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
- 2010-04-05 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 | $1.75 | $1.75 | 279,600 |
| 2021-12-30 | $1.58 | $1.58 | 98,000 |
| 2021-12-29 | $1.50 | $1.50 | 141,000 |
| 2021-12-28 | $1.53 | $1.53 | 84,800 |
| 2021-12-27 | $1.52 | $1.52 | 116,700 |
| 2021-12-23 | $1.47 | $1.47 | 180,200 |
| 2021-12-22 | $1.50 | $1.50 | 418,800 |
| 2021-12-21 | $1.38 | $1.38 | 147,200 |
| 2021-12-20 | $1.29 | $1.29 | 158,900 |
| 2021-12-17 | $1.35 | $1.35 | 412,100 |
| 2021-12-16 | $1.30 | $1.30 | 266,800 |
| 2021-12-15 | $1.28 | $1.28 | 364,200 |
| 2021-12-14 | $1.29 | $1.29 | 242,800 |
| 2021-12-13 | $1.35 | $1.35 | 685,500 |
| 2021-12-10 | $1.41 | $1.41 | 136,500 |
| 2021-12-09 | $1.47 | $1.47 | 316,600 |
| 2021-12-08 | $1.57 | $1.57 | 438,500 |
| 2021-12-07 | $1.39 | $1.39 | 571,600 |
| 2021-12-06 | $1.34 | $1.34 | 484,900 |
| 2021-12-03 | $1.35 | $1.35 | 493,900 |
| 2021-12-02 | $1.39 | $1.39 | 222,000 |
| 2021-12-01 | $1.45 | $1.45 | 635,600 |
| 2021-11-30 | $1.52 | $1.52 | 504,800 |
| 2021-11-29 | $1.58 | $1.58 | 406,300 |
| 2021-11-26 | $1.62 | $1.62 | 283,300 |
| 2021-11-24 | $1.70 | $1.70 | 340,100 |
| 2021-11-23 | $1.65 | $1.65 | 228,600 |
| 2021-11-22 | $1.76 | $1.76 | 243,800 |
| 2021-11-19 | $1.82 | $1.82 | 427,300 |
| 2021-11-18 | $1.69 | $1.69 | 515,500 |
| 2021-11-17 | $1.83 | $1.83 | 353,900 |
| 2021-11-16 | $1.92 | $1.92 | 340,500 |
| 2021-11-15 | $2.03 | $2.03 | 502,600 |
| 2021-11-12 | $1.95 | $1.95 | 419,900 |
| 2021-11-11 | $1.87 | $1.87 | 414,200 |
| 2021-11-10 | $1.77 | $1.77 | 364,300 |
| 2021-11-09 | $1.73 | $1.73 | 327,900 |
| 2021-11-08 | $1.78 | $1.78 | 650,000 |
| 2021-11-05 | $1.79 | $1.79 | 315,000 |
| 2021-11-04 | $1.85 | $1.85 | 343,200 |
| 2021-11-03 | $1.82 | $1.82 | 846,000 |
| 2021-11-02 | $1.72 | $1.72 | 933,300 |
| 2021-11-01 | $1.67 | $1.67 | 409,600 |
| 2021-10-29 | $1.54 | $1.54 | 230,800 |
| 2021-10-28 | $1.54 | $1.54 | 235,000 |
| 2021-10-27 | $1.48 | $1.48 | 156,800 |
| 2021-10-26 | $1.47 | $1.47 | 189,000 |
| 2021-10-25 | $1.48 | $1.48 | 138,400 |
| 2021-10-22 | $1.43 | $1.43 | 155,100 |
| 2021-10-21 | $1.44 | $1.44 | 262,600 |
| 2021-10-20 | $1.51 | $1.51 | 208,400 |
| 2021-10-19 | $1.53 | $1.53 | 281,200 |
| 2021-10-18 | $1.54 | $1.54 | 521,500 |
| 2021-10-15 | $1.50 | $1.50 | 415,500 |
| 2021-10-14 | $1.45 | $1.45 | 695,300 |
| 2021-10-13 | $1.38 | $1.38 | 671,200 |
| 2021-10-12 | $1.25 | $1.25 | 256,700 |
| 2021-10-11 | $1.18 | $1.18 | 257,100 |
| 2021-10-08 | $1.13 | $1.13 | 106,700 |
| 2021-10-07 | $1.16 | $1.16 | 128,000 |
| 2021-10-06 | $1.18 | $1.18 | 135,200 |
