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
- 2020-04-29 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 | $0.74 | $0.74 | 16,100 |
| 2021-12-30 | $0.72 | $0.72 | 27,100 |
| 2021-12-29 | $0.69 | $0.69 | 96,300 |
| 2021-12-28 | $0.72 | $0.72 | 26,500 |
| 2021-12-27 | $0.68 | $0.68 | 18,200 |
| 2021-12-23 | $0.71 | $0.71 | 5,100 |
| 2021-12-22 | $0.70 | $0.70 | 31,000 |
| 2021-12-21 | $0.68 | $0.68 | 17,200 |
| 2021-12-20 | $0.67 | $0.67 | 24,500 |
| 2021-12-17 | $0.70 | $0.70 | 42,400 |
| 2021-12-16 | $0.72 | $0.72 | 79,000 |
| 2021-12-15 | $0.68 | $0.68 | 127,300 |
| 2021-12-14 | $0.70 | $0.70 | 71,600 |
| 2021-12-13 | $0.74 | $0.74 | 30,700 |
| 2021-12-10 | $0.69 | $0.69 | 230,800 |
| 2021-12-09 | $0.69 | $0.69 | 15,600 |
| 2021-12-08 | $0.72 | $0.72 | 51,100 |
| 2021-12-07 | $0.72 | $0.72 | 61,800 |
| 2021-12-06 | $0.70 | $0.70 | 12,300 |
| 2021-12-03 | $0.69 | $0.69 | 29,100 |
| 2021-12-02 | $0.69 | $0.69 | 56,500 |
| 2021-12-01 | $0.69 | $0.69 | 26,400 |
| 2021-11-30 | $0.72 | $0.72 | 69,300 |
| 2021-11-29 | $0.71 | $0.71 | 68,800 |
| 2021-11-26 | $0.74 | $0.74 | 42,400 |
| 2021-11-24 | $0.78 | $0.78 | 11,900 |
| 2021-11-23 | $0.77 | $0.77 | 30,700 |
| 2021-11-22 | $0.78 | $0.78 | 35,700 |
| 2021-11-19 | $0.80 | $0.80 | 28,400 |
| 2021-11-18 | $0.84 | $0.84 | 44,300 |
| 2021-11-17 | $0.87 | $0.87 | 41,800 |
| 2021-11-16 | $0.87 | $0.87 | 20,800 |
| 2021-11-15 | $0.86 | $0.86 | 26,600 |
| 2021-11-12 | $0.90 | $0.90 | 51,000 |
| 2021-11-11 | $0.91 | $0.91 | 37,200 |
| 2021-11-10 | $0.86 | $0.86 | 38,800 |
| 2021-11-09 | $0.83 | $0.83 | 21,500 |
| 2021-11-08 | $0.81 | $0.81 | 6,100 |
| 2021-11-05 | $0.82 | $0.82 | 4,300 |
| 2021-11-04 | $0.80 | $0.80 | 16,900 |
| 2021-11-03 | $0.82 | $0.82 | 40,200 |
| 2021-11-02 | $0.83 | $0.83 | 138,000 |
| 2021-11-01 | $0.83 | $0.83 | 32,000 |
| 2021-10-29 | $0.83 | $0.83 | 22,800 |
| 2021-10-28 | $0.86 | $0.86 | 15,300 |
| 2021-10-27 | $0.87 | $0.87 | 9,100 |
| 2021-10-26 | $0.90 | $0.90 | 21,000 |
| 2021-10-25 | $0.93 | $0.93 | 53,500 |
| 2021-10-22 | $0.89 | $0.89 | 4,500 |
| 2021-10-21 | $0.84 | $0.84 | 5,500 |
| 2021-10-20 | $0.85 | $0.85 | 8,600 |
| 2021-10-19 | $0.84 | $0.84 | 14,600 |
| 2021-10-18 | $0.86 | $0.86 | 40,400 |
| 2021-10-15 | $0.93 | $0.93 | 40,100 |
| 2021-10-14 | $0.95 | $0.95 | 40,200 |
| 2021-10-13 | $0.94 | $0.94 | 93,400 |
| 2021-10-12 | $0.81 | $0.81 | 28,300 |
| 2021-10-11 | $0.82 | $0.82 | 200 |
| 2021-10-08 | $0.84 | $0.84 | 18,100 |
| 2021-10-07 | $0.79 | $0.79 | 6,600 |
| 2021-10-06 | $0.78 | $0.78 | 46,500 |
