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
- 1980-03-17 to 2026-09-03
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.57 | $1.11 | 586,600 | — | — |
| 2021-12-30 | $0.58 | $1.13 | 1,651,100 | — | — |
| 2021-12-29 | $0.56 | $1.09 | 3,162,100 | — | — |
| 2021-12-28 | $0.54 | $1.05 | 1,466,000 | — | — |
| 2021-12-27 | $0.53 | $1.03 | 1,152,400 | — | — |
| 2021-12-23 | $0.54 | $1.05 | 2,820,700 | — | — |
| 2021-12-22 | $0.53 | $1.03 | 1,753,600 | — | — |
| 2021-12-21 | $0.50 | $0.98 | 1,883,700 | — | — |
| 2021-12-20 | $0.47 | $0.92 | 1,570,100 | — | — |
| 2021-12-17 | $0.47 | $0.92 | 578,700 | — | — |
| 2021-12-16 | $0.47 | $0.92 | 606,100 | — | — |
| 2021-12-15 | $0.47 | $0.92 | 684,300 | — | — |
| 2021-12-14 | $0.48 | $0.94 | 666,300 | — | — |
| 2021-12-13 | $0.48 | $0.94 | 5,598,500 | — | — |
| 2021-12-10 | $0.48 | $0.94 | 2,087,700 | — | — |
| 2021-12-09 | $0.44 | $0.86 | 1,883,000 | — | — |
| 2021-12-08 | $0.45 | $0.88 | 764,300 | — | — |
| 2021-12-07 | $0.43 | $0.84 | 1,335,100 | — | — |
| 2021-12-06 | $0.43 | $0.84 | 2,234,900 | — | — |
| 2021-12-03 | $0.43 | $0.84 | 1,274,200 | — | — |
| 2021-12-02 | $0.42 | $0.82 | 1,125,700 | — | — |
| 2021-12-01 | $0.42 | $0.82 | 752,500 | — | — |
| 2021-11-30 | $0.44 | $0.86 | 577,000 | — | — |
| 2021-11-29 | $0.46 | $0.90 | 1,539,200 | — | — |
| 2021-11-26 | $0.46 | $0.90 | 2,140,700 | — | — |
| 2021-11-24 | $0.45 | $0.88 | 1,085,300 | — | — |
| 2021-11-23 | $0.43 | $0.84 | 2,523,500 | — | — |
| 2021-11-22 | $0.46 | $0.90 | 2,375,700 | — | — |
| 2021-11-19 | $0.45 | $0.88 | 1,945,100 | — | — |
| 2021-11-18 | $0.46 | $0.90 | 2,150,000 | — | — |
| 2021-11-17 | $0.48 | $0.94 | 3,501,800 | — | — |
| 2021-11-16 | $0.46 | $0.90 | 1,225,100 | — | — |
| 2021-11-15 | $0.47 | $0.92 | 1,013,500 | — | — |
| 2021-11-12 | $0.47 | $0.92 | 597,800 | — | — |
| 2021-11-11 | $0.47 | $0.92 | 1,297,500 | — | — |
| 2021-11-10 | $0.48 | $0.94 | 1,500,600 | — | — |
| 2021-11-09 | $0.50 | $0.98 | 1,170,700 | — | — |
| 2021-11-08 | $0.50 | $0.98 | 2,177,900 | — | — |
| 2021-11-05 | $0.48 | $0.94 | 945,900 | — | — |
| 2021-11-04 | $0.48 | $0.94 | 1,484,300 | — | — |
| 2021-11-03 | $0.49 | $0.96 | 1,822,900 | — | — |
| 2021-11-02 | $0.48 | $0.94 | 1,167,600 | — | — |
| 2021-11-01 | $0.49 | $0.96 | 1,846,700 | — | — |
| 2021-10-29 | $0.48 | $0.94 | 1,194,200 | — | — |
| 2021-10-28 | $0.48 | $0.94 | 2,256,900 | — | — |
| 2021-10-27 | $0.48 | $0.94 | 5,914,700 | — | — |
| 2021-10-26 | $0.47 | $0.92 | 9,275,500 | — | — |
| 2021-10-25 | $0.49 | $0.96 | 36,085,800 | — | — |
