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
- 2013-01-24 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 | $2.04 | $2.04 | 2,344 |
| 2021-12-30 | $1.68 | $1.68 | 3,245 |
| 2021-12-29 | $1.56 | $1.56 | 1,459 |
| 2021-12-28 | $2.88 | $2.88 | 1,901 |
| 2021-12-27 | $2.52 | $2.52 | 1,397 |
| 2021-12-23 | $2.82 | $2.82 | 433 |
| 2021-12-22 | $3.00 | $3.00 | 1,447 |
| 2021-12-21 | $3.12 | $3.12 | 563 |
| 2021-12-20 | $3.00 | $3.00 | 1,015 |
| 2021-12-17 | $3.60 | $3.60 | 356 |
| 2021-12-16 | $2.40 | $2.40 | 703 |
| 2021-12-15 | $3.60 | $3.60 | 753 |
| 2021-12-14 | $2.40 | $2.40 | 339 |
| 2021-12-13 | $2.76 | $2.76 | 314 |
| 2021-12-10 | $2.52 | $2.52 | 329 |
| 2021-12-09 | $3.12 | $3.12 | 427 |
| 2021-12-08 | $3.48 | $3.48 | 431 |
| 2021-12-07 | $3.06 | $3.06 | 570 |
| 2021-12-06 | $3.60 | $3.60 | 249 |
| 2021-12-03 | $3.96 | $3.96 | 247 |
| 2021-12-02 | $3.48 | $3.48 | 938 |
| 2021-12-01 | $4.50 | $4.50 | 342 |
| 2021-11-30 | $3.72 | $3.72 | 287 |
| 2021-11-29 | $4.44 | $4.44 | 238 |
| 2021-11-26 | $3.72 | $3.72 | 69 |
| 2021-11-24 | $3.72 | $3.72 | 137 |
| 2021-11-23 | $3.84 | $3.84 | 333 |
| 2021-11-22 | $3.72 | $3.72 | 148 |
| 2021-11-19 | $4.20 | $4.20 | 1,082 |
| 2021-11-18 | $3.72 | $3.72 | 42 |
| 2021-11-17 | $3.72 | $3.72 | 286 |
| 2021-11-16 | $4.08 | $4.08 | 137 |
| 2021-11-15 | $4.56 | $4.56 | 214 |
| 2021-11-12 | $4.68 | $4.68 | 558 |
| 2021-11-11 | $3.36 | $3.36 | 271 |
| 2021-11-10 | $3.60 | $3.60 | 1,590 |
| 2021-11-09 | $3.84 | $3.84 | 206 |
| 2021-11-08 | $3.84 | $3.84 | 100 |
| 2021-11-05 | $3.72 | $3.72 | 113 |
| 2021-11-04 | $3.72 | $3.72 | 42 |
| 2021-11-03 | $4.32 | $4.32 | 190 |
| 2021-11-02 | $4.44 | $4.44 | 115 |
| 2021-11-01 | $4.32 | $4.32 | 312 |
| 2021-10-29 | $3.72 | $3.72 | 534 |
| 2021-10-28 | $4.20 | $4.20 | 350 |
| 2021-10-27 | $5.16 | $5.16 | 62 |
| 2021-10-26 | $5.64 | $5.64 | 62 |
| 2021-10-25 | $6.00 | $6.00 | 31 |
| 2021-10-22 | $5.40 | $5.40 | 129 |
| 2021-10-21 | $6.00 | $6.00 | 328 |
| 2021-10-20 | $7.56 | $7.56 | 125 |
| 2021-10-19 | $7.44 | $7.44 | 195 |
| 2021-10-18 | $7.44 | $7.44 | 204 |
| 2021-10-15 | $8.40 | $8.40 | 265 |
| 2021-10-14 | $9.00 | $9.00 | 2,456 |
| 2021-10-13 | $2.40 | $2.40 | 118 |
| 2021-10-12 | $1.80 | $1.80 | 813 |
| 2021-10-11 | $1.80 | $1.80 | 16 |
| 2021-10-08 | $1.44 | $1.44 | 129 |
| 2021-10-07 | $1.20 | $1.20 | 376 |
| 2021-10-06 | $1.20 | $1.20 | 19 |
| 2021-10-05 | $1.80 | $1.80 | 1 |
| 2021-10-04 | $2.40 | $2.40 | 995 |
| 2021-10-01 | $1.44 | $1.44 | 3 |
