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
- 2008-06-25 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 | $0.80 | $0.80 | 0 |
| 2021-12-30 | $0.80 | $0.80 | 4,990 |
| 2021-12-29 | $0.90 | $0.90 | 4,460 |
| 2021-12-28 | $0.90 | $0.90 | 50 |
| 2021-12-27 | $0.90 | $0.90 | 2,330 |
| 2021-12-23 | $0.90 | $0.90 | 1,140 |
| 2021-12-22 | $0.90 | $0.90 | 50 |
| 2021-12-21 | $0.90 | $0.90 | 860 |
| 2021-12-20 | $0.90 | $0.90 | 0 |
| 2021-12-17 | $1.00 | $1.00 | 0 |
| 2021-12-16 | $0.90 | $0.90 | 0 |
| 2021-12-15 | $0.90 | $0.90 | 400 |
| 2021-12-14 | $0.80 | $0.80 | 270 |
| 2021-12-13 | $0.90 | $0.90 | 100 |
| 2021-12-10 | $1.00 | $1.00 | 3,050 |
| 2021-12-09 | $0.80 | $0.80 | 3,450 |
| 2021-12-08 | $0.80 | $0.80 | 1,000 |
| 2021-12-07 | $0.80 | $0.80 | 540 |
| 2021-12-06 | $0.90 | $0.90 | 910 |
| 2021-12-03 | $0.90 | $0.90 | 160 |
| 2021-12-02 | $1.00 | $1.00 | 100 |
| 2021-12-01 | $1.00 | $1.00 | 2,840 |
| 2021-11-30 | $0.90 | $0.90 | 400 |
| 2021-11-29 | $1.00 | $1.00 | 0 |
| 2021-11-26 | $1.00 | $1.00 | 100 |
| 2021-11-24 | $1.00 | $1.00 | 1,500 |
| 2021-11-23 | $1.00 | $1.00 | 60 |
| 2021-11-22 | $1.00 | $1.00 | 0 |
| 2021-11-19 | $1.00 | $1.00 | 360 |
| 2021-11-18 | $1.10 | $1.10 | 2,410 |
| 2021-11-17 | $1.10 | $1.10 | 2,600 |
| 2021-11-16 | $1.10 | $1.10 | 2,500 |
| 2021-11-15 | $1.10 | $1.10 | 250 |
| 2021-11-12 | $1.20 | $1.20 | 2,450 |
| 2021-11-11 | $1.10 | $1.10 | 2,530 |
| 2021-11-10 | $1.20 | $1.20 | 0 |
| 2021-11-09 | $1.20 | $1.20 | 70 |
| 2021-11-08 | $1.10 | $1.10 | 330 |
| 2021-11-05 | $1.10 | $1.10 | 2,110 |
| 2021-11-04 | $1.20 | $1.20 | 0 |
| 2021-11-03 | $1.20 | $1.20 | 180 |
| 2021-11-02 | $1.20 | $1.20 | 0 |
| 2021-11-01 | $1.20 | $1.20 | 340 |
| 2021-10-29 | $1.10 | $1.10 | 30 |
| 2021-10-28 | $1.30 | $1.30 | 3,670 |
| 2021-10-27 | $1.30 | $1.30 | 1,100 |
| 2021-10-26 | $1.30 | $1.30 | 230 |
| 2021-10-25 | $1.20 | $1.20 | 0 |
| 2021-10-22 | $1.20 | $1.20 | 0 |
| 2021-10-21 | $1.20 | $1.20 | 980 |
| 2021-10-20 | $1.30 | $1.30 | 200 |
| 2021-10-19 | $1.20 | $1.20 | 100 |
| 2021-10-18 | $1.20 | $1.20 | 310 |
| 2021-10-15 | $1.10 | $1.10 | 0 |
| 2021-10-14 | $1.10 | $1.10 | 1,440 |
| 2021-10-13 | $1.10 | $1.10 | 50 |
| 2021-10-12 | $1.10 | $1.10 | 100 |
| 2021-10-11 | $1.10 | $1.10 | 0 |
| 2021-10-08 | $1.10 | $1.10 | 2,050 |
| 2021-10-07 | $1.00 | $1.00 | 450 |
| 2021-10-06 | $1.00 | $1.00 | 2,190 |
| 2021-10-05 | $1.20 | $1.20 | 1,350 |
