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
- 2008-02-04 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 | $1.22 | $1.22 | 2,429 |
| 2021-12-30 | $1.01 | $1.01 | 1,148 |
| 2021-12-29 | $1.06 | $1.06 | 680 |
| 2021-12-28 | $1.08 | $1.08 | 934 |
| 2021-12-27 | $1.12 | $1.12 | 833 |
| 2021-12-23 | $1.11 | $1.11 | 8,274 |
| 2021-12-22 | $1.06 | $1.06 | 5,519 |
| 2021-12-21 | $1.31 | $1.31 | 52 |
| 2021-12-20 | $1.19 | $1.19 | 1,903 |
| 2021-12-17 | $1.37 | $1.37 | 2,601 |
| 2021-12-16 | $1.32 | $1.32 | 73 |
| 2021-12-15 | $1.29 | $1.29 | 9,564 |
| 2021-12-14 | $1.35 | $1.35 | 2,762 |
| 2021-12-13 | $1.23 | $1.23 | 4,213 |
| 2021-12-10 | $1.13 | $1.13 | 37 |
| 2021-12-09 | $1.23 | $1.23 | 6,199 |
| 2021-12-08 | $1.34 | $1.34 | 1,454 |
| 2021-12-07 | $1.40 | $1.40 | 1,191 |
| 2021-12-06 | $1.28 | $1.28 | 8,496 |
| 2021-12-03 | $1.26 | $1.26 | 31,587 |
| 2021-12-02 | $1.13 | $1.13 | 5,523 |
| 2021-12-01 | $1.35 | $1.35 | 3,050 |
| 2021-11-30 | $1.40 | $1.40 | 8,725 |
| 2021-11-29 | $1.22 | $1.22 | 2,944 |
| 2021-11-26 | $1.30 | $1.30 | 7,531 |
| 2021-11-24 | $1.13 | $1.13 | 5,090 |
| 2021-11-23 | $1.13 | $1.13 | 7,953 |
| 2021-11-22 | $1.08 | $1.08 | 2,783 |
| 2021-11-19 | $0.95 | $0.95 | 8,398 |
| 2021-11-18 | $1.07 | $1.07 | 3,444 |
| 2021-11-17 | $1.04 | $1.04 | 1,338 |
| 2021-11-16 | $1.04 | $1.04 | 4,327 |
| 2021-11-15 | $0.95 | $0.95 | 2,131 |
| 2021-11-12 | $0.91 | $0.91 | 2,444 |
| 2021-11-11 | $0.95 | $0.95 | 2,211 |
| 2021-11-10 | $1.12 | $1.12 | 5,924 |
| 2021-11-09 | $0.99 | $0.99 | 2,870 |
| 2021-11-08 | $0.90 | $0.90 | 3,079 |
| 2021-11-05 | $0.90 | $0.90 | 1,948 |
| 2021-11-04 | $0.87 | $0.87 | 24,794 |
| 2021-11-03 | $1.19 | $1.19 | 23,722 |
| 2021-11-02 | $0.95 | $0.95 | 24,030 |
| 2021-11-01 | $1.31 | $1.31 | 153,947 |
| 2021-10-29 | $1.54 | $1.54 | 308,853 |
| 2021-10-28 | $0.60 | $0.60 | 100 |
| 2021-10-27 | $0.57 | $0.57 | 402 |
| 2021-10-26 | $0.59 | $0.59 | 916 |
| 2021-10-25 | $0.63 | $0.63 | 514 |
| 2021-10-22 | $0.68 | $0.68 | 2,376 |
| 2021-10-21 | $0.68 | $0.68 | 212 |
| 2021-10-20 | $0.65 | $0.65 | 17 |
| 2021-10-19 | $0.65 | $0.65 | 2,276 |
| 2021-10-18 | $0.70 | $0.70 | 386 |
| 2021-10-15 | $0.70 | $0.70 | 54 |
| 2021-10-14 | $0.72 | $0.72 | 693 |
| 2021-10-13 | $0.69 | $0.69 | 3,746 |
| 2021-10-12 | $0.70 | $0.70 | 4 |
| 2021-10-11 | $0.70 | $0.70 | 2 |
| 2021-10-08 | $0.70 | $0.70 | 1,203 |
| 2021-10-07 | $0.56 | $0.56 | 309 |
| 2021-10-06 | $0.72 | $0.72 | 13 |
