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
- 2006-05-12 to 2026-08-28
- 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 | $0.01 | $0.01 | 4,337,637 |
| 2021-12-30 | $0.01 | $0.01 | 36,121,775 |
| 2021-12-29 | $0.00 | $0.00 | 11,767,216 |
| 2021-12-28 | $0.00 | $0.00 | 6,586,855 |
| 2021-12-27 | $0.00 | $0.00 | 8,755,651 |
| 2021-12-23 | $0.01 | $0.01 | 2,424,189 |
| 2021-12-22 | $0.01 | $0.01 | 3,058,118 |
| 2021-12-21 | $0.01 | $0.01 | 1,384,124 |
| 2021-12-20 | $0.01 | $0.01 | 860,650 |
| 2021-12-17 | $0.01 | $0.01 | 488,143 |
| 2021-12-16 | $0.01 | $0.01 | 363,240 |
| 2021-12-15 | $0.01 | $0.01 | 510,000 |
| 2021-12-14 | $0.01 | $0.01 | 2,041,665 |
| 2021-12-13 | $0.01 | $0.01 | 161,000 |
| 2021-12-10 | $0.01 | $0.01 | 750,078 |
| 2021-12-09 | $0.01 | $0.01 | 122,000 |
| 2021-12-08 | $0.01 | $0.01 | 223,810 |
| 2021-12-07 | $0.01 | $0.01 | 193,682 |
| 2021-12-06 | $0.01 | $0.01 | 1,048,949 |
| 2021-12-03 | $0.01 | $0.01 | 159,800 |
| 2021-12-02 | $0.01 | $0.01 | 1,758,942 |
| 2021-12-01 | $0.01 | $0.01 | 712,377 |
| 2021-11-30 | $0.01 | $0.01 | 338,209 |
| 2021-11-29 | $0.01 | $0.01 | 116,000 |
| 2021-11-26 | $0.01 | $0.01 | 0 |
| 2021-11-24 | $0.01 | $0.01 | 212,244 |
| 2021-11-23 | $0.01 | $0.01 | 527,362 |
| 2021-11-22 | $0.01 | $0.01 | 158,110 |
| 2021-11-19 | $0.01 | $0.01 | 40,882 |
| 2021-11-18 | $0.01 | $0.01 | 440,228 |
| 2021-11-17 | $0.01 | $0.01 | 2,362 |
| 2021-11-16 | $0.01 | $0.01 | 169,800 |
| 2021-11-15 | $0.01 | $0.01 | 83,350 |
| 2021-11-12 | $0.01 | $0.01 | 190,962 |
| 2021-11-11 | $0.01 | $0.01 | 169,934 |
| 2021-11-10 | $0.01 | $0.01 | 752,901 |
| 2021-11-09 | $0.01 | $0.01 | 145,000 |
| 2021-11-08 | $0.01 | $0.01 | 382,548 |
| 2021-11-05 | $0.01 | $0.01 | 576,026 |
| 2021-11-04 | $0.01 | $0.01 | 459,700 |
| 2021-11-03 | $0.01 | $0.01 | 233,918 |
| 2021-11-02 | $0.01 | $0.01 | 2,919,954 |
| 2021-11-01 | $0.01 | $0.01 | 3,383,837 |
| 2021-10-29 | $0.01 | $0.01 | 1,769,845 |
| 2021-10-28 | $0.01 | $0.01 | 548,100 |
| 2021-10-27 | $0.01 | $0.01 | 1,537,912 |
| 2021-10-26 | $0.01 | $0.01 | 2,580,842 |
| 2021-10-25 | $0.01 | $0.01 | 2,330,921 |
| 2021-10-22 | $0.01 | $0.01 | 851,097 |
| 2021-10-21 | $0.01 | $0.01 | 1,653,012 |
| 2021-10-20 | $0.01 | $0.01 | 5,764,616 |
| 2021-10-19 | $0.01 | $0.01 | 2,252,585 |
| 2021-10-18 | $0.01 | $0.01 | 1,541,151 |
| 2021-10-15 | $0.01 | $0.01 | 202,430 |
| 2021-10-14 | $0.01 | $0.01 | 334,990 |
| 2021-10-13 | $0.01 | $0.01 | 589,830 |
| 2021-10-12 | $0.01 | $0.01 | 2,268,025 |
| 2021-10-11 | $0.01 | $0.01 | 885,854 |
| 2021-10-08 | $0.01 | $0.01 | 980,933 |
| 2021-10-07 | $0.01 | $0.01 | 1,994,500 |
| 2021-10-06 | $0.02 | $0.02 | 415,854 |
