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
- 2006-08-09 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 | $0.00 | $0.00 | 810,707 |
| 2021-12-30 | $0.00 | $0.00 | 14,715,459 |
| 2021-12-29 | $0.00 | $0.00 | 801,026 |
| 2021-12-28 | $0.00 | $0.00 | 6,649,613 |
| 2021-12-27 | $0.00 | $0.00 | 3,998,717 |
| 2021-12-23 | $0.00 | $0.00 | 2,175,514 |
| 2021-12-22 | $0.00 | $0.00 | 1,520,850 |
| 2021-12-21 | $0.00 | $0.00 | 3,094,963 |
| 2021-12-20 | $0.00 | $0.00 | 589,985 |
| 2021-12-17 | $0.00 | $0.00 | 1,441,390 |
| 2021-12-16 | $0.00 | $0.00 | 2,628,020 |
| 2021-12-15 | $0.00 | $0.00 | 338,005 |
| 2021-12-14 | $0.00 | $0.00 | 5,754,159 |
| 2021-12-13 | $0.00 | $0.00 | 2,794,097 |
| 2021-12-10 | $0.00 | $0.00 | 2,716,021 |
| 2021-12-09 | $0.00 | $0.00 | 1,908,500 |
| 2021-12-08 | $0.00 | $0.00 | 3,039,998 |
| 2021-12-07 | $0.00 | $0.00 | 7,179,316 |
| 2021-12-06 | $0.00 | $0.00 | 3,372,879 |
| 2021-12-03 | $0.00 | $0.00 | 1,408,761 |
| 2021-12-02 | $0.00 | $0.00 | 3,705,125 |
| 2021-12-01 | $0.00 | $0.00 | 2,021,648 |
| 2021-11-30 | $0.00 | $0.00 | 3,726,427 |
| 2021-11-29 | $0.00 | $0.00 | 4,689,477 |
| 2021-11-26 | $0.00 | $0.00 | 1,660,729 |
| 2021-11-24 | $0.00 | $0.00 | 4,113,110 |
| 2021-11-23 | $0.00 | $0.00 | 12,513,946 |
| 2021-11-22 | $0.00 | $0.00 | 7,187,880 |
| 2021-11-19 | $0.00 | $0.00 | 3,572,802 |
| 2021-11-18 | $0.00 | $0.00 | 5,438,805 |
| 2021-11-17 | $0.01 | $0.01 | 2,426,771 |
| 2021-11-16 | $0.01 | $0.01 | 15,426,640 |
| 2021-11-15 | $0.01 | $0.01 | 10,619,884 |
| 2021-11-12 | $0.01 | $0.01 | 5,700,308 |
| 2021-11-11 | $0.01 | $0.01 | 10,372,515 |
| 2021-11-10 | $0.01 | $0.01 | 10,366,949 |
| 2021-11-09 | $0.01 | $0.01 | 3,208,973 |
| 2021-11-08 | $0.01 | $0.01 | 4,741,212 |
| 2021-11-05 | $0.01 | $0.01 | 4,680,616 |
| 2021-11-04 | $0.01 | $0.01 | 12,483,193 |
| 2021-11-03 | $0.01 | $0.01 | 6,245,153 |
| 2021-11-02 | $0.01 | $0.01 | 6,021,957 |
| 2021-11-01 | $0.01 | $0.01 | 28,818,387 |
| 2021-10-29 | $0.01 | $0.01 | 58,746,119 |
| 2021-10-28 | $0.00 | $0.00 | 44,619,974 |
| 2021-10-27 | $0.00 | $0.00 | 14,783,570 |
| 2021-10-26 | $0.00 | $0.00 | 26,295,647 |
| 2021-10-25 | $0.00 | $0.00 | 71,188,287 |