| 2021-10-22 | $0.47 | $0.92 | 2,032,300 | — | — |
| 2021-10-21 | $0.47 | $0.92 | 665,500 | — | — |
| 2021-10-20 | $0.46 | $0.90 | 1,011,200 | — | — |
| 2021-10-19 | $0.47 | $0.92 | 711,000 | — | — |
| 2021-10-18 | $0.48 | $0.94 | 820,000 | — | — |
| 2021-10-15 | $0.48 | $0.94 | 708,000 | — | — |
| 2021-10-14 | $0.48 | $0.94 | 1,018,300 | — | — |
| 2021-10-13 | $0.47 | $0.92 | 834,300 | — | — |
| 2021-10-12 | $0.47 | $0.92 | 747,100 | — | — |
| 2021-10-11 | $0.46 | $0.90 | 462,300 | — | — |
| 2021-10-08 | $0.46 | $0.90 | 733,100 | — | — |
| 2021-10-07 | $0.46 | $0.90 | 924,800 | — | — |
| 2021-10-06 | $0.45 | $0.88 | 837,400 | — | — |
| 2021-10-05 | $0.46 | $0.90 | 1,013,500 | — | — |
| 2021-10-04 | $0.46 | $0.90 | 879,300 | — | — |
| 2021-10-01 | $0.46 | $0.90 | 1,125,600 | — | — |
| 2021-09-30 | $0.46 | $0.90 | 1,683,400 | — | — |
| 2021-09-29 | $0.46 | $0.90 | 1,726,100 | — | — |
| 2021-09-28 | $0.46 | $0.90 | 1,087,700 | — | — |
| 2021-09-27 | $0.47 | $0.92 | 908,700 | — | — |
| 2021-09-24 | $0.47 | $0.92 | 944,100 | — | — |
| 2021-09-23 | $0.48 | $0.94 | 1,587,200 | — | — |
| 2021-09-22 | $0.47 | $0.92 | 986,200 | — | — |
| 2021-09-21 | $0.46 | $0.90 | 898,300 | — | — |
| 2021-09-20 | $0.47 | $0.92 | 2,128,600 | — | — |
| 2021-09-17 | $0.49 | $0.96 | 1,238,300 | — | — |
| 2021-09-16 | $0.49 | $0.96 | 2,857,400 | — | — |
| 2021-09-15 | $0.48 | $0.94 | 1,199,800 | — | — |
| 2021-09-14 | $0.48 | $0.94 | 2,385,500 | — | — |
| 2021-09-13 | $0.51 | $0.99 | 1,010,300 | — | — |
| 2021-09-10 | $0.51 | $0.99 | 2,579,800 | — | — |
| 2021-09-09 | $0.51 | $0.99 | 1,018,300 | — | — |
| 2021-09-08 | $0.50 | $0.98 | 774,000 | — | — |
| 2021-09-07 | $0.51 | $0.99 | 1,019,100 | — | — |
| 2021-09-03 | $0.53 | $1.03 | 1,720,800 | — | — |
| 2021-09-02 | $0.54 | $1.05 | 1,843,700 | — | — |
| 2021-09-01 | $0.55 | $1.07 | 3,273,800 | — | — |
| 2021-08-31 | $0.52 | $1.01 | 956,300 | — | — |
| 2021-08-30 | $0.53 | $1.03 | 2,921,000 | — | — |
| 2021-08-27 | $0.49 | $0.96 | 2,694,300 | — | — |
| 2021-08-26 | $0.49 | $0.96 | 2,496,500 | — | — |
| 2021-08-25 | $0.48 | $0.94 | 981,400 | — | — |
| 2021-08-24 | $0.49 | $0.96 | 1,699,300 | — | — |
| 2021-08-23 | $0.47 | $0.92 | 1,834,000 | — | — |
| 2021-08-20 | $0.46 | $0.90 | 1,187,300 | — | — |
| 2021-08-19 | $0.46 | $0.90 | 1,659,500 | — | — |
| 2021-08-18 | $0.48 | $0.94 | 1,116,700 | — | — |
| 2021-08-17 | $0.48 | $0.94 | 2,723,600 | — | — |
| 2021-08-16 | $0.52 | $1.01 | 8,332,100 | — | — |
| 2021-08-13 | $0.46 | $0.90 | 1,473,800 | — | — |
| 2021-08-12 | $0.49 | $0.96 | 1,173,500 | — | — |
