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
- 2009-07-13 to 2026-07-17
- 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 | $0.50 | $0.50 | 234,169 |
| 2021-12-30 | $0.52 | $0.52 | 152,276 |
| 2021-12-29 | $0.53 | $0.53 | 132,893 |
| 2021-12-28 | $0.59 | $0.59 | 62,024 |
| 2021-12-27 | $0.59 | $0.59 | 97,031 |
| 2021-12-23 | $0.54 | $0.54 | 107,484 |
| 2021-12-22 | $0.53 | $0.53 | 30,976 |
| 2021-12-21 | $0.52 | $0.52 | 69,872 |
| 2021-12-20 | $0.50 | $0.50 | 33,919 |
| 2021-12-17 | $0.51 | $0.51 | 172,824 |
| 2021-12-16 | $0.49 | $0.49 | 84,690 |
| 2021-12-15 | $0.51 | $0.51 | 45,832 |
| 2021-12-14 | $0.49 | $0.49 | 149,482 |
| 2021-12-13 | $0.48 | $0.48 | 34,961 |
| 2021-12-10 | $0.50 | $0.50 | 16,766 |
| 2021-12-09 | $0.50 | $0.50 | 44,832 |
| 2021-12-08 | $0.52 | $0.52 | 515,762 |
| 2021-12-07 | $0.55 | $0.55 | 462,971 |
| 2021-12-06 | $0.50 | $0.50 | 129,454 |
| 2021-12-03 | $0.53 | $0.53 | 236,977 |
| 2021-12-02 | $0.57 | $0.57 | 75,657 |
| 2021-12-01 | $0.55 | $0.55 | 146,255 |
| 2021-11-30 | $0.54 | $0.54 | 854,502 |
| 2021-11-29 | $0.59 | $0.59 | 65,024 |
| 2021-11-26 | $0.63 | $0.63 | 188,360 |
| 2021-11-24 | $0.64 | $0.64 | 739,391 |
| 2021-11-23 | $0.58 | $0.58 | 43,055 |
| 2021-11-22 | $0.59 | $0.59 | 184,067 |
| 2021-11-19 | $0.59 | $0.59 | 171,344 |
| 2021-11-18 | $0.60 | $0.60 | 179,412 |
| 2021-11-17 | $0.60 | $0.60 | 73,810 |
| 2021-11-16 | $0.61 | $0.61 | 533,318 |
| 2021-11-15 | $0.63 | $0.63 | 602,159 |
| 2021-11-12 | $0.71 | $0.71 | 963,321 |
| 2021-11-11 | $0.60 | $0.60 | 73,883 |
| 2021-11-10 | $0.60 | $0.60 | 139,068 |
| 2021-11-09 | $0.62 | $0.62 | 91,950 |
| 2021-11-08 | $0.63 | $0.63 | 339,605 |
| 2021-11-05 | $0.60 | $0.60 | 236,679 |
| 2021-11-04 | $0.53 | $0.53 | 77,720 |
| 2021-11-03 | $0.54 | $0.54 | 131,772 |
| 2021-11-02 | $0.53 | $0.53 | 244,972 |
| 2021-11-01 | $0.54 | $0.54 | 140,194 |
| 2021-10-29 | $0.53 | $0.53 | 92,036 |
| 2021-10-28 | $0.54 | $0.54 | 267,001 |
| 2021-10-27 | $0.56 | $0.56 | 59,906 |
| 2021-10-26 | $0.57 | $0.57 | 142,291 |
| 2021-10-25 | $0.57 | $0.57 | 358,460 |
| 2021-10-22 | $0.60 | $0.60 | 85,686 |
| 2021-10-21 | $0.63 | $0.63 | 14,763 |
| 2021-10-20 | $0.60 | $0.60 | 42,695 |
| 2021-10-19 | $0.63 | $0.63 | 76,168 |
| 2021-10-18 | $0.58 | $0.58 | 270,873 |
| 2021-10-15 | $0.61 | $0.61 | 65,985 |
| 2021-10-14 | $0.60 | $0.60 | 111,808 |
| 2021-10-13 | $0.64 | $0.64 | 33,913 |
| 2021-10-12 | $0.64 | $0.64 | 158,412 |
| 2021-10-11 | $0.66 | $0.66 | 8,710 |
| 2021-10-08 | $0.64 | $0.64 | 46,320 |
| 2021-10-07 | $0.66 | $0.66 | 45,757 |
| 2021-10-06 | $0.65 | $0.65 | 111,781 |