| 2021-10-22 | $0.00 | $0.00 | 3,340,000 |
| 2021-10-21 | $0.00 | $0.00 | 1,551,525 |
| 2021-10-20 | $0.00 | $0.00 | 11,236,500 |
| 2021-10-19 | $0.00 | $0.00 | 5,348,178 |
| 2021-10-18 | $0.00 | $0.00 | 73,000 |
| 2021-10-15 | $0.00 | $0.00 | 144,900 |
| 2021-10-14 | $0.00 | $0.00 | 700 |
| 2021-10-13 | $0.00 | $0.00 | 572 |
| 2021-10-12 | $0.00 | $0.00 | 15,000 |
| 2021-10-11 | $0.00 | $0.00 | 0 |
| 2021-10-08 | $0.00 | $0.00 | 0 |
| 2021-10-07 | $0.00 | $0.00 | 5,000 |
| 2021-10-06 | $0.00 | $0.00 | 7,000 |
| 2021-10-05 | $0.00 | $0.00 | 222,822 |
| 2021-10-04 | $0.00 | $0.00 | 8,000 |
| 2021-10-01 | $0.00 | $0.00 | 0 |
| 2021-09-30 | $0.00 | $0.00 | 0 |
| 2021-09-29 | $0.00 | $0.00 | 200,000 |
| 2021-09-28 | $0.00 | $0.00 | 5,440,769 |
| 2021-09-27 | $0.00 | $0.00 | 29,698,832 |
| 2021-09-24 | $0.00 | $0.00 | 9,612,625 |
| 2021-09-23 | $0.00 | $0.00 | 11,149,737 |
| 2021-09-22 | $0.00 | $0.00 | 17,778,212 |
| 2021-09-21 | $0.00 | $0.00 | 5,858,750 |
| 2021-09-20 | $0.00 | $0.00 | 4,718,862 |
| 2021-09-17 | $0.00 | $0.00 | 31,406,838 |
| 2021-09-16 | $0.00 | $0.00 | 23,274,444 |
| 2021-09-15 | $0.00 | $0.00 | 11,140,315 |
| 2021-09-14 | $0.00 | $0.00 | 3,671,072 |
| 2021-09-13 | $0.00 | $0.00 | 5,742,429 |
| 2021-09-10 | $0.00 | $0.00 | 304,310 |
| 2021-09-09 | $0.00 | $0.00 | 247,186 |
| 2021-09-08 | $0.00 | $0.00 | 247,471 |
| 2021-09-07 | $0.00 | $0.00 | 400 |
| 2021-09-03 | $0.00 | $0.00 | 1,118,269 |
| 2021-09-02 | $0.00 | $0.00 | 5,728,685 |
| 2021-09-01 | $0.00 | $0.00 | 10,617,538 |
| 2021-08-31 | $0.00 | $0.00 | 19,279,390 |
| 2021-08-30 | $0.00 | $0.00 | 10,209,803 |
| 2021-08-27 | $0.00 | $0.00 | 14,987,233 |
| 2021-08-26 | $0.00 | $0.00 | 23,840,368 |
| 2021-08-25 | $0.00 | $0.00 | 7,848,795 |
| 2021-08-24 | $0.00 | $0.00 | 13,699,376 |
| 2021-08-23 | $0.00 | $0.00 | 28,655,365 |
| 2021-08-20 | $0.00 | $0.00 | 21,071,895 |
| 2021-08-19 | $0.00 | $0.00 | 38,578,670 |
| 2021-08-18 | $0.00 | $0.00 | 1,713,849 |
| 2021-08-17 | $0.00 | $0.00 | 4,501,853 |
| 2021-08-16 | $0.00 | $0.00 | 152,750 |
| 2021-08-13 | $0.00 | $0.00 | 695,122 |
| 2021-08-12 | $0.00 | $0.00 | 3,149,720 |
| 2021-08-11 | $0.00 | $0.00 | 2,318,861 |