| 2021-08-11 | $0.49 | $0.96 | 2,819,700 | — | — |
| 2021-08-10 | $0.47 | $0.92 | 880,200 | — | — |
| 2021-08-09 | $0.48 | $0.94 | 1,584,900 | — | — |
| 2021-08-06 | $0.47 | $0.92 | 1,256,600 | — | — |
| 2021-08-05 | $0.47 | $0.92 | 2,225,200 | — | — |
| 2021-08-04 | $0.45 | $0.88 | 2,213,900 | — | — |
| 2021-08-03 | $0.44 | $0.86 | 4,508,000 | — | — |
| 2021-08-02 | $0.46 | $0.90 | 1,499,800 | — | — |
| 2021-07-30 | $0.46 | $0.90 | 1,399,800 | — | — |
| 2021-07-29 | $0.47 | $0.92 | 2,370,500 | — | — |
| 2021-07-28 | $0.47 | $0.92 | 2,747,300 | — | — |
| 2021-07-27 | $0.46 | $0.90 | 3,932,200 | — | — |
| 2021-07-26 | $0.49 | $0.96 | 2,926,400 | — | — |
| 2021-07-23 | $0.50 | $0.98 | 4,067,100 | — | — |
| 2021-07-22 | $0.51 | $0.99 | 2,488,600 | — | — |
| 2021-07-21 | $0.53 | $1.03 | 3,852,800 | — | — |
| 2021-07-20 | $0.53 | $1.03 | 13,317,100 | — | — |
| 2021-07-19 | $0.51 | $0.99 | 6,324,700 | — | — |
| 2021-07-16 | $0.53 | $1.03 | 4,710,800 | — | — |
| 2021-07-15 | $0.54 | $1.05 | 6,173,700 | — | — |
| 2021-07-14 | $0.55 | $1.07 | 8,519,000 | — | — |
| 2021-07-13 | $0.57 | $1.11 | 17,640,000 | — | — |
| 2021-07-12 | $0.65 | $1.27 | 47,091,900 | — | — |
| 2021-07-09 | $0.55 | $1.07 | 2,720,900 | — | — |
| 2021-07-08 | $0.52 | $1.01 | 4,047,500 | — | — |
| 2021-07-07 | $0.53 | $1.03 | 6,301,800 | — | — |
| 2021-07-06 | $0.58 | $1.13 | 5,222,300 | — | — |
| 2021-07-02 | $0.60 | $1.17 | 24,601,700 | — | — |
| 2021-07-01 | $0.57 | $1.11 | 9,495,600 | — | — |
| 2021-06-30 | $0.57 | $1.11 | 2,281,700 | — | — |
| 2021-06-29 | $0.58 | $1.13 | 1,985,800 | — | — |
| 2021-06-28 | $0.58 | $1.13 | 2,386,600 | — | — |
| 2021-06-25 | $0.59 | $1.15 | 2,703,400 | — | — |
| 2021-06-24 | $0.60 | $1.17 | 6,146,900 | — | — |
| 2021-06-23 | $0.58 | $1.13 | 2,859,500 | — | — |
| 2021-06-22 | $0.58 | $1.13 | 4,807,200 | — | — |
| 2021-06-21 | $0.54 | $1.05 | 4,259,000 | — | — |
| 2021-06-18 | $0.52 | $1.01 | 7,057,900 | — | — |
| 2021-06-17 | $0.54 | $1.05 | 4,881,500 | — | — |
| 2021-06-16 | $0.56 | $1.09 | 6,387,800 | — | — |
| 2021-06-15 | $0.58 | $1.13 | 4,574,400 | — | — |
| 2021-06-14 | $0.62 | $1.21 | 4,586,900 | — | — |
| 2021-06-11 | $0.62 | $1.21 | 3,312,500 | — | — |
| 2021-06-10 | $0.62 | $1.21 | 7,668,300 | — | — |
| 2021-06-09 | $0.65 | $1.27 | 14,905,600 | — | — |
| 2021-06-08 | $0.60 | $1.17 | 7,949,800 | — | — |
| 2021-06-07 | $0.59 | $1.15 | 4,159,600 | — | — |
| 2021-06-04 | $0.59 | $1.15 | 7,738,100 | — | — |
| 2021-06-03 | $0.60 | $1.17 | 8,649,600 | — | — |
| 2021-06-02 | $0.57 | $1.11 | 6,536,800 | — | — |
