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
- 2021-01-08 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 | $0.67 | $0.67 | 398,800 |
| 2021-12-30 | $0.69 | $0.69 | 244,100 |
| 2021-12-29 | $0.70 | $0.70 | 41,000 |
| 2021-12-28 | $0.69 | $0.69 | 85,000 |
| 2021-12-27 | $0.70 | $0.69 | 49,100 |
| 2021-12-23 | $0.69 | $0.69 | 120,500 |
| 2021-12-22 | $0.68 | $0.68 | 79,600 |
| 2021-12-21 | $0.67 | $0.67 | 51,700 |
| 2021-12-20 | $0.65 | $0.65 | 94,400 |
| 2021-12-17 | $0.68 | $0.68 | 37,400 |
| 2021-12-16 | $0.69 | $0.69 | 17,200 |
| 2021-12-15 | $0.67 | $0.67 | 103,500 |
| 2021-12-14 | $0.68 | $0.68 | 179,800 |
| 2021-12-13 | $0.67 | $0.67 | 26,900 |
| 2021-12-10 | $0.68 | $0.68 | 44,400 |
| 2021-12-09 | $0.69 | $0.69 | 117,900 |
| 2021-12-08 | $0.71 | $0.71 | 63,900 |
| 2021-12-07 | $0.71 | $0.71 | 38,500 |
| 2021-12-06 | $0.73 | $0.73 | 60,800 |
| 2021-12-03 | $0.74 | $0.73 | 81,200 |
| 2021-12-02 | $0.75 | $0.75 | 128,500 |
| 2021-12-01 | $0.74 | $0.74 | 299,400 |
| 2021-11-30 | $0.77 | $0.77 | 153,200 |
| 2021-11-29 | $0.75 | $0.75 | 196,500 |
| 2021-11-26 | $0.75 | $0.75 | 319,500 |
| 2021-11-24 | $0.74 | $0.74 | 145,500 |
| 2021-11-23 | $0.69 | $0.69 | 107,200 |
| 2021-11-22 | $0.69 | $0.69 | 374,000 |
| 2021-11-19 | $0.70 | $0.69 | 63,200 |
| 2021-11-18 | $0.66 | $0.66 | 220,400 |
| 2021-11-17 | $0.67 | $0.67 | 229,900 |
| 2021-11-16 | $0.70 | $0.70 | 140,600 |
| 2021-11-15 | $0.70 | $0.70 | 291,800 |
| 2021-11-12 | $0.68 | $0.68 | 411,500 |
| 2021-11-11 | $0.70 | $0.70 | 46,500 |
| 2021-11-10 | $0.70 | $0.69 | 89,500 |
| 2021-11-09 | $0.69 | $0.69 | 58,600 |
| 2021-11-08 | $0.71 | $0.71 | 175,300 |
| 2021-11-05 | $0.71 | $0.71 | 153,500 |
| 2021-11-04 | $0.68 | $0.68 | 975,900 |
| 2021-11-03 | $0.69 | $0.69 | 103,600 |
| 2021-11-02 | $0.72 | $0.72 | 55,300 |
| 2021-11-01 | $0.73 | $0.72 | 66,400 |
| 2021-10-29 | $0.75 | $0.75 | 254,100 |
| 2021-10-28 | $0.73 | $0.73 | 105,200 |
| 2021-10-27 | $0.70 | $0.70 | 436,500 |
| 2021-10-26 | $0.76 | $0.76 | 480,400 |
| 2021-10-25 | $0.82 | $0.82 | 622,800 |
| 2021-10-22 | $0.84 | $0.84 | 220,000 |
| 2021-10-21 | $0.79 | $0.79 | 185,800 |
| 2021-10-20 | $0.81 | $0.81 | 125,500 |
| 2021-10-19 | $0.84 | $0.84 | 346,800 |
| 2021-10-18 | $0.80 | $0.80 | 561,200 |
| 2021-10-15 | $0.90 | $0.90 | 642,000 |
| 2021-10-14 | $0.78 | $0.78 | 319,000 |
| 2021-10-13 | $0.74 | $0.74 | 153,400 |
| 2021-10-12 | $0.75 | $0.74 | 313,300 |
| 2021-10-11 | $0.76 | $0.76 | 54,800 |
| 2021-10-08 | $0.76 | $0.76 | 194,100 |
| 2021-10-07 | $0.75 | $0.74 | 256,900 |