| 2021-08-10 | $0.00 | $0.00 | 701,190 |
| 2021-08-09 | $0.00 | $0.00 | 3,641,859 |
| 2021-08-06 | $0.00 | $0.00 | 1,771,413 |
| 2021-08-05 | $0.00 | $0.00 | 2,234,384 |
| 2021-08-04 | $0.00 | $0.00 | 2,430,099 |
| 2021-08-03 | $0.00 | $0.00 | 985,533 |
| 2021-08-02 | $0.00 | $0.00 | 367,600 |
| 2021-07-30 | $0.00 | $0.00 | 2,819,030 |
| 2021-07-29 | $0.00 | $0.00 | 6,592,464 |
| 2021-07-28 | $0.00 | $0.00 | 2,308,005 |
| 2021-07-27 | $0.00 | $0.00 | 3,626,260 |
| 2021-07-26 | $0.00 | $0.00 | 838,835 |
| 2021-07-23 | $0.00 | $0.00 | 2,963,916 |
| 2021-07-22 | $0.00 | $0.00 | 4,585,299 |
| 2021-07-21 | $0.00 | $0.00 | 2,157,945 |
| 2021-07-20 | $0.00 | $0.00 | 2,696,886 |
| 2021-07-19 | $0.00 | $0.00 | 5,113,479 |
| 2021-07-16 | $0.00 | $0.00 | 7,175,955 |
| 2021-07-15 | $0.00 | $0.00 | 12,848,136 |
| 2021-07-14 | $0.00 | $0.00 | 8,325,088 |
| 2021-07-13 | $0.00 | $0.00 | 6,688,414 |
| 2021-07-12 | $0.00 | $0.00 | 1,319,600 |
| 2021-07-09 | $0.00 | $0.00 | 686,978 |
| 2021-07-08 | $0.00 | $0.00 | 1,898,490 |
| 2021-07-07 | $0.00 | $0.00 | 744,830 |
| 2021-07-06 | $0.00 | $0.00 | 1,558,769 |
| 2021-07-02 | $0.00 | $0.00 | 793,349 |
| 2021-07-01 | $0.00 | $0.00 | 6,921,864 |
| 2021-06-30 | $0.00 | $0.00 | 4,628,348 |
| 2021-06-29 | $0.00 | $0.00 | 866,476 |
| 2021-06-28 | $0.00 | $0.00 | 1,186,410 |
| 2021-06-25 | $0.00 | $0.00 | 1,414,702 |
| 2021-06-24 | $0.00 | $0.00 | 3,109,253 |
| 2021-06-23 | $0.00 | $0.00 | 17,662,546 |
| 2021-06-22 | $0.00 | $0.00 | 2,619,652 |
| 2021-06-21 | $0.01 | $0.01 | 1,336,373 |
| 2021-06-18 | $0.01 | $0.01 | 2,999,316 |
| 2021-06-17 | $0.01 | $0.01 | 2,272,623 |
| 2021-06-16 | $0.00 | $0.00 | 999,552 |
| 2021-06-15 | $0.01 | $0.01 | 2,159,189 |
| 2021-06-14 | $0.01 | $0.01 | 3,542,223 |
| 2021-06-11 | $0.00 | $0.00 | 2,608,574 |
| 2021-06-10 | $0.00 | $0.00 | 2,754,577 |
| 2021-06-09 | $0.00 | $0.00 | 1,558,778 |
| 2021-06-08 | $0.00 | $0.00 | 2,759,853 |
| 2021-06-07 | $0.00 | $0.00 | 3,198,140 |
| 2021-06-04 | $0.00 | $0.00 | 1,629,263 |
| 2021-06-03 | $0.00 | $0.00 | 1,205,701 |
| 2021-06-02 | $0.00 | $0.00 | 4,161,103 |
| 2021-06-01 | $0.01 | $0.01 | 4,417,958 |
| 2021-05-28 | $0.01 | $0.01 | 5,871,871 |