| 2021-10-04 | $1.10 | $1.10 | 40 |
| 2021-10-01 | $1.10 | $1.10 | 3,880 |
| 2021-09-30 | $1.20 | $1.20 | 5,140 |
| 2021-09-29 | $1.10 | $1.10 | 0 |
| 2021-09-28 | $1.10 | $1.10 | 0 |
| 2021-09-27 | $1.10 | $1.10 | 1,500 |
| 2021-09-24 | $1.20 | $1.20 | 240 |
| 2021-09-23 | $1.20 | $1.20 | 800 |
| 2021-09-22 | $1.20 | $1.20 | 0 |
| 2021-09-21 | $1.20 | $1.20 | 1,300 |
| 2021-09-20 | $1.40 | $1.40 | 5,590 |
| 2021-09-17 | $1.20 | $1.20 | 800 |
| 2021-09-16 | $1.20 | $1.20 | 900 |
| 2021-09-15 | $1.20 | $1.20 | 0 |
| 2021-09-14 | $1.20 | $1.20 | 560 |
| 2021-09-13 | $1.20 | $1.20 | 6,060 |
| 2021-09-10 | $1.20 | $1.20 | 500 |
| 2021-09-09 | $1.20 | $1.20 | 30 |
| 2021-09-08 | $1.20 | $1.20 | 100 |
| 2021-09-07 | $1.30 | $1.30 | 610 |
| 2021-09-03 | $1.20 | $1.20 | 150 |
| 2021-09-02 | $1.10 | $1.10 | 40 |
| 2021-09-01 | $1.20 | $1.20 | 3,110 |
| 2021-08-31 | $1.20 | $1.20 | 150 |
| 2021-08-30 | $1.20 | $1.20 | 3,480 |
| 2021-08-27 | $1.30 | $1.30 | 370 |
| 2021-08-26 | $1.20 | $1.20 | 1,270 |
| 2021-08-25 | $1.30 | $1.30 | 0 |
| 2021-08-24 | $1.30 | $1.30 | 140 |
| 2021-08-23 | $1.20 | $1.20 | 610 |
| 2021-08-20 | $1.20 | $1.20 | 0 |
| 2021-08-19 | $1.20 | $1.20 | 0 |
| 2021-08-18 | $1.20 | $1.20 | 0 |
| 2021-08-17 | $1.20 | $1.20 | 5,850 |
| 2021-08-16 | $1.20 | $1.20 | 1,030 |
| 2021-08-13 | $1.40 | $1.40 | 5,500 |
| 2021-08-12 | $1.30 | $1.30 | 100 |
| 2021-08-11 | $1.30 | $1.30 | 250 |
| 2021-08-10 | $1.40 | $1.40 | 1,530 |
| 2021-08-09 | $1.30 | $1.30 | 3,640 |
| 2021-08-06 | $1.40 | $1.40 | 0 |
| 2021-08-05 | $1.40 | $1.40 | 70 |
| 2021-08-04 | $1.40 | $1.40 | 510 |
| 2021-08-03 | $1.40 | $1.40 | 200 |
| 2021-08-02 | $1.20 | $1.20 | 0 |
| 2021-07-30 | $1.20 | $1.20 | 100 |
| 2021-07-29 | $1.40 | $1.40 | 1,140 |
| 2021-07-28 | $1.20 | $1.20 | 3,500 |
| 2021-07-27 | $1.20 | $1.20 | 1,830 |
| 2021-07-26 | $1.20 | $1.20 | 0 |
| 2021-07-23 | $1.20 | $1.20 | 1,450 |
| 2021-07-22 | $1.20 | $1.20 | 220 |
| 2021-07-21 | $1.20 | $1.20 | 14,250 |
| 2021-07-20 | $1.20 | $1.20 | 1,920 |
| 2021-07-19 | $1.20 | $1.20 | 6,120 |
| 2021-07-16 | $1.30 | $1.30 | 4,600 |
| 2021-07-15 | $1.30 | $1.30 | 7,110 |
| 2021-07-14 | $1.40 | $1.40 | 140 |
| 2021-07-13 | $1.40 | $1.40 | 9,250 |
| 2021-07-12 | $1.40 | $1.40 | 1,370 |
| 2021-07-09 | $1.50 | $1.50 | 570 |
| 2021-07-08 | $1.40 | $1.40 | 710 |
| 2021-07-07 | $1.50 | $1.50 | 50 |
| 2021-07-06 | $1.50 | $1.50 | 2,250 |
| 2021-07-02 | $1.60 | $1.60 | 390 |