| 2021-10-06 | $0.74 | $0.73 | 34,200 |
| 2021-10-05 | $0.74 | $0.74 | 466,700 |
| 2021-10-04 | $0.72 | $0.72 | 102,300 |
| 2021-10-01 | $0.77 | $0.77 | 104,600 |
| 2021-09-30 | $0.71 | $0.71 | 274,500 |
| 2021-09-29 | $0.70 | $0.69 | 77,400 |
| 2021-09-28 | $0.69 | $0.69 | 130,500 |
| 2021-09-27 | $0.67 | $0.67 | 85,300 |
| 2021-09-24 | $0.68 | $0.68 | 102,600 |
| 2021-09-23 | $0.67 | $0.67 | 92,400 |
| 2021-09-22 | $0.66 | $0.66 | 38,200 |
| 2021-09-21 | $0.63 | $0.63 | 291,800 |
| 2021-09-20 | $0.64 | $0.64 | 255,500 |
| 2021-09-17 | $0.61 | $0.61 | 55,100 |
| 2021-09-16 | $0.68 | $0.68 | 67,600 |
| 2021-09-15 | $0.67 | $0.67 | 332,700 |
| 2021-09-14 | $0.60 | $0.60 | 1,116,900 |
| 2021-09-13 | $0.68 | $0.68 | 58,700 |
| 2021-09-10 | $0.69 | $0.69 | 114,700 |
| 2021-09-09 | $0.70 | $0.70 | 154,900 |
| 2021-09-08 | $0.69 | $0.69 | 274,800 |
| 2021-09-07 | $0.71 | $0.71 | 165,600 |
| 2021-09-03 | $0.73 | $0.73 | 112,900 |
| 2021-09-02 | $0.73 | $0.73 | 332,300 |
| 2021-09-01 | $0.72 | $0.72 | 84,100 |
| 2021-08-31 | $0.71 | $0.71 | 158,300 |
| 2021-08-30 | $0.73 | $0.73 | 66,400 |
| 2021-08-27 | $0.74 | $0.74 | 178,900 |
| 2021-08-26 | $0.71 | $0.71 | 351,200 |
| 2021-08-25 | $0.71 | $0.71 | 283,300 |
| 2021-08-24 | $0.72 | $0.72 | 292,700 |
| 2021-08-23 | $0.73 | $0.73 | 100,000 |
| 2021-08-20 | $0.70 | $0.70 | 59,200 |
| 2021-08-19 | $0.72 | $0.72 | 339,400 |
| 2021-08-18 | $0.75 | $0.74 | 631,400 |
| 2021-08-17 | $0.77 | $0.77 | 329,800 |
| 2021-08-16 | $0.81 | $0.81 | 75,600 |
| 2021-08-13 | $0.81 | $0.81 | 122,300 |
| 2021-08-12 | $0.83 | $0.83 | 37,300 |
| 2021-08-11 | $0.83 | $0.83 | 86,300 |
| 2021-08-10 | $0.83 | $0.83 | 98,100 |
| 2021-08-09 | $0.83 | $0.83 | 54,200 |
| 2021-08-06 | $0.85 | $0.85 | 179,200 |
| 2021-08-05 | $0.84 | $0.84 | 245,500 |
| 2021-08-04 | $0.88 | $0.88 | 60,100 |
| 2021-08-03 | $0.90 | $0.90 | 303,300 |
| 2021-08-02 | $0.85 | $0.85 | 21,800 |
| 2021-07-30 | $0.83 | $0.83 | 25,300 |
| 2021-07-29 | $0.82 | $0.82 | 142,100 |
| 2021-07-28 | $0.84 | $0.84 | 122,700 |
| 2021-07-27 | $0.82 | $0.82 | 264,000 |
| 2021-07-26 | $0.82 | $0.82 | 55,900 |
| 2021-07-23 | $0.86 | $0.86 | 53,900 |
| 2021-07-22 | $0.85 | $0.85 | 174,600 |
| 2021-07-21 | $0.84 | $0.84 | 133,000 |
| 2021-07-20 | $0.79 | $0.79 | 261,200 |
| 2021-07-19 | $0.76 | $0.76 | 208,500 |
| 2021-07-16 | $0.83 | $0.83 | 110,100 |
| 2021-07-15 | $0.85 | $0.85 | 246,000 |
| 2021-07-14 | $0.83 | $0.83 | 381,200 |
| 2021-07-13 | $0.88 | $0.88 | 167,600 |
| 2021-07-12 | $0.88 | $0.88 | 238,000 |
| 2021-07-09 | $0.90 | $0.90 | 237,600 |
