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
- 2006-12-13 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 | $0.99 | $0.99 | 4,478,400 |
| 2021-12-30 | $0.98 | $0.98 | 3,633,900 |
| 2021-12-29 | $1.03 | $1.03 | 2,702,300 |
| 2021-12-28 | $1.00 | $1.00 | 3,550,200 |
| 2021-12-27 | $1.03 | $1.03 | 2,759,500 |
| 2021-12-23 | $1.10 | $1.10 | 1,657,000 |
| 2021-12-22 | $1.06 | $1.06 | 3,069,000 |
| 2021-12-21 | $1.05 | $1.05 | 1,723,200 |
| 2021-12-20 | $1.00 | $1.00 | 2,321,300 |
| 2021-12-17 | $1.04 | $1.04 | 1,589,200 |
| 2021-12-16 | $1.06 | $1.06 | 1,519,400 |
| 2021-12-15 | $1.03 | $1.03 | 1,553,000 |
| 2021-12-14 | $1.02 | $1.02 | 2,504,300 |
| 2021-12-13 | $1.05 | $1.05 | 2,149,000 |
| 2021-12-10 | $1.01 | $1.01 | 3,638,100 |
| 2021-12-09 | $1.03 | $1.03 | 2,654,800 |
| 2021-12-08 | $1.05 | $1.05 | 1,728,800 |
| 2021-12-07 | $1.04 | $1.04 | 3,292,400 |
| 2021-12-06 | $1.04 | $1.04 | 4,897,800 |
| 2021-12-03 | $1.11 | $1.11 | 1,668,800 |
| 2021-12-02 | $1.15 | $1.15 | 1,306,500 |
| 2021-12-01 | $1.15 | $1.15 | 3,445,600 |
| 2021-11-30 | $1.25 | $1.25 | 1,211,300 |
| 2021-11-29 | $1.18 | $1.18 | 1,784,300 |
| 2021-11-26 | $1.19 | $1.19 | 1,984,800 |
| 2021-11-24 | $1.28 | $1.28 | 2,994,900 |
| 2021-11-23 | $1.21 | $1.21 | 1,463,100 |
| 2021-11-22 | $1.27 | $1.27 | 1,177,500 |
| 2021-11-19 | $1.30 | $1.30 | 1,619,900 |
| 2021-11-18 | $1.32 | $1.32 | 1,606,800 |
| 2021-11-17 | $1.31 | $1.31 | 3,673,500 |
| 2021-11-16 | $1.26 | $1.26 | 1,515,200 |
| 2021-11-15 | $1.24 | $1.24 | 2,517,500 |
| 2021-11-12 | $1.23 | $1.23 | 1,074,100 |
| 2021-11-11 | $1.19 | $1.19 | 2,100,900 |
| 2021-11-10 | $1.12 | $1.12 | 2,597,500 |
| 2021-11-09 | $1.16 | $1.16 | 1,791,300 |
| 2021-11-08 | $1.14 | $1.14 | 3,426,200 |
| 2021-11-05 | $1.15 | $1.15 | 5,001,900 |
| 2021-11-04 | $1.18 | $1.18 | 4,832,500 |
| 2021-11-03 | $1.23 | $1.23 | 2,817,700 |
| 2021-11-02 | $1.18 | $1.18 | 2,194,600 |
| 2021-11-01 | $1.20 | $1.20 | 4,734,700 |
| 2021-10-29 | $1.25 | $1.25 | 4,870,700 |
| 2021-10-28 | $1.28 | $1.28 | 3,711,600 |
| 2021-10-27 | $1.30 | $1.30 | 6,091,100 |
| 2021-10-26 | $1.39 | $1.39 | 2,403,600 |
| 2021-10-25 | $1.51 | $1.51 | 1,936,500 |
