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
- 1988-12-02 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 | $0.83 | $1.21 | 2,831,100 |
| 2021-12-30 | $0.84 | $1.23 | 2,588,500 |
| 2021-12-29 | $0.86 | $1.26 | 1,129,200 |
| 2021-12-28 | $0.88 | $1.29 | 1,283,600 |
| 2021-12-27 | $0.88 | $1.29 | 99,803,600 |
| 2021-12-23 | $0.90 | $1.32 | 961,100 |
| 2021-12-22 | $0.90 | $1.32 | 870,800 |
| 2021-12-21 | $0.90 | $1.32 | 923,700 |
| 2021-12-20 | $0.90 | $1.32 | 589,500 |
| 2021-12-17 | $0.93 | $1.36 | 577,100 |
| 2021-12-16 | $0.94 | $1.37 | 942,100 |
| 2021-12-15 | $0.94 | $1.37 | 1,349,700 |
| 2021-12-14 | $0.96 | $1.40 | 1,070,600 |
| 2021-12-13 | $0.96 | $1.40 | 981,600 |
| 2021-12-10 | $0.99 | $1.45 | 3,305,500 |
| 2021-12-09 | $1.02 | $1.49 | 4,951,500 |
| 2021-12-08 | $0.96 | $1.40 | 892,500 |
| 2021-12-07 | $0.94 | $1.37 | 1,660,200 |
| 2021-12-06 | $0.93 | $1.36 | 2,067,200 |
| 2021-12-03 | $0.96 | $1.40 | 1,744,100 |
| 2021-12-02 | $1.02 | $1.49 | 3,503,700 |
| 2021-12-01 | $1.07 | $1.56 | 6,730,800 |
| 2021-11-30 | $1.10 | $1.61 | 7,297,400 |
| 2021-11-29 | $0.88 | $1.29 | 2,603,100 |
| 2021-11-26 | $0.91 | $1.33 | 965,500 |
| 2021-11-24 | $0.91 | $1.33 | 173,117,100 |
| 2021-11-23 | $0.90 | $1.32 | 1,098,000 |
| 2021-11-22 | $0.92 | $1.35 | 1,364,100 |
| 2021-11-19 | $0.93 | $1.36 | 936,200 |
| 2021-11-18 | $0.92 | $1.35 | 918,200 |
| 2021-11-17 | $0.94 | $1.37 | 890,700 |
| 2021-11-16 | $0.94 | $1.37 | 1,000,500 |
| 2021-11-15 | $0.97 | $1.42 | 864,900 |
| 2021-11-12 | $1.00 | $1.46 | 812,200 |
| 2021-11-11 | $1.00 | $1.46 | 745,500 |
| 2021-11-10 | $0.98 | $1.43 | 2,144,500 |
| 2021-11-09 | $0.96 | $1.40 | 989,400 |
| 2021-11-08 | $0.98 | $1.43 | 1,311,600 |
| 2021-11-05 | $0.99 | $1.45 | 1,889,800 |
| 2021-11-04 | $1.05 | $1.54 | 3,453,200 |
| 2021-11-03 | $0.99 | $1.45 | 2,254,000 |
| 2021-11-02 | $0.94 | $1.37 | 1,161,300 |
| 2021-11-01 | $0.93 | $1.36 | 1,736,500 |
| 2021-10-29 | $0.89 | $1.30 | 801,300 |
| 2021-10-28 | $0.87 | $1.27 | 4,291,100 |
| 2021-10-27 | $0.89 | $1.30 | 1,746,900 |
| 2021-10-26 | $0.85 | $1.24 | 1,593,000 |
| 2021-10-25 | $0.84 | $1.23 | 2,131,200 |
| 2021-10-22 | $0.83 | $1.21 | 3,264,600 |
| 2021-10-21 | $0.85 | $1.24 | 2,053,100 |
| 2021-10-20 | $0.87 | $1.27 | 2,841,600 |
| 2021-10-19 | $0.93 | $1.36 | 8,053,000 |
| 2021-10-18 | $0.93 | $1.36 | 5,681,700 |
| 2021-10-15 | $0.75 | $1.10 | 6,665,100 |
| 2021-10-14 | $0.73 | $1.07 | 7,513,800 |
| 2021-10-13 | $0.71 | $1.04 | 1,152,000 |
| 2021-10-12 | $0.71 | $1.04 | 2,347,300 |
| 2021-10-11 | $0.72 | $1.05 | 2,143,100 |
| 2021-10-08 | $0.72 | $1.05 | 2,274,500 |
| 2021-10-07 | $0.71 | $1.04 | 4,583,700 |
| 2021-10-06 | $0.71 | $1.04 | 4,082,500 |
