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
- 2021-01-08 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 | $1.63 | $1.63 | 156,600 |
| 2021-12-30 | $1.41 | $1.41 | 31,900 |
| 2021-12-29 | $1.38 | $1.38 | 67,000 |
| 2021-12-28 | $1.49 | $1.49 | 96,800 |
| 2021-12-27 | $1.37 | $1.37 | 21,100 |
| 2021-12-23 | $1.23 | $1.23 | 27,300 |
| 2021-12-22 | $1.27 | $1.27 | 19,100 |
| 2021-12-21 | $1.28 | $1.28 | 14,800 |
| 2021-12-20 | $1.36 | $1.36 | 102,500 |
| 2021-12-17 | $1.20 | $1.20 | 11,000 |
| 2021-12-16 | $1.18 | $1.18 | 41,500 |
| 2021-12-15 | $1.14 | $1.14 | 12,500 |
| 2021-12-14 | $1.15 | $1.15 | 125,200 |
| 2021-12-13 | $1.25 | $1.25 | 29,000 |
| 2021-12-10 | $1.26 | $1.26 | 51,400 |
| 2021-12-09 | $1.30 | $1.30 | 82,700 |
| 2021-12-08 | $1.31 | $1.31 | 31,000 |
| 2021-12-07 | $1.44 | $1.44 | 45,600 |
| 2021-12-06 | $1.41 | $1.41 | 120,200 |
| 2021-12-03 | $1.13 | $1.13 | 147,400 |
| 2021-12-02 | $1.53 | $1.53 | 119,300 |
| 2021-12-01 | $1.57 | $1.57 | 196,200 |
| 2021-11-30 | $1.31 | $1.31 | 348,100 |
| 2021-11-29 | $1.49 | $1.49 | 640,700 |
| 2021-11-26 | $1.00 | $1.00 | 57,700 |
| 2021-11-24 | $0.91 | $0.91 | 388,700 |
| 2021-11-23 | $0.73 | $0.73 | 145,800 |
| 2021-11-22 | $0.70 | $0.70 | 139,200 |
| 2021-11-19 | $0.64 | $0.64 | 84,800 |
| 2021-11-18 | $0.63 | $0.63 | 17,600 |
| 2021-11-17 | $0.62 | $0.62 | 13,400 |
| 2021-11-16 | $0.65 | $0.65 | 12,500 |
| 2021-11-15 | $0.65 | $0.65 | 70,600 |
| 2021-11-12 | $0.65 | $0.65 | 6,800 |
| 2021-11-11 | $0.67 | $0.67 | 9,800 |
| 2021-11-10 | $0.67 | $0.67 | 20,400 |
| 2021-11-09 | $0.67 | $0.67 | 36,800 |
| 2021-11-08 | $0.65 | $0.65 | 179,200 |
| 2021-11-05 | $0.66 | $0.66 | 33,700 |
| 2021-11-04 | $0.64 | $0.64 | 138,700 |
| 2021-11-03 | $0.58 | $0.58 | 16,100 |
| 2021-11-02 | $0.62 | $0.62 | 200 |
| 2021-11-01 | $0.62 | $0.62 | 42,400 |
| 2021-10-29 | $0.61 | $0.61 | 50,600 |
| 2021-10-28 | $0.60 | $0.60 | 66,100 |
| 2021-10-27 | $0.60 | $0.60 | 11,200 |
| 2021-10-26 | $0.59 | $0.59 | 27,200 |
| 2021-10-25 | $0.64 | $0.64 | 43,300 |
| 2021-10-22 | $0.60 | $0.60 | 41,700 |
| 2021-10-21 | $0.58 | $0.58 | 11,200 |
| 2021-10-20 | $0.67 | $0.67 | 18,500 |
| 2021-10-19 | $0.59 | $0.59 | 150,100 |
| 2021-10-18 | $0.68 | $0.68 | 10,100 |
| 2021-10-15 | $0.68 | $0.68 | 101,200 |
| 2021-10-14 | $0.68 | $0.68 | 188,500 |
| 2021-10-13 | $0.66 | $0.66 | 51,000 |
| 2021-10-12 | $0.63 | $0.63 | 14,700 |
| 2021-10-11 | $0.63 | $0.63 | 16,700 |
| 2021-10-08 | $0.63 | $0.63 | 10,000 |
| 2021-10-07 | $0.62 | $0.62 | 18,400 |