| 2021-10-22 | $1.50 | $1.50 | 859,200 |
| 2021-10-21 | $1.50 | $1.50 | 1,723,300 |
| 2021-10-20 | $1.50 | $1.50 | 1,675,200 |
| 2021-10-19 | $1.40 | $1.40 | 1,063,900 |
| 2021-10-18 | $1.39 | $1.39 | 1,698,500 |
| 2021-10-15 | $1.42 | $1.42 | 1,612,200 |
| 2021-10-14 | $1.42 | $1.42 | 6,915,100 |
| 2021-10-13 | $1.58 | $1.58 | 1,481,400 |
| 2021-10-12 | $1.66 | $1.66 | 840,100 |
| 2021-10-11 | $1.63 | $1.63 | 1,279,000 |
| 2021-10-08 | $1.64 | $1.64 | 1,620,100 |
| 2021-10-07 | $1.76 | $1.76 | 1,361,800 |
| 2021-10-06 | $1.79 | $1.79 | 1,953,700 |
| 2021-10-05 | $1.76 | $1.76 | 942,000 |
| 2021-10-04 | $1.79 | $1.79 | 2,075,300 |
| 2021-10-01 | $1.86 | $1.86 | 2,943,700 |
| 2021-09-30 | $1.98 | $1.98 | 3,432,800 |
| 2021-09-29 | $2.14 | $2.14 | 1,820,400 |
| 2021-09-28 | $2.23 | $2.23 | 1,342,700 |
| 2021-09-27 | $2.29 | $2.29 | 1,305,600 |
| 2021-09-24 | $2.32 | $2.32 | 1,479,900 |
| 2021-09-23 | $2.32 | $2.32 | 2,823,800 |
| 2021-09-22 | $2.46 | $2.46 | 2,607,500 |
| 2021-09-21 | $2.23 | $2.23 | 3,101,000 |
| 2021-09-20 | $2.26 | $2.26 | 6,345,100 |
| 2021-09-17 | $2.01 | $2.01 | 4,728,100 |
| 2021-09-16 | $1.64 | $1.64 | 1,483,200 |
| 2021-09-15 | $1.53 | $1.53 | 1,866,200 |
| 2021-09-14 | $1.62 | $1.62 | 2,470,300 |
| 2021-09-13 | $1.67 | $1.67 | 4,008,100 |
| 2021-09-10 | $1.37 | $1.37 | 2,266,800 |
| 2021-09-09 | $1.27 | $1.27 | 1,604,800 |
| 2021-09-08 | $1.28 | $1.28 | 1,625,500 |
| 2021-09-07 | $1.29 | $1.29 | 1,683,900 |
| 2021-09-03 | $1.32 | $1.32 | 1,679,600 |
| 2021-09-02 | $1.28 | $1.28 | 2,084,900 |
| 2021-09-01 | $1.30 | $1.30 | 1,740,600 |
| 2021-08-31 | $1.38 | $1.38 | 1,130,700 |
| 2021-08-30 | $1.33 | $1.33 | 1,368,500 |
| 2021-08-27 | $1.28 | $1.28 | 2,724,900 |
| 2021-08-26 | $1.34 | $1.34 | 1,215,400 |
| 2021-08-25 | $1.33 | $1.33 | 2,895,200 |
| 2021-08-24 | $1.31 | $1.31 | 1,316,600 |
| 2021-08-23 | $1.35 | $1.35 | 1,183,100 |
| 2021-08-20 | $1.34 | $1.34 | 1,048,100 |
| 2021-08-19 | $1.35 | $1.35 | 1,203,500 |
| 2021-08-18 | $1.29 | $1.29 | 2,857,400 |
| 2021-08-17 | $1.39 | $1.39 | 916,000 |
| 2021-08-16 | $1.39 | $1.39 | 1,929,700 |
| 2021-08-13 | $1.48 | $1.48 | 1,988,300 |
| 2021-08-12 | $1.41 | $1.41 | 1,811,800 |