| 2021-06-01 | $0.56 | $1.09 | 2,106,800 | — | — |
| 2021-05-28 | $0.56 | $1.09 | 4,183,400 | — | — |
| 2021-05-27 | $0.54 | $1.05 | 2,972,300 | — | — |
| 2021-05-26 | $0.52 | $1.01 | 4,695,100 | — | — |
| 2021-05-25 | $0.53 | $1.03 | 3,129,000 | — | — |
| 2021-05-24 | $0.55 | $1.07 | 3,023,100 | — | — |
| 2021-05-21 | $0.57 | $1.11 | 2,877,300 | — | — |
| 2021-05-20 | $0.57 | $1.11 | 4,329,500 | — | — |
| 2021-05-19 | $0.54 | $1.05 | 4,308,100 | — | — |
| 2021-05-18 | $0.57 | $1.11 | 4,320,900 | — | — |
| 2021-05-17 | $0.56 | $1.09 | 2,817,500 | — | — |
| 2021-05-14 | $0.55 | $1.07 | 3,644,800 | — | — |
| 2021-05-13 | $0.53 | $1.03 | 4,697,700 | — | — |
| 2021-05-12 | $0.55 | $1.07 | 5,919,100 | — | — |
| 2021-05-11 | $0.55 | $1.07 | 8,227,600 | — | — |
| 2021-05-10 | $0.50 | $0.98 | 16,463,100 | — | — |
| 2021-05-07 | $0.54 | $1.05 | 12,348,800 | — | — |
| 2021-05-06 | $0.58 | $1.13 | 12,240,000 | — | — |
| 2021-05-05 | $0.62 | $1.21 | 11,398,200 | — | — |
| 2021-05-04 | $0.61 | $1.19 | 15,776,800 | — | — |
| 2021-05-03 | $0.64 | $1.25 | 14,041,200 | — | — |
| 2021-04-30 | $0.65 | $1.27 | 22,008,100 | — | — |
| 2021-04-29 | $0.64 | $1.25 | 15,031,400 | — | — |
| 2021-04-28 | $0.64 | $1.25 | 12,130,500 | — | — |
| 2021-04-27 | $0.66 | $1.29 | 22,055,900 | — | — |
| 2021-04-26 | $0.64 | $1.25 | 29,866,100 | — | — |
| 2021-04-23 | $0.61 | $1.19 | 9,478,000 | — | — |
| 2021-04-22 | $0.59 | $1.15 | 9,602,700 | — | — |
| 2021-04-21 | $0.61 | $1.19 | 34,555,500 | — | — |
| 2021-04-20 | $0.58 | $1.13 | 8,215,900 | — | — |
| 2021-04-19 | $0.58 | $1.13 | 6,742,000 | — | — |
| 2021-04-16 | $0.57 | $1.11 | 6,580,300 | — | — |
| 2021-04-15 | $0.58 | $1.13 | 26,811,900 | — | — |
| 2021-04-14 | $0.85 | $1.66 | 3,559,700 | — | — |
| 2021-04-13 | $1.07 | $2.09 | 534,200 | — | — |
| 2021-04-12 | $1.17 | $2.28 | 269,000 | — | — |
| 2021-04-09 | $1.19 | $2.32 | 882,300 | — | — |
| 2021-04-08 | $1.23 | $2.40 | 535,700 | — | — |
| 2021-04-07 | $1.23 | $2.40 | 217,100 | — | — |
| 2021-04-06 | $1.28 | $2.50 | 80,200 | — | — |
| 2021-04-05 | $1.28 | $2.50 | 321,800 | — | — |
| 2021-04-01 | $1.38 | $2.69 | 781,800 | — | — |
| 2021-03-31 | $1.27 | $2.48 | 356,100 | — | — |
| 2021-03-30 | $1.37 | $2.67 | 241,100 | — | — |
| 2021-03-29 | $1.47 | $2.87 | 133,300 | — | — |
| 2021-03-26 | $1.60 | $3.12 | 148,900 | — | — |
| 2021-03-25 | $1.59 | $3.10 | 241,000 | — | — |
| 2021-03-24 | $1.51 | $2.95 | 179,700 | — | — |
| 2021-03-23 | $1.66 | $3.24 | 225,400 | — | — |
| 2021-03-22 | $1.83 | $3.57 | 1,356,100 | — | — |
| 2021-03-19 | $1.89 | $3.69 | 370,700 | — | — |