| 2021-05-27 | $0.01 | $0.01 | 1,131,813 |
| 2021-05-26 | $0.01 | $0.01 | 1,113,884 |
| 2021-05-25 | $0.01 | $0.01 | 4,392,757 |
| 2021-05-24 | $0.01 | $0.01 | 1,043,426 |
| 2021-05-21 | $0.01 | $0.01 | 2,244,804 |
| 2021-05-20 | $0.01 | $0.01 | 1,161,115 |
| 2021-05-19 | $0.01 | $0.01 | 5,809,771 |
| 2021-05-18 | $0.01 | $0.01 | 1,466,219 |
| 2021-05-17 | $0.01 | $0.01 | 3,323,514 |
| 2021-05-14 | $0.01 | $0.01 | 3,033,267 |
| 2021-05-13 | $0.01 | $0.01 | 2,224,907 |
| 2021-05-12 | $0.01 | $0.01 | 6,896,379 |
| 2021-05-11 | $0.01 | $0.01 | 5,187,524 |
| 2021-05-10 | $0.01 | $0.01 | 3,255,638 |
| 2021-05-07 | $0.01 | $0.01 | 2,561,464 |
| 2021-05-06 | $0.01 | $0.01 | 695,501 |
| 2021-05-05 | $0.01 | $0.01 | 3,022,272 |
| 2021-05-04 | $0.01 | $0.01 | 10,048,519 |
| 2021-05-03 | $0.01 | $0.01 | 9,171,496 |
| 2021-04-30 | $0.01 | $0.01 | 3,964,458 |
| 2021-04-29 | $0.01 | $0.01 | 46,363,825 |
| 2021-04-28 | $0.01 | $0.01 | 1,247,600 |
| 2021-04-27 | $0.01 | $0.01 | 1,920,716 |
| 2021-04-26 | $0.01 | $0.01 | 2,133,237 |
| 2021-04-23 | $0.01 | $0.01 | 2,767,553 |
| 2021-04-22 | $0.01 | $0.01 | 9,667,377 |
| 2021-04-21 | $0.01 | $0.01 | 4,710,241 |
| 2021-04-20 | $0.01 | $0.01 | 4,131,432 |
| 2021-04-19 | $0.01 | $0.01 | 11,603,242 |
| 2021-04-16 | $0.01 | $0.01 | 3,507,798 |
| 2021-04-15 | $0.01 | $0.01 | 6,660,903 |
| 2021-04-14 | $0.01 | $0.01 | 1,445,653 |
| 2021-04-13 | $0.01 | $0.01 | 3,694,746 |
| 2021-04-12 | $0.01 | $0.01 | 3,193,581 |
| 2021-04-09 | $0.01 | $0.01 | 3,252,453 |
| 2021-04-08 | $0.01 | $0.01 | 1,913,961 |
| 2021-04-07 | $0.01 | $0.01 | 4,316,650 |
| 2021-04-06 | $0.01 | $0.01 | 2,245,961 |
| 2021-04-05 | $0.01 | $0.01 | 3,842,200 |
| 2021-04-01 | $0.01 | $0.01 | 2,300,967 |
| 2021-03-31 | $0.01 | $0.01 | 5,222,851 |
| 2021-03-30 | $0.01 | $0.01 | 4,248,306 |
| 2021-03-29 | $0.01 | $0.01 | 3,398,181 |
| 2021-03-26 | $0.01 | $0.01 | 3,433,528 |
| 2021-03-25 | $0.01 | $0.01 | 6,629,349 |
| 2021-03-24 | $0.01 | $0.01 | 3,525,134 |
| 2021-03-23 | $0.01 | $0.01 | 10,977,988 |
| 2021-03-22 | $0.01 | $0.01 | 30,297,621 |
| 2021-03-19 | $0.01 | $0.01 | 7,732,752 |
| 2021-03-18 | $0.01 | $0.01 | 64,267,082 |
| 2021-03-17 | $0.01 | $0.01 | 4,507,057 |