| 2021-09-30 | $1.44 | $1.44 | 49 |
| 2021-09-29 | $1.44 | $1.44 | 81 |
| 2021-09-28 | $1.44 | $1.44 | 629 |
| 2021-09-27 | $3.60 | $3.60 | 900 |
| 2021-09-24 | $3.60 | $3.60 | 89 |
| 2021-09-23 | $4.08 | $4.08 | 301 |
| 2021-09-22 | $3.12 | $3.12 | 331 |
| 2021-09-21 | $3.00 | $3.00 | 199 |
| 2021-09-20 | $3.90 | $3.90 | 69 |
| 2021-09-17 | $3.60 | $3.60 | 189 |
| 2021-09-16 | $3.00 | $3.00 | 57 |
| 2021-09-15 | $3.12 | $3.12 | 3 |
| 2021-09-14 | $5.40 | $5.40 | 521 |
| 2021-09-13 | $3.60 | $3.60 | 294 |
| 2021-09-10 | $3.60 | $3.60 | 158 |
| 2021-09-09 | $2.40 | $2.40 | 485 |
| 2021-09-08 | $4.80 | $4.80 | 272 |
| 2021-09-07 | $2.40 | $2.40 | 3,658 |
| 2021-09-03 | $4.80 | $4.80 | 1,276 |
| 2021-09-02 | $4.80 | $4.80 | 0 |
| 2021-09-01 | $4.80 | $4.80 | 192 |
| 2021-08-31 | $4.44 | $4.44 | 10 |
| 2021-08-30 | $6.00 | $6.00 | 1,160 |
| 2021-08-27 | $3.36 | $3.36 | 932 |
| 2021-08-26 | $3.60 | $3.60 | 127 |
| 2021-08-25 | $3.60 | $3.60 | 47 |
| 2021-08-24 | $3.60 | $3.60 | 71 |
| 2021-08-23 | $4.20 | $4.20 | 604 |
| 2021-08-20 | $4.20 | $4.20 | 184 |
| 2021-08-19 | $6.00 | $6.00 | 581 |
| 2021-08-18 | $6.00 | $6.00 | 1,171 |
| 2021-08-17 | $3.60 | $3.60 | 8 |
| 2021-08-16 | $3.60 | $3.60 | 76 |
| 2021-08-13 | $3.60 | $3.60 | 37 |
| 2021-08-12 | $4.20 | $4.20 | 66 |
| 2021-08-11 | $6.00 | $6.00 | 73 |
| 2021-08-10 | $4.20 | $4.20 | 757 |
| 2021-08-09 | $4.20 | $4.20 | 57 |
| 2021-08-06 | $3.00 | $3.00 | 533 |
| 2021-08-05 | $4.20 | $4.20 | 49 |
| 2021-08-04 | $4.20 | $4.20 | 607 |
| 2021-08-03 | $4.20 | $4.20 | 621 |
| 2021-08-02 | $2.52 | $2.52 | 129 |
| 2021-07-30 | $5.04 | $5.04 | 20 |
| 2021-07-29 | $2.52 | $2.52 | 80 |
| 2021-07-28 | $3.60 | $3.60 | 246 |
| 2021-07-27 | $3.60 | $3.60 | 50 |
| 2021-07-26 | $3.60 | $3.60 | 632 |
| 2021-07-23 | $4.80 | $4.80 | 549 |
| 2021-07-22 | $3.24 | $3.24 | 523 |
| 2021-07-21 | $3.60 | $3.60 | 227 |
| 2021-07-20 | $3.24 | $3.24 | 305 |
| 2021-07-19 | $3.36 | $3.36 | 941 |
| 2021-07-16 | $3.00 | $3.00 | 200 |
| 2021-07-15 | $5.40 | $5.40 | 879 |
| 2021-07-14 | $7.20 | $7.20 | 101 |
| 2021-07-13 | $6.60 | $6.60 | 166 |
| 2021-07-12 | $6.60 | $6.60 | 114 |
| 2021-07-09 | $6.60 | $6.60 | 1,244 |
| 2021-07-08 | $6.24 | $6.24 | 44 |
| 2021-07-07 | $6.24 | $6.24 | 208 |
| 2021-07-06 | $6.48 | $6.48 | 293 |
| 2021-07-02 | $6.48 | $6.48 | 42 |
| 2021-07-01 | $12.00 | $12.00 | 116 |
| 2021-06-30 | $6.12 | $6.12 | 60 |
| 2021-06-29 | $6.60 | $6.60 | 453 |
| 2021-06-28 | $6.60 | $6.60 | 79 |