| 2021-10-05 | $0.76 | $1.11 | 3,829,200 |
| 2021-10-04 | $0.79 | $1.16 | 2,195,100 |
| 2021-10-01 | $0.83 | $1.21 | 1,619,300 |
| 2021-09-30 | $0.82 | $1.20 | 2,427,800 |
| 2021-09-29 | $0.82 | $1.20 | 951,100 |
| 2021-09-28 | $0.81 | $1.18 | 1,746,600 |
| 2021-09-27 | $0.84 | $1.23 | 1,835,100 |
| 2021-09-24 | $0.86 | $1.26 | 1,814,100 |
| 2021-09-23 | $0.86 | $1.26 | 2,697,400 |
| 2021-09-22 | $0.88 | $1.29 | 1,658,700 |
| 2021-09-21 | $0.88 | $1.29 | 1,510,900 |
| 2021-09-20 | $0.88 | $1.29 | 2,615,600 |
| 2021-09-17 | $0.91 | $1.33 | 2,826,100 |
| 2021-09-16 | $0.93 | $1.36 | 6,514,400 |
| 2021-09-15 | $0.91 | $1.33 | 7,649,900 |
| 2021-09-14 | $0.92 | $1.35 | 3,402,500 |
| 2021-09-13 | $0.95 | $1.39 | 3,810,400 |
| 2021-09-10 | $0.93 | $1.36 | 715,000 |
| 2021-09-09 | $0.93 | $1.36 | 1,039,600 |
| 2021-09-08 | $0.90 | $1.32 | 1,720,700 |
| 2021-09-07 | $0.93 | $1.36 | 1,446,000 |
| 2021-09-03 | $0.94 | $1.37 | 869,500 |
| 2021-09-02 | $0.95 | $1.39 | 1,569,200 |
| 2021-09-01 | $0.93 | $1.36 | 1,080,600 |
| 2021-08-31 | $0.94 | $1.37 | 929,800 |
| 2021-08-30 | $0.94 | $1.37 | 1,489,300 |
| 2021-08-27 | $0.97 | $1.42 | 1,762,500 |
| 2021-08-26 | $1.00 | $1.46 | 1,307,700 |
| 2021-08-25 | $1.00 | $1.46 | 2,610,600 |
| 2021-08-24 | $1.02 | $1.49 | 3,297,800 |
| 2021-08-23 | $0.93 | $1.36 | 2,264,400 |
| 2021-08-20 | $0.93 | $1.36 | 4,249,600 |
| 2021-08-19 | $0.86 | $1.26 | 7,458,400 |
| 2021-08-18 | $0.96 | $1.40 | 2,091,000 |
| 2021-08-17 | $0.99 | $1.45 | 4,152,600 |
| 2021-08-16 | $1.01 | $1.48 | 1,530,300 |
| 2021-08-13 | $1.02 | $1.49 | 2,522,800 |
| 2021-08-12 | $1.02 | $1.49 | 1,949,300 |
| 2021-08-11 | $1.04 | $1.52 | 1,848,200 |
| 2021-08-10 | $1.04 | $1.52 | 2,404,200 |
| 2021-08-09 | $1.08 | $1.58 | 1,592,000 |
| 2021-08-06 | $1.09 | $1.59 | 986,700 |
| 2021-08-05 | $1.08 | $1.58 | 1,282,000 |
| 2021-08-04 | $1.08 | $1.58 | 1,238,200 |
| 2021-08-03 | $1.10 | $1.61 | 1,447,700 |
| 2021-08-02 | $1.12 | $1.64 | 1,389,200 |
| 2021-07-30 | $1.11 | $1.62 | 2,421,500 |
| 2021-07-29 | $1.12 | $1.64 | 4,022,500 |
| 2021-07-28 | $1.14 | $1.67 | 1,437,300 |
| 2021-07-27 | $1.13 | $1.65 | 1,799,200 |
| 2021-07-26 | $1.13 | $1.65 | 1,985,300 |
| 2021-07-23 | $1.15 | $1.68 | 2,149,600 |
| 2021-07-22 | $1.16 | $1.70 | 1,568,400 |
| 2021-07-21 | $1.19 | $1.74 | 2,786,400 |
| 2021-07-20 | $1.20 | $1.75 | 1,786,000 |
| 2021-07-19 | $1.15 | $1.68 | 4,026,000 |
| 2021-07-16 | $1.16 | $1.70 | 3,435,500 |
| 2021-07-15 | $1.19 | $1.74 | 3,042,900 |
| 2021-07-14 | $1.20 | $1.75 | 3,342,900 |
| 2021-07-13 | $1.22 | $1.78 | 2,552,900 |
| 2021-07-12 | $1.24 | $1.81 | 2,991,700 |
| 2021-07-09 | $1.21 | $1.77 | 7,991,000 |
| 2021-07-08 | $1.22 | $1.78 | 4,409,100 |