| 2021-08-11 | $1.41 | $1.41 | 2,772,300 |
| 2021-08-10 | $1.41 | $1.41 | 1,458,600 |
| 2021-08-09 | $1.40 | $1.40 | 2,591,000 |
| 2021-08-06 | $1.32 | $1.32 | 2,087,800 |
| 2021-08-05 | $1.34 | $1.34 | 3,512,700 |
| 2021-08-04 | $1.40 | $1.40 | 2,936,200 |
| 2021-08-03 | $1.47 | $1.47 | 2,773,900 |
| 2021-08-02 | $1.54 | $1.54 | 4,763,400 |
| 2021-07-30 | $1.69 | $1.69 | 1,210,400 |
| 2021-07-29 | $1.58 | $1.58 | 604,300 |
| 2021-07-28 | $1.60 | $1.60 | 828,300 |
| 2021-07-27 | $1.60 | $1.60 | 924,800 |
| 2021-07-26 | $1.62 | $1.62 | 1,550,500 |
| 2021-07-23 | $1.67 | $1.67 | 1,772,200 |
| 2021-07-22 | $1.80 | $1.80 | 1,986,800 |
| 2021-07-21 | $1.85 | $1.85 | 2,678,000 |
| 2021-07-20 | $1.89 | $1.89 | 3,921,500 |
| 2021-07-19 | $1.66 | $1.66 | 5,179,100 |
| 2021-07-16 | $1.42 | $1.42 | 2,186,300 |
| 2021-07-15 | $1.37 | $1.37 | 1,756,900 |
| 2021-07-14 | $1.41 | $1.41 | 2,617,400 |
| 2021-07-13 | $1.45 | $1.45 | 2,935,400 |
| 2021-07-12 | $1.50 | $1.50 | 1,576,700 |
| 2021-07-09 | $1.54 | $1.54 | 1,610,500 |
| 2021-07-08 | $1.44 | $1.44 | 5,037,700 |
| 2021-07-07 | $1.52 | $1.52 | 2,454,000 |
| 2021-07-06 | $1.69 | $1.69 | 845,000 |
| 2021-07-02 | $1.70 | $1.70 | 873,300 |
| 2021-07-01 | $1.70 | $1.70 | 838,200 |
| 2021-06-30 | $1.70 | $1.70 | 1,619,100 |
| 2021-06-29 | $1.74 | $1.74 | 850,300 |
| 2021-06-28 | $1.75 | $1.75 | 1,672,300 |
| 2021-06-25 | $1.74 | $1.74 | 904,600 |
| 2021-06-24 | $1.76 | $1.76 | 2,935,000 |
| 2021-06-23 | $1.67 | $1.67 | 2,854,000 |
| 2021-06-22 | $1.73 | $1.73 | 1,908,400 |
| 2021-06-21 | $1.84 | $1.84 | 2,235,900 |
| 2021-06-18 | $1.89 | $1.89 | 1,256,100 |
| 2021-06-17 | $1.80 | $1.80 | 1,946,300 |
| 2021-06-16 | $1.70 | $1.70 | 2,634,900 |
| 2021-06-15 | $1.78 | $1.78 | 3,314,500 |
| 2021-06-14 | $1.84 | $1.84 | 1,725,600 |
| 2021-06-11 | $1.90 | $1.90 | 1,410,500 |
| 2021-06-10 | $1.88 | $1.88 | 3,771,100 |
| 2021-06-09 | $1.98 | $1.98 | 1,393,400 |
| 2021-06-08 | $2.00 | $2.00 | 1,525,300 |
| 2021-06-07 | $2.02 | $2.02 | 1,546,200 |
| 2021-06-04 | $2.10 | $2.10 | 1,940,800 |
| 2021-06-03 | $2.11 | $2.11 | 1,401,900 |
| 2021-06-02 | $2.06 | $2.06 | 2,787,700 |
| 2021-06-01 | $2.05 | $2.05 | 3,808,700 |
| 2021-05-28 | $1.90 | $1.90 | 3,140,700 |