| 2021-10-05 | $0.66 | $0.66 | 41,620 |
| 2021-10-04 | $0.67 | $0.67 | 44,525 |
| 2021-10-01 | $0.69 | $0.69 | 182,048 |
| 2021-09-30 | $0.71 | $0.71 | 39,309 |
| 2021-09-29 | $0.69 | $0.69 | 50,148 |
| 2021-09-28 | $0.69 | $0.69 | 70,562 |
| 2021-09-27 | $0.73 | $0.73 | 119,240 |
| 2021-09-24 | $0.75 | $0.75 | 44,112 |
| 2021-09-23 | $0.77 | $0.77 | 97,352 |
| 2021-09-22 | $0.75 | $0.75 | 46,463 |
| 2021-09-21 | $0.71 | $0.71 | 75,497 |
| 2021-09-20 | $0.69 | $0.69 | 59,936 |
| 2021-09-17 | $0.75 | $0.75 | 50,906 |
| 2021-09-16 | $0.76 | $0.76 | 16,191 |
| 2021-09-15 | $0.75 | $0.75 | 25,605 |
| 2021-09-14 | $0.73 | $0.73 | 81,619 |
| 2021-09-13 | $0.74 | $0.74 | 23,373 |
| 2021-09-10 | $0.73 | $0.73 | 31,071 |
| 2021-09-09 | $0.72 | $0.72 | 66,106 |
| 2021-09-08 | $0.75 | $0.75 | 398,178 |
| 2021-09-07 | $0.74 | $0.74 | 180,756 |
| 2021-09-03 | $0.73 | $0.73 | 68,718 |
| 2021-09-02 | $0.73 | $0.73 | 70,886 |
| 2021-09-01 | $0.75 | $0.75 | 71,113 |
| 2021-08-31 | $0.79 | $0.79 | 35,616 |
| 2021-08-30 | $0.77 | $0.77 | 30,936 |
| 2021-08-27 | $0.80 | $0.80 | 3,854 |
| 2021-08-26 | $0.81 | $0.81 | 101,888 |
| 2021-08-25 | $0.79 | $0.79 | 68,828 |
| 2021-08-24 | $0.74 | $0.74 | 25,194 |
| 2021-08-23 | $0.72 | $0.72 | 26,710 |
| 2021-08-20 | $0.71 | $0.71 | 20,710 |
| 2021-08-19 | $0.70 | $0.70 | 103,524 |
| 2021-08-18 | $0.73 | $0.73 | 97,078 |
| 2021-08-17 | $0.71 | $0.71 | 57,139 |
| 2021-08-16 | $0.74 | $0.74 | 31,395 |
| 2021-08-13 | $0.76 | $0.76 | 41,846 |
| 2021-08-12 | $0.77 | $0.77 | 58,355 |
| 2021-08-11 | $0.76 | $0.76 | 36,937 |
| 2021-08-10 | $0.76 | $0.76 | 27,940 |
| 2021-08-09 | $0.74 | $0.74 | 142,929 |
| 2021-08-06 | $0.77 | $0.77 | 94,344 |
| 2021-08-05 | $0.73 | $0.73 | 71,329 |
| 2021-08-04 | $0.77 | $0.77 | 116,588 |
| 2021-08-03 | $0.78 | $0.78 | 63,293 |
| 2021-08-02 | $0.80 | $0.80 | 16,263 |
| 2021-07-30 | $0.79 | $0.79 | 81,911 |
| 2021-07-29 | $0.85 | $0.85 | 13,161 |
| 2021-07-28 | $0.84 | $0.84 | 86,121 |
| 2021-07-27 | $0.80 | $0.80 | 56,405 |
| 2021-07-26 | $0.83 | $0.83 | 26,079 |
| 2021-07-23 | $0.83 | $0.83 | 407,438 |
| 2021-07-22 | $0.81 | $0.81 | 96,983 |
| 2021-07-21 | $0.84 | $0.84 | 176,346 |
| 2021-07-20 | $0.83 | $0.83 | 51,146 |
| 2021-07-19 | $0.81 | $0.81 | 421,241 |
| 2021-07-16 | $0.93 | $0.93 | 179,768 |
| 2021-07-15 | $0.88 | $0.88 | 238,332 |
| 2021-07-14 | $0.92 | $0.92 | 150,062 |
| 2021-07-13 | $0.92 | $0.92 | 243,663 |
| 2021-07-12 | $0.95 | $0.95 | 266,591 |
| 2021-07-09 | $0.98 | $0.98 | 64,100 |
| 2021-07-08 | $0.96 | $0.96 | 72,918 |
| 2021-07-07 | $0.95 | $0.95 | 272,641 |
