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
- 1977-01-03 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 | $0.82 | $1.35 | 6,184,000 |
| 2021-12-30 | $0.84 | $1.38 | 5,457,000 |
| 2021-12-29 | $0.87 | $1.43 | 3,244,600 |
| 2021-12-28 | $0.88 | $1.45 | 3,895,200 |
| 2021-12-27 | $0.88 | $1.45 | 102,449,400 |
| 2021-12-23 | $0.91 | $1.50 | 2,783,900 |
| 2021-12-22 | $0.90 | $1.48 | 3,288,600 |
| 2021-12-21 | $0.90 | $1.48 | 3,805,800 |
| 2021-12-20 | $0.91 | $1.50 | 4,152,200 |
| 2021-12-17 | $0.94 | $1.55 | 2,130,300 |
| 2021-12-16 | $0.95 | $1.57 | 1,306,700 |
| 2021-12-15 | $0.94 | $1.55 | 2,760,500 |
| 2021-12-14 | $0.96 | $1.58 | 2,045,500 |
| 2021-12-13 | $0.96 | $1.58 | 2,568,700 |
| 2021-12-10 | $0.99 | $1.63 | 6,606,700 |
| 2021-12-09 | $1.00 | $1.65 | 9,685,400 |
| 2021-12-08 | $0.96 | $1.58 | 2,015,400 |
| 2021-12-07 | $0.94 | $1.55 | 3,606,700 |
| 2021-12-06 | $0.92 | $1.52 | 3,343,000 |
| 2021-12-03 | $0.96 | $1.58 | 3,565,000 |
| 2021-12-02 | $1.02 | $1.68 | 6,050,900 |
| 2021-12-01 | $1.03 | $1.70 | 20,708,900 |
| 2021-11-30 | $1.10 | $1.81 | 23,441,200 |
| 2021-11-29 | $0.87 | $1.43 | 3,464,900 |
| 2021-11-26 | $0.90 | $1.48 | 2,606,000 |
| 2021-11-24 | $0.91 | $1.50 | 174,735,900 |
| 2021-11-23 | $0.90 | $1.48 | 2,075,600 |
| 2021-11-22 | $0.93 | $1.53 | 3,127,200 |
| 2021-11-19 | $0.92 | $1.52 | 1,791,500 |
| 2021-11-18 | $0.94 | $1.55 | 2,966,000 |
| 2021-11-17 | $0.96 | $1.58 | 2,346,200 |
| 2021-11-16 | $0.95 | $1.57 | 6,147,900 |
| 2021-11-15 | $0.97 | $1.60 | 3,158,800 |
| 2021-11-12 | $1.00 | $1.65 | 1,947,400 |
| 2021-11-11 | $1.00 | $1.65 | 1,483,200 |
| 2021-11-10 | $1.00 | $1.65 | 4,607,300 |
| 2021-11-09 | $0.99 | $1.63 | 3,071,000 |
| 2021-11-08 | $0.99 | $1.63 | 3,734,000 |
| 2021-11-05 | $1.00 | $1.65 | 8,066,300 |
| 2021-11-04 | $1.07 | $1.76 | 10,707,500 |
| 2021-11-03 | $1.00 | $1.65 | 6,982,400 |
| 2021-11-02 | $0.93 | $1.53 | 3,135,500 |
| 2021-11-01 | $0.93 | $1.53 | 4,395,700 |
| 2021-10-29 | $0.88 | $1.45 | 3,011,400 |
| 2021-10-28 | $0.88 | $1.45 | 10,700,100 |
| 2021-10-27 | $0.88 | $1.45 | 3,999,500 |
| 2021-10-26 | $0.84 | $1.38 | 3,386,000 |
| 2021-10-25 | $0.84 | $1.38 | 6,344,500 |