| 2021-07-08 | $0.87 | $0.87 | 189,500 |
| 2021-07-07 | $0.92 | $0.92 | 243,900 |
| 2021-07-06 | $0.93 | $0.93 | 291,300 |
| 2021-07-02 | $0.96 | $0.96 | 156,700 |
| 2021-07-01 | $1.00 | $1.00 | 42,500 |
| 2021-06-30 | $0.99 | $0.99 | 81,500 |
| 2021-06-29 | $0.99 | $0.99 | 216,800 |
| 2021-06-28 | $1.00 | $1.00 | 585,700 |
| 2021-06-25 | $1.04 | $1.04 | 276,800 |
| 2021-06-24 | $1.06 | $1.06 | 221,800 |
| 2021-06-23 | $1.00 | $1.00 | 195,300 |
| 2021-06-22 | $0.98 | $0.98 | 326,600 |
| 2021-06-21 | $0.98 | $0.98 | 175,000 |
| 2021-06-18 | $0.98 | $0.98 | 214,000 |
| 2021-06-17 | $1.00 | $1.00 | 295,700 |
| 2021-06-16 | $1.01 | $1.01 | 189,300 |
| 2021-06-15 | $1.05 | $1.05 | 352,900 |
| 2021-06-14 | $1.10 | $1.10 | 736,500 |
| 2021-06-11 | $1.08 | $1.08 | 47,100 |
| 2021-06-10 | $1.11 | $1.11 | 72,800 |
| 2021-06-09 | $1.09 | $1.09 | 160,700 |
| 2021-06-08 | $1.11 | $1.11 | 43,000 |
| 2021-06-07 | $1.12 | $1.12 | 169,700 |
| 2021-06-04 | $1.15 | $1.15 | 552,200 |
| 2021-06-03 | $1.12 | $1.12 | 417,400 |
| 2021-06-02 | $1.10 | $1.10 | 343,200 |
| 2021-06-01 | $1.08 | $1.08 | 62,700 |
| 2021-05-28 | $1.09 | $1.09 | 98,400 |
| 2021-05-27 | $1.11 | $1.11 | 599,900 |
| 2021-05-26 | $1.08 | $1.08 | 32,700 |
| 2021-05-25 | $1.12 | $1.12 | 156,100 |
| 2021-05-24 | $1.05 | $1.05 | 29,400 |
| 2021-05-21 | $1.05 | $1.05 | 34,700 |
| 2021-05-20 | $1.03 | $1.03 | 85,200 |
| 2021-05-19 | $1.02 | $1.02 | 26,600 |
| 2021-05-18 | $1.08 | $1.08 | 335,900 |
| 2021-05-17 | $0.92 | $0.92 | 38,200 |
| 2021-05-14 | $0.97 | $0.97 | 63,800 |
| 2021-05-13 | $0.92 | $0.92 | 202,700 |
| 2021-05-12 | $0.91 | $0.91 | 263,800 |
| 2021-05-11 | $0.98 | $0.98 | 37,000 |
| 2021-05-10 | $0.99 | $0.99 | 158,400 |
| 2021-05-07 | $0.90 | $0.90 | 219,100 |
| 2021-05-06 | $0.94 | $0.94 | 49,800 |
| 2021-05-05 | $0.98 | $0.98 | 267,900 |
| 2021-05-04 | $0.96 | $0.96 | 289,000 |
| 2021-05-03 | $1.07 | $1.07 | 47,700 |
| 2021-04-30 | $1.08 | $1.08 | 147,100 |
| 2021-04-29 | $1.18 | $1.18 | 102,300 |
| 2021-04-28 | $1.19 | $1.19 | 268,100 |
| 2021-04-27 | $1.19 | $1.19 | 155,000 |
| 2021-04-26 | $1.24 | $1.24 | 837,200 |
| 2021-04-23 | $1.20 | $1.20 | 314,300 |
| 2021-04-22 | $1.22 | $1.22 | 591,200 |
| 2021-04-21 | $1.14 | $1.14 | 156,400 |
| 2021-04-20 | $1.13 | $1.13 | 327,500 |
| 2021-04-19 | $1.08 | $1.08 | 342,500 |
| 2021-04-16 | $1.01 | $1.01 | 152,800 |
| 2021-04-15 | $0.98 | $0.98 | 255,300 |
| 2021-04-14 | $0.88 | $0.88 | 190,400 |
| 2021-04-13 | $0.86 | $0.86 | 284,300 |
| 2021-04-12 | $0.84 | $0.84 | 191,100 |
| 2021-04-09 | $0.85 | $0.85 | 239,700 |