| 2021-05-27 | $1.99 | $1.99 | 1,557,600 |
| 2021-05-26 | $2.02 | $2.02 | 1,513,700 |
| 2021-05-25 | $2.01 | $2.01 | 1,901,000 |
| 2021-05-24 | $2.12 | $2.12 | 1,831,200 |
| 2021-05-21 | $2.17 | $2.17 | 2,995,600 |
| 2021-05-20 | $2.05 | $2.05 | 2,807,700 |
| 2021-05-19 | $1.81 | $1.81 | 5,623,100 |
| 2021-05-18 | $2.00 | $2.00 | 14,354,300 |
| 2021-05-17 | $2.04 | $2.04 | 9,823,300 |
| 2021-05-14 | $2.80 | $2.80 | 3,439,500 |
| 2021-05-13 | $2.62 | $2.62 | 3,487,800 |
| 2021-05-12 | $2.46 | $2.46 | 4,172,500 |
| 2021-05-11 | $2.73 | $2.73 | 1,936,000 |
| 2021-05-10 | $2.80 | $2.80 | 1,484,800 |
| 2021-05-07 | $2.91 | $2.91 | 1,764,100 |
| 2021-05-06 | $2.69 | $2.69 | 2,711,400 |
| 2021-05-05 | $2.79 | $2.79 | 2,812,700 |
| 2021-05-04 | $2.94 | $2.94 | 1,911,000 |
| 2021-05-03 | $3.12 | $3.12 | 1,964,400 |
| 2021-04-30 | $3.14 | $3.14 | 3,701,400 |
| 2021-04-29 | $2.79 | $2.79 | 2,087,400 |
| 2021-04-28 | $2.91 | $2.91 | 1,667,700 |
| 2021-04-27 | $3.05 | $3.05 | 1,802,400 |
| 2021-04-26 | $3.17 | $3.17 | 1,412,900 |
| 2021-04-23 | $3.21 | $3.21 | 1,638,900 |
| 2021-04-22 | $3.28 | $3.28 | 1,919,400 |
| 2021-04-21 | $3.24 | $3.24 | 1,498,500 |
| 2021-04-20 | $3.33 | $3.33 | 1,500,300 |
| 2021-04-19 | $3.50 | $3.50 | 2,344,300 |
| 2021-04-16 | $3.28 | $3.28 | 2,653,500 |
| 2021-04-15 | $3.05 | $3.05 | 5,020,800 |
| 2021-04-14 | $2.85 | $2.85 | 5,357,200 |
| 2021-04-13 | $2.99 | $2.99 | 2,254,800 |
| 2021-04-12 | $3.11 | $3.11 | 2,489,400 |
| 2021-04-09 | $3.13 | $3.13 | 3,606,100 |
| 2021-04-08 | $3.09 | $3.09 | 6,124,600 |
| 2021-04-07 | $3.50 | $3.50 | 5,849,600 |
| 2021-04-06 | $3.94 | $3.94 | 4,876,800 |
| 2021-04-05 | $3.98 | $3.98 | 9,628,200 |
| 2021-04-01 | $3.19 | $3.19 | 3,222,100 |
| 2021-03-31 | $2.70 | $2.70 | 4,507,200 |
| 2021-03-30 | $2.82 | $2.82 | 10,878,600 |
| 2021-03-29 | $2.13 | $2.13 | 3,289,300 |
| 2021-03-26 | $2.12 | $2.12 | 1,803,100 |
| 2021-03-25 | $2.19 | $2.19 | 2,723,700 |
| 2021-03-24 | $2.19 | $2.19 | 1,948,400 |
| 2021-03-23 | $2.30 | $2.30 | 2,355,400 |
| 2021-03-22 | $2.41 | $2.41 | 1,891,300 |
| 2021-03-19 | $2.46 | $2.46 | 1,798,500 |
| 2021-03-18 | $2.35 | $2.35 | 1,945,800 |
