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
- 2007-01-10 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 | $1.29 | $1.29 | 101 |
| 2021-12-30 | $1.19 | $1.19 | 3,363 |
| 2021-12-29 | $1.19 | $1.19 | 0 |
| 2021-12-28 | $1.19 | $1.19 | 505 |
| 2021-12-27 | $1.58 | $1.58 | 2,535 |
| 2021-12-23 | $1.58 | $1.58 | 919 |
| 2021-12-22 | $1.19 | $1.19 | 0 |
| 2021-12-21 | $1.19 | $1.19 | 0 |
| 2021-12-20 | $1.19 | $1.19 | 444 |
| 2021-12-17 | $1.19 | $1.19 | 0 |
| 2021-12-16 | $1.19 | $1.19 | 0 |
| 2021-12-15 | $1.19 | $1.19 | 525 |
| 2021-12-14 | $1.09 | $1.09 | 51 |
| 2021-12-13 | $1.09 | $1.09 | 10 |
| 2021-12-10 | $1.29 | $1.29 | 404 |
| 2021-12-09 | $1.29 | $1.29 | 0 |
| 2021-12-08 | $1.29 | $1.29 | 10 |
| 2021-12-07 | $1.29 | $1.29 | 758 |
| 2021-12-06 | $1.09 | $1.09 | 30 |
| 2021-12-03 | $1.19 | $1.19 | 3,636 |
| 2021-12-02 | $1.19 | $1.19 | 2,293 |
| 2021-12-01 | $1.09 | $1.09 | 8,343 |
| 2021-11-30 | $1.98 | $1.98 | 212 |
| 2021-11-29 | $1.39 | $1.39 | 1,990 |
| 2021-11-26 | $1.98 | $1.98 | 1,172 |
| 2021-11-24 | $1.58 | $1.58 | 2,909 |
| 2021-11-23 | $1.49 | $1.49 | 0 |
| 2021-11-22 | $1.49 | $1.49 | 0 |
| 2021-11-19 | $1.49 | $1.49 | 40 |
| 2021-11-18 | $1.49 | $1.49 | 15,039 |
| 2021-11-17 | $1.68 | $1.68 | 121 |
| 2021-11-16 | $1.39 | $1.39 | 2,242 |
| 2021-11-15 | $1.68 | $1.68 | 1,111 |
| 2021-11-12 | $1.49 | $1.49 | 101 |
| 2021-11-11 | $1.58 | $1.58 | 5,949 |
| 2021-11-10 | $1.58 | $1.58 | 3,131 |
| 2021-11-09 | $1.39 | $1.39 | 0 |
| 2021-11-08 | $1.39 | $1.39 | 3,343 |
| 2021-11-05 | $1.39 | $1.39 | 0 |
| 2021-11-04 | $1.39 | $1.39 | 101 |
| 2021-11-03 | $1.49 | $1.49 | 152 |
| 2021-11-02 | $1.39 | $1.39 | 818 |
| 2021-11-01 | $1.39 | $1.39 | 414 |
| 2021-10-29 | $1.39 | $1.39 | 222 |
| 2021-10-28 | $1.49 | $1.49 | 1,010 |
| 2021-10-27 | $1.39 | $1.39 | 0 |
| 2021-10-26 | $1.39 | $1.39 | 1,929 |
| 2021-10-25 | $1.58 | $1.58 | 364 |
| 2021-10-22 | $1.58 | $1.58 | 354 |
| 2021-10-21 | $1.68 | $1.68 | 2,101 |
| 2021-10-20 | $1.58 | $1.58 | 14,261 |
| 2021-10-19 | $1.29 | $1.29 | 1,515 |
| 2021-10-18 | $1.39 | $1.39 | 960 |
| 2021-10-15 | $1.29 | $1.29 | 2,677 |
| 2021-10-14 | $1.29 | $1.29 | 475 |
| 2021-10-13 | $1.29 | $1.29 | 3,030 |
| 2021-10-12 | $1.29 | $1.29 | 4,484 |
| 2021-10-11 | $1.19 | $1.19 | 1,313 |
| 2021-10-08 | $1.19 | $1.19 | 17,433 |
| 2021-10-07 | $1.09 | $1.09 | 1,313 |
| 2021-10-06 | $1.19 | $1.19 | 4,949 |