| 2021-10-22 | $0.82 | $1.35 | 5,862,600 |
| 2021-10-21 | $0.85 | $1.40 | 4,771,900 |
| 2021-10-20 | $0.86 | $1.42 | 8,673,800 |
| 2021-10-19 | $0.95 | $1.57 | 21,115,500 |
| 2021-10-18 | $0.98 | $1.61 | 13,459,500 |
| 2021-10-15 | $0.76 | $1.25 | 7,693,000 |
| 2021-10-14 | $0.74 | $1.22 | 8,420,100 |
| 2021-10-13 | $0.72 | $1.19 | 3,181,600 |
| 2021-10-12 | $0.71 | $1.17 | 5,208,600 |
| 2021-10-11 | $0.72 | $1.19 | 2,820,100 |
| 2021-10-08 | $0.75 | $1.24 | 3,890,300 |
| 2021-10-07 | $0.72 | $1.19 | 8,341,700 |
| 2021-10-06 | $0.73 | $1.20 | 7,406,900 |
| 2021-10-05 | $0.78 | $1.29 | 5,761,600 |
| 2021-10-04 | $0.82 | $1.35 | 6,548,800 |
| 2021-10-01 | $0.84 | $1.38 | 2,954,200 |
| 2021-09-30 | $0.84 | $1.38 | 3,703,500 |
| 2021-09-29 | $0.86 | $1.42 | 2,857,000 |
| 2021-09-28 | $0.86 | $1.42 | 5,127,700 |
| 2021-09-27 | $0.89 | $1.47 | 2,483,600 |
| 2021-09-24 | $0.90 | $1.48 | 6,853,500 |
| 2021-09-23 | $0.89 | $1.47 | 6,582,900 |
| 2021-09-22 | $0.92 | $1.52 | 4,848,700 |
| 2021-09-21 | $0.94 | $1.55 | 7,327,900 |
| 2021-09-20 | $0.90 | $1.48 | 5,727,600 |
| 2021-09-17 | $0.95 | $1.57 | 3,073,900 |
| 2021-09-16 | $0.95 | $1.57 | 5,185,900 |
| 2021-09-15 | $0.95 | $1.57 | 7,354,800 |
| 2021-09-14 | $0.98 | $1.61 | 4,173,700 |
| 2021-09-13 | $1.01 | $1.66 | 5,108,200 |
| 2021-09-10 | $0.98 | $1.61 | 2,043,200 |
| 2021-09-09 | $1.00 | $1.65 | 2,596,700 |
| 2021-09-08 | $0.97 | $1.60 | 5,841,400 |
| 2021-09-07 | $1.00 | $1.65 | 3,716,200 |
| 2021-09-03 | $1.01 | $1.66 | 4,795,800 |
| 2021-09-02 | $1.01 | $1.66 | 5,036,300 |
| 2021-09-01 | $1.00 | $1.65 | 4,847,000 |
| 2021-08-31 | $1.01 | $1.66 | 3,028,000 |
| 2021-08-30 | $1.01 | $1.66 | 4,230,400 |
| 2021-08-27 | $1.03 | $1.70 | 4,027,600 |
| 2021-08-26 | $1.03 | $1.70 | 4,629,100 |
| 2021-08-25 | $1.04 | $1.71 | 6,321,500 |
| 2021-08-24 | $1.10 | $1.81 | 9,505,800 |
| 2021-08-23 | $0.98 | $1.61 | 4,393,300 |
| 2021-08-20 | $0.98 | $1.61 | 12,334,800 |
| 2021-08-19 | $0.94 | $1.55 | 11,055,900 |
| 2021-08-18 | $1.00 | $1.65 | 10,513,500 |
| 2021-08-17 | $1.04 | $1.71 | 12,345,500 |
| 2021-08-16 | $1.09 | $1.80 | 4,934,200 |
| 2021-08-13 | $1.11 | $1.83 | 3,634,600 |
| 2021-08-12 | $1.15 | $1.89 | 3,508,700 |