| 2021-10-05 | $0.69 | $0.69 | 1,061 |
| 2021-10-04 | $0.63 | $0.63 | 2,693 |
| 2021-10-01 | $0.71 | $0.71 | 111 |
| 2021-09-30 | $0.63 | $0.63 | 564 |
| 2021-09-29 | $0.72 | $0.72 | 7 |
| 2021-09-28 | $0.68 | $0.68 | 0 |
| 2021-09-27 | $0.68 | $0.68 | 466 |
| 2021-09-24 | $0.68 | $0.68 | 26,225 |
| 2021-09-23 | $0.61 | $0.61 | 1,538 |
| 2021-09-22 | $0.56 | $0.56 | 1,122 |
| 2021-09-21 | $0.56 | $0.56 | 951 |
| 2021-09-20 | $0.50 | $0.50 | 377 |
| 2021-09-17 | $0.50 | $0.50 | 0 |
| 2021-09-16 | $0.50 | $0.50 | 760 |
| 2021-09-15 | $0.50 | $0.50 | 933 |
| 2021-09-14 | $0.50 | $0.50 | 4,086 |
| 2021-09-13 | $0.56 | $0.56 | 141 |
| 2021-09-10 | $0.63 | $0.63 | 0 |
| 2021-09-09 | $0.63 | $0.63 | 777 |
| 2021-09-08 | $0.62 | $0.62 | 182 |
| 2021-09-07 | $0.62 | $0.62 | 2,864 |
| 2021-09-03 | $0.67 | $0.67 | 2,888 |
| 2021-09-02 | $0.59 | $0.59 | 6,948 |
| 2021-09-01 | $0.46 | $0.46 | 9,079 |
| 2021-08-31 | $0.59 | $0.59 | 6,189 |
| 2021-08-30 | $0.47 | $0.47 | 3,026 |
| 2021-08-27 | $0.50 | $0.50 | 39,643 |
| 2021-08-26 | $0.57 | $0.57 | 4,511 |
| 2021-08-25 | $0.70 | $0.70 | 1,580 |
| 2021-08-24 | $0.63 | $0.63 | 9,674 |
| 2021-08-23 | $0.59 | $0.59 | 6,500 |
| 2021-08-20 | $0.59 | $0.59 | 1,802 |
| 2021-08-19 | $0.59 | $0.59 | 2,628 |
| 2021-08-18 | $0.63 | $0.63 | 18,425 |
| 2021-08-17 | $0.67 | $0.67 | 5,426 |
| 2021-08-16 | $0.63 | $0.63 | 823 |
| 2021-08-13 | $0.67 | $0.67 | 9,312 |
| 2021-08-12 | $0.77 | $0.77 | 2,230 |
| 2021-08-11 | $0.72 | $0.72 | 7,071 |
| 2021-08-10 | $0.83 | $0.83 | 4,688 |
| 2021-08-09 | $0.86 | $0.86 | 177 |
| 2021-08-06 | $0.86 | $0.86 | 44 |
| 2021-08-05 | $0.92 | $0.92 | 27 |
| 2021-08-04 | $0.86 | $0.86 | 865 |
| 2021-08-03 | $0.95 | $0.95 | 499 |
| 2021-08-02 | $0.90 | $0.90 | 58 |
| 2021-07-30 | $0.86 | $0.86 | 2,320 |
| 2021-07-29 | $0.99 | $0.99 | 1,688 |
| 2021-07-28 | $0.99 | $0.99 | 377 |
| 2021-07-27 | $0.92 | $0.92 | 86 |
| 2021-07-26 | $0.92 | $0.92 | 42 |
| 2021-07-23 | $0.86 | $0.86 | 1,363 |
| 2021-07-22 | $0.92 | $0.92 | 4,761 |
| 2021-07-21 | $0.90 | $0.90 | 33 |
| 2021-07-20 | $0.90 | $0.90 | 1,198 |
| 2021-07-19 | $0.99 | $0.99 | 1,880 |
| 2021-07-16 | $1.08 | $1.08 | 557 |
| 2021-07-15 | $1.13 | $1.13 | 2,657 |
| 2021-07-14 | $1.09 | $1.09 | 9,775 |
| 2021-07-13 | $1.19 | $1.19 | 17,936 |
| 2021-07-12 | $0.95 | $0.95 | 2,754 |
| 2021-07-09 | $0.83 | $0.83 | 6,976 |
| 2021-07-08 | $0.90 | $0.90 | 2,269 |
| 2021-07-07 | $0.97 | $0.97 | 11,091 |
| 2021-07-06 | $0.63 | $0.63 | 0 |