| 2021-10-05 | $0.02 | $0.02 | 2,452,408 |
| 2021-10-04 | $0.02 | $0.02 | 554,823 |
| 2021-10-01 | $0.02 | $0.02 | 565,500 |
| 2021-09-30 | $0.01 | $0.01 | 595,940 |
| 2021-09-29 | $0.02 | $0.02 | 1,477,265 |
| 2021-09-28 | $0.02 | $0.02 | 488,080 |
| 2021-09-27 | $0.02 | $0.02 | 1,217,877 |
| 2021-09-24 | $0.02 | $0.02 | 824,999 |
| 2021-09-23 | $0.02 | $0.02 | 364,790 |
| 2021-09-22 | $0.01 | $0.01 | 83,400 |
| 2021-09-21 | $0.01 | $0.01 | 1,892,427 |
| 2021-09-20 | $0.01 | $0.01 | 140,790 |
| 2021-09-17 | $0.01 | $0.01 | 202,900 |
| 2021-09-16 | $0.01 | $0.01 | 536,548 |
| 2021-09-15 | $0.01 | $0.01 | 288,256 |
| 2021-09-14 | $0.01 | $0.01 | 384,101 |
| 2021-09-13 | $0.01 | $0.01 | 217,000 |
| 2021-09-10 | $0.01 | $0.01 | 966,765 |
| 2021-09-09 | $0.01 | $0.01 | 185,013 |
| 2021-09-08 | $0.01 | $0.01 | 961,942 |
| 2021-09-07 | $0.01 | $0.01 | 741,958 |
| 2021-09-03 | $0.01 | $0.01 | 705,995 |
| 2021-09-02 | $0.01 | $0.01 | 176,855 |
| 2021-09-01 | $0.01 | $0.01 | 695,512 |
| 2021-08-31 | $0.01 | $0.01 | 235,485 |
| 2021-08-30 | $0.01 | $0.01 | 78,099 |
| 2021-08-27 | $0.01 | $0.01 | 726,796 |
| 2021-08-26 | $0.01 | $0.01 | 1,544,036 |
| 2021-08-25 | $0.01 | $0.01 | 832,154 |
| 2021-08-24 | $0.01 | $0.01 | 707,217 |
| 2021-08-23 | $0.01 | $0.01 | 1,000,753 |
| 2021-08-20 | $0.01 | $0.01 | 171,688 |
| 2021-08-19 | $0.01 | $0.01 | 451,500 |
| 2021-08-18 | $0.01 | $0.01 | 205,321 |
| 2021-08-17 | $0.01 | $0.01 | 841,478 |
| 2021-08-16 | $0.01 | $0.01 | 472,479 |
| 2021-08-13 | $0.01 | $0.01 | 2,494,706 |
| 2021-08-12 | $0.01 | $0.01 | 552,690 |
| 2021-08-11 | $0.01 | $0.01 | 1,960,787 |
| 2021-08-10 | $0.01 | $0.01 | 1,223,349 |
| 2021-08-09 | $0.01 | $0.01 | 1,398,791 |
| 2021-08-06 | $0.02 | $0.02 | 1,288,711 |
| 2021-08-05 | $0.02 | $0.02 | 1,492,739 |
| 2021-08-04 | $0.02 | $0.02 | 3,464,115 |
| 2021-08-03 | $0.02 | $0.02 | 1,433,090 |
| 2021-08-02 | $0.02 | $0.02 | 1,886,381 |
| 2021-07-30 | $0.02 | $0.02 | 6,306,203 |
| 2021-07-29 | $0.02 | $0.02 | 9,969,124 |
| 2021-07-28 | $0.02 | $0.02 | 19,335,503 |
| 2021-07-27 | $0.01 | $0.01 | 64,065,666 |
| 2021-07-26 | $0.01 | $0.01 | 367,651 |
| 2021-07-23 | $0.01 | $0.01 | 443,747 |
| 2021-07-22 | $0.01 | $0.01 | 688,518 |
| 2021-07-21 | $0.01 | $0.01 | 173,236 |
| 2021-07-20 | $0.01 | $0.01 | 1,257,442 |
| 2021-07-19 | $0.01 | $0.01 | 712,262 |
| 2021-07-16 | $0.01 | $0.01 | 2,879,396 |
| 2021-07-15 | $0.01 | $0.01 | 734,658 |
| 2021-07-14 | $0.01 | $0.01 | 849,775 |
| 2021-07-13 | $0.01 | $0.01 | 1,413,240 |
| 2021-07-12 | $0.01 | $0.01 | 700,971 |
| 2021-07-09 | $0.01 | $0.01 | 485,438 |
| 2021-07-08 | $0.01 | $0.01 | 536,818 |
| 2021-07-07 | $0.01 | $0.01 | 581,051 |