| 2021-10-06 | $0.62 | $0.62 | 18,500 |
| 2021-10-05 | $0.68 | $0.68 | 28,800 |
| 2021-10-04 | $0.55 | $0.55 | 18,900 |
| 2021-10-01 | $0.53 | $0.53 | 11,300 |
| 2021-09-30 | $0.54 | $0.54 | 20,100 |
| 2021-09-29 | $0.52 | $0.52 | 26,400 |
| 2021-09-28 | $0.52 | $0.52 | 13,400 |
| 2021-09-27 | $0.52 | $0.52 | 5,300 |
| 2021-09-24 | $0.52 | $0.52 | 13,800 |
| 2021-09-23 | $0.51 | $0.51 | 13,500 |
| 2021-09-22 | $0.52 | $0.52 | 15,400 |
| 2021-09-21 | $0.54 | $0.54 | 4,500 |
| 2021-09-20 | $0.54 | $0.54 | 24,300 |
| 2021-09-17 | $0.58 | $0.58 | 1,900 |
| 2021-09-16 | $0.59 | $0.59 | 24,900 |
| 2021-09-15 | $0.57 | $0.57 | 13,100 |
| 2021-09-14 | $0.57 | $0.57 | 26,400 |
| 2021-09-13 | $0.55 | $0.55 | 5,500 |
| 2021-09-10 | $0.57 | $0.57 | 17,700 |
| 2021-09-09 | $0.56 | $0.56 | 17,100 |
| 2021-09-08 | $0.58 | $0.58 | 21,800 |
| 2021-09-07 | $0.59 | $0.59 | 52,300 |
| 2021-09-03 | $0.63 | $0.63 | 12,500 |
| 2021-09-02 | $0.63 | $0.63 | 13,800 |
| 2021-09-01 | $0.64 | $0.64 | 40,600 |
| 2021-08-31 | $0.65 | $0.65 | 10,100 |
| 2021-08-30 | $0.64 | $0.64 | 116,400 |
| 2021-08-27 | $0.40 | $0.40 | 73,200 |
| 2021-08-26 | $0.58 | $0.58 | 26,000 |
| 2021-08-25 | $0.60 | $0.60 | 35,400 |
| 2021-08-24 | $0.64 | $0.64 | 8,500 |
| 2021-08-23 | $0.60 | $0.60 | 9,300 |
| 2021-08-20 | $0.60 | $0.60 | 170,900 |
| 2021-08-19 | $0.62 | $0.62 | 85,200 |
| 2021-08-18 | $0.60 | $0.60 | 108,400 |
| 2021-08-17 | $0.64 | $0.64 | 88,900 |
| 2021-08-16 | $0.69 | $0.69 | 53,600 |
| 2021-08-13 | $0.70 | $0.70 | 7,600 |
| 2021-08-12 | $0.71 | $0.71 | 22,600 |
| 2021-08-11 | $0.69 | $0.69 | 14,700 |
| 2021-08-10 | $0.69 | $0.69 | 95,100 |
| 2021-08-09 | $0.70 | $0.70 | 14,200 |
| 2021-08-06 | $0.71 | $0.71 | 33,600 |
| 2021-08-05 | $0.70 | $0.70 | 32,500 |
| 2021-08-04 | $0.68 | $0.68 | 5,000 |
| 2021-08-03 | $0.72 | $0.72 | 12,600 |
| 2021-08-02 | $0.73 | $0.73 | 8,600 |
| 2021-07-30 | $0.70 | $0.70 | 24,600 |
| 2021-07-29 | $0.72 | $0.72 | 10,100 |
| 2021-07-28 | $0.71 | $0.71 | 25,600 |
| 2021-07-27 | $0.71 | $0.71 | 123,100 |
| 2021-07-26 | $0.67 | $0.67 | 31,000 |
| 2021-07-23 | $0.69 | $0.69 | 15,600 |
| 2021-07-22 | $0.66 | $0.66 | 26,600 |
| 2021-07-21 | $0.67 | $0.67 | 37,700 |
| 2021-07-20 | $0.67 | $0.67 | 28,500 |
| 2021-07-19 | $0.69 | $0.69 | 127,900 |
| 2021-07-16 | $0.71 | $0.71 | 263,600 |
| 2021-07-15 | $0.64 | $0.64 | 105,100 |
| 2021-07-14 | $0.64 | $0.64 | 135,800 |
| 2021-07-13 | $0.60 | $0.60 | 26,000 |
| 2021-07-12 | $0.60 | $0.60 | 92,900 |
| 2021-07-09 | $0.56 | $0.56 | 11,200 |