| 2021-10-05 | $1.09 | $1.09 | 1,929 |
| 2021-10-04 | $1.09 | $1.09 | 11,090 |
| 2021-10-01 | $0.99 | $0.99 | 2,404 |
| 2021-09-30 | $0.99 | $0.99 | 1,162 |
| 2021-09-29 | $0.89 | $0.89 | 364 |
| 2021-09-28 | $0.89 | $0.89 | 0 |
| 2021-09-27 | $0.89 | $0.89 | 0 |
| 2021-09-24 | $0.89 | $0.89 | 51 |
| 2021-09-23 | $0.79 | $0.79 | 505 |
| 2021-09-22 | $0.79 | $0.79 | 0 |
| 2021-09-21 | $0.79 | $0.79 | 2,303 |
| 2021-09-20 | $0.99 | $0.99 | 505 |
| 2021-09-17 | $0.89 | $0.89 | 2,151 |
| 2021-09-16 | $0.99 | $0.99 | 1,616 |
| 2021-09-15 | $0.89 | $0.89 | 0 |
| 2021-09-14 | $0.89 | $0.89 | 3,464 |
| 2021-09-13 | $0.79 | $0.79 | 758 |
| 2021-09-10 | $0.79 | $0.79 | 0 |
| 2021-09-09 | $0.79 | $0.79 | 0 |
| 2021-09-08 | $0.79 | $0.79 | 2,192 |
| 2021-09-07 | $0.99 | $0.99 | 202 |
| 2021-09-03 | $0.99 | $0.99 | 515 |
| 2021-09-02 | $0.99 | $0.99 | 0 |
| 2021-09-01 | $0.99 | $0.99 | 51 |
| 2021-08-31 | $0.99 | $0.99 | 354 |
| 2021-08-30 | $0.79 | $0.79 | 202 |
| 2021-08-27 | $0.79 | $0.79 | 414 |
| 2021-08-26 | $0.99 | $0.99 | 1,131 |
| 2021-08-25 | $0.89 | $0.89 | 535 |
| 2021-08-24 | $0.69 | $0.69 | 0 |
| 2021-08-23 | $0.69 | $0.69 | 6,343 |
| 2021-08-20 | $0.69 | $0.69 | 121 |
| 2021-08-19 | $0.79 | $0.79 | 121 |
| 2021-08-18 | $0.79 | $0.79 | 101 |
| 2021-08-17 | $0.79 | $0.79 | 51 |
| 2021-08-16 | $0.99 | $0.99 | 0 |
| 2021-08-13 | $0.99 | $0.99 | 2,000 |
| 2021-08-12 | $0.79 | $0.79 | 1,323 |
| 2021-08-11 | $0.99 | $0.99 | 21,432 |
| 2021-08-10 | $0.89 | $0.89 | 20,665 |
| 2021-08-09 | $0.69 | $0.69 | 3,293 |
| 2021-08-06 | $0.89 | $0.89 | 5,080 |
| 2021-08-05 | $0.89 | $0.89 | 152 |
| 2021-08-04 | $0.89 | $0.89 | 5,747 |
| 2021-08-03 | $0.89 | $0.89 | 5,121 |
| 2021-08-02 | $0.79 | $0.79 | 91 |
| 2021-07-30 | $0.79 | $0.79 | 0 |
| 2021-07-29 | $0.79 | $0.79 | 253 |
| 2021-07-28 | $0.79 | $0.79 | 253 |
| 2021-07-27 | $0.79 | $0.79 | 0 |
| 2021-07-26 | $0.79 | $0.79 | 1,091 |
| 2021-07-23 | $0.69 | $0.69 | 0 |
| 2021-07-22 | $0.69 | $0.69 | 202 |
| 2021-07-21 | $0.79 | $0.79 | 0 |
| 2021-07-20 | $0.79 | $0.79 | 0 |
| 2021-07-19 | $0.79 | $0.79 | 2,151 |
| 2021-07-16 | $0.79 | $0.79 | 4,091 |
| 2021-07-15 | $0.79 | $0.79 | 20 |
| 2021-07-14 | $0.79 | $0.79 | 0 |
| 2021-07-13 | $0.79 | $0.79 | 121 |
| 2021-07-12 | $0.79 | $0.79 | 919 |
| 2021-07-09 | $0.89 | $0.89 | 1,374 |
| 2021-07-08 | $0.79 | $0.79 | 505 |
| 2021-07-07 | $0.79 | $0.79 | 0 |
| 2021-07-06 | $0.79 | $0.79 | 0 |