| 2021-07-07 | $1.28 | $1.87 | 2,952,400 |
| 2021-07-06 | $1.32 | $1.93 | 1,738,000 |
| 2021-07-02 | $1.37 | $2.00 | 2,072,200 |
| 2021-07-01 | $1.35 | $1.97 | 6,800,200 |
| 2021-06-30 | $1.44 | $2.11 | 10,891,500 |
| 2021-06-29 | $1.32 | $1.93 | 8,020,800 |
| 2021-06-28 | $1.20 | $1.75 | 8,037,500 |
| 2021-06-25 | $1.24 | $1.81 | 13,891,100 |
| 2021-06-24 | $1.30 | $1.90 | 18,795,300 |
| 2021-06-23 | $1.41 | $2.06 | 41,282,300 |
| 2021-06-22 | $2.23 | $3.26 | 724,900 |
| 2021-06-21 | $2.28 | $3.33 | 503,700 |
| 2021-06-18 | $2.26 | $3.30 | 247,900 |
| 2021-06-17 | $2.22 | $3.25 | 1,464,600 |
| 2021-06-16 | $2.30 | $3.36 | 428,700 |
| 2021-06-15 | $2.29 | $3.35 | 716,000 |
| 2021-06-14 | $2.35 | $3.44 | 1,107,000 |
| 2021-06-11 | $2.39 | $3.49 | 1,012,100 |
| 2021-06-10 | $2.43 | $3.55 | 947,900 |
| 2021-06-09 | $2.38 | $3.48 | 894,000 |
| 2021-06-08 | $2.38 | $3.48 | 1,467,600 |
| 2021-06-07 | $2.40 | $3.51 | 1,419,400 |
| 2021-06-04 | $2.32 | $3.39 | 414,500 |
| 2021-06-03 | $2.30 | $3.36 | 484,800 |
| 2021-06-02 | $2.33 | $3.41 | 711,300 |
| 2021-06-01 | $2.28 | $3.33 | 1,486,800 |
| 2021-05-28 | $2.17 | $3.17 | 592,000 |
| 2021-05-27 | $2.17 | $3.17 | 541,900 |
| 2021-05-26 | $2.14 | $3.13 | 665,700 |
| 2021-05-25 | $2.09 | $3.06 | 410,100 |
| 2021-05-24 | $2.16 | $3.16 | 356,500 |
| 2021-05-21 | $2.18 | $3.19 | 480,500 |
| 2021-05-20 | $2.11 | $3.09 | 715,000 |
| 2021-05-19 | $2.13 | $3.11 | 422,700 |
| 2021-05-18 | $2.17 | $3.17 | 299,800 |
| 2021-05-17 | $2.17 | $3.17 | 538,700 |
| 2021-05-14 | $2.15 | $3.14 | 546,300 |
| 2021-05-13 | $2.08 | $3.04 | 380,200 |
| 2021-05-12 | $2.13 | $3.11 | 1,379,900 |
| 2021-05-11 | $2.08 | $3.04 | 1,878,600 |
| 2021-05-10 | $2.16 | $3.16 | 774,500 |
| 2021-05-07 | $2.17 | $3.17 | 1,099,200 |
| 2021-05-06 | $2.21 | $3.23 | 966,200 |
| 2021-05-05 | $2.24 | $3.28 | 1,330,000 |
| 2021-05-04 | $2.22 | $3.25 | 3,223,700 |
| 2021-05-03 | $2.38 | $3.48 | 579,300 |
| 2021-04-30 | $2.39 | $3.49 | 575,900 |
| 2021-04-29 | $2.40 | $3.51 | 1,730,700 |
| 2021-04-28 | $2.40 | $3.51 | 766,600 |
| 2021-04-27 | $2.40 | $3.51 | 797,900 |
| 2021-04-26 | $2.43 | $3.55 | 723,700 |
| 2021-04-23 | $2.44 | $3.57 | 2,267,200 |
| 2021-04-22 | $2.40 | $3.51 | 2,071,200 |
| 2021-04-21 | $2.37 | $3.47 | 1,965,100 |
| 2021-04-20 | $2.30 | $3.36 | 2,260,800 |
| 2021-04-19 | $2.37 | $3.47 | 1,528,200 |
| 2021-04-16 | $2.36 | $3.45 | 4,065,400 |
| 2021-04-15 | $2.27 | $3.32 | 1,691,000 |
| 2021-04-14 | $2.20 | $3.22 | 959,800 |
| 2021-04-13 | $2.13 | $3.11 | 1,505,500 |
| 2021-04-12 | $2.17 | $3.17 | 2,122,500 |
| 2021-04-09 | $2.31 | $3.38 | 3,067,800 |
| 2021-04-08 | $2.39 | $3.49 | 5,542,300 |
| 2021-04-07 | $2.18 | $3.19 | 3,683,700 |