| 2021-07-08 | $0.56 | $0.56 | 77,000 |
| 2021-07-07 | $0.56 | $0.56 | 28,800 |
| 2021-07-06 | $0.56 | $0.56 | 87,500 |
| 2021-07-02 | $0.57 | $0.57 | 32,100 |
| 2021-07-01 | $0.58 | $0.58 | 238,300 |
| 2021-06-30 | $0.55 | $0.55 | 76,900 |
| 2021-06-29 | $0.46 | $0.46 | 45,400 |
| 2021-06-28 | $0.42 | $0.42 | 2,900 |
| 2021-06-25 | $0.46 | $0.45 | 18,700 |
| 2021-06-24 | $0.46 | $0.46 | 19,200 |
| 2021-06-23 | $0.45 | $0.45 | 21,900 |
| 2021-06-22 | $0.43 | $0.43 | 10,500 |
| 2021-06-21 | $0.48 | $0.48 | 29,600 |
| 2021-06-18 | $0.46 | $0.46 | 2,400 |
| 2021-06-17 | $0.46 | $0.46 | 17,200 |
| 2021-06-16 | $0.47 | $0.47 | 7,200 |
| 2021-06-15 | $0.47 | $0.47 | 9,100 |
| 2021-06-14 | $0.47 | $0.47 | 42,700 |
| 2021-06-11 | $0.48 | $0.48 | 23,500 |
| 2021-06-10 | $0.48 | $0.48 | 32,400 |
| 2021-06-09 | $0.49 | $0.49 | 101,200 |
| 2021-06-08 | $0.49 | $0.49 | 143,200 |
| 2021-06-07 | $0.48 | $0.48 | 71,200 |
| 2021-06-04 | $0.44 | $0.44 | 85,200 |
| 2021-06-03 | $0.40 | $0.40 | 31,400 |
| 2021-06-02 | $0.40 | $0.40 | 19,900 |
| 2021-06-01 | $0.40 | $0.40 | 16,200 |
| 2021-05-28 | $0.39 | $0.39 | 26,300 |
| 2021-05-27 | $0.37 | $0.37 | 31,300 |
| 2021-05-26 | $0.45 | $0.45 | 24,900 |
| 2021-05-25 | $0.41 | $0.41 | 75,500 |
| 2021-05-24 | $0.47 | $0.47 | 36,100 |
| 2021-05-21 | $0.38 | $0.38 | 38,100 |
| 2021-05-20 | $0.36 | $0.36 | 157,300 |
| 2021-05-19 | $0.33 | $0.33 | 353,400 |
| 2021-05-18 | $0.32 | $0.32 | 643,900 |
| 2021-05-17 | $0.45 | $0.45 | 289,700 |
| 2021-05-14 | $0.50 | $0.50 | 62,600 |
| 2021-05-13 | $0.45 | $0.45 | 92,900 |
| 2021-05-12 | $0.49 | $0.49 | 163,100 |
| 2021-05-11 | $0.56 | $0.56 | 79,700 |
| 2021-05-10 | $0.56 | $0.56 | 6,200 |
| 2021-05-07 | $0.59 | $0.59 | 19,900 |
| 2021-05-06 | $0.59 | $0.59 | 29,900 |
| 2021-05-05 | $0.59 | $0.59 | 40,300 |
| 2021-05-04 | $0.58 | $0.58 | 13,000 |
| 2021-05-03 | $0.58 | $0.58 | 39,600 |
| 2021-04-30 | $0.57 | $0.57 | 24,700 |
| 2021-04-29 | $0.58 | $0.58 | 54,100 |
| 2021-04-28 | $0.57 | $0.57 | 19,600 |
| 2021-04-27 | $0.58 | $0.58 | 56,900 |
| 2021-04-26 | $0.55 | $0.55 | 53,100 |
| 2021-04-23 | $0.54 | $0.54 | 6,100 |
| 2021-04-22 | $0.55 | $0.55 | 49,000 |
| 2021-04-21 | $0.52 | $0.52 | 192,900 |
| 2021-04-20 | $0.55 | $0.55 | 90,600 |
| 2021-04-19 | $0.59 | $0.59 | 51,500 |
| 2021-04-16 | $0.57 | $0.57 | 119,500 |
| 2021-04-15 | $0.58 | $0.58 | 30,200 |
| 2021-04-14 | $0.58 | $0.58 | 60,800 |
| 2021-04-13 | $0.59 | $0.59 | 37,700 |
| 2021-04-12 | $0.59 | $0.59 | 187,800 |
| 2021-04-09 | $0.61 | $0.61 | 15,200 |