| 2021-06-25 | $12.00 | $12.00 | 367 |
| 2021-06-24 | $14.40 | $14.40 | 429 |
| 2021-06-23 | $12.00 | $12.00 | 1,112 |
| 2021-06-22 | $6.12 | $6.12 | 107 |
| 2021-06-21 | $9.60 | $9.60 | 271 |
| 2021-06-18 | $6.60 | $6.60 | 188 |
| 2021-06-17 | $6.12 | $6.12 | 119 |
| 2021-06-16 | $7.20 | $7.20 | 676 |
| 2021-06-15 | $7.20 | $7.20 | 195 |
| 2021-06-14 | $8.52 | $8.52 | 453 |
| 2021-06-11 | $7.20 | $7.20 | 262 |
| 2021-06-10 | $7.20 | $7.20 | 619 |
| 2021-06-09 | $6.00 | $6.00 | 479 |
| 2021-06-08 | $9.60 | $9.60 | 247 |
| 2021-06-07 | $9.60 | $9.60 | 1,598 |
| 2021-06-04 | $9.60 | $9.60 | 544 |
| 2021-06-03 | $12.00 | $12.00 | 903 |
| 2021-06-02 | $12.00 | $12.00 | 1,158 |
| 2021-06-01 | $10.80 | $10.80 | 680 |
| 2021-05-28 | $15.60 | $15.60 | 1,222 |
| 2021-05-27 | $12.00 | $12.00 | 737 |
| 2021-05-26 | $18.00 | $18.00 | 1,210 |
| 2021-05-25 | $22.80 | $22.80 | 3,249 |
| 2021-05-24 | $33.35 | $33.35 | 0 |
| 2021-05-21 | $33.35 | $33.35 | 0 |
| 2021-05-20 | $33.35 | $33.35 | 0 |
| 2021-05-19 | $33.35 | $33.35 | 0 |
| 2021-05-18 | $33.35 | $33.35 | 0 |
| 2021-05-17 | $33.35 | $33.35 | 0 |
| 2021-05-14 | $33.35 | $33.35 | 0 |
| 2021-05-13 | $33.35 | $33.35 | 0 |
| 2021-05-12 | $33.35 | $33.35 | 0 |
| 2021-05-11 | $33.35 | $33.35 | 0 |
| 2021-05-10 | $33.35 | $33.35 | 2,267 |
| 2021-05-07 | $34.20 | $34.20 | 1,025 |
| 2021-05-06 | $34.20 | $34.20 | 1,206 |
| 2021-05-05 | $35.52 | $35.52 | 788 |
| 2021-05-04 | $36.00 | $36.00 | 1,245 |
| 2021-05-03 | $39.48 | $39.48 | 2,215 |
| 2021-04-30 | $37.20 | $37.20 | 1,263 |
| 2021-04-29 | $40.68 | $40.68 | 1,568 |
| 2021-04-28 | $42.36 | $42.36 | 382 |
| 2021-04-27 | $45.84 | $45.84 | 914 |
| 2021-04-26 | $42.36 | $42.36 | 768 |
| 2021-04-23 | $43.20 | $43.20 | 1,057 |
| 2021-04-22 | $46.74 | $46.74 | 3,742 |
| 2021-04-21 | $35.76 | $35.76 | 1,447 |
| 2021-04-20 | $31.92 | $31.92 | 1,949 |
| 2021-04-19 | $31.44 | $31.44 | 952 |
| 2021-04-16 | $31.68 | $31.68 | 2,759 |
| 2021-04-15 | $35.10 | $35.10 | 3,654 |
| 2021-04-14 | $39.36 | $39.36 | 1,537 |
| 2021-04-13 | $43.08 | $43.08 | 1,523 |
| 2021-04-12 | $47.52 | $47.52 | 1,431 |
| 2021-04-09 | $47.04 | $47.04 | 1,052 |
| 2021-04-08 | $49.80 | $49.80 | 1,186 |
| 2021-04-07 | $48.36 | $48.36 | 1,229 |
| 2021-04-06 | $46.80 | $46.80 | 1,713 |
| 2021-04-05 | $44.40 | $44.40 | 2,492 |
| 2021-04-01 | $47.52 | $47.52 | 1,501 |
| 2021-03-31 | $46.86 | $46.86 | 2,253 |
| 2021-03-30 | $49.20 | $49.20 | 1,803 |
| 2021-03-29 | $51.48 | $51.48 | 908 |