| 2021-10-05 | $1.20 | $1.20 | 38,000 |
| 2021-10-04 | $1.19 | $1.19 | 81,500 |
| 2021-10-01 | $1.19 | $1.19 | 80,200 |
| 2021-09-30 | $1.23 | $1.23 | 83,400 |
| 2021-09-29 | $1.19 | $1.19 | 58,400 |
| 2021-09-28 | $1.16 | $1.16 | 157,200 |
| 2021-09-27 | $1.21 | $1.21 | 107,400 |
| 2021-09-24 | $1.24 | $1.24 | 140,200 |
| 2021-09-23 | $1.24 | $1.24 | 111,000 |
| 2021-09-22 | $1.22 | $1.22 | 76,000 |
| 2021-09-21 | $1.18 | $1.18 | 325,600 |
| 2021-09-20 | $1.14 | $1.14 | 248,100 |
| 2021-09-17 | $1.28 | $1.28 | 83,800 |
| 2021-09-16 | $1.24 | $1.24 | 375,700 |
| 2021-09-15 | $1.33 | $1.33 | 375,200 |
| 2021-09-14 | $1.29 | $1.29 | 249,500 |
| 2021-09-13 | $1.36 | $1.36 | 159,600 |
| 2021-09-10 | $1.33 | $1.33 | 303,500 |
| 2021-09-09 | $1.33 | $1.33 | 164,700 |
| 2021-09-08 | $1.28 | $1.28 | 237,900 |
| 2021-09-07 | $1.34 | $1.34 | 407,500 |
| 2021-09-03 | $1.30 | $1.30 | 161,900 |
| 2021-09-02 | $1.27 | $1.27 | 225,300 |
| 2021-09-01 | $1.22 | $1.22 | 365,100 |
| 2021-08-31 | $1.15 | $1.15 | 72,800 |
| 2021-08-30 | $1.12 | $1.12 | 91,700 |
| 2021-08-27 | $1.14 | $1.14 | 173,800 |
| 2021-08-26 | $1.07 | $1.07 | 118,900 |
| 2021-08-25 | $1.10 | $1.10 | 110,800 |
| 2021-08-24 | $1.13 | $1.13 | 82,100 |
| 2021-08-23 | $1.14 | $1.14 | 174,700 |
| 2021-08-20 | $1.12 | $1.12 | 134,500 |
| 2021-08-19 | $1.06 | $1.06 | 294,700 |
| 2021-08-18 | $1.26 | $1.26 | 320,600 |
| 2021-08-17 | $1.30 | $1.30 | 545,200 |
| 2021-08-16 | $1.31 | $1.31 | 320,500 |
| 2021-08-13 | $1.31 | $1.31 | 818,200 |
| 2021-08-12 | $1.20 | $1.20 | 273,500 |
| 2021-08-11 | $1.15 | $1.15 | 272,300 |
| 2021-08-10 | $1.08 | $1.08 | 94,400 |
| 2021-08-09 | $1.06 | $1.06 | 108,100 |
| 2021-08-06 | $1.08 | $1.08 | 228,300 |
| 2021-08-05 | $1.10 | $1.10 | 317,500 |
| 2021-08-04 | $1.05 | $1.05 | 144,900 |
| 2021-08-03 | $1.10 | $1.10 | 365,500 |
| 2021-08-02 | $0.97 | $0.97 | 105,400 |
| 2021-07-30 | $0.93 | $0.93 | 141,200 |
| 2021-07-29 | $0.88 | $0.88 | 85,400 |
| 2021-07-28 | $0.86 | $0.86 | 77,100 |
| 2021-07-27 | $0.86 | $0.86 | 96,500 |
| 2021-07-26 | $0.87 | $0.87 | 37,700 |
| 2021-07-23 | $0.86 | $0.86 | 33,600 |
| 2021-07-22 | $0.88 | $0.88 | 94,900 |
| 2021-07-21 | $0.90 | $0.90 | 114,900 |
| 2021-07-20 | $0.88 | $0.88 | 173,500 |
| 2021-07-19 | $0.88 | $0.88 | 113,600 |
| 2021-07-16 | $0.84 | $0.84 | 240,300 |
| 2021-07-15 | $0.89 | $0.89 | 436,800 |
| 2021-07-14 | $0.76 | $0.76 | 92,900 |
| 2021-07-13 | $0.76 | $0.76 | 109,600 |
| 2021-07-12 | $0.77 | $0.77 | 128,100 |
| 2021-07-09 | $0.75 | $0.75 | 42,500 |
| 2021-07-08 | $0.74 | $0.74 | 181,800 |
| 2021-07-07 | $0.76 | $0.76 | 42,800 |