| 2021-07-06 | $0.95 | $0.95 | 272,618 |
| 2021-07-02 | $0.98 | $0.98 | 152,624 |
| 2021-07-01 | $0.97 | $0.97 | 85,062 |
| 2021-06-30 | $0.97 | $0.97 | 191,422 |
| 2021-06-29 | $0.95 | $0.95 | 183,469 |
| 2021-06-28 | $1.00 | $1.00 | 119,280 |
| 2021-06-25 | $1.01 | $1.01 | 88,733 |
| 2021-06-24 | $1.00 | $1.00 | 92,822 |
| 2021-06-23 | $0.98 | $0.98 | 151,358 |
| 2021-06-22 | $0.95 | $0.95 | 116,441 |
| 2021-06-21 | $0.98 | $0.98 | 171,404 |
| 2021-06-18 | $1.02 | $1.02 | 143,904 |
| 2021-06-17 | $1.04 | $1.04 | 60,511 |
| 2021-06-16 | $1.07 | $1.07 | 54,171 |
| 2021-06-15 | $1.06 | $1.06 | 58,541 |
| 2021-06-14 | $1.04 | $1.04 | 13,719 |
| 2021-06-11 | $1.07 | $1.07 | 64,173 |
| 2021-06-10 | $1.09 | $1.09 | 28,571 |
| 2021-06-09 | $1.06 | $1.06 | 54,800 |
| 2021-06-08 | $1.08 | $1.08 | 42,027 |
| 2021-06-07 | $1.09 | $1.09 | 32,155 |
| 2021-06-04 | $1.11 | $1.11 | 59,045 |
| 2021-06-03 | $1.11 | $1.11 | 65,250 |
| 2021-06-02 | $1.14 | $1.14 | 66,225 |
| 2021-06-01 | $1.13 | $1.13 | 99,349 |
| 2021-05-28 | $1.13 | $1.13 | 156,331 |
| 2021-05-27 | $1.24 | $1.24 | 65,082 |
| 2021-05-26 | $1.22 | $1.22 | 227,283 |
| 2021-05-25 | $1.14 | $1.14 | 38,570 |
| 2021-05-24 | $1.14 | $1.14 | 58,501 |
| 2021-05-21 | $1.16 | $1.16 | 15,565 |
| 2021-05-20 | $1.17 | $1.17 | 23,069 |
| 2021-05-19 | $1.14 | $1.14 | 20,942 |
| 2021-05-18 | $1.16 | $1.16 | 102,825 |
| 2021-05-17 | $1.13 | $1.13 | 50,263 |
| 2021-05-14 | $1.14 | $1.14 | 23,264 |
| 2021-05-13 | $1.12 | $1.12 | 91,708 |
| 2021-05-12 | $1.09 | $1.09 | 80,372 |
| 2021-05-11 | $1.09 | $1.09 | 83,539 |
| 2021-05-10 | $1.12 | $1.12 | 69,451 |
| 2021-05-07 | $1.21 | $1.21 | 156,180 |
| 2021-05-06 | $1.22 | $1.22 | 67,629 |
| 2021-05-05 | $1.29 | $1.29 | 499,148 |
| 2021-05-04 | $1.11 | $1.11 | 69,770 |
| 2021-05-03 | $1.13 | $1.13 | 168,911 |
| 2021-04-30 | $1.06 | $1.06 | 77,740 |
| 2021-04-29 | $1.04 | $1.04 | 243,975 |
| 2021-04-28 | $1.05 | $1.05 | 213,849 |
| 2021-04-27 | $1.05 | $1.05 | 165,679 |
| 2021-04-26 | $1.06 | $1.06 | 261,478 |
| 2021-04-23 | $1.06 | $1.06 | 227,424 |
| 2021-04-22 | $1.08 | $1.08 | 61,906 |
| 2021-04-21 | $1.03 | $1.03 | 67,703 |
| 2021-04-20 | $1.01 | $1.01 | 102,337 |
| 2021-04-19 | $1.08 | $1.08 | 119,733 |
| 2021-04-16 | $1.06 | $1.06 | 288,905 |
| 2021-04-15 | $1.20 | $1.20 | 217,561 |
| 2021-04-14 | $1.13 | $1.13 | 257,266 |
| 2021-04-13 | $1.09 | $1.09 | 78,188 |
| 2021-04-12 | $1.15 | $1.15 | 387,945 |
| 2021-04-09 | $1.29 | $1.29 | 117,972 |
| 2021-04-08 | $1.28 | $1.28 | 41,804 |
| 2021-04-07 | $1.29 | $1.29 | 46,356 |
| 2021-04-06 | $1.36 | $1.36 | 69,440 |