| 2021-07-02 | $0.63 | $0.63 | 6,195 |
| 2021-07-01 | $0.86 | $0.86 | 271 |
| 2021-06-30 | $0.89 | $0.89 | 1,930 |
| 2021-06-29 | $0.90 | $0.90 | 425 |
| 2021-06-28 | $0.94 | $0.94 | 998 |
| 2021-06-25 | $0.90 | $0.90 | 2,051 |
| 2021-06-24 | $0.90 | $0.90 | 3,486 |
| 2021-06-23 | $0.94 | $0.94 | 53 |
| 2021-06-22 | $0.90 | $0.90 | 226 |
| 2021-06-21 | $0.95 | $0.95 | 350 |
| 2021-06-18 | $1.06 | $1.06 | 200 |
| 2021-06-17 | $1.06 | $1.06 | 2,347 |
| 2021-06-16 | $0.95 | $0.95 | 1,044 |
| 2021-06-15 | $1.03 | $1.03 | 80 |
| 2021-06-14 | $0.95 | $0.95 | 14,125 |
| 2021-06-11 | $0.86 | $0.86 | 2,788 |
| 2021-06-10 | $1.01 | $1.01 | 896 |
| 2021-06-09 | $1.06 | $1.06 | 3,287 |
| 2021-06-08 | $0.96 | $0.96 | 2,168 |
| 2021-06-07 | $1.01 | $1.01 | 4,288 |
| 2021-06-04 | $0.96 | $0.96 | 1,610 |
| 2021-06-03 | $1.18 | $1.18 | 455 |
| 2021-06-02 | $1.18 | $1.18 | 1,463 |
| 2021-06-01 | $1.24 | $1.24 | 3,178 |
| 2021-05-28 | $1.26 | $1.26 | 7,331 |
| 2021-05-27 | $1.04 | $1.04 | 689 |
| 2021-05-26 | $0.99 | $0.99 | 7,627 |
| 2021-05-25 | $1.13 | $1.13 | 41,492 |
| 2021-05-24 | $0.95 | $0.95 | 6,860 |
| 2021-05-21 | $1.09 | $1.09 | 9,931 |
| 2021-05-20 | $0.92 | $0.92 | 896 |
| 2021-05-19 | $0.90 | $0.90 | 5,002 |
| 2021-05-18 | $0.97 | $0.97 | 6,468 |
| 2021-05-17 | $1.08 | $1.08 | 6,359 |
| 2021-05-14 | $1.08 | $1.08 | 3,070 |
| 2021-05-13 | $1.03 | $1.03 | 1,755 |
| 2021-05-12 | $1.13 | $1.13 | 1,291 |
| 2021-05-11 | $1.06 | $1.06 | 429 |
| 2021-05-10 | $1.06 | $1.06 | 60 |
| 2021-05-07 | $1.07 | $1.07 | 3,764 |
| 2021-05-06 | $0.90 | $0.90 | 4,472 |
| 2021-05-05 | $0.92 | $0.92 | 7,900 |
| 2021-05-04 | $0.94 | $0.94 | 7,786 |
| 2021-05-03 | $1.13 | $1.13 | 4,563 |
| 2021-04-30 | $1.17 | $1.17 | 17,164 |
| 2021-04-29 | $1.28 | $1.28 | 571 |
| 2021-04-28 | $1.19 | $1.19 | 1,693 |
| 2021-04-27 | $1.28 | $1.28 | 4,658 |
| 2021-04-26 | $1.33 | $1.33 | 3,295 |
| 2021-04-23 | $1.39 | $1.39 | 1,775 |
| 2021-04-22 | $1.19 | $1.19 | 1,509 |
| 2021-04-21 | $1.22 | $1.22 | 29,173 |
| 2021-04-20 | $1.30 | $1.30 | 46,829 |
| 2021-04-19 | $1.13 | $1.13 | 6,147 |
| 2021-04-16 | $1.10 | $1.10 | 9,648 |
| 2021-04-15 | $1.08 | $1.08 | 2,641 |
| 2021-04-14 | $1.10 | $1.10 | 2,787 |
| 2021-04-13 | $1.13 | $1.13 | 1,613 |
| 2021-04-12 | $1.13 | $1.13 | 5,502 |
| 2021-04-09 | $1.15 | $1.15 | 9,335 |
| 2021-04-08 | $1.31 | $1.31 | 34,108 |
| 2021-04-07 | $1.48 | $1.48 | 80,635 |
| 2021-04-06 | $1.10 | $1.10 | 6,376 |
| 2021-04-05 | $1.13 | $1.13 | 19,296 |