| 2021-10-05 | $0.76 | $0.76 | 29,000 |
| 2021-10-04 | $0.78 | $0.78 | 24,600 |
| 2021-10-01 | $0.77 | $0.77 | 1,200 |
| 2021-09-30 | $0.78 | $0.78 | 44,800 |
| 2021-09-29 | $0.79 | $0.79 | 11,500 |
| 2021-09-28 | $0.81 | $0.81 | 41,800 |
| 2021-09-27 | $0.81 | $0.81 | 7,800 |
| 2021-09-24 | $0.81 | $0.81 | 31,900 |
| 2021-09-23 | $0.81 | $0.81 | 38,500 |
| 2021-09-22 | $0.84 | $0.84 | 22,900 |
| 2021-09-21 | $0.85 | $0.85 | 54,800 |
| 2021-09-20 | $0.85 | $0.85 | 51,400 |
| 2021-09-17 | $0.91 | $0.91 | 24,800 |
| 2021-09-16 | $0.91 | $0.91 | 22,800 |
| 2021-09-15 | $0.91 | $0.90 | 13,300 |
| 2021-09-14 | $0.89 | $0.89 | 27,500 |
| 2021-09-13 | $0.89 | $0.89 | 39,700 |
| 2021-09-10 | $0.91 | $0.91 | 17,900 |
| 2021-09-09 | $0.92 | $0.92 | 25,100 |
| 2021-09-08 | $0.96 | $0.96 | 31,000 |
| 2021-09-07 | $0.95 | $0.95 | 30,800 |
| 2021-09-03 | $0.99 | $0.99 | 44,400 |
| 2021-09-02 | $0.98 | $0.98 | 62,100 |
| 2021-09-01 | $0.99 | $0.99 | 82,200 |
| 2021-08-31 | $0.98 | $0.98 | 84,300 |
| 2021-08-30 | $1.02 | $1.02 | 56,200 |
| 2021-08-27 | $1.04 | $1.04 | 52,800 |
| 2021-08-26 | $0.97 | $0.97 | 26,900 |
| 2021-08-25 | $0.97 | $0.97 | 36,900 |
| 2021-08-24 | $1.01 | $1.01 | 62,400 |
| 2021-08-23 | $0.98 | $0.98 | 44,000 |
| 2021-08-20 | $0.89 | $0.89 | 75,000 |
| 2021-08-19 | $0.93 | $0.93 | 111,000 |
| 2021-08-18 | $1.03 | $1.03 | 61,400 |
| 2021-08-17 | $1.09 | $1.09 | 37,500 |
| 2021-08-16 | $1.13 | $1.13 | 105,600 |
| 2021-08-13 | $1.24 | $1.24 | 189,000 |
| 2021-08-12 | $1.19 | $1.19 | 110,700 |
| 2021-08-11 | $1.00 | $1.00 | 115,400 |
| 2021-08-10 | $0.95 | $0.94 | 188,600 |
| 2021-08-09 | $0.91 | $0.91 | 246,400 |
| 2021-08-06 | $0.76 | $0.76 | 74,700 |
| 2021-08-05 | $0.73 | $0.73 | 45,500 |
| 2021-08-04 | $0.76 | $0.76 | 53,800 |
| 2021-08-03 | $0.79 | $0.79 | 20,500 |
| 2021-08-02 | $0.80 | $0.80 | 15,500 |
| 2021-07-30 | $0.82 | $0.82 | 139,800 |
| 2021-07-29 | $0.88 | $0.87 | 125,200 |
| 2021-07-28 | $0.85 | $0.85 | 9,300 |
| 2021-07-27 | $0.85 | $0.85 | 17,500 |
| 2021-07-26 | $0.84 | $0.84 | 28,100 |
| 2021-07-23 | $0.86 | $0.86 | 2,700 |
| 2021-07-22 | $0.89 | $0.89 | 5,600 |
| 2021-07-21 | $0.86 | $0.86 | 50,800 |
| 2021-07-20 | $0.90 | $0.90 | 20,400 |
| 2021-07-19 | $0.85 | $0.85 | 57,200 |
| 2021-07-16 | $0.93 | $0.93 | 18,700 |
| 2021-07-15 | $0.99 | $0.99 | 26,400 |
| 2021-07-14 | $0.95 | $0.95 | 12,600 |
| 2021-07-13 | $0.96 | $0.96 | 21,200 |
| 2021-07-12 | $0.97 | $0.97 | 4,200 |
| 2021-07-09 | $0.94 | $0.94 | 51,300 |
| 2021-07-08 | $0.92 | $0.92 | 107,900 |
| 2021-07-07 | $0.99 | $0.99 | 90,700 |
