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
- 1999-06-21 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 | $0.73 | $0.73 | 48,700 |
| 2021-12-30 | $0.66 | $0.66 | 9,300 |
| 2021-12-29 | $0.67 | $0.67 | 45,700 |
| 2021-12-28 | $0.68 | $0.68 | 18,500 |
| 2021-12-27 | $0.71 | $0.71 | 27,700 |
| 2021-12-23 | $0.73 | $0.73 | 28,900 |
| 2021-12-22 | $0.73 | $0.73 | 53,500 |
| 2021-12-21 | $0.75 | $0.75 | 76,900 |
| 2021-12-20 | $0.76 | $0.76 | 67,000 |
| 2021-12-17 | $0.66 | $0.66 | 441,800 |
| 2021-12-16 | $0.75 | $0.75 | 46,300 |
| 2021-12-15 | $0.76 | $0.76 | 87,100 |
| 2021-12-14 | $0.77 | $0.77 | 46,400 |
| 2021-12-13 | $0.82 | $0.82 | 22,600 |
| 2021-12-10 | $0.79 | $0.79 | 10,800 |
| 2021-12-09 | $0.80 | $0.80 | 24,400 |
| 2021-12-08 | $0.79 | $0.79 | 231,300 |
| 2021-12-07 | $0.81 | $0.81 | 88,300 |
| 2021-12-06 | $0.81 | $0.81 | 69,900 |
| 2021-12-03 | $0.83 | $0.83 | 154,300 |
| 2021-12-02 | $0.87 | $0.87 | 241,400 |
| 2021-12-01 | $0.94 | $0.94 | 46,000 |
| 2021-11-30 | $0.95 | $0.95 | 141,100 |
| 2021-11-29 | $1.00 | $1.00 | 115,200 |
| 2021-11-26 | $0.97 | $0.97 | 25,100 |
| 2021-11-24 | $1.00 | $1.00 | 216,100 |
| 2021-11-23 | $0.92 | $0.92 | 92,900 |
| 2021-11-22 | $0.98 | $0.98 | 77,100 |
| 2021-11-19 | $0.97 | $0.97 | 96,600 |
| 2021-11-18 | $1.01 | $1.01 | 63,400 |
| 2021-11-17 | $1.01 | $1.01 | 132,400 |
| 2021-11-16 | $1.01 | $1.01 | 183,900 |
| 2021-11-15 | $1.05 | $1.05 | 287,900 |
| 2021-11-12 | $0.94 | $0.94 | 80,900 |
| 2021-11-11 | $0.94 | $0.94 | 73,200 |
| 2021-11-10 | $0.93 | $0.93 | 16,700 |
| 2021-11-09 | $0.95 | $0.95 | 132,100 |
| 2021-11-08 | $0.99 | $0.99 | 88,700 |
| 2021-11-05 | $0.98 | $0.98 | 221,900 |
| 2021-11-04 | $0.86 | $0.86 | 71,000 |
| 2021-11-03 | $0.87 | $0.87 | 105,700 |
| 2021-11-02 | $0.88 | $0.88 | 24,700 |
| 2021-11-01 | $0.88 | $0.88 | 35,600 |
| 2021-10-29 | $0.88 | $0.88 | 30,200 |
| 2021-10-28 | $0.90 | $0.90 | 186,000 |
| 2021-10-27 | $0.89 | $0.89 | 110,500 |
| 2021-10-26 | $0.90 | $0.90 | 157,300 |
| 2021-10-25 | $0.89 | $0.89 | 99,400 |
| 2021-10-22 | $0.91 | $0.91 | 24,000 |
| 2021-10-21 | $0.90 | $0.90 | 174,500 |
| 2021-10-20 | $0.94 | $0.94 | 120,500 |