| 2021-04-05 | $1.35 | $1.35 | 43,772 |
| 2021-04-01 | $1.36 | $1.36 | 101,753 |
| 2021-03-31 | $1.34 | $1.34 | 112,911 |
| 2021-03-30 | $1.27 | $1.27 | 162,811 |
| 2021-03-29 | $1.35 | $1.35 | 45,400 |
| 2021-03-26 | $1.38 | $1.38 | 41,596 |
| 2021-03-25 | $1.40 | $1.40 | 58,439 |
| 2021-03-24 | $1.46 | $1.46 | 145,356 |
| 2021-03-23 | $1.48 | $1.48 | 197,791 |
| 2021-03-22 | $1.53 | $1.53 | 232,978 |
| 2021-03-19 | $1.46 | $1.46 | 307,835 |
| 2021-03-18 | $1.46 | $1.46 | 141,068 |
| 2021-03-17 | $1.55 | $1.55 | 80,644 |
| 2021-03-16 | $1.55 | $1.55 | 242,536 |
| 2021-03-15 | $1.53 | $1.53 | 193,836 |
| 2021-03-12 | $1.56 | $1.56 | 50,681 |
| 2021-03-11 | $1.47 | $1.47 | 60,500 |
| 2021-03-10 | $1.34 | $1.34 | 152,728 |
| 2021-03-09 | $1.40 | $1.40 | 151,981 |
| 2021-03-08 | $1.39 | $1.39 | 136,508 |
| 2021-03-05 | $1.41 | $1.41 | 361,868 |
| 2021-03-04 | $1.48 | $1.48 | 278,542 |
| 2021-03-03 | $1.52 | $1.52 | 190,053 |
| 2021-03-02 | $1.65 | $1.65 | 143,527 |
| 2021-03-01 | $1.59 | $1.59 | 141,060 |
| 2021-02-26 | $1.58 | $1.58 | 355,019 |
| 2021-02-25 | $1.47 | $1.47 | 371,765 |
| 2021-02-24 | $1.61 | $1.61 | 199,007 |
| 2021-02-23 | $1.62 | $1.62 | 435,650 |
| 2021-02-22 | $1.73 | $1.73 | 187,524 |
| 2021-02-19 | $1.72 | $1.72 | 255,312 |
| 2021-02-18 | $1.68 | $1.68 | 326,088 |
| 2021-02-17 | $1.86 | $1.86 | 170,137 |
| 2021-02-16 | $1.91 | $1.91 | 250,699 |
| 2021-02-12 | $1.87 | $1.87 | 503,515 |
| 2021-02-11 | $1.97 | $1.97 | 1,070,484 |
| 2021-02-10 | $1.93 | $1.93 | 1,471,749 |
| 2021-02-09 | $1.73 | $1.73 | 1,415,993 |
| 2021-02-08 | $1.64 | $1.64 | 1,400,253 |
| 2021-02-05 | $1.38 | $1.38 | 265,171 |
| 2021-02-04 | $1.43 | $1.43 | 287,866 |
| 2021-02-03 | $1.38 | $1.38 | 370,038 |
| 2021-02-02 | $1.31 | $1.31 | 220,999 |
| 2021-02-01 | $1.21 | $1.21 | 112,613 |
| 2021-01-29 | $1.23 | $1.23 | 160,945 |
| 2021-01-28 | $1.19 | $1.19 | 154,973 |
| 2021-01-27 | $1.12 | $1.12 | 316,381 |
| 2021-01-26 | $1.22 | $1.22 | 134,532 |
| 2021-01-25 | $1.29 | $1.29 | 140,388 |
| 2021-01-22 | $1.37 | $1.37 | 192,009 |
| 2021-01-21 | $1.36 | $1.36 | 431,979 |
| 2021-01-20 | $1.28 | $1.28 | 201,400 |
| 2021-01-19 | $1.24 | $1.24 | 488,740 |
| 2021-01-15 | $1.33 | $1.33 | 346,616 |
| 2021-01-14 | $1.43 | $1.43 | 346,787 |
| 2021-01-13 | $1.46 | $1.46 | 206,349 |
| 2021-01-12 | $1.50 | $1.50 | 83,281 |
| 2021-01-11 | $1.54 | $1.54 | 807,501 |
| 2021-01-08 | $1.50 | $1.50 | 96,899 |
| 2021-01-07 | $1.58 | $1.58 | 676,885 |
| 2021-01-06 | $1.44 | $1.44 | 403,952 |
| 2021-01-05 | $1.45 | $1.45 | 61,687 |
| 2021-01-04 | $1.52 | $1.52 | 744,481 |