| 2021-07-06 | $0.98 | $0.98 | 25,700 |
| 2021-07-02 | $1.05 | $1.05 | 68,300 |
| 2021-07-01 | $1.04 | $1.04 | 19,200 |
| 2021-06-30 | $1.00 | $1.00 | 8,200 |
| 2021-06-29 | $1.00 | $1.00 | 54,000 |
| 2021-06-28 | $0.97 | $0.97 | 68,300 |
| 2021-06-25 | $1.02 | $1.02 | 29,700 |
| 2021-06-24 | $1.02 | $1.02 | 14,100 |
| 2021-06-23 | $1.03 | $1.03 | 21,800 |
| 2021-06-22 | $1.04 | $1.04 | 72,600 |
| 2021-06-21 | $1.04 | $1.04 | 39,500 |
| 2021-06-18 | $1.06 | $1.06 | 32,800 |
| 2021-06-17 | $1.07 | $1.07 | 39,400 |
| 2021-06-16 | $1.05 | $1.05 | 17,000 |
| 2021-06-15 | $1.07 | $1.07 | 171,500 |
| 2021-06-14 | $1.10 | $1.10 | 150,500 |
| 2021-06-11 | $1.11 | $1.11 | 35,000 |
| 2021-06-10 | $1.07 | $1.07 | 65,700 |
| 2021-06-09 | $1.07 | $1.07 | 60,500 |
| 2021-06-08 | $1.07 | $1.07 | 48,700 |
| 2021-06-07 | $1.11 | $1.11 | 60,000 |
| 2021-06-04 | $1.14 | $1.14 | 54,600 |
| 2021-06-03 | $1.16 | $1.16 | 37,400 |
| 2021-06-02 | $1.16 | $1.16 | 58,200 |
| 2021-06-01 | $1.20 | $1.20 | 51,600 |
| 2021-05-28 | $1.18 | $1.18 | 66,300 |
| 2021-05-27 | $1.21 | $1.21 | 29,600 |
| 2021-05-26 | $1.22 | $1.22 | 20,100 |
| 2021-05-25 | $1.24 | $1.24 | 42,600 |
| 2021-05-24 | $1.20 | $1.20 | 41,500 |
| 2021-05-21 | $1.20 | $1.20 | 40,800 |
| 2021-05-20 | $1.13 | $1.13 | 44,200 |
| 2021-05-19 | $1.10 | $1.10 | 119,200 |
| 2021-05-18 | $1.18 | $1.18 | 58,200 |
| 2021-05-17 | $1.13 | $1.13 | 24,700 |
| 2021-05-14 | $1.10 | $1.10 | 63,000 |
| 2021-05-13 | $1.08 | $1.08 | 53,500 |
| 2021-05-12 | $1.08 | $1.08 | 50,200 |
| 2021-05-11 | $1.15 | $1.15 | 41,000 |
| 2021-05-10 | $1.07 | $1.07 | 136,500 |
| 2021-05-07 | $1.07 | $1.07 | 158,600 |
| 2021-05-06 | $1.08 | $1.08 | 46,000 |
| 2021-05-05 | $1.12 | $1.12 | 34,900 |
| 2021-05-04 | $1.13 | $1.13 | 31,700 |
| 2021-05-03 | $1.18 | $1.18 | 66,500 |
| 2021-04-30 | $1.10 | $1.10 | 39,700 |
| 2021-04-29 | $1.13 | $1.13 | 27,800 |
| 2021-04-28 | $1.19 | $1.19 | 14,700 |
| 2021-04-27 | $1.21 | $1.21 | 16,000 |
| 2021-04-26 | $1.30 | $1.30 | 35,200 |
| 2021-04-23 | $1.37 | $1.37 | 53,700 |
| 2021-04-22 | $1.36 | $1.36 | 48,300 |
| 2021-04-21 | $1.38 | $1.38 | 57,200 |
| 2021-04-20 | $1.27 | $1.27 | 97,700 |
| 2021-04-19 | $1.31 | $1.31 | 119,200 |
| 2021-04-16 | $1.26 | $1.26 | 22,700 |
| 2021-04-15 | $1.25 | $1.25 | 19,500 |
| 2021-04-14 | $1.19 | $1.19 | 42,100 |
| 2021-04-13 | $1.25 | $1.25 | 11,900 |
| 2021-04-12 | $1.19 | $1.19 | 42,500 |
| 2021-04-09 | $1.21 | $1.21 | 54,800 |
| 2021-04-08 | $1.24 | $1.24 | 39,900 |
| 2021-04-07 | $1.19 | $1.19 | 55,700 |