| 2021-08-11 | $1.17 | $1.93 | 5,393,900 |
| 2021-08-10 | $1.17 | $1.93 | 7,626,600 |
| 2021-08-09 | $1.21 | $1.99 | 2,636,600 |
| 2021-08-06 | $1.24 | $2.04 | 3,167,400 |
| 2021-08-05 | $1.24 | $2.04 | 2,608,500 |
| 2021-08-04 | $1.25 | $2.06 | 2,675,100 |
| 2021-08-03 | $1.27 | $2.09 | 3,632,400 |
| 2021-08-02 | $1.25 | $2.06 | 4,049,500 |
| 2021-07-30 | $1.26 | $2.08 | 3,136,800 |
| 2021-07-29 | $1.28 | $2.11 | 4,658,700 |
| 2021-07-28 | $1.31 | $2.16 | 3,898,700 |
| 2021-07-27 | $1.29 | $2.13 | 4,088,500 |
| 2021-07-26 | $1.28 | $2.11 | 2,915,100 |
| 2021-07-23 | $1.30 | $2.14 | 2,740,600 |
| 2021-07-22 | $1.30 | $2.14 | 3,727,300 |
| 2021-07-21 | $1.35 | $2.22 | 1,857,700 |
| 2021-07-20 | $1.36 | $2.24 | 2,517,700 |
| 2021-07-19 | $1.30 | $2.14 | 6,449,900 |
| 2021-07-16 | $1.32 | $2.17 | 4,298,400 |
| 2021-07-15 | $1.34 | $2.21 | 3,118,800 |
| 2021-07-14 | $1.36 | $2.24 | 4,193,000 |
| 2021-07-13 | $1.38 | $2.27 | 2,967,100 |
| 2021-07-12 | $1.39 | $2.29 | 3,086,100 |
| 2021-07-09 | $1.37 | $2.26 | 7,097,200 |
| 2021-07-08 | $1.35 | $2.22 | 4,103,100 |
| 2021-07-07 | $1.40 | $2.31 | 3,405,600 |
| 2021-07-06 | $1.43 | $2.36 | 2,986,800 |
| 2021-07-02 | $1.49 | $2.46 | 4,169,800 |
| 2021-07-01 | $1.48 | $2.44 | 12,671,300 |
| 2021-06-30 | $1.56 | $2.57 | 24,760,700 |
| 2021-06-29 | $1.42 | $2.34 | 16,023,600 |
| 2021-06-28 | $1.27 | $2.09 | 15,031,400 |
| 2021-06-25 | $1.28 | $2.11 | 32,865,700 |
| 2021-06-24 | $1.37 | $2.26 | 40,828,300 |
| 2021-06-23 | $1.52 | $2.50 | 108,427,300 |
| 2021-06-22 | $2.24 | $3.69 | 3,588,700 |
| 2021-06-21 | $2.28 | $3.76 | 1,595,900 |
| 2021-06-18 | $2.26 | $3.72 | 1,485,100 |
| 2021-06-17 | $2.21 | $3.64 | 3,112,400 |
| 2021-06-16 | $2.28 | $3.76 | 1,115,000 |
| 2021-06-15 | $2.29 | $3.77 | 2,044,300 |
| 2021-06-14 | $2.36 | $3.89 | 3,230,900 |
| 2021-06-11 | $2.40 | $3.95 | 2,037,900 |
| 2021-06-10 | $2.42 | $3.99 | 4,694,100 |
| 2021-06-09 | $2.39 | $3.94 | 4,074,700 |
| 2021-06-08 | $2.36 | $3.89 | 4,025,800 |
| 2021-06-07 | $2.37 | $3.90 | 3,255,100 |
| 2021-06-04 | $2.30 | $3.79 | 1,526,500 |
| 2021-06-03 | $2.28 | $3.76 | 2,963,200 |
| 2021-06-02 | $2.30 | $3.79 | 4,088,200 |
| 2021-06-01 | $2.24 | $3.69 | 4,179,400 |
