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 | $0.60 | $0.60 | 15,400 |
| 2021-12-30 | $0.65 | $0.65 | 34,900 |
| 2021-12-29 | $0.60 | $0.60 | 121,700 |
| 2021-12-28 | $0.65 | $0.65 | 75,000 |
| 2021-12-27 | $0.43 | $0.43 | 17,800 |
| 2021-12-23 | $0.61 | $0.61 | 6,700 |
| 2021-12-22 | $0.50 | $0.50 | 7,200 |
| 2021-12-21 | $0.61 | $0.61 | 3,000 |
| 2021-12-20 | $0.60 | $0.60 | 3,200 |
| 2021-12-17 | $0.65 | $0.65 | 0 |
| 2021-12-16 | $0.65 | $0.65 | 0 |
| 2021-12-15 | $0.65 | $0.65 | 700 |
| 2021-12-14 | $0.65 | $0.65 | 700 |
| 2021-12-13 | $0.66 | $0.66 | 4,200 |
| 2021-12-10 | $0.66 | $0.66 | 20,700 |
| 2021-12-09 | $0.55 | $0.55 | 18,800 |
| 2021-12-08 | $0.55 | $0.55 | 5,300 |
| 2021-12-07 | $0.65 | $0.65 | 5,000 |
| 2021-12-06 | $0.66 | $0.66 | 12,300 |
| 2021-12-03 | $0.66 | $0.66 | 14,100 |
| 2021-12-02 | $0.71 | $0.71 | 7,400 |
| 2021-12-01 | $0.74 | $0.74 | 700 |
| 2021-11-30 | $0.75 | $0.75 | 9,500 |
| 2021-11-29 | $0.75 | $0.75 | 600 |
| 2021-11-26 | $0.77 | $0.77 | 300 |
| 2021-11-24 | $0.77 | $0.77 | 1,200 |
| 2021-11-23 | $0.77 | $0.77 | 22,300 |
| 2021-11-22 | $0.75 | $0.75 | 36,600 |
| 2021-11-19 | $0.77 | $0.77 | 7,700 |
| 2021-11-18 | $0.79 | $0.79 | 21,700 |
| 2021-11-17 | $0.80 | $0.80 | 12,500 |
| 2021-11-16 | $0.80 | $0.80 | 2,300 |
| 2021-11-15 | $0.80 | $0.80 | 30,600 |
| 2021-11-12 | $0.77 | $0.77 | 5,400 |
| 2021-11-11 | $0.84 | $0.84 | 5,000 |
| 2021-11-10 | $0.84 | $0.84 | 7,200 |
| 2021-11-09 | $0.83 | $0.83 | 300 |
| 2021-11-08 | $0.84 | $0.84 | 1,100 |
| 2021-11-05 | $0.80 | $0.80 | 67,900 |
| 2021-11-04 | $0.84 | $0.84 | 14,100 |
| 2021-11-03 | $0.81 | $0.81 | 96,600 |
| 2021-11-02 | $0.87 | $0.87 | 226,300 |
| 2021-11-01 | $0.90 | $0.90 | 61,500 |
| 2021-10-29 | $0.86 | $0.86 | 4,200 |
| 2021-10-28 | $0.80 | $0.80 | 19,900 |
| 2021-10-27 | $0.80 | $0.80 | 24,400 |
| 2021-10-26 | $0.89 | $0.89 | 12,000 |
| 2021-10-25 | $0.89 | $0.89 | 6,200 |
| 2021-10-22 | $0.83 | $0.83 | 23,800 |
| 2021-10-21 | $0.88 | $0.88 | 26,300 |
| 2021-10-20 | $0.90 | $0.90 | 31,500 |
| 2021-10-19 | $0.89 | $0.89 | 69,600 |
| 2021-10-18 | $0.82 | $0.82 | 6,400 |
| 2021-10-15 | $0.90 | $0.90 | 11,600 |
| 2021-10-14 | $0.87 | $0.87 | 22,600 |
| 2021-10-13 | $0.90 | $0.90 | 2,700 |
| 2021-10-12 | $0.90 | $0.90 | 15,800 |
| 2021-10-11 | $0.90 | $0.90 | 5,100 |
| 2021-10-08 | $0.90 | $0.90 | 1,800 |
| 2021-10-07 | $0.89 | $0.89 | 5,200 |
| 2021-10-06 | $0.89 | $0.89 | 20,300 |
| 2021-10-05 | $0.83 | $0.83 | 9,600 |