| 2021-04-06 | $1.26 | $1.26 | 111,500 |
| 2021-04-05 | $0.99 | $0.99 | 29,800 |
| 2021-04-01 | $1.07 | $1.07 | 40,600 |
| 2021-03-31 | $1.05 | $1.05 | 45,800 |
| 2021-03-30 | $0.95 | $0.95 | 90,800 |
| 2021-03-29 | $0.96 | $0.96 | 43,800 |
| 2021-03-26 | $0.90 | $0.90 | 27,900 |
| 2021-03-25 | $0.88 | $0.88 | 67,000 |
| 2021-03-24 | $0.88 | $0.88 | 37,200 |
| 2021-03-23 | $0.93 | $0.93 | 79,500 |
| 2021-03-22 | $0.97 | $0.97 | 54,800 |
| 2021-03-19 | $0.99 | $0.99 | 70,600 |
| 2021-03-18 | $0.97 | $0.97 | 103,900 |
| 2021-03-17 | $1.06 | $1.06 | 56,800 |
| 2021-03-16 | $1.03 | $1.03 | 36,400 |
| 2021-03-15 | $1.03 | $1.03 | 35,500 |
| 2021-03-12 | $1.00 | $1.00 | 32,100 |
| 2021-03-11 | $0.98 | $0.98 | 90,400 |
| 2021-03-10 | $0.99 | $0.99 | 157,800 |
| 2021-03-09 | $1.02 | $1.02 | 79,500 |
| 2021-03-08 | $1.01 | $1.01 | 76,500 |
| 2021-03-05 | $1.08 | $1.08 | 107,200 |
| 2021-03-04 | $1.13 | $1.13 | 50,100 |
| 2021-03-03 | $1.19 | $1.19 | 98,300 |
| 2021-03-02 | $1.26 | $1.26 | 39,400 |
| 2021-03-01 | $1.17 | $1.17 | 87,400 |
| 2021-02-26 | $1.18 | $1.18 | 90,700 |
| 2021-02-25 | $1.25 | $1.25 | 32,300 |
| 2021-02-24 | $1.35 | $1.35 | 37,100 |
| 2021-02-23 | $1.37 | $1.37 | 50,700 |
| 2021-02-22 | $1.37 | $1.37 | 100,600 |
| 2021-02-19 | $1.37 | $1.37 | 52,200 |
| 2021-02-18 | $1.26 | $1.26 | 39,000 |
| 2021-02-17 | $1.36 | $1.36 | 124,900 |
| 2021-02-16 | $1.38 | $1.38 | 73,600 |
| 2021-02-12 | $1.43 | $1.43 | 57,400 |
| 2021-02-11 | $1.46 | $1.46 | 46,500 |
| 2021-02-10 | $1.49 | $1.49 | 26,800 |
| 2021-02-09 | $1.47 | $1.47 | 33,500 |
| 2021-02-08 | $1.49 | $1.49 | 70,100 |
| 2021-02-05 | $1.52 | $1.52 | 62,600 |
| 2021-02-04 | $1.45 | $1.45 | 49,000 |
| 2021-02-03 | $1.51 | $1.51 | 36,700 |
| 2021-02-02 | $1.50 | $1.50 | 48,700 |
| 2021-02-01 | $1.49 | $1.49 | 129,000 |
| 2021-01-29 | $1.47 | $1.47 | 30,900 |
| 2021-01-28 | $1.45 | $1.45 | 50,300 |
| 2021-01-27 | $1.42 | $1.42 | 88,800 |
| 2021-01-26 | $1.50 | $1.50 | 43,400 |
| 2021-01-25 | $1.48 | $1.48 | 43,700 |
| 2021-01-22 | $1.55 | $1.55 | 31,400 |
| 2021-01-21 | $1.61 | $1.61 | 30,000 |
| 2021-01-20 | $1.61 | $1.61 | 30,300 |
| 2021-01-19 | $1.61 | $1.61 | 51,100 |
| 2021-01-15 | $1.65 | $1.65 | 74,300 |
| 2021-01-14 | $1.72 | $1.72 | 67,700 |
| 2021-01-13 | $1.75 | $1.75 | 18,700 |
| 2021-01-12 | $1.75 | $1.75 | 14,000 |
| 2021-01-11 | $1.67 | $1.67 | 48,800 |
| 2021-01-08 | $1.80 | $1.80 | 120,100 |
| 2021-01-07 | $1.91 | $1.91 | 59,200 |
| 2021-01-06 | $1.90 | $1.90 | 61,700 |
| 2021-01-05 | $1.95 | $1.95 | 103,400 |
| 2021-01-04 | $1.83 | $1.83 | 51,000 |