| 2021-07-06 | $0.75 | $0.75 | 102,200 |
| 2021-07-02 | $0.77 | $0.77 | 141,000 |
| 2021-07-01 | $0.80 | $0.80 | 66,200 |
| 2021-06-30 | $0.78 | $0.78 | 94,000 |
| 2021-06-29 | $0.78 | $0.78 | 39,000 |
| 2021-06-28 | $0.75 | $0.75 | 41,800 |
| 2021-06-25 | $0.76 | $0.76 | 26,900 |
| 2021-06-24 | $0.76 | $0.76 | 38,300 |
| 2021-06-23 | $0.76 | $0.76 | 243,400 |
| 2021-06-22 | $0.75 | $0.75 | 77,900 |
| 2021-06-21 | $0.79 | $0.79 | 193,400 |
| 2021-06-18 | $0.74 | $0.74 | 236,900 |
| 2021-06-17 | $0.75 | $0.75 | 135,000 |
| 2021-06-16 | $0.80 | $0.80 | 116,700 |
| 2021-06-15 | $0.81 | $0.81 | 65,800 |
| 2021-06-14 | $0.81 | $0.81 | 117,900 |
| 2021-06-11 | $0.82 | $0.82 | 101,500 |
| 2021-06-10 | $0.83 | $0.83 | 133,200 |
| 2021-06-09 | $0.83 | $0.83 | 126,900 |
| 2021-06-08 | $0.82 | $0.82 | 91,000 |
| 2021-06-07 | $0.79 | $0.79 | 94,300 |
| 2021-06-04 | $0.80 | $0.80 | 115,800 |
| 2021-06-03 | $0.77 | $0.77 | 164,300 |
| 2021-06-02 | $0.82 | $0.82 | 168,000 |
| 2021-06-01 | $0.83 | $0.83 | 157,800 |
| 2021-05-28 | $0.78 | $0.78 | 234,600 |
| 2021-05-27 | $0.76 | $0.76 | 133,800 |
| 2021-05-26 | $0.73 | $0.73 | 402,800 |
| 2021-05-25 | $0.74 | $0.74 | 464,900 |
| 2021-05-24 | $0.80 | $0.80 | 182,000 |
| 2021-05-21 | $0.81 | $0.81 | 127,400 |
| 2021-05-20 | $0.82 | $0.82 | 175,800 |
| 2021-05-19 | $0.79 | $0.79 | 110,400 |
| 2021-05-18 | $0.84 | $0.84 | 41,900 |
| 2021-05-17 | $0.85 | $0.85 | 198,000 |
| 2021-05-14 | $0.87 | $0.87 | 73,400 |
| 2021-05-13 | $0.84 | $0.84 | 119,000 |
| 2021-05-12 | $0.90 | $0.90 | 92,800 |
| 2021-05-11 | $0.91 | $0.91 | 64,800 |
| 2021-05-10 | $0.94 | $0.94 | 183,700 |
| 2021-05-07 | $0.91 | $0.91 | 100,100 |
| 2021-05-06 | $0.92 | $0.92 | 103,000 |
| 2021-05-05 | $0.87 | $0.87 | 82,300 |
| 2021-05-04 | $0.89 | $0.89 | 147,400 |
| 2021-05-03 | $0.89 | $0.89 | 118,200 |
| 2021-04-30 | $0.92 | $0.92 | 74,900 |
| 2021-04-29 | $0.91 | $0.91 | 33,600 |
| 2021-04-28 | $0.91 | $0.91 | 140,500 |
| 2021-04-27 | $0.89 | $0.89 | 86,400 |
| 2021-04-26 | $0.91 | $0.91 | 127,000 |
| 2021-04-23 | $0.93 | $0.93 | 78,000 |
| 2021-04-22 | $0.92 | $0.92 | 62,700 |
| 2021-04-21 | $0.89 | $0.89 | 328,900 |
| 2021-04-20 | $0.88 | $0.88 | 129,400 |
| 2021-04-19 | $0.92 | $0.92 | 165,600 |
| 2021-04-16 | $0.95 | $0.95 | 76,800 |
| 2021-04-15 | $0.93 | $0.93 | 196,600 |
| 2021-04-14 | $0.92 | $0.92 | 239,100 |
| 2021-04-13 | $0.90 | $0.90 | 149,700 |
| 2021-04-12 | $0.93 | $0.93 | 84,700 |
| 2021-04-09 | $0.98 | $0.98 | 203,400 |
| 2021-04-08 | $0.95 | $0.95 | 113,300 |
| 2021-04-07 | $0.90 | $0.90 | 164,300 |
| 2021-04-06 | $0.94 | $0.94 | 111,600 |