| 2021-10-04 | $0.80 | $0.80 | 118,900 |
| 2021-10-01 | $0.64 | $0.64 | 103,900 |
| 2021-09-30 | $0.70 | $0.70 | 110,600 |
| 2021-09-29 | $0.68 | $0.68 | 59,300 |
| 2021-09-28 | $0.75 | $0.75 | 28,800 |
| 2021-09-27 | $0.75 | $0.75 | 22,100 |
| 2021-09-24 | $0.75 | $0.75 | 51,700 |
| 2021-09-23 | $0.81 | $0.81 | 32,500 |
| 2021-09-22 | $0.89 | $0.89 | 15,300 |
| 2021-09-21 | $0.83 | $0.83 | 0 |
| 2021-09-20 | $0.83 | $0.83 | 11,000 |
| 2021-09-17 | $0.81 | $0.81 | 1,200 |
| 2021-09-16 | $0.76 | $0.76 | 52,200 |
| 2021-09-15 | $0.89 | $0.89 | 6,500 |
| 2021-09-14 | $0.92 | $0.92 | 2,200 |
| 2021-09-13 | $0.92 | $0.92 | 2,600 |
| 2021-09-10 | $0.97 | $0.97 | 31,900 |
| 2021-09-09 | $0.95 | $0.95 | 53,900 |
| 2021-09-08 | $0.95 | $0.95 | 6,000 |
| 2021-09-07 | $0.95 | $0.95 | 31,400 |
| 2021-09-03 | $1.00 | $1.00 | 51,900 |
| 2021-09-02 | $0.95 | $0.95 | 16,700 |
| 2021-09-01 | $0.99 | $0.99 | 12,000 |
| 2021-08-31 | $1.02 | $1.02 | 31,600 |
| 2021-08-30 | $0.96 | $0.96 | 14,300 |
| 2021-08-27 | $1.00 | $1.00 | 3,800 |
| 2021-08-26 | $1.08 | $1.08 | 50,700 |
| 2021-08-25 | $0.92 | $0.92 | 9,800 |
| 2021-08-24 | $0.98 | $0.98 | 21,900 |
| 2021-08-23 | $0.97 | $0.97 | 2,200 |
| 2021-08-20 | $0.99 | $0.99 | 34,300 |
| 2021-08-19 | $0.94 | $0.94 | 30,600 |
| 2021-08-18 | $1.01 | $1.01 | 20,400 |
| 2021-08-17 | $0.95 | $0.95 | 30,700 |
| 2021-08-16 | $0.92 | $0.92 | 18,100 |
| 2021-08-13 | $0.97 | $0.97 | 27,200 |
| 2021-08-12 | $1.03 | $1.03 | 7,200 |
| 2021-08-11 | $1.05 | $1.05 | 12,700 |
| 2021-08-10 | $1.07 | $1.07 | 15,600 |
| 2021-08-09 | $1.09 | $1.09 | 20,000 |
| 2021-08-06 | $1.20 | $1.20 | 124,100 |
| 2021-08-05 | $1.06 | $1.06 | 40,900 |
| 2021-08-04 | $1.01 | $1.01 | 19,000 |
| 2021-08-03 | $1.00 | $1.00 | 36,700 |
| 2021-08-02 | $1.03 | $1.03 | 17,800 |
| 2021-07-30 | $1.01 | $1.01 | 36,600 |
| 2021-07-29 | $1.06 | $1.06 | 83,000 |
| 2021-07-28 | $1.05 | $1.05 | 77,600 |
| 2021-07-27 | $1.04 | $1.04 | 160,700 |
| 2021-07-26 | $1.00 | $1.00 | 27,400 |
| 2021-07-23 | $0.99 | $0.99 | 54,800 |
| 2021-07-22 | $0.98 | $0.98 | 152,400 |
| 2021-07-21 | $0.95 | $0.95 | 17,200 |
| 2021-07-20 | $0.96 | $0.96 | 34,800 |
| 2021-07-19 | $1.02 | $1.02 | 42,500 |
| 2021-07-16 | $1.06 | $1.06 | 159,500 |
| 2021-07-15 | $1.09 | $1.09 | 22,200 |
| 2021-07-14 | $1.05 | $1.05 | 68,600 |
| 2021-07-13 | $1.13 | $1.13 | 13,900 |
| 2021-07-12 | $1.09 | $1.09 | 10,600 |
| 2021-07-09 | $1.09 | $1.09 | 29,000 |
| 2021-07-08 | $1.10 | $1.10 | 12,900 |