| 2021-10-19 | $0.95 | $0.95 | 31,500 |
| 2021-10-18 | $0.94 | $0.94 | 76,500 |
| 2021-10-15 | $0.99 | $0.99 | 22,200 |
| 2021-10-14 | $0.97 | $0.97 | 9,700 |
| 2021-10-13 | $0.98 | $0.98 | 40,400 |
| 2021-10-12 | $1.00 | $1.00 | 88,600 |
| 2021-10-11 | $0.97 | $0.97 | 123,300 |
| 2021-10-08 | $0.96 | $0.96 | 33,800 |
| 2021-10-07 | $0.95 | $0.95 | 62,000 |
| 2021-10-06 | $0.97 | $0.97 | 10,500 |
| 2021-10-05 | $0.97 | $0.97 | 18,100 |
| 2021-10-04 | $1.00 | $1.00 | 67,100 |
| 2021-10-01 | $1.00 | $1.00 | 25,600 |
| 2021-09-30 | $0.99 | $0.99 | 161,400 |
| 2021-09-29 | $1.00 | $1.00 | 18,900 |
| 2021-09-28 | $1.00 | $1.00 | 76,800 |
| 2021-09-27 | $1.00 | $1.00 | 44,100 |
| 2021-09-24 | $0.98 | $0.98 | 124,400 |
| 2021-09-23 | $0.99 | $0.99 | 38,000 |
| 2021-09-22 | $0.99 | $0.99 | 44,400 |
| 2021-09-21 | $0.99 | $0.99 | 23,900 |
| 2021-09-20 | $1.00 | $1.00 | 79,700 |
| 2021-09-17 | $1.02 | $1.02 | 48,200 |
| 2021-09-16 | $1.04 | $1.04 | 48,000 |
| 2021-09-15 | $1.03 | $1.03 | 15,700 |
| 2021-09-14 | $1.03 | $1.03 | 59,900 |
| 2021-09-13 | $1.06 | $1.06 | 52,200 |
| 2021-09-10 | $1.07 | $1.07 | 17,600 |
| 2021-09-09 | $1.06 | $1.06 | 135,800 |
| 2021-09-08 | $1.14 | $1.14 | 83,500 |
| 2021-09-07 | $1.12 | $1.12 | 178,100 |
| 2021-09-03 | $1.10 | $1.10 | 84,800 |
| 2021-09-02 | $1.18 | $1.18 | 21,800 |
| 2021-09-01 | $1.11 | $1.11 | 98,800 |
| 2021-08-31 | $1.30 | $1.30 | 339,800 |
| 2021-08-30 | $1.25 | $1.25 | 273,800 |
| 2021-08-27 | $1.20 | $1.20 | 273,300 |
| 2021-08-26 | $1.13 | $1.13 | 142,100 |
| 2021-08-25 | $1.10 | $1.10 | 298,200 |
| 2021-08-24 | $1.07 | $1.07 | 174,800 |
| 2021-08-23 | $1.00 | $1.00 | 300,100 |
| 2021-08-20 | $0.90 | $0.90 | 440,600 |
| 2021-08-19 | $0.90 | $0.90 | 318,600 |
| 2021-08-18 | $0.87 | $0.87 | 390,400 |
| 2021-08-17 | $0.92 | $0.92 | 335,400 |
| 2021-08-16 | $0.94 | $0.94 | 653,400 |
| 2021-08-13 | $1.06 | $1.06 | 1,085,000 |
| 2021-08-12 | $1.10 | $1.10 | 501,000 |
| 2021-08-11 | $1.20 | $1.20 | 174,200 |
| 2021-08-10 | $1.20 | $1.20 | 380,800 |
| 2021-08-09 | $1.17 | $1.17 | 923,800 |
| 2021-08-06 | $1.38 | $1.38 | 1,617,100 |
| 2021-08-05 | $1.44 | $1.44 | 1,523,400 |
| 2021-08-04 | $1.41 | $1.41 | 1,014,700 |