| 2021-05-28 | $2.15 | $3.54 | 1,871,800 |
| 2021-05-27 | $2.15 | $3.54 | 2,662,200 |
| 2021-05-26 | $2.10 | $3.46 | 1,580,200 |
| 2021-05-25 | $2.07 | $3.41 | 1,745,000 |
| 2021-05-24 | $2.11 | $3.48 | 1,534,500 |
| 2021-05-21 | $2.14 | $3.53 | 2,203,200 |
| 2021-05-20 | $2.05 | $3.38 | 2,257,100 |
| 2021-05-19 | $2.07 | $3.41 | 1,656,300 |
| 2021-05-18 | $2.10 | $3.46 | 1,186,700 |
| 2021-05-17 | $2.13 | $3.51 | 1,660,200 |
| 2021-05-14 | $2.13 | $3.51 | 2,765,600 |
| 2021-05-13 | $2.06 | $3.39 | 1,298,400 |
| 2021-05-12 | $2.08 | $3.43 | 4,188,000 |
| 2021-05-11 | $2.01 | $3.31 | 7,111,300 |
| 2021-05-10 | $2.09 | $3.44 | 2,850,400 |
| 2021-05-07 | $2.11 | $3.48 | 2,442,400 |
| 2021-05-06 | $2.13 | $3.51 | 3,469,800 |
| 2021-05-05 | $2.15 | $3.54 | 3,868,300 |
| 2021-05-04 | $2.15 | $3.54 | 8,346,000 |
| 2021-05-03 | $2.37 | $3.90 | 1,251,400 |
| 2021-04-30 | $2.38 | $3.92 | 1,052,800 |
| 2021-04-29 | $2.38 | $3.92 | 2,583,100 |
| 2021-04-28 | $2.39 | $3.94 | 1,123,600 |
| 2021-04-27 | $2.40 | $3.95 | 1,561,600 |
| 2021-04-26 | $2.44 | $4.02 | 2,854,600 |
| 2021-04-23 | $2.43 | $4.00 | 3,294,300 |
| 2021-04-22 | $2.42 | $3.99 | 2,895,200 |
| 2021-04-21 | $2.41 | $3.97 | 2,651,100 |
| 2021-04-20 | $2.29 | $3.77 | 3,390,500 |
| 2021-04-19 | $2.37 | $3.90 | 3,663,800 |
| 2021-04-16 | $2.39 | $3.94 | 4,421,300 |
| 2021-04-15 | $2.30 | $3.79 | 3,343,500 |
| 2021-04-14 | $2.21 | $3.64 | 2,516,900 |
| 2021-04-13 | $2.17 | $3.58 | 3,380,300 |
| 2021-04-12 | $2.21 | $3.64 | 5,449,000 |
| 2021-04-09 | $2.33 | $3.84 | 8,738,400 |
| 2021-04-08 | $2.41 | $3.97 | 9,678,700 |
| 2021-04-07 | $2.22 | $3.66 | 8,479,600 |
| 2021-04-06 | $2.10 | $3.46 | 2,011,200 |
| 2021-04-05 | $2.08 | $3.43 | 3,184,400 |
| 2021-04-01 | $2.04 | $3.36 | 2,872,600 |
| 2021-03-31 | $2.07 | $3.41 | 6,532,000 |
| 2021-03-30 | $1.97 | $3.25 | 3,026,300 |
| 2021-03-29 | $1.95 | $3.21 | 2,858,400 |
| 2021-03-26 | $1.90 | $3.13 | 1,709,500 |
| 2021-03-25 | $1.90 | $3.13 | 1,404,700 |
| 2021-03-24 | $1.90 | $3.13 | 1,946,400 |
| 2021-03-23 | $1.89 | $3.11 | 2,575,800 |
| 2021-03-22 | $1.91 | $3.15 | 3,075,000 |
| 2021-03-19 | $1.90 | $3.13 | 774,700 |
| 2021-03-18 | $1.90 | $3.13 | 3,934,300 |
