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
- 2003-11-28 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 | $0.60 | $0.60 | 2,900 |
| 2021-12-30 | $0.65 | $0.65 | 27,620 |
| 2021-12-29 | $0.60 | $0.60 | 6,320 |
| 2021-12-28 | $0.60 | $0.60 | 100 |
| 2021-12-27 | $0.60 | $0.60 | 500 |
| 2021-12-23 | $0.65 | $0.65 | 8,200 |
| 2021-12-22 | $0.65 | $0.65 | 8,720 |
| 2021-12-21 | $0.65 | $0.65 | 4,400 |
| 2021-12-20 | $0.60 | $0.60 | 90,800 |
| 2021-12-17 | $0.65 | $0.65 | 1,400 |
| 2021-12-16 | $0.65 | $0.65 | 7,280 |
| 2021-12-15 | $0.70 | $0.70 | 2,100 |
| 2021-12-14 | $0.65 | $0.65 | 4,820 |
| 2021-12-13 | $0.65 | $0.65 | 26,620 |
| 2021-12-10 | $0.65 | $0.65 | 6,560 |
| 2021-12-09 | $0.70 | $0.70 | 300 |
| 2021-12-08 | $0.65 | $0.65 | 10,400 |
| 2021-12-07 | $0.65 | $0.65 | 5,100 |
| 2021-12-06 | $0.60 | $0.60 | 4,220 |
| 2021-12-03 | $0.60 | $0.60 | 11,720 |
| 2021-12-02 | $0.65 | $0.65 | 74,100 |
| 2021-12-01 | $0.70 | $0.70 | 340 |
| 2021-11-30 | $0.65 | $0.65 | 6,480 |
| 2021-11-29 | $0.70 | $0.70 | 23,060 |
| 2021-11-26 | $0.70 | $0.70 | 31,000 |
| 2021-11-24 | $0.75 | $0.75 | 7,540 |
| 2021-11-23 | $0.75 | $0.75 | 4,240 |
| 2021-11-22 | $0.75 | $0.75 | 16,720 |
| 2021-11-19 | $0.75 | $0.75 | 15,020 |
| 2021-11-18 | $0.75 | $0.75 | 4,280 |
| 2021-11-17 | $0.75 | $0.75 | 0 |
| 2021-11-16 | $0.75 | $0.75 | 17,860 |
| 2021-11-15 | $0.70 | $0.70 | 0 |
| 2021-11-12 | $0.70 | $0.70 | 9,600 |
| 2021-11-11 | $0.75 | $0.75 | 28,640 |
| 2021-11-10 | $0.75 | $0.75 | 4,860 |
| 2021-11-09 | $0.70 | $0.70 | 230,720 |
| 2021-11-08 | $0.75 | $0.75 | 14,180 |
| 2021-11-05 | $0.80 | $0.80 | 5,200 |
| 2021-11-04 | $0.75 | $0.75 | 6,400 |
| 2021-11-03 | $0.80 | $0.80 | 1,020 |
| 2021-11-02 | $0.75 | $0.75 | 900 |
| 2021-11-01 | $0.75 | $0.75 | 8,740 |
| 2021-10-29 | $0.80 | $0.80 | 18,220 |
| 2021-10-28 | $0.80 | $0.80 | 200 |
| 2021-10-27 | $0.80 | $0.80 | 940 |
| 2021-10-26 | $0.85 | $0.85 | 26,280 |
| 2021-10-25 | $0.90 | $0.90 | 4,180 |
| 2021-10-22 | $0.90 | $0.90 | 8,000 |
| 2021-10-21 | $0.90 | $0.90 | 5,960 |
| 2021-10-20 | $0.90 | $0.90 | 22,400 |
| 2021-10-19 | $0.95 | $0.95 | 21,320 |
| 2021-10-18 | $0.95 | $0.95 | 28,520 |
| 2021-10-15 | $0.95 | $0.95 | 7,820 |
| 2021-10-14 | $0.85 | $0.85 | 13,520 |
| 2021-10-13 | $0.80 | $0.80 | 300 |
| 2021-10-12 | $0.75 | $0.75 | 5,500 |
| 2021-10-11 | $0.70 | $0.70 | 6,200 |
| 2021-10-08 | $0.75 | $0.75 | 20,600 |
| 2021-10-07 | $0.75 | $0.75 | 12,920 |
| 2021-10-06 | $0.70 | $0.70 | 2,300 |