| 2021-07-02 | $0.79 | $0.79 | 1,061 |
| 2021-07-01 | $0.79 | $0.79 | 2,091 |
| 2021-06-30 | $0.79 | $0.79 | 303 |
| 2021-06-29 | $0.79 | $0.79 | 0 |
| 2021-06-28 | $0.79 | $0.79 | 1,535 |
| 2021-06-25 | $0.79 | $0.79 | 10,050 |
| 2021-06-24 | $0.89 | $0.89 | 657 |
| 2021-06-23 | $0.79 | $0.79 | 1,131 |
| 2021-06-22 | $0.79 | $0.79 | 4,495 |
| 2021-06-21 | $0.79 | $0.79 | 0 |
| 2021-06-18 | $0.79 | $0.79 | 485 |
| 2021-06-17 | $0.79 | $0.79 | 354 |
| 2021-06-16 | $0.79 | $0.79 | 182 |
| 2021-06-15 | $0.79 | $0.79 | 0 |
| 2021-06-14 | $0.79 | $0.79 | 1,465 |
| 2021-06-11 | $0.79 | $0.79 | 525 |
| 2021-06-10 | $0.79 | $0.79 | 657 |
| 2021-06-09 | $0.79 | $0.79 | 1,586 |
| 2021-06-08 | $0.79 | $0.79 | 2,202 |
| 2021-06-07 | $0.89 | $0.89 | 1,202 |
| 2021-06-04 | $0.79 | $0.79 | 1,858 |
| 2021-06-03 | $0.89 | $0.89 | 1,555 |
| 2021-06-02 | $0.99 | $0.99 | 4,181 |
| 2021-06-01 | $0.89 | $0.89 | 7,888 |
| 2021-05-28 | $0.89 | $0.89 | 3,272 |
| 2021-05-27 | $0.99 | $0.99 | 3,182 |
| 2021-05-26 | $0.89 | $0.89 | 141 |
| 2021-05-25 | $0.89 | $0.89 | 222 |
| 2021-05-24 | $0.99 | $0.99 | 2,323 |
| 2021-05-21 | $0.89 | $0.89 | 21,947 |
| 2021-05-20 | $0.79 | $0.79 | 2,505 |
| 2021-05-19 | $0.89 | $0.89 | 495 |
| 2021-05-18 | $0.79 | $0.79 | 1,030 |
| 2021-05-17 | $0.79 | $0.79 | 111 |
| 2021-05-14 | $0.89 | $0.89 | 1,040 |
| 2021-05-13 | $0.79 | $0.79 | 242 |
| 2021-05-12 | $0.79 | $0.79 | 1,808 |
| 2021-05-11 | $0.89 | $0.89 | 273 |
| 2021-05-10 | $0.89 | $0.89 | 1,778 |
| 2021-05-07 | $0.79 | $0.79 | 879 |
| 2021-05-06 | $0.89 | $0.89 | 2,000 |
| 2021-05-05 | $0.89 | $0.89 | 0 |
| 2021-05-04 | $0.89 | $0.89 | 707 |
| 2021-05-03 | $0.89 | $0.89 | 778 |
| 2021-04-30 | $0.89 | $0.89 | 0 |
| 2021-04-29 | $0.89 | $0.89 | 4,686 |
| 2021-04-28 | $0.89 | $0.89 | 1,081 |
| 2021-04-27 | $0.89 | $0.89 | 283 |
| 2021-04-26 | $0.89 | $0.89 | 0 |
| 2021-04-23 | $0.89 | $0.89 | 1,414 |
| 2021-04-22 | $0.79 | $0.79 | 414 |
| 2021-04-21 | $0.89 | $0.89 | 16,211 |
| 2021-04-20 | $0.59 | $0.59 | 1,050 |
| 2021-04-19 | $0.79 | $0.79 | 30 |
| 2021-04-16 | $0.69 | $0.69 | 2,040 |
| 2021-04-15 | $0.89 | $0.89 | 2,252 |
| 2021-04-14 | $0.89 | $0.89 | 1,101 |
| 2021-04-13 | $0.79 | $0.79 | 51 |
| 2021-04-12 | $0.79 | $0.79 | 2,616 |
| 2021-04-09 | $0.79 | $0.79 | 152 |
| 2021-04-08 | $0.79 | $0.79 | 1,899 |
| 2021-04-07 | $0.79 | $0.79 | 0 |
| 2021-04-06 | $0.79 | $0.79 | 354 |
| 2021-04-05 | $0.79 | $0.79 | 3,161 |