| 2021-04-01 | $1.19 | $1.19 | 30,880 |
| 2021-03-31 | $1.49 | $1.49 | 98,470 |
| 2021-03-30 | $1.46 | $1.46 | 125,451 |
| 2021-03-29 | $1.13 | $1.13 | 16,628 |
| 2021-03-26 | $0.89 | $0.89 | 6,732 |
| 2021-03-25 | $1.04 | $1.04 | 20,862 |
| 2021-03-24 | $1.09 | $1.09 | 19,460 |
| 2021-03-23 | $1.30 | $1.30 | 6,020 |
| 2021-03-22 | $1.26 | $1.26 | 5,932 |
| 2021-03-19 | $1.33 | $1.33 | 12,427 |
| 2021-03-18 | $1.35 | $1.35 | 16,231 |
| 2021-03-17 | $1.51 | $1.51 | 45,254 |
| 2021-03-16 | $1.31 | $1.31 | 24,717 |
| 2021-03-15 | $1.35 | $1.35 | 13,699 |
| 2021-03-12 | $1.31 | $1.31 | 7,544 |
| 2021-03-11 | $1.49 | $1.49 | 10,024 |
| 2021-03-10 | $1.35 | $1.35 | 10,753 |
| 2021-03-09 | $1.74 | $1.74 | 4,709 |
| 2021-03-08 | $1.44 | $1.44 | 4,790 |
| 2021-03-05 | $1.53 | $1.53 | 9,066 |
| 2021-03-04 | $2.06 | $2.06 | 10,176 |
| 2021-03-03 | $1.49 | $1.49 | 13,558 |
| 2021-03-02 | $1.89 | $1.89 | 14,003 |
| 2021-03-01 | $1.80 | $1.80 | 12,048 |
| 2021-02-26 | $1.96 | $1.96 | 13,096 |
| 2021-02-25 | $2.32 | $2.32 | 3,573 |
| 2021-02-24 | $2.21 | $2.21 | 6,722 |
| 2021-02-23 | $2.23 | $2.23 | 11,837 |
| 2021-02-22 | $2.52 | $2.52 | 9,512 |
| 2021-02-19 | $2.99 | $2.99 | 8,114 |
| 2021-02-18 | $3.15 | $3.15 | 12,391 |
| 2021-02-17 | $3.11 | $3.11 | 7,450 |
| 2021-02-16 | $3.15 | $3.15 | 9,839 |
| 2021-02-12 | $2.58 | $2.58 | 24,708 |
| 2021-02-11 | $2.25 | $2.25 | 14,440 |
| 2021-02-10 | $2.75 | $2.75 | 15,312 |
| 2021-02-09 | $2.93 | $2.93 | 18,252 |
| 2021-02-08 | $3.15 | $3.15 | 28,257 |
| 2021-02-05 | $2.48 | $2.48 | 14,463 |
| 2021-02-04 | $2.70 | $2.70 | 17,563 |
| 2021-02-03 | $2.61 | $2.61 | 12,710 |
| 2021-02-02 | $2.70 | $2.70 | 15,622 |
| 2021-02-01 | $2.93 | $2.93 | 11,579 |
| 2021-01-29 | $3.56 | $3.56 | 13,242 |
| 2021-01-28 | $3.13 | $3.13 | 17,386 |
| 2021-01-27 | $3.17 | $3.17 | 8,060 |
| 2021-01-26 | $3.44 | $3.44 | 13,918 |
| 2021-01-25 | $3.58 | $3.58 | 26,534 |
| 2021-01-22 | $3.96 | $3.96 | 58,152 |
| 2021-01-21 | $2.03 | $2.03 | 6,110 |
| 2021-01-20 | $1.94 | $1.94 | 6,508 |
| 2021-01-19 | $2.18 | $2.18 | 4,202 |
| 2021-01-15 | $2.17 | $2.17 | 10,554 |
| 2021-01-14 | $2.36 | $2.36 | 10,296 |
| 2021-01-13 | $2.61 | $2.61 | 25,530 |
| 2021-01-12 | $2.84 | $2.84 | 18,496 |
| 2021-01-11 | $3.15 | $3.15 | 32,977 |
| 2021-01-08 | $2.52 | $2.52 | 21,732 |
| 2021-01-07 | $1.18 | $1.18 | 32 |
| 2021-01-06 | $1.13 | $1.13 | 1,213 |
| 2021-01-05 | $1.13 | $1.13 | 241 |
| 2021-01-04 | $0.95 | $0.95 | 4 |