| 2021-10-05 | $0.70 | $0.70 | 9,740 |
| 2021-10-04 | $0.70 | $0.70 | 0 |
| 2021-10-01 | $0.70 | $0.70 | 260 |
| 2021-09-30 | $0.70 | $0.70 | 10,560 |
| 2021-09-29 | $0.75 | $0.75 | 440 |
| 2021-09-28 | $0.70 | $0.70 | 220 |
| 2021-09-27 | $0.75 | $0.75 | 1,980 |
| 2021-09-24 | $0.80 | $0.80 | 800 |
| 2021-09-23 | $0.75 | $0.75 | 5,800 |
| 2021-09-22 | $0.75 | $0.75 | 20,840 |
| 2021-09-21 | $0.75 | $0.75 | 10,600 |
| 2021-09-20 | $0.70 | $0.70 | 3,240 |
| 2021-09-17 | $0.70 | $0.70 | 4,680 |
| 2021-09-16 | $0.70 | $0.70 | 4,500 |
| 2021-09-15 | $0.75 | $0.75 | 100 |
| 2021-09-14 | $0.80 | $0.80 | 0 |
| 2021-09-13 | $0.80 | $0.80 | 1,420 |
| 2021-09-10 | $0.75 | $0.75 | 5,200 |
| 2021-09-09 | $0.75 | $0.75 | 420 |
| 2021-09-08 | $0.75 | $0.75 | 11,140 |
| 2021-09-07 | $0.80 | $0.80 | 5,900 |
| 2021-09-03 | $0.80 | $0.80 | 1,940 |
| 2021-09-02 | $0.85 | $0.85 | 7,720 |
| 2021-09-01 | $0.80 | $0.80 | 1,420 |
| 2021-08-31 | $0.85 | $0.85 | 1,400 |
| 2021-08-30 | $0.85 | $0.85 | 60 |
| 2021-08-27 | $0.85 | $0.85 | 28,400 |
| 2021-08-26 | $0.75 | $0.75 | 20 |
| 2021-08-25 | $0.80 | $0.80 | 9,540 |
| 2021-08-24 | $0.70 | $0.70 | 28,400 |
| 2021-08-23 | $0.75 | $0.75 | 9,400 |
| 2021-08-20 | $0.75 | $0.75 | 2,400 |
| 2021-08-19 | $0.70 | $0.70 | 35,220 |
| 2021-08-18 | $0.80 | $0.80 | 11,000 |
| 2021-08-17 | $0.80 | $0.80 | 65,560 |
| 2021-08-16 | $0.80 | $0.80 | 22,700 |
| 2021-08-13 | $0.75 | $0.75 | 14,800 |
| 2021-08-12 | $0.70 | $0.70 | 600 |
| 2021-08-11 | $0.70 | $0.70 | 23,460 |
| 2021-08-10 | $0.70 | $0.70 | 216,060 |
| 2021-08-09 | $0.75 | $0.75 | 6,600 |
| 2021-08-06 | $0.75 | $0.75 | 1,200 |
| 2021-08-05 | $0.85 | $0.85 | 7,060 |
| 2021-08-04 | $0.80 | $0.80 | 1,340 |
| 2021-08-03 | $0.75 | $0.75 | 220 |
| 2021-08-02 | $0.85 | $0.85 | 120 |
| 2021-07-30 | $0.85 | $0.85 | 1,840 |
| 2021-07-29 | $0.85 | $0.85 | 5,420 |
| 2021-07-28 | $0.80 | $0.80 | 11,640 |
| 2021-07-27 | $0.75 | $0.75 | 1,060 |
| 2021-07-26 | $0.80 | $0.80 | 0 |
| 2021-07-23 | $0.80 | $0.80 | 20 |
| 2021-07-22 | $0.80 | $0.80 | 1,640 |
| 2021-07-21 | $0.75 | $0.75 | 16,140 |
| 2021-07-20 | $0.70 | $0.70 | 11,240 |
| 2021-07-19 | $0.75 | $0.75 | 19,200 |
| 2021-07-16 | $0.75 | $0.75 | 25,140 |
| 2021-07-15 | $0.80 | $0.80 | 920 |
| 2021-07-14 | $0.75 | $0.75 | 0 |
| 2021-07-13 | $0.75 | $0.75 | 2,240 |
| 2021-07-12 | $0.80 | $0.80 | 2,460 |
| 2021-07-09 | $0.80 | $0.80 | 18,600 |
| 2021-07-08 | $0.75 | $0.75 | 4,280 |
| 2021-07-07 | $0.80 | $0.80 | 6,760 |
| 2021-07-06 | $0.85 | $0.85 | 6,420 |