| 2021-07-07 | $1.14 | $1.14 | 51,200 |
| 2021-07-06 | $1.14 | $1.14 | 29,900 |
| 2021-07-02 | $1.15 | $1.15 | 30,000 |
| 2021-07-01 | $1.15 | $1.15 | 203,900 |
| 2021-06-30 | $1.10 | $1.10 | 7,300 |
| 2021-06-29 | $1.12 | $1.12 | 44,200 |
| 2021-06-28 | $1.15 | $1.15 | 14,300 |
| 2021-06-25 | $1.13 | $1.13 | 5,200 |
| 2021-06-24 | $1.05 | $1.05 | 37,200 |
| 2021-06-23 | $1.09 | $1.09 | 11,500 |
| 2021-06-22 | $1.05 | $1.05 | 32,500 |
| 2021-06-21 | $1.17 | $1.17 | 3,100 |
| 2021-06-18 | $1.18 | $1.18 | 9,000 |
| 2021-06-17 | $1.19 | $1.19 | 3,100 |
| 2021-06-16 | $1.22 | $1.22 | 4,000 |
| 2021-06-15 | $1.22 | $1.22 | 13,700 |
| 2021-06-14 | $1.24 | $1.24 | 88,300 |
| 2021-06-11 | $1.21 | $1.21 | 40,300 |
| 2021-06-10 | $1.20 | $1.20 | 4,600 |
| 2021-06-09 | $1.20 | $1.20 | 59,300 |
| 2021-06-08 | $1.17 | $1.17 | 31,700 |
| 2021-06-07 | $1.16 | $1.16 | 15,700 |
| 2021-06-04 | $1.22 | $1.22 | 2,800 |
| 2021-06-03 | $1.18 | $1.18 | 1,600 |
| 2021-06-02 | $1.25 | $1.25 | 4,500 |
| 2021-06-01 | $1.25 | $1.25 | 11,900 |
| 2021-05-28 | $1.25 | $1.25 | 9,800 |
| 2021-05-27 | $1.24 | $1.24 | 79,500 |
| 2021-05-26 | $1.23 | $1.23 | 7,300 |
| 2021-05-25 | $1.23 | $1.23 | 24,900 |
| 2021-05-24 | $1.26 | $1.26 | 15,200 |
| 2021-05-21 | $1.27 | $1.27 | 58,000 |
| 2021-05-20 | $1.28 | $1.28 | 14,300 |
| 2021-05-19 | $1.28 | $1.28 | 7,900 |
| 2021-05-18 | $1.32 | $1.32 | 91,900 |
| 2021-05-17 | $1.34 | $1.34 | 73,700 |
| 2021-05-14 | $1.30 | $1.30 | 11,800 |
| 2021-05-13 | $1.30 | $1.30 | 22,500 |
| 2021-05-12 | $1.33 | $1.33 | 16,100 |
| 2021-05-11 | $1.36 | $1.36 | 39,100 |
| 2021-05-10 | $1.32 | $1.32 | 17,100 |
| 2021-05-07 | $1.35 | $1.35 | 22,700 |
| 2021-05-06 | $1.33 | $1.33 | 107,400 |
| 2021-05-05 | $1.25 | $1.25 | 48,300 |
| 2021-05-04 | $1.37 | $1.37 | 67,700 |
| 2021-05-03 | $1.40 | $1.40 | 66,500 |
| 2021-04-30 | $1.36 | $1.36 | 118,100 |
| 2021-04-29 | $1.34 | $1.34 | 94,900 |
| 2021-04-28 | $1.33 | $1.33 | 14,100 |
| 2021-04-27 | $1.30 | $1.30 | 32,000 |
| 2021-04-26 | $1.29 | $1.29 | 39,700 |
| 2021-04-23 | $1.25 | $1.25 | 45,100 |
| 2021-04-22 | $1.23 | $1.23 | 10,300 |
| 2021-04-21 | $1.20 | $1.20 | 16,600 |
| 2021-04-20 | $1.13 | $1.13 | 132,400 |
| 2021-04-19 | $1.05 | $1.05 | 16,400 |
| 2021-04-16 | $1.16 | $1.16 | 7,100 |
| 2021-04-15 | $1.20 | $1.20 | 35,200 |
| 2021-04-14 | $1.22 | $1.22 | 14,100 |
| 2021-04-13 | $1.29 | $1.29 | 29,600 |
| 2021-04-12 | $1.22 | $1.22 | 43,200 |
| 2021-04-09 | $1.25 | $1.25 | 12,800 |