| 2021-07-06 | $0.01 | $0.01 | 296,488 |
| 2021-07-02 | $0.01 | $0.01 | 63,382 |
| 2021-07-01 | $0.01 | $0.01 | 360,209 |
| 2021-06-30 | $0.01 | $0.01 | 426,724 |
| 2021-06-29 | $0.01 | $0.01 | 637,288 |
| 2021-06-28 | $0.01 | $0.01 | 701,042 |
| 2021-06-25 | $0.01 | $0.01 | 479,751 |
| 2021-06-24 | $0.01 | $0.01 | 671,168 |
| 2021-06-23 | $0.01 | $0.01 | 796,342 |
| 2021-06-22 | $0.01 | $0.01 | 727,680 |
| 2021-06-21 | $0.01 | $0.01 | 201,451 |
| 2021-06-18 | $0.01 | $0.01 | 252,397 |
| 2021-06-17 | $0.02 | $0.02 | 1,721,780 |
| 2021-06-16 | $0.02 | $0.02 | 1,067,778 |
| 2021-06-15 | $0.01 | $0.01 | 443,885 |
| 2021-06-14 | $0.01 | $0.01 | 71,129 |
| 2021-06-11 | $0.02 | $0.02 | 350,491 |
| 2021-06-10 | $0.02 | $0.02 | 38,636 |
| 2021-06-09 | $0.02 | $0.02 | 308,474 |
| 2021-06-08 | $0.02 | $0.02 | 652,163 |
| 2021-06-07 | $0.01 | $0.01 | 239,114 |
| 2021-06-04 | $0.01 | $0.01 | 323,803 |
| 2021-06-03 | $0.02 | $0.02 | 439,937 |
| 2021-06-02 | $0.02 | $0.02 | 534,972 |
| 2021-06-01 | $0.01 | $0.01 | 844,616 |
| 2021-05-28 | $0.01 | $0.01 | 414,763 |
| 2021-05-27 | $0.01 | $0.01 | 936,724 |
| 2021-05-26 | $0.01 | $0.01 | 267,520 |
| 2021-05-25 | $0.01 | $0.01 | 489,102 |
| 2021-05-24 | $0.01 | $0.01 | 346,865 |
| 2021-05-21 | $0.02 | $0.02 | 213,957 |
| 2021-05-20 | $0.02 | $0.02 | 368,133 |
| 2021-05-19 | $0.01 | $0.01 | 605,563 |
| 2021-05-18 | $0.02 | $0.02 | 601,907 |
| 2021-05-17 | $0.01 | $0.01 | 21,634 |
| 2021-05-14 | $0.01 | $0.01 | 369,970 |
| 2021-05-13 | $0.01 | $0.01 | 239,061 |
| 2021-05-12 | $0.01 | $0.01 | 671,465 |
| 2021-05-11 | $0.01 | $0.01 | 319,550 |
| 2021-05-10 | $0.02 | $0.02 | 410,200 |
| 2021-05-07 | $0.02 | $0.02 | 934,130 |
| 2021-05-06 | $0.02 | $0.02 | 354,650 |
| 2021-05-05 | $0.02 | $0.02 | 561,431 |
| 2021-05-04 | $0.02 | $0.02 | 143,619 |
| 2021-05-03 | $0.02 | $0.02 | 526,478 |
| 2021-04-30 | $0.02 | $0.02 | 1,993,624 |
| 2021-04-29 | $0.02 | $0.02 | 408,400 |
| 2021-04-28 | $0.02 | $0.02 | 215,436 |
| 2021-04-27 | $0.02 | $0.02 | 136,000 |
| 2021-04-26 | $0.02 | $0.02 | 294,303 |
| 2021-04-23 | $0.02 | $0.02 | 3,062,356 |
| 2021-04-22 | $0.02 | $0.02 | 743,200 |
| 2021-04-21 | $0.02 | $0.02 | 770,197 |
| 2021-04-20 | $0.02 | $0.02 | 383,765 |
| 2021-04-19 | $0.02 | $0.02 | 213,679 |
| 2021-04-16 | $0.02 | $0.02 | 510,138 |
| 2021-04-15 | $0.02 | $0.02 | 443,591 |
| 2021-04-14 | $0.02 | $0.02 | 3,271,994 |
| 2021-04-13 | $0.02 | $0.02 | 6,086,146 |
| 2021-04-12 | $0.02 | $0.02 | 12,397,584 |
| 2021-04-09 | $0.02 | $0.02 | 233,274 |
| 2021-04-08 | $0.02 | $0.02 | 316,601 |
| 2021-04-07 | $0.02 | $0.02 | 218,196 |
| 2021-04-06 | $0.02 | $0.02 | 275,956 |
| 2021-04-05 | $0.02 | $0.02 | 967,150 |