| 2021-03-17 | $1.88 | $3.10 | 757,900 |
| 2021-03-16 | $1.90 | $3.13 | 1,214,400 |
| 2021-03-15 | $1.89 | $3.11 | 3,619,100 |
| 2021-03-12 | $1.92 | $3.16 | 1,936,700 |
| 2021-03-11 | $1.90 | $3.13 | 2,575,900 |
| 2021-03-10 | $1.85 | $3.05 | 2,284,700 |
| 2021-03-09 | $1.86 | $3.06 | 2,339,400 |
| 2021-03-08 | $1.85 | $3.05 | 4,418,500 |
| 2021-03-05 | $1.83 | $3.02 | 4,728,900 |
| 2021-03-04 | $1.84 | $3.03 | 2,828,300 |
| 2021-03-03 | $1.84 | $3.03 | 1,457,700 |
| 2021-03-02 | $1.81 | $2.98 | 1,527,100 |
| 2021-03-01 | $1.85 | $3.05 | 4,266,200 |
| 2021-02-26 | $1.84 | $3.03 | 3,790,800 |
| 2021-02-25 | $1.75 | $2.88 | 3,150,500 |
| 2021-02-24 | $1.78 | $2.93 | 3,604,300 |
| 2021-02-23 | $1.83 | $3.02 | 3,478,800 |
| 2021-02-22 | $1.85 | $3.05 | 1,973,200 |
| 2021-02-19 | $1.88 | $3.10 | 1,834,900 |
| 2021-02-18 | $1.86 | $3.06 | 2,114,200 |
| 2021-02-17 | $1.88 | $3.10 | 2,066,800 |
| 2021-02-16 | $1.89 | $3.11 | 2,373,000 |
| 2021-02-12 | $1.89 | $3.11 | 3,148,100 |
| 2021-02-11 | $1.91 | $3.15 | 2,377,300 |
| 2021-02-10 | $1.91 | $3.15 | 1,944,300 |
| 2021-02-09 | $1.94 | $3.20 | 2,610,900 |
| 2021-02-08 | $1.91 | $3.15 | 3,734,200 |
| 2021-02-05 | $1.93 | $3.18 | 1,891,800 |
| 2021-02-04 | $1.91 | $3.15 | 2,889,200 |
| 2021-02-03 | $1.94 | $3.20 | 2,216,500 |
| 2021-02-02 | $1.97 | $3.25 | 3,059,800 |
| 2021-02-01 | $1.97 | $3.25 | 2,153,900 |
| 2021-01-29 | $1.95 | $3.21 | 4,640,700 |
| 2021-01-28 | $2.02 | $3.33 | 9,681,500 |
| 2021-01-27 | $2.11 | $3.48 | 38,481,800 |
| 2021-01-26 | $1.93 | $3.18 | 6,711,200 |
| 2021-01-25 | $1.87 | $3.08 | 8,231,300 |
| 2021-01-22 | $1.76 | $2.90 | 7,777,700 |
| 2021-01-21 | $1.83 | $3.02 | 4,247,500 |
| 2021-01-20 | $1.87 | $3.08 | 4,884,900 |
| 2021-01-19 | $1.93 | $3.18 | 18,374,600 |
| 2021-01-15 | $1.87 | $3.08 | 26,207,000 |
| 2021-01-14 | $2.03 | $3.34 | 3,643,000 |
| 2021-01-13 | $2.03 | $3.34 | 5,652,900 |
| 2021-01-12 | $2.06 | $3.39 | 5,242,900 |
| 2021-01-11 | $2.07 | $3.41 | 7,126,700 |
| 2021-01-08 | $1.96 | $3.23 | 8,896,200 |
| 2021-01-07 | $2.01 | $3.31 | 15,044,800 |
| 2021-01-06 | $2.20 | $3.62 | 7,087,100 |
| 2021-01-05 | $2.32 | $3.82 | 4,565,200 |
| 2021-01-04 | $2.39 | $3.94 | 4,585,600 |