| 2021-03-26 | $51.72 | $51.72 | 936 |
| 2021-03-25 | $52.20 | $52.20 | 1,345 |
| 2021-03-24 | $49.32 | $49.32 | 2,719 |
| 2021-03-23 | $50.40 | $50.40 | 3,610 |
| 2021-03-22 | $58.80 | $58.80 | 15,686 |
| 2021-03-19 | $87.00 | $87.00 | 11,121 |
| 2021-03-18 | $57.62 | $57.62 | 1,569 |
| 2021-03-17 | $62.40 | $62.40 | 1,372 |
| 2021-03-16 | $60.12 | $60.12 | 1,859 |
| 2021-03-15 | $61.26 | $61.26 | 3,426 |
| 2021-03-12 | $68.16 | $68.16 | 2,906 |
| 2021-03-11 | $63.60 | $63.60 | 4,187 |
| 2021-03-10 | $73.20 | $73.20 | 5,557 |
| 2021-03-09 | $80.40 | $80.40 | 14,341 |
| 2021-03-08 | $47.88 | $47.88 | 4,270 |
| 2021-03-05 | $52.80 | $52.80 | 9,860 |
| 2021-03-04 | $32.40 | $32.40 | 14,956 |
| 2021-03-03 | $40.80 | $40.80 | 7,019 |
| 2021-03-02 | $48.00 | $48.00 | 3,218 |
| 2021-03-01 | $55.08 | $55.08 | 4,015 |
| 2021-02-26 | $58.92 | $58.92 | 9,324 |
| 2021-02-25 | $60.72 | $60.72 | 4,834 |
| 2021-02-24 | $79.80 | $79.80 | 10,487 |
| 2021-02-23 | $69.00 | $69.00 | 13,183 |
| 2021-02-22 | $76.20 | $76.20 | 11,257 |
| 2021-02-19 | $88.80 | $88.80 | 12,220 |
| 2021-02-18 | $105.60 | $105.60 | 7,904 |
| 2021-02-17 | $120.00 | $120.00 | 3,892 |
| 2021-02-16 | $127.20 | $127.20 | 6,274 |
| 2021-02-12 | $127.92 | $127.92 | 4,712 |
| 2021-02-11 | $129.60 | $129.60 | 6,178 |
| 2021-02-10 | $142.80 | $142.80 | 9,171 |
| 2021-02-09 | $139.20 | $139.20 | 10,239 |
| 2021-02-08 | $120.00 | $120.00 | 13,521 |
| 2021-02-05 | $123.00 | $123.00 | 9,600 |
| 2021-02-04 | $122.40 | $122.40 | 10,260 |
| 2021-02-03 | $113.88 | $113.88 | 27,670 |
| 2021-02-02 | $108.00 | $108.00 | 16,678 |
| 2021-02-01 | $145.44 | $145.44 | 9,084 |
| 2021-01-29 | $154.20 | $154.20 | 14,454 |
| 2021-01-28 | $168.00 | $168.00 | 37,214 |
| 2021-01-27 | $163.20 | $163.20 | 15,402 |
| 2021-01-26 | $191.76 | $191.76 | 8,207 |
| 2021-01-25 | $204.00 | $204.00 | 11,779 |
| 2021-01-22 | $213.60 | $213.60 | 16,574 |
| 2021-01-21 | $198.00 | $198.00 | 18,820 |
| 2021-01-20 | $192.60 | $192.60 | 74,983 |
| 2021-01-19 | $303.60 | $303.60 | 30,097 |
| 2021-01-15 | $318.00 | $318.00 | 16,683 |
| 2021-01-14 | $289.20 | $289.20 | 25,498 |
| 2021-01-13 | $220.86 | $220.86 | 23,296 |
| 2021-01-12 | $260.40 | $260.40 | 17,500 |
| 2021-01-11 | $246.00 | $246.00 | 24,047 |
| 2021-01-08 | $201.00 | $201.00 | 22,477 |
| 2021-01-07 | $208.80 | $208.80 | 14,020 |
| 2021-01-06 | $210.24 | $210.24 | 26,928 |
| 2021-01-05 | $180.00 | $180.00 | 39,332 |
| 2021-01-04 | $164.40 | $164.40 | 36,917 |