| 2021-03-17 | $2.33 | $2.33 | 2,322,100 |
| 2021-03-16 | $2.44 | $2.44 | 2,464,100 |
| 2021-03-15 | $2.49 | $2.49 | 3,339,200 |
| 2021-03-12 | $2.29 | $2.29 | 2,972,500 |
| 2021-03-11 | $2.46 | $2.46 | 11,112,300 |
| 2021-03-10 | $2.14 | $2.14 | 11,303,200 |
| 2021-03-09 | $2.35 | $2.35 | 22,115,700 |
| 2021-03-08 | $2.91 | $2.91 | 21,383,800 |
| 2021-03-05 | $4.05 | $4.05 | 4,604,200 |
| 2021-03-04 | $4.06 | $4.06 | 3,319,700 |
| 2021-03-03 | $4.32 | $4.32 | 2,219,400 |
| 2021-03-02 | $4.61 | $4.61 | 2,430,100 |
| 2021-03-01 | $4.38 | $4.38 | 1,490,400 |
| 2021-02-26 | $4.52 | $4.52 | 2,781,500 |
| 2021-02-25 | $4.28 | $4.28 | 4,705,600 |
| 2021-02-24 | $4.72 | $4.72 | 3,458,200 |
| 2021-02-23 | $4.05 | $4.05 | 7,108,300 |
| 2021-02-22 | $4.32 | $4.32 | 9,126,900 |
| 2021-02-19 | $5.30 | $5.30 | 2,368,500 |
| 2021-02-18 | $5.37 | $5.37 | 2,543,400 |
| 2021-02-17 | $5.54 | $5.54 | 3,530,500 |
| 2021-02-16 | $5.85 | $5.85 | 3,020,800 |
| 2021-02-12 | $6.23 | $6.23 | 2,930,800 |
| 2021-02-11 | $6.18 | $6.18 | 4,726,800 |
| 2021-02-10 | $5.54 | $5.54 | 5,036,300 |
| 2021-02-09 | $6.01 | $6.01 | 3,469,200 |
| 2021-02-08 | $6.09 | $6.09 | 3,588,600 |
| 2021-02-05 | $6.24 | $6.24 | 2,591,200 |
| 2021-02-04 | $6.32 | $6.32 | 3,647,000 |
| 2021-02-03 | $6.22 | $6.22 | 5,251,700 |
| 2021-02-02 | $6.65 | $6.65 | 8,605,000 |
| 2021-02-01 | $7.15 | $7.15 | 16,133,600 |
| 2021-01-29 | $5.55 | $5.55 | 4,024,500 |
| 2021-01-28 | $5.10 | $5.10 | 3,350,200 |
| 2021-01-27 | $5.38 | $5.38 | 9,714,600 |
| 2021-01-26 | $4.66 | $4.66 | 4,022,500 |
| 2021-01-25 | $4.81 | $4.81 | 2,463,100 |
| 2021-01-22 | $5.01 | $5.01 | 2,674,000 |
| 2021-01-21 | $5.00 | $5.00 | 1,803,500 |
| 2021-01-20 | $5.08 | $5.08 | 1,822,000 |
| 2021-01-19 | $5.20 | $5.20 | 1,468,300 |
| 2021-01-15 | $5.20 | $5.20 | 2,299,100 |
| 2021-01-14 | $5.29 | $5.29 | 2,440,100 |
| 2021-01-13 | $4.93 | $4.93 | 2,605,100 |
| 2021-01-12 | $4.73 | $4.73 | 6,995,300 |
| 2021-01-11 | $4.93 | $4.93 | 4,543,600 |
| 2021-01-08 | $5.07 | $5.07 | 4,402,400 |
| 2021-01-07 | $5.17 | $5.17 | 6,537,400 |
| 2021-01-06 | $5.61 | $5.61 | 2,533,600 |
| 2021-01-05 | $5.82 | $5.82 | 3,626,900 |
| 2021-01-04 | $5.97 | $5.97 | 3,369,100 |