| 2021-04-01 | $0.02 | $0.02 | 356,944 |
| 2021-03-31 | $0.02 | $0.02 | 1,312,572 |
| 2021-03-30 | $0.02 | $0.02 | 367,969 |
| 2021-03-29 | $0.02 | $0.02 | 362,346 |
| 2021-03-26 | $0.02 | $0.02 | 627,938 |
| 2021-03-25 | $0.02 | $0.02 | 3,896,702 |
| 2021-03-24 | $0.02 | $0.02 | 2,633,782 |
| 2021-03-23 | $0.02 | $0.02 | 1,725,897 |
| 2021-03-22 | $0.02 | $0.02 | 1,369,576 |
| 2021-03-19 | $0.02 | $0.02 | 2,008,198 |
| 2021-03-18 | $0.02 | $0.02 | 2,489,370 |
| 2021-03-17 | $0.02 | $0.02 | 1,494,595 |
| 2021-03-16 | $0.02 | $0.02 | 994,200 |
| 2021-03-15 | $0.02 | $0.02 | 691,604 |
| 2021-03-12 | $0.02 | $0.02 | 1,661,436 |
| 2021-03-11 | $0.02 | $0.02 | 4,912,664 |
| 2021-03-10 | $0.02 | $0.02 | 2,698,225 |
| 2021-03-09 | $0.03 | $0.03 | 3,994,464 |
| 2021-03-08 | $0.02 | $0.02 | 3,012,280 |
| 2021-03-05 | $0.03 | $0.03 | 4,307,699 |
| 2021-03-04 | $0.02 | $0.02 | 5,953,771 |
| 2021-03-03 | $0.03 | $0.03 | 4,222,435 |
| 2021-03-02 | $0.03 | $0.03 | 4,543,851 |
| 2021-03-01 | $0.03 | $0.03 | 4,197,292 |
| 2021-02-26 | $0.03 | $0.03 | 7,512,305 |
| 2021-02-25 | $0.03 | $0.03 | 7,033,519 |
| 2021-02-24 | $0.04 | $0.04 | 38,963,517 |
| 2021-02-23 | $0.02 | $0.02 | 4,190,321 |
| 2021-02-22 | $0.02 | $0.02 | 1,976,573 |
| 2021-02-19 | $0.02 | $0.02 | 1,459,336 |
| 2021-02-18 | $0.03 | $0.03 | 1,060,087 |
| 2021-02-17 | $0.03 | $0.03 | 2,179,874 |
| 2021-02-16 | $0.03 | $0.03 | 2,498,268 |
| 2021-02-12 | $0.03 | $0.03 | 2,832,541 |
| 2021-02-11 | $0.03 | $0.03 | 4,603,404 |
| 2021-02-10 | $0.04 | $0.04 | 10,702,592 |
| 2021-02-09 | $0.03 | $0.03 | 7,887,315 |
| 2021-02-08 | $0.03 | $0.03 | 10,025,551 |
| 2021-02-05 | $0.02 | $0.02 | 2,674,643 |
| 2021-02-04 | $0.02 | $0.02 | 9,819,707 |
| 2021-02-03 | $0.02 | $0.02 | 3,718,152 |
| 2021-02-02 | $0.02 | $0.02 | 4,885,515 |
| 2021-02-01 | $0.02 | $0.02 | 3,940,872 |
| 2021-01-29 | $0.02 | $0.02 | 2,144,749 |
| 2021-01-28 | $0.02 | $0.02 | 4,036,990 |
| 2021-01-27 | $0.02 | $0.02 | 7,402,375 |
| 2021-01-26 | $0.02 | $0.02 | 12,690,768 |
| 2021-01-25 | $0.03 | $0.03 | 23,805,213 |
| 2021-01-22 | $0.02 | $0.02 | 9,298,801 |
| 2021-01-21 | $0.02 | $0.02 | 26,480,303 |
| 2021-01-20 | $0.03 | $0.03 | 109,894,383 |
| 2021-01-19 | $0.01 | $0.01 | 2,831,364 |
| 2021-01-15 | $0.01 | $0.01 | 771,343 |
| 2021-01-14 | $0.01 | $0.01 | 492,894 |
| 2021-01-13 | $0.01 | $0.01 | 1,129,295 |
| 2021-01-12 | $0.01 | $0.01 | 384,663 |
| 2021-01-11 | $0.01 | $0.01 | 175,900 |
| 2021-01-08 | $0.01 | $0.01 | 248,422 |
| 2021-01-07 | $0.01 | $0.01 | 201,500 |
| 2021-01-06 | $0.01 | $0.01 | 373,052 |
| 2021-01-05 | $0.01 | $0.01 | 162,145 |
| 2021-01-04 | $0.01 | $0.01 | 1,144,067 |