| 2021-07-02 | $0.90 | $0.90 | 1,800 |
| 2021-07-01 | $0.90 | $0.90 | 200 |
| 2021-06-30 | $0.85 | $0.85 | 14,480 |
| 2021-06-29 | $0.85 | $0.85 | 20,860 |
| 2021-06-28 | $0.85 | $0.85 | 740 |
| 2021-06-25 | $0.85 | $0.85 | 13,600 |
| 2021-06-24 | $0.85 | $0.85 | 9,340 |
| 2021-06-23 | $0.80 | $0.80 | 2,200 |
| 2021-06-22 | $0.75 | $0.75 | 18,080 |
| 2021-06-21 | $0.75 | $0.75 | 1,000 |
| 2021-06-18 | $0.75 | $0.75 | 4,880 |
| 2021-06-17 | $0.85 | $0.85 | 37,180 |
| 2021-06-16 | $0.85 | $0.85 | 2,100 |
| 2021-06-15 | $0.90 | $0.90 | 740 |
| 2021-06-14 | $0.85 | $0.85 | 8,720 |
| 2021-06-11 | $0.90 | $0.90 | 2,440 |
| 2021-06-10 | $0.90 | $0.90 | 3,000 |
| 2021-06-09 | $0.90 | $0.90 | 2,420 |
| 2021-06-08 | $0.90 | $0.90 | 25,320 |
| 2021-06-07 | $0.85 | $0.85 | 10,460 |
| 2021-06-04 | $0.95 | $0.95 | 2,500 |
| 2021-06-03 | $1.00 | $1.00 | 8,600 |
| 2021-06-02 | $1.00 | $1.00 | 9,000 |
| 2021-06-01 | $1.00 | $1.00 | 31,400 |
| 2021-05-28 | $1.00 | $1.00 | 19,140 |
| 2021-05-27 | $0.95 | $0.95 | 12,420 |
| 2021-05-26 | $0.90 | $0.90 | 36,000 |
| 2021-05-25 | $0.90 | $0.90 | 37,880 |
| 2021-05-24 | $0.90 | $0.90 | 8,100 |
| 2021-05-21 | $0.90 | $0.90 | 11,420 |
| 2021-05-20 | $0.95 | $0.95 | 54,540 |
| 2021-05-19 | $1.00 | $1.00 | 13,500 |
| 2021-05-18 | $1.00 | $1.00 | 21,100 |
| 2021-05-17 | $0.95 | $0.95 | 28,360 |
| 2021-05-14 | $0.95 | $0.95 | 12,700 |
| 2021-05-13 | $0.95 | $0.95 | 5,720 |
| 2021-05-12 | $0.95 | $0.95 | 10,880 |
| 2021-05-11 | $1.00 | $1.00 | 5,640 |
| 2021-05-10 | $1.00 | $1.00 | 39,280 |
| 2021-05-07 | $1.00 | $1.00 | 36,040 |
| 2021-05-06 | $0.95 | $0.95 | 10,140 |
| 2021-05-05 | $0.90 | $0.90 | 8,500 |
| 2021-05-04 | $0.90 | $0.90 | 8,780 |
| 2021-05-03 | $0.95 | $0.95 | 39,760 |
| 2021-04-30 | $0.95 | $0.95 | 7,300 |
| 2021-04-29 | $0.95 | $0.95 | 3,560 |
| 2021-04-28 | $1.00 | $1.00 | 7,020 |
| 2021-04-27 | $0.95 | $0.95 | 36,120 |
| 2021-04-26 | $0.85 | $0.85 | 92,360 |
| 2021-04-23 | $0.95 | $0.95 | 6,760 |
| 2021-04-22 | $0.95 | $0.95 | 4,160 |
| 2021-04-21 | $0.95 | $0.95 | 12,060 |
| 2021-04-20 | $0.95 | $0.95 | 21,340 |
| 2021-04-19 | $0.95 | $0.95 | 39,060 |
| 2021-04-16 | $1.05 | $1.05 | 38,320 |
| 2021-04-15 | $1.00 | $1.00 | 26,700 |
| 2021-04-14 | $0.95 | $0.95 | 29,940 |
| 2021-04-13 | $1.05 | $1.05 | 4,360 |
| 2021-04-12 | $1.05 | $1.05 | 4,260 |
| 2021-04-09 | $1.10 | $1.10 | 2,880 |
| 2021-04-08 | $1.10 | $1.10 | 15,760 |
| 2021-04-07 | $1.05 | $1.05 | 3,640 |
| 2021-04-06 | $1.05 | $1.05 | 16,040 |