| 2021-07-01 | $1.80 | $1.80 | 3,000 |
| 2021-06-30 | $1.60 | $1.60 | 1,950 |
| 2021-06-29 | $1.60 | $1.60 | 3,250 |
| 2021-06-28 | $1.60 | $1.60 | 20 |
| 2021-06-25 | $1.60 | $1.60 | 240 |
| 2021-06-24 | $1.50 | $1.50 | 90 |
| 2021-06-23 | $1.60 | $1.60 | 4,930 |
| 2021-06-22 | $1.50 | $1.50 | 540 |
| 2021-06-21 | $1.40 | $1.40 | 10,150 |
| 2021-06-18 | $1.70 | $1.70 | 5,140 |
| 2021-06-17 | $1.70 | $1.70 | 7,700 |
| 2021-06-16 | $1.80 | $1.80 | 0 |
| 2021-06-15 | $1.80 | $1.80 | 660 |
| 2021-06-14 | $1.90 | $1.90 | 7,360 |
| 2021-06-11 | $1.80 | $1.80 | 6,050 |
| 2021-06-10 | $1.80 | $1.80 | 2,890 |
| 2021-06-09 | $1.80 | $1.80 | 6,190 |
| 2021-06-08 | $1.70 | $1.70 | 3,070 |
| 2021-06-07 | $1.80 | $1.80 | 260 |
| 2021-06-04 | $1.90 | $1.90 | 12,790 |
| 2021-06-03 | $1.80 | $1.80 | 6,100 |
| 2021-06-02 | $1.70 | $1.70 | 4,910 |
| 2021-06-01 | $1.80 | $1.80 | 1,950 |
| 2021-05-28 | $1.80 | $1.80 | 850 |
| 2021-05-27 | $1.60 | $1.60 | 3,700 |
| 2021-05-26 | $1.60 | $1.60 | 1,000 |
| 2021-05-25 | $1.70 | $1.70 | 3,050 |
| 2021-05-24 | $1.70 | $1.70 | 4,000 |
| 2021-05-21 | $1.60 | $1.60 | 3,980 |
| 2021-05-20 | $1.60 | $1.60 | 7,340 |
| 2021-05-19 | $1.60 | $1.60 | 13,300 |
| 2021-05-18 | $1.40 | $1.40 | 1,100 |
| 2021-05-17 | $1.40 | $1.40 | 1,140 |
| 2021-05-14 | $1.40 | $1.40 | 11,410 |
| 2021-05-13 | $1.40 | $1.40 | 1,150 |
| 2021-05-12 | $1.30 | $1.30 | 4,920 |
| 2021-05-11 | $1.40 | $1.40 | 1,640 |
| 2021-05-10 | $1.40 | $1.40 | 15,020 |
| 2021-05-07 | $1.40 | $1.40 | 1,940 |
| 2021-05-06 | $1.40 | $1.40 | 270 |
| 2021-05-05 | $1.40 | $1.40 | 2,200 |
| 2021-05-04 | $1.40 | $1.40 | 2,100 |
| 2021-05-03 | $1.40 | $1.40 | 6,140 |
| 2021-04-30 | $1.40 | $1.40 | 2,120 |
| 2021-04-29 | $1.40 | $1.40 | 380 |
| 2021-04-28 | $1.30 | $1.30 | 1,050 |
| 2021-04-27 | $1.30 | $1.30 | 200 |
| 2021-04-26 | $1.30 | $1.30 | 11,610 |
| 2021-04-23 | $1.30 | $1.30 | 40 |
| 2021-04-22 | $1.30 | $1.30 | 1,460 |
| 2021-04-21 | $1.40 | $1.40 | 1,780 |
| 2021-04-20 | $1.20 | $1.20 | 60 |
| 2021-04-19 | $1.20 | $1.20 | 1,460 |
| 2021-04-16 | $1.30 | $1.30 | 2,420 |
| 2021-04-15 | $1.30 | $1.30 | 2,000 |
| 2021-04-14 | $1.40 | $1.40 | 480 |
| 2021-04-13 | $1.30 | $1.30 | 1,780 |
| 2021-04-12 | $1.40 | $1.40 | 100 |
| 2021-04-09 | $1.30 | $1.30 | 230 |
| 2021-04-08 | $1.30 | $1.30 | 970 |
| 2021-04-07 | $1.40 | $1.40 | 0 |
| 2021-04-06 | $1.40 | $1.40 | 7,200 |
| 2021-04-05 | $1.30 | $1.30 | 1,770 |