| 2021-04-08 | $0.84 | $0.84 | 83,500 |
| 2021-04-07 | $0.81 | $0.81 | 476,300 |
| 2021-04-06 | $0.80 | $0.80 | 142,800 |
| 2021-04-05 | $0.76 | $0.76 | 96,600 |
| 2021-04-01 | $0.76 | $0.76 | 41,700 |
| 2021-03-31 | $0.76 | $0.76 | 151,900 |
| 2021-03-30 | $0.68 | $0.68 | 190,600 |
| 2021-03-29 | $0.68 | $0.68 | 123,800 |
| 2021-03-26 | $0.72 | $0.72 | 104,100 |
| 2021-03-25 | $0.76 | $0.76 | 279,100 |
| 2021-03-24 | $0.81 | $0.81 | 156,500 |
| 2021-03-23 | $0.82 | $0.82 | 353,100 |
| 2021-03-22 | $0.82 | $0.82 | 300,800 |
| 2021-03-19 | $0.81 | $0.81 | 761,700 |
| 2021-03-18 | $0.79 | $0.79 | 264,000 |
| 2021-03-17 | $0.81 | $0.81 | 59,300 |
| 2021-03-16 | $0.80 | $0.80 | 129,400 |
| 2021-03-15 | $0.82 | $0.82 | 98,200 |
| 2021-03-12 | $0.79 | $0.79 | 282,200 |
| 2021-03-11 | $0.82 | $0.82 | 514,100 |
| 2021-03-10 | $0.77 | $0.77 | 552,700 |
| 2021-03-09 | $0.79 | $0.79 | 469,500 |
| 2021-03-08 | $0.74 | $0.74 | 260,000 |
| 2021-03-05 | $0.68 | $0.68 | 595,900 |
| 2021-03-04 | $0.72 | $0.72 | 518,500 |
| 2021-03-03 | $0.78 | $0.78 | 754,000 |
| 2021-03-02 | $0.81 | $0.81 | 607,000 |
| 2021-03-01 | $0.74 | $0.74 | 195,400 |
| 2021-02-26 | $0.66 | $0.66 | 175,800 |
| 2021-02-25 | $0.69 | $0.69 | 249,100 |
| 2021-02-24 | $0.69 | $0.69 | 540,200 |
| 2021-02-23 | $0.71 | $0.70 | 376,600 |
| 2021-02-22 | $0.74 | $0.74 | 369,800 |
| 2021-02-19 | $0.77 | $0.77 | 255,500 |
| 2021-02-18 | $0.77 | $0.77 | 137,000 |
| 2021-02-17 | $0.78 | $0.78 | 258,100 |
| 2021-02-16 | $0.78 | $0.78 | 667,200 |
| 2021-02-12 | $0.78 | $0.78 | 574,300 |
| 2021-02-11 | $0.81 | $0.81 | 491,800 |
| 2021-02-10 | $0.83 | $0.83 | 1,542,000 |
| 2021-02-09 | $0.77 | $0.77 | 791,000 |
| 2021-02-08 | $0.76 | $0.76 | 1,056,400 |
| 2021-02-05 | $0.75 | $0.75 | 761,400 |
| 2021-02-04 | $0.75 | $0.75 | 208,000 |
| 2021-02-03 | $0.75 | $0.75 | 517,600 |
| 2021-02-02 | $0.75 | $0.75 | 186,200 |
| 2021-02-01 | $0.68 | $0.68 | 171,700 |
| 2021-01-29 | $0.69 | $0.69 | 276,900 |
| 2021-01-28 | $0.72 | $0.72 | 288,700 |
| 2021-01-27 | $0.73 | $0.73 | 152,900 |
| 2021-01-26 | $0.72 | $0.72 | 201,200 |
| 2021-01-25 | $0.76 | $0.76 | 264,700 |
| 2021-01-22 | $0.77 | $0.77 | 433,900 |
| 2021-01-21 | $0.77 | $0.77 | 393,000 |
| 2021-01-20 | $0.79 | $0.79 | 488,900 |
| 2021-01-19 | $0.78 | $0.78 | 723,100 |
| 2021-01-15 | $0.79 | $0.79 | 389,400 |
| 2021-01-14 | $0.79 | $0.79 | 1,281,400 |
| 2021-01-13 | $0.79 | $0.79 | 260,900 |
| 2021-01-12 | $0.78 | $0.78 | 489,000 |
| 2021-01-11 | $0.79 | $0.79 | 729,800 |
| 2021-01-08 | $0.80 | $0.80 | 950,200 |