| 2021-04-08 | $1.24 | $1.24 | 19,300 |
| 2021-04-07 | $1.25 | $1.25 | 69,100 |
| 2021-04-06 | $1.25 | $1.25 | 86,200 |
| 2021-04-05 | $1.11 | $1.11 | 185,600 |
| 2021-04-01 | $1.36 | $1.36 | 23,100 |
| 2021-03-31 | $1.38 | $1.38 | 44,500 |
| 2021-03-30 | $1.39 | $1.39 | 62,800 |
| 2021-03-29 | $1.39 | $1.39 | 12,100 |
| 2021-03-26 | $1.43 | $1.43 | 20,700 |
| 2021-03-25 | $1.42 | $1.42 | 20,500 |
| 2021-03-24 | $1.40 | $1.40 | 23,600 |
| 2021-03-23 | $1.48 | $1.48 | 24,800 |
| 2021-03-22 | $1.46 | $1.46 | 37,200 |
| 2021-03-19 | $1.48 | $1.48 | 30,900 |
| 2021-03-18 | $1.40 | $1.40 | 131,200 |
| 2021-03-17 | $1.43 | $1.43 | 51,700 |
| 2021-03-16 | $1.55 | $1.55 | 64,300 |
| 2021-03-15 | $1.50 | $1.50 | 71,900 |
| 2021-03-12 | $1.50 | $1.50 | 79,100 |
| 2021-03-11 | $1.32 | $1.32 | 36,700 |
| 2021-03-10 | $1.32 | $1.32 | 36,500 |
| 2021-03-09 | $1.38 | $1.38 | 16,900 |
| 2021-03-08 | $1.42 | $1.42 | 22,100 |
| 2021-03-05 | $1.33 | $1.33 | 60,400 |
| 2021-03-04 | $1.43 | $1.43 | 80,300 |
| 2021-03-03 | $1.47 | $1.47 | 34,500 |
| 2021-03-02 | $1.44 | $1.44 | 48,700 |
| 2021-03-01 | $1.36 | $1.36 | 72,300 |
| 2021-02-26 | $1.55 | $1.55 | 77,400 |
| 2021-02-25 | $1.54 | $1.54 | 84,900 |
| 2021-02-24 | $1.48 | $1.48 | 121,300 |
| 2021-02-23 | $1.40 | $1.40 | 63,400 |
| 2021-02-22 | $1.54 | $1.54 | 161,600 |
| 2021-02-19 | $1.54 | $1.54 | 306,600 |
| 2021-02-18 | $1.34 | $1.34 | 57,400 |
| 2021-02-17 | $1.34 | $1.34 | 106,600 |
| 2021-02-16 | $1.28 | $1.28 | 94,500 |
| 2021-02-12 | $1.25 | $1.25 | 199,300 |
| 2021-02-11 | $1.20 | $1.20 | 144,000 |
| 2021-02-10 | $1.18 | $1.18 | 579,600 |
| 2021-02-09 | $1.00 | $1.00 | 88,300 |
| 2021-02-08 | $0.85 | $0.85 | 187,100 |
| 2021-02-05 | $0.70 | $0.70 | 262,200 |
| 2021-02-04 | $0.69 | $0.69 | 32,000 |
| 2021-02-03 | $0.67 | $0.67 | 5,800 |
| 2021-02-02 | $0.66 | $0.66 | 7,500 |
| 2021-02-01 | $0.65 | $0.65 | 30,100 |
| 2021-01-29 | $0.71 | $0.71 | 35,400 |
| 2021-01-28 | $0.73 | $0.73 | 25,800 |
| 2021-01-27 | $0.72 | $0.72 | 22,800 |
| 2021-01-26 | $0.71 | $0.71 | 64,300 |
| 2021-01-25 | $0.63 | $0.63 | 46,700 |
| 2021-01-22 | $0.62 | $0.62 | 116,200 |
| 2021-01-21 | $0.63 | $0.63 | 15,900 |
| 2021-01-20 | $0.58 | $0.58 | 52,200 |
| 2021-01-19 | $0.61 | $0.61 | 32,500 |
| 2021-01-15 | $0.63 | $0.63 | 200 |
| 2021-01-14 | $0.63 | $0.63 | 77,200 |
| 2021-01-13 | $0.60 | $0.60 | 35,200 |
| 2021-01-12 | $0.52 | $0.52 | 20,700 |
| 2021-01-11 | $0.62 | $0.62 | 16,200 |
| 2021-01-08 | $0.58 | $0.58 | 77,600 |