| 2021-03-18 | $1.66 | $3.24 | 100,000 | — | — |
| 2021-03-17 | $1.71 | $3.34 | 80,200 | — | — |
| 2021-03-16 | $1.67 | $3.26 | 140,000 | — | — |
| 2021-03-15 | $1.70 | $3.32 | 186,900 | — | — |
| 2021-03-12 | $1.73 | $3.37 | 235,700 | — | — |
| 2021-03-11 | $1.81 | $3.53 | 2,909,100 | — | — |
| 2021-03-10 | $1.54 | $3.00 | 82,700 | — | — |
| 2021-03-09 | $1.48 | $2.89 | 141,700 | — | — |
| 2021-03-08 | $1.41 | $2.75 | 168,900 | — | — |
| 2021-03-05 | $1.38 | $2.69 | 589,100 | — | — |
| 2021-03-04 | $1.48 | $2.89 | 314,000 | — | — |
| 2021-03-03 | $1.69 | $3.30 | 220,300 | — | — |
| 2021-03-02 | $1.82 | $3.55 | 162,400 | — | — |
| 2021-03-01 | $1.78 | $3.47 | 542,400 | — | — |
| 2021-02-26 | $1.70 | $3.32 | 203,300 | — | — |
| 2021-02-25 | $1.79 | $3.49 | 443,500 | — | — |
| 2021-02-24 | $1.90 | $3.71 | 499,500 | — | — |
| 2021-02-23 | $1.66 | $3.24 | 347,800 | — | — |
| 2021-02-22 | $1.83 | $3.57 | 736,600 | — | — |
| 2021-02-19 | $1.72 | $3.36 | 274,600 | — | — |
| 2021-02-18 | $1.58 | $3.08 | 574,900 | — | — |
| 2021-02-17 | $1.88 | $3.67 | 446,800 | — | — |
| 2021-02-16 | $1.74 | $3.39 | 444,200 | — | — |
| 2021-02-12 | $1.62 | $3.16 | 600,900 | — | — |
| 2021-02-11 | $1.68 | $3.28 | 1,786,700 | — | — |
| 2021-02-10 | $1.52 | $2.96 | 559,200 | — | — |
| 2021-02-09 | $1.50 | $2.93 | 482,600 | — | — |
| 2021-02-08 | $1.42 | $2.77 | 974,800 | — | — |
| 2021-02-05 | $1.45 | $2.83 | 1,128,200 | — | — |
| 2021-02-04 | $1.39 | $2.71 | 1,172,100 | — | — |
| 2021-02-03 | $1.32 | $2.57 | 584,900 | — | — |
| 2021-02-02 | $1.28 | $2.50 | 756,000 | — | — |
| 2021-02-01 | $1.20 | $2.34 | 469,700 | — | — |
| 2021-01-29 | $1.13 | $2.20 | 599,300 | — | — |
| 2021-01-28 | $1.30 | $2.54 | 1,093,800 | — | — |
| 2021-01-27 | $1.24 | $2.42 | 879,300 | — | — |
| 2021-01-26 | $1.22 | $2.38 | 305,100 | — | — |
| 2021-01-25 | $1.22 | $2.38 | 526,600 | — | — |
| 2021-01-22 | $1.27 | $2.48 | 614,600 | — | — |
| 2021-01-21 | $1.29 | $2.52 | 1,931,400 | — | — |
| 2021-01-20 | $1.17 | $2.28 | 2,220,600 | — | — |
| 2021-01-19 | $1.20 | $2.34 | 823,800 | — | — |
| 2021-01-15 | $1.29 | $2.52 | 1,666,700 | — | — |
| 2021-01-14 | $1.40 | $2.73 | 3,213,200 | — | — |
| 2021-01-13 | $1.25 | $2.44 | 2,985,000 | — | — |
| 2021-01-12 | $1.07 | $2.09 | 336,200 | — | — |
| 2021-01-11 | $1.07 | $2.09 | 423,000 | — | — |
| 2021-01-08 | $1.06 | $2.07 | 551,100 | — | — |
| 2021-01-07 | $1.07 | $2.09 | 858,100 | — | — |
| 2021-01-06 | $1.00 | $1.95 | 376,600 | — | — |
| 2021-01-05 | $1.00 | $1.95 | 150,300 | — | — |
| 2021-01-04 | $0.97 | $1.89 | 369,200 | — | — |