| 2021-04-05 | $1.05 | $1.05 | 107,420 |
| 2021-04-01 | $1.05 | $1.05 | 7,660 |
| 2021-03-31 | $1.05 | $1.05 | 26,080 |
| 2021-03-30 | $1.05 | $1.05 | 4,000 |
| 2021-03-29 | $1.10 | $1.10 | 3,420 |
| 2021-03-26 | $1.10 | $1.10 | 4,760 |
| 2021-03-25 | $1.05 | $1.05 | 200 |
| 2021-03-24 | $1.05 | $1.05 | 13,600 |
| 2021-03-23 | $1.10 | $1.10 | 9,280 |
| 2021-03-22 | $1.15 | $1.15 | 33,000 |
| 2021-03-19 | $1.10 | $1.10 | 7,900 |
| 2021-03-18 | $1.10 | $1.10 | 74,560 |
| 2021-03-17 | $1.00 | $1.00 | 18,360 |
| 2021-03-16 | $0.95 | $0.95 | 13,240 |
| 2021-03-15 | $0.90 | $0.90 | 25,020 |
| 2021-03-12 | $0.90 | $0.90 | 200 |
| 2021-03-11 | $0.90 | $0.90 | 1,300 |
| 2021-03-10 | $1.00 | $1.00 | 5,800 |
| 2021-03-09 | $0.95 | $0.95 | 11,560 |
| 2021-03-08 | $0.90 | $0.90 | 840 |
| 2021-03-05 | $0.85 | $0.85 | 12,080 |
| 2021-03-04 | $0.90 | $0.90 | 12,320 |
| 2021-03-03 | $0.90 | $0.90 | 7,000 |
| 2021-03-02 | $0.90 | $0.90 | 15,800 |
| 2021-03-01 | $0.90 | $0.90 | 23,380 |
| 2021-02-26 | $0.95 | $0.95 | 52,680 |
| 2021-02-25 | $1.00 | $1.00 | 14,820 |
| 2021-02-24 | $1.05 | $1.05 | 14,160 |
| 2021-02-23 | $1.00 | $1.00 | 22,380 |
| 2021-02-22 | $1.05 | $1.05 | 42,820 |
| 2021-02-19 | $1.05 | $1.05 | 52,400 |
| 2021-02-18 | $1.00 | $1.00 | 1,280 |
| 2021-02-17 | $1.00 | $1.00 | 14,700 |
| 2021-02-16 | $1.05 | $1.05 | 18,840 |
| 2021-02-12 | $1.00 | $1.00 | 13,560 |
| 2021-02-11 | $1.05 | $1.05 | 10,640 |
| 2021-02-10 | $1.05 | $1.05 | 10,700 |
| 2021-02-09 | $1.05 | $1.05 | 22,280 |
| 2021-02-08 | $1.05 | $1.05 | 74,540 |
| 2021-02-05 | $1.00 | $1.00 | 25,640 |
| 2021-02-04 | $1.00 | $1.00 | 7,620 |
| 2021-02-03 | $1.00 | $1.00 | 14,300 |
| 2021-02-02 | $1.00 | $1.00 | 15,860 |
| 2021-02-01 | $1.05 | $1.05 | 72,580 |
| 2021-01-29 | $1.05 | $1.05 | 58,620 |
| 2021-01-28 | $0.90 | $0.90 | 107,520 |
| 2021-01-27 | $0.95 | $0.95 | 4,840 |
| 2021-01-26 | $1.00 | $1.00 | 6,000 |
| 2021-01-25 | $0.95 | $0.95 | 29,980 |
| 2021-01-22 | $0.95 | $0.95 | 74,120 |
| 2021-01-21 | $0.85 | $0.85 | 4,340 |
| 2021-01-20 | $0.85 | $0.85 | 7,920 |
| 2021-01-19 | $0.90 | $0.90 | 12,440 |
| 2021-01-15 | $0.95 | $0.95 | 10,180 |
| 2021-01-14 | $0.95 | $0.95 | 5,200 |
| 2021-01-13 | $0.90 | $0.90 | 2,600 |
| 2021-01-12 | $0.90 | $0.90 | 24,300 |
| 2021-01-11 | $0.90 | $0.90 | 4,080 |
| 2021-01-08 | $0.90 | $0.90 | 12,980 |
| 2021-01-07 | $0.95 | $0.95 | 20,700 |
| 2021-01-06 | $0.95 | $0.95 | 35,140 |
| 2021-01-05 | $0.95 | $0.95 | 16,640 |
| 2021-01-04 | $0.90 | $0.90 | 6,640 |