2021-01-08 | $0.37 | $0.37 | 1,780 |
| 2021-01-07 | $0.50 | $0.50 | 19,219 |
| 2021-01-06 | $0.53 | $0.53 | 23,153 |
| 2021-01-05 | $0.25 | $0.25 | 8,184 |
| 2021-01-04 | $0.23 | $0.23 | 2,852 |