| 2021-04-06 | $2.02 | $2.95 | 862,700 |
| 2021-04-05 | $2.03 | $2.97 | 1,274,600 |
| 2021-04-01 | $2.02 | $2.95 | 734,600 |
| 2021-03-31 | $2.05 | $3.00 | 2,977,700 |
| 2021-03-30 | $1.96 | $2.87 | 1,423,600 |
| 2021-03-29 | $1.96 | $2.87 | 2,238,000 |
| 2021-03-26 | $1.86 | $2.72 | 416,800 |
| 2021-03-25 | $1.86 | $2.72 | 762,000 |
| 2021-03-24 | $1.85 | $2.71 | 1,083,800 |
| 2021-03-23 | $1.85 | $2.71 | 676,000 |
| 2021-03-22 | $1.84 | $2.69 | 1,215,900 |
| 2021-03-19 | $1.85 | $2.71 | 493,200 |
| 2021-03-18 | $1.85 | $2.71 | 1,037,200 |
| 2021-03-17 | $1.83 | $2.68 | 299,300 |
| 2021-03-16 | $1.85 | $2.71 | 650,800 |
| 2021-03-15 | $1.84 | $2.69 | 1,658,300 |
| 2021-03-12 | $1.87 | $2.73 | 936,900 |
| 2021-03-11 | $1.85 | $2.71 | 1,206,000 |
| 2021-03-10 | $1.80 | $2.63 | 944,600 |
| 2021-03-09 | $1.82 | $2.66 | 877,900 |
| 2021-03-08 | $1.80 | $2.63 | 1,097,600 |
| 2021-03-05 | $1.78 | $2.60 | 2,523,500 |
| 2021-03-04 | $1.79 | $2.62 | 1,352,700 |
| 2021-03-03 | $1.79 | $2.62 | 1,434,600 |
| 2021-03-02 | $1.78 | $2.60 | 738,000 |
| 2021-03-01 | $1.81 | $2.65 | 1,860,600 |
| 2021-02-26 | $1.81 | $2.65 | 1,574,900 |
| 2021-02-25 | $1.72 | $2.52 | 899,700 |
| 2021-02-24 | $1.74 | $2.54 | 2,133,700 |
| 2021-02-23 | $1.76 | $2.57 | 1,713,200 |
| 2021-02-22 | $1.78 | $2.60 | 1,006,700 |
| 2021-02-19 | $1.80 | $2.63 | 660,500 |
| 2021-02-18 | $1.80 | $2.63 | 895,000 |
| 2021-02-17 | $1.81 | $2.65 | 690,600 |
| 2021-02-16 | $1.82 | $2.66 | 859,700 |
| 2021-02-12 | $1.81 | $2.65 | 814,200 |
| 2021-02-11 | $1.81 | $2.65 | 650,400 |
| 2021-02-10 | $1.82 | $2.66 | 1,370,200 |
| 2021-02-09 | $1.86 | $2.72 | 1,084,900 |
| 2021-02-08 | $1.86 | $2.72 | 908,700 |
| 2021-02-05 | $1.87 | $2.73 | 648,700 |
| 2021-02-04 | $1.88 | $2.75 | 976,500 |
| 2021-02-03 | $1.88 | $2.75 | 1,003,700 |
| 2021-02-02 | $1.89 | $2.76 | 1,120,700 |
| 2021-02-01 | $1.89 | $2.76 | 1,270,600 |
| 2021-01-29 | $1.86 | $2.72 | 1,588,200 |
| 2021-01-28 | $1.92 | $2.81 | 4,508,200 |
| 2021-01-27 | $2.05 | $3.00 | 17,775,900 |
| 2021-01-26 | $1.86 | $2.72 | 1,948,300 |
| 2021-01-25 | $1.83 | $2.68 | 2,186,000 |
| 2021-01-22 | $1.76 | $2.57 | 3,670,600 |
| 2021-01-21 | $1.80 | $2.63 | 2,073,100 |
| 2021-01-20 | $1.86 | $2.72 | 3,354,000 |
| 2021-01-19 | $1.90 | $2.78 | 7,797,300 |
| 2021-01-15 | $1.82 | $2.66 | 10,334,000 |
| 2021-01-14 | $1.97 | $2.88 | 1,913,600 |
| 2021-01-13 | $1.98 | $2.90 | 2,429,500 |
| 2021-01-12 | $2.02 | $2.95 | 2,454,100 |
| 2021-01-11 | $2.03 | $2.97 | 3,125,400 |
| 2021-01-08 | $1.91 | $2.79 | 5,106,800 |
| 2021-01-07 | $2.01 | $2.94 | 5,432,900 |
| 2021-01-06 | $2.19 | $3.20 | 3,252,400 |
| 2021-01-05 | $2.28 | $3.33 | 1,814,600 |
| 2021-01-04 | $2.33 | $3.41 | 2,066,800 |