| 2021-04-05 | $0.91 | $0.91 | 197,200 |
| 2021-04-01 | $0.83 | $0.83 | 193,100 |
| 2021-03-31 | $0.84 | $0.84 | 162,800 |
| 2021-03-30 | $0.82 | $0.82 | 380,700 |
| 2021-03-29 | $0.82 | $0.82 | 196,000 |
| 2021-03-26 | $0.85 | $0.85 | 184,200 |
| 2021-03-25 | $0.86 | $0.86 | 197,400 |
| 2021-03-24 | $0.93 | $0.93 | 389,600 |
| 2021-03-23 | $0.93 | $0.93 | 379,300 |
| 2021-03-22 | $0.99 | $0.99 | 225,100 |
| 2021-03-19 | $1.00 | $1.00 | 134,200 |
| 2021-03-18 | $1.01 | $1.01 | 100,600 |
| 2021-03-17 | $1.02 | $1.02 | 168,500 |
| 2021-03-16 | $1.06 | $1.06 | 86,900 |
| 2021-03-15 | $1.08 | $1.08 | 125,000 |
| 2021-03-12 | $1.06 | $1.06 | 265,800 |
| 2021-03-11 | $1.10 | $1.10 | 147,800 |
| 2021-03-10 | $0.98 | $0.98 | 124,900 |
| 2021-03-09 | $1.00 | $1.00 | 164,200 |
| 2021-03-08 | $0.95 | $0.95 | 249,800 |
| 2021-03-05 | $0.92 | $0.92 | 595,800 |
| 2021-03-04 | $0.99 | $0.99 | 440,700 |
| 2021-03-03 | $1.08 | $1.08 | 108,900 |
| 2021-03-02 | $1.09 | $1.09 | 192,300 |
| 2021-03-01 | $1.17 | $1.17 | 212,300 |
| 2021-02-26 | $1.09 | $1.09 | 274,200 |
| 2021-02-25 | $1.10 | $1.10 | 196,300 |
| 2021-02-24 | $1.19 | $1.19 | 157,700 |
| 2021-02-23 | $1.21 | $1.21 | 454,200 |
| 2021-02-22 | $1.31 | $1.31 | 341,500 |
| 2021-02-19 | $1.16 | $1.16 | 869,300 |
| 2021-02-18 | $1.25 | $1.25 | 759,200 |
| 2021-02-17 | $1.37 | $1.37 | 361,000 |
| 2021-02-16 | $1.47 | $1.47 | 444,200 |
| 2021-02-12 | $1.33 | $1.33 | 586,400 |
| 2021-02-11 | $1.30 | $1.30 | 313,700 |
| 2021-02-10 | $1.42 | $1.42 | 656,500 |
| 2021-02-09 | $1.38 | $1.38 | 675,300 |
| 2021-02-08 | $1.18 | $1.18 | 509,000 |
| 2021-02-05 | $1.05 | $1.05 | 1,050,300 |
| 2021-02-04 | $1.13 | $1.13 | 261,000 |
| 2021-02-03 | $1.20 | $1.20 | 158,800 |
| 2021-02-02 | $1.22 | $1.22 | 193,100 |
| 2021-02-01 | $1.22 | $1.22 | 324,900 |
| 2021-01-29 | $1.24 | $1.24 | 371,600 |
| 2021-01-28 | $1.20 | $1.20 | 441,200 |
| 2021-01-27 | $1.21 | $1.21 | 663,900 |
| 2021-01-26 | $1.37 | $1.37 | 284,400 |
| 2021-01-25 | $1.39 | $1.39 | 690,200 |
| 2021-01-22 | $1.46 | $1.46 | 282,100 |
| 2021-01-21 | $1.53 | $1.53 | 350,700 |
| 2021-01-20 | $1.41 | $1.41 | 544,000 |
| 2021-01-19 | $1.44 | $1.44 | 488,100 |
| 2021-01-15 | $1.25 | $1.25 | 488,900 |
| 2021-01-14 | $1.07 | $1.07 | 1,171,200 |
| 2021-01-13 | $1.31 | $1.31 | 1,976,200 |
| 2021-01-12 | $1.75 | $1.75 | 866,400 |
| 2021-01-11 | $1.43 | $1.43 | 465,500 |
| 2021-01-08 | $1.25 | $1.25 | 730,800 |
| 2021-01-07 | $1.00 | $1.00 | 684,300 |
| 2021-01-06 | $0.81 | $0.81 | 349,700 |
| 2021-01-05 | $0.80 | $0.80 | 688,600 |
| 2021-01-04 | $0.79 | $0.79 | 258,100 |