| 2021-04-01 | $0.99 | $0.99 | 1,535 |
| 2021-03-31 | $1.09 | $1.09 | 0 |
| 2021-03-30 | $1.09 | $1.09 | 798 |
| 2021-03-29 | $0.89 | $0.89 | 1,020 |
| 2021-03-26 | $0.99 | $0.99 | 1,707 |
| 2021-03-25 | $0.89 | $0.89 | 818 |
| 2021-03-24 | $0.79 | $0.79 | 333 |
| 2021-03-23 | $0.89 | $0.89 | 556 |
| 2021-03-22 | $0.99 | $0.99 | 10,464 |
| 2021-03-19 | $0.99 | $0.99 | 2,101 |
| 2021-03-18 | $1.09 | $1.09 | 81 |
| 2021-03-17 | $1.19 | $1.19 | 10 |
| 2021-03-16 | $1.19 | $1.19 | 1,798 |
| 2021-03-15 | $0.99 | $0.99 | 5,292 |
| 2021-03-12 | $0.89 | $0.89 | 1,192 |
| 2021-03-11 | $0.99 | $0.99 | 505 |
| 2021-03-10 | $0.99 | $0.99 | 5,292 |
| 2021-03-09 | $1.09 | $1.09 | 3,454 |
| 2021-03-08 | $1.19 | $1.19 | 747 |
| 2021-03-05 | $0.89 | $0.89 | 4,828 |
| 2021-03-04 | $1.09 | $1.09 | 4,929 |
| 2021-03-03 | $1.09 | $1.09 | 2,747 |
| 2021-03-02 | $1.09 | $1.09 | 3,434 |
| 2021-03-01 | $1.09 | $1.09 | 2,111 |
| 2021-02-26 | $1.09 | $1.09 | 141 |
| 2021-02-25 | $1.19 | $1.19 | 1,889 |
| 2021-02-24 | $1.19 | $1.19 | 6,706 |
| 2021-02-23 | $1.19 | $1.19 | 28,947 |
| 2021-02-22 | $1.19 | $1.19 | 5,464 |
| 2021-02-19 | $1.09 | $1.09 | 3,363 |
| 2021-02-18 | $1.09 | $1.09 | 2,525 |
| 2021-02-17 | $1.19 | $1.19 | 1,798 |
| 2021-02-16 | $1.09 | $1.09 | 5,191 |
| 2021-02-12 | $1.09 | $1.09 | 6,555 |
| 2021-02-11 | $1.19 | $1.19 | 11,352 |
| 2021-02-10 | $1.19 | $1.19 | 18,746 |
| 2021-02-09 | $1.29 | $1.29 | 36,885 |
| 2021-02-08 | $1.39 | $1.39 | 35,360 |
| 2021-02-05 | $1.09 | $1.09 | 14,029 |
| 2021-02-04 | $1.09 | $1.09 | 26,684 |
| 2021-02-03 | $1.19 | $1.19 | 7,525 |
| 2021-02-02 | $1.19 | $1.19 | 73,548 |
| 2021-02-01 | $1.29 | $1.29 | 165,569 |
| 2021-01-29 | $1.09 | $1.09 | 12,201 |
| 2021-01-28 | $0.99 | $0.99 | 27,098 |
| 2021-01-27 | $1.09 | $1.09 | 21,281 |
| 2021-01-26 | $0.99 | $0.99 | 10,908 |
| 2021-01-25 | $1.19 | $1.19 | 13,372 |
| 2021-01-22 | $0.99 | $0.99 | 13,403 |
| 2021-01-21 | $0.99 | $0.99 | 34,835 |
| 2021-01-20 | $0.99 | $0.99 | 9,706 |
| 2021-01-19 | $0.99 | $0.99 | 50,500 |
| 2021-01-15 | $0.89 | $0.89 | 17,988 |
| 2021-01-14 | $0.69 | $0.69 | 26,755 |
| 2021-01-13 | $0.79 | $0.79 | 23,705 |
| 2021-01-12 | $0.69 | $0.69 | 71,367 |
| 2021-01-11 | $0.79 | $0.79 | 62,832 |
| 2021-01-08 | $0.79 | $0.79 | 146,612 |
| 2021-01-07 | $0.50 | $0.50 | 9,060 |
| 2021-01-06 | $0.50 | $0.50 | 3,737 |
| 2021-01-05 | $0.50 | $0.50 | 71 |
| 2021-01-04 | $0.50 | $0.50 | 727 |