| 2021-03-16 | $0.01 | $0.01 | 4,991,763 |
| 2021-03-15 | $0.01 | $0.01 | 21,020,234 |
| 2021-03-12 | $0.01 | $0.01 | 1,919,466 |
| 2021-03-11 | $0.01 | $0.01 | 1,523,698 |
| 2021-03-10 | $0.01 | $0.01 | 3,300,707 |
| 2021-03-09 | $0.01 | $0.01 | 1,919,653 |
| 2021-03-08 | $0.01 | $0.01 | 4,754,437 |
| 2021-03-05 | $0.01 | $0.01 | 1,675,066 |
| 2021-03-04 | $0.01 | $0.01 | 7,290,318 |
| 2021-03-03 | $0.01 | $0.01 | 6,720,906 |
| 2021-03-02 | $0.01 | $0.01 | 5,597,217 |
| 2021-03-01 | $0.01 | $0.01 | 5,281,344 |
| 2021-02-26 | $0.01 | $0.01 | 13,652,641 |
| 2021-02-25 | $0.01 | $0.01 | 5,302,874 |
| 2021-02-24 | $0.01 | $0.01 | 3,824,574 |
| 2021-02-23 | $0.01 | $0.01 | 7,811,149 |
| 2021-02-22 | $0.01 | $0.01 | 8,597,029 |
| 2021-02-19 | $0.01 | $0.01 | 8,027,345 |
| 2021-02-18 | $0.01 | $0.01 | 11,226,002 |
| 2021-02-17 | $0.01 | $0.01 | 6,763,682 |
| 2021-02-16 | $0.01 | $0.01 | 19,977,430 |
| 2021-02-12 | $0.01 | $0.01 | 13,174,904 |
| 2021-02-11 | $0.01 | $0.01 | 24,311,643 |
| 2021-02-10 | $0.01 | $0.01 | 19,405,437 |
| 2021-02-09 | $0.01 | $0.01 | 49,635,409 |
| 2021-02-08 | $0.02 | $0.02 | 48,632,155 |
| 2021-02-05 | $0.01 | $0.01 | 43,532,799 |
| 2021-02-04 | $0.01 | $0.01 | 36,702,314 |
| 2021-02-03 | $0.01 | $0.01 | 35,781,753 |
| 2021-02-02 | $0.01 | $0.01 | 106,305,905 |
| 2021-02-01 | $0.00 | $0.00 | 10,478,938 |
| 2021-01-29 | $0.00 | $0.00 | 14,305,651 |
| 2021-01-28 | $0.01 | $0.01 | 48,841,265 |
| 2021-01-27 | $0.00 | $0.00 | 18,586,933 |
| 2021-01-26 | $0.00 | $0.00 | 36,719,158 |
| 2021-01-25 | $0.00 | $0.00 | 10,482,714 |
| 2021-01-22 | $0.00 | $0.00 | 9,049,871 |
| 2021-01-21 | $0.00 | $0.00 | 11,239,888 |
| 2021-01-20 | $0.00 | $0.00 | 3,130,470 |
| 2021-01-19 | $0.00 | $0.00 | 1,930,357 |
| 2021-01-15 | $0.00 | $0.00 | 3,600,875 |
| 2021-01-14 | $0.00 | $0.00 | 4,452,591 |
| 2021-01-13 | $0.00 | $0.00 | 7,955,510 |
| 2021-01-12 | $0.00 | $0.00 | 976,000 |
| 2021-01-11 | $0.00 | $0.00 | 3,791,266 |
| 2021-01-08 | $0.00 | $0.00 | 3,147,714 |
| 2021-01-07 | $0.00 | $0.00 | 4,938,366 |
| 2021-01-06 | $0.00 | $0.00 | 32,162,545 |
| 2021-01-05 | $0.00 | $0.00 | 8,257,812 |
| 2021-01-04 | $0.00 | $0.00 | 14,493,859 |