| 2021-04-08 | $0.60 | $0.60 | 35,100 |
| 2021-04-07 | $0.61 | $0.61 | 38,700 |
| 2021-04-06 | $0.61 | $0.61 | 16,000 |
| 2021-04-05 | $0.60 | $0.60 | 60,600 |
| 2021-04-01 | $0.61 | $0.61 | 8,200 |
| 2021-03-31 | $0.61 | $0.61 | 77,300 |
| 2021-03-30 | $0.63 | $0.63 | 42,200 |
| 2021-03-29 | $0.62 | $0.62 | 140,400 |
| 2021-03-26 | $0.63 | $0.63 | 34,100 |
| 2021-03-25 | $0.61 | $0.61 | 50,600 |
| 2021-03-24 | $0.61 | $0.61 | 101,400 |
| 2021-03-23 | $0.60 | $0.60 | 30,800 |
| 2021-03-22 | $0.62 | $0.62 | 16,100 |
| 2021-03-19 | $0.60 | $0.60 | 13,700 |
| 2021-03-18 | $0.60 | $0.60 | 80,300 |
| 2021-03-17 | $0.60 | $0.60 | 16,300 |
| 2021-03-16 | $0.59 | $0.59 | 28,900 |
| 2021-03-15 | $0.60 | $0.60 | 65,900 |
| 2021-03-12 | $0.60 | $0.60 | 53,100 |
| 2021-03-11 | $0.61 | $0.61 | 18,300 |
| 2021-03-10 | $0.58 | $0.58 | 203,100 |
| 2021-03-09 | $0.62 | $0.62 | 453,700 |
| 2021-03-08 | $0.57 | $0.57 | 57,600 |
| 2021-03-05 | $0.54 | $0.54 | 593,500 |
| 2021-03-04 | $0.58 | $0.58 | 127,500 |
| 2021-03-03 | $0.61 | $0.61 | 80,000 |
| 2021-03-02 | $0.61 | $0.61 | 71,800 |
| 2021-03-01 | $0.60 | $0.60 | 57,000 |
| 2021-02-26 | $0.61 | $0.61 | 91,600 |
| 2021-02-25 | $0.63 | $0.63 | 39,400 |
| 2021-02-24 | $0.62 | $0.62 | 114,000 |
| 2021-02-23 | $0.66 | $0.66 | 183,100 |
| 2021-02-22 | $0.65 | $0.65 | 126,900 |
| 2021-02-19 | $0.70 | $0.70 | 69,900 |
| 2021-02-18 | $0.70 | $0.70 | 89,300 |
| 2021-02-17 | $0.70 | $0.70 | 184,900 |
| 2021-02-16 | $0.66 | $0.66 | 240,600 |
| 2021-02-12 | $0.62 | $0.62 | 356,200 |
| 2021-02-11 | $0.62 | $0.62 | 405,900 |
| 2021-02-10 | $0.67 | $0.67 | 530,900 |
| 2021-02-09 | $0.68 | $0.68 | 597,600 |
| 2021-02-08 | $0.53 | $0.53 | 751,600 |
| 2021-02-05 | $0.41 | $0.41 | 517,400 |
| 2021-02-04 | $0.36 | $0.36 | 52,300 |
| 2021-02-03 | $0.36 | $0.36 | 81,700 |
| 2021-02-02 | $0.35 | $0.35 | 67,000 |
| 2021-02-01 | $0.33 | $0.33 | 71,400 |
| 2021-01-29 | $0.35 | $0.35 | 296,400 |
| 2021-01-28 | $0.36 | $0.36 | 31,300 |
| 2021-01-27 | $0.37 | $0.37 | 64,900 |
| 2021-01-26 | $0.39 | $0.38 | 280,100 |
| 2021-01-25 | $0.37 | $0.37 | 122,700 |
| 2021-01-22 | $0.38 | $0.38 | 186,900 |
| 2021-01-21 | $0.37 | $0.37 | 21,400 |
| 2021-01-20 | $0.36 | $0.36 | 95,800 |
| 2021-01-19 | $0.38 | $0.38 | 127,000 |
| 2021-01-15 | $0.38 | $0.38 | 49,100 |
| 2021-01-14 | $0.37 | $0.37 | 85,800 |
| 2021-01-13 | $0.35 | $0.35 | 82,900 |
| 2021-01-12 | $0.37 | $0.37 | 104,900 |
| 2021-01-11 | $0.37 | $0.37 | 78,100 |
| 2021-01-08 | $0.39 | $0.38 | 177,400 |