| 2021-04-01 | $1.20 | $1.20 | 4,700 |
| 2021-03-31 | $1.30 | $1.30 | 20,410 |
| 2021-03-30 | $1.20 | $1.20 | 8,280 |
| 2021-03-29 | $1.20 | $1.20 | 2,040 |
| 2021-03-26 | $1.20 | $1.20 | 9,020 |
| 2021-03-25 | $1.10 | $1.10 | 11,830 |
| 2021-03-24 | $1.40 | $1.40 | 3,500 |
| 2021-03-23 | $1.40 | $1.40 | 8,370 |
| 2021-03-22 | $1.40 | $1.40 | 2,200 |
| 2021-03-19 | $1.40 | $1.40 | 15,680 |
| 2021-03-18 | $1.40 | $1.40 | 550 |
| 2021-03-17 | $1.40 | $1.40 | 4,410 |
| 2021-03-16 | $1.40 | $1.40 | 850 |
| 2021-03-15 | $1.50 | $1.50 | 5,920 |
| 2021-03-12 | $1.50 | $1.50 | 3,510 |
| 2021-03-11 | $1.40 | $1.40 | 80 |
| 2021-03-10 | $1.40 | $1.40 | 100 |
| 2021-03-09 | $1.40 | $1.40 | 21,370 |
| 2021-03-08 | $1.40 | $1.40 | 360 |
| 2021-03-05 | $1.40 | $1.40 | 3,370 |
| 2021-03-04 | $1.40 | $1.40 | 20,020 |
| 2021-03-03 | $1.30 | $1.30 | 21,090 |
| 2021-03-02 | $1.40 | $1.40 | 2,860 |
| 2021-03-01 | $1.40 | $1.40 | 130 |
| 2021-02-26 | $1.40 | $1.40 | 7,250 |
| 2021-02-25 | $1.50 | $1.50 | 4,650 |
| 2021-02-24 | $1.50 | $1.50 | 1,500 |
| 2021-02-23 | $1.40 | $1.40 | 3,400 |
| 2021-02-22 | $1.40 | $1.40 | 5,770 |
| 2021-02-19 | $1.40 | $1.40 | 240 |
| 2021-02-18 | $1.40 | $1.40 | 710 |
| 2021-02-17 | $1.40 | $1.40 | 3,350 |
| 2021-02-16 | $1.60 | $1.60 | 1,210 |
| 2021-02-12 | $1.50 | $1.50 | 24,290 |
| 2021-02-11 | $1.50 | $1.50 | 4,780 |
| 2021-02-10 | $1.50 | $1.50 | 420 |
| 2021-02-09 | $1.50 | $1.50 | 6,420 |
| 2021-02-08 | $1.60 | $1.60 | 5,130 |
| 2021-02-05 | $1.60 | $1.60 | 5,500 |
| 2021-02-04 | $1.60 | $1.60 | 19,390 |
| 2021-02-03 | $1.60 | $1.60 | 2,350 |
| 2021-02-02 | $1.60 | $1.60 | 6,230 |
| 2021-02-01 | $1.50 | $1.50 | 11,510 |
| 2021-01-29 | $1.50 | $1.50 | 3,360 |
| 2021-01-28 | $1.50 | $1.50 | 7,940 |
| 2021-01-27 | $1.40 | $1.40 | 1,870 |
| 2021-01-26 | $1.50 | $1.50 | 8,420 |
| 2021-01-25 | $1.60 | $1.60 | 6,610 |
| 2021-01-22 | $1.60 | $1.60 | 5,240 |
| 2021-01-21 | $1.70 | $1.70 | 2,580 |
| 2021-01-20 | $1.50 | $1.50 | 410 |
| 2021-01-19 | $1.50 | $1.50 | 4,080 |
| 2021-01-15 | $1.50 | $1.50 | 2,310 |
| 2021-01-14 | $1.60 | $1.60 | 2,150 |
| 2021-01-13 | $1.50 | $1.50 | 1,120 |
| 2021-01-12 | $1.50 | $1.50 | 1,840 |
| 2021-01-11 | $1.50 | $1.50 | 28,260 |
| 2021-01-08 | $1.60 | $1.60 | 2,050 |
| 2021-01-07 | $1.70 | $1.70 | 2,970 |
| 2021-01-06 | $1.70 | $1.70 | 7,670 |
| 2021-01-05 | $1.70 | $1.70 | 5,150 |
| 2021-01-04 | $1.70 | $1.70 | 5,050 |