| 2021-08-03 | $1.33 | $1.33 | 916,200 |
| 2021-08-02 | $1.29 | $1.29 | 797,900 |
| 2021-07-30 | $1.19 | $1.19 | 1,000,100 |
| 2021-07-29 | $1.11 | $1.11 | 388,900 |
| 2021-07-28 | $1.07 | $1.07 | 843,200 |
| 2021-07-27 | $1.05 | $1.05 | 942,300 |
| 2021-07-26 | $0.95 | $0.95 | 1,467,400 |
| 2021-07-23 | $0.94 | $0.94 | 2,093,400 |
| 2021-07-22 | $0.75 | $0.75 | 1,381,200 |
| 2021-07-21 | $0.67 | $0.67 | 952,300 |
| 2021-07-20 | $0.63 | $0.63 | 148,000 |
| 2021-07-19 | $0.58 | $0.58 | 269,900 |
| 2021-07-16 | $0.61 | $0.61 | 742,400 |
| 2021-07-15 | $0.67 | $0.67 | 3,374,700 |
| 2021-07-14 | $0.46 | $0.46 | 24,800 |
| 2021-07-13 | $0.46 | $0.46 | 30,300 |
| 2021-07-12 | $0.48 | $0.48 | 44,600 |
| 2021-07-09 | $0.46 | $0.46 | 47,600 |
| 2021-07-08 | $0.46 | $0.46 | 16,900 |
| 2021-07-07 | $0.48 | $0.48 | 28,400 |
| 2021-07-06 | $0.49 | $0.49 | 33,400 |
| 2021-07-02 | $0.48 | $0.48 | 30,100 |
| 2021-07-01 | $0.47 | $0.47 | 39,500 |
| 2021-06-30 | $0.50 | $0.50 | 71,900 |
| 2021-06-29 | $0.47 | $0.47 | 120,900 |
| 2021-06-28 | $0.49 | $0.49 | 50,800 |
| 2021-06-25 | $0.49 | $0.49 | 56,700 |
| 2021-06-24 | $0.48 | $0.48 | 54,900 |
| 2021-06-23 | $0.47 | $0.47 | 103,500 |
| 2021-06-22 | $0.45 | $0.45 | 91,600 |
| 2021-06-21 | $0.48 | $0.48 | 387,300 |
| 2021-06-18 | $0.49 | $0.49 | 25,600 |
| 2021-06-17 | $0.50 | $0.50 | 48,800 |
| 2021-06-16 | $0.50 | $0.50 | 35,100 |
| 2021-06-15 | $0.50 | $0.50 | 135,600 |
| 2021-06-14 | $0.50 | $0.50 | 71,600 |
| 2021-06-11 | $0.49 | $0.49 | 102,000 |
| 2021-06-10 | $0.49 | $0.49 | 113,100 |
| 2021-06-09 | $0.50 | $0.50 | 153,500 |
| 2021-06-08 | $0.49 | $0.49 | 44,200 |
| 2021-06-07 | $0.50 | $0.50 | 62,900 |
| 2021-06-04 | $0.50 | $0.50 | 46,500 |
| 2021-06-03 | $0.50 | $0.50 | 54,200 |
| 2021-06-02 | $0.50 | $0.50 | 181,000 |
| 2021-06-01 | $0.51 | $0.51 | 62,600 |
| 2021-05-28 | $0.52 | $0.52 | 145,900 |
| 2021-05-27 | $0.55 | $0.55 | 226,900 |
| 2021-05-26 | $0.54 | $0.54 | 265,800 |
| 2021-05-25 | $0.55 | $0.55 | 92,800 |
| 2021-05-24 | $0.56 | $0.56 | 81,200 |
| 2021-05-21 | $0.59 | $0.59 | 100,000 |
| 2021-05-20 | $0.58 | $0.58 | 26,800 |
| 2021-05-19 | $0.58 | $0.58 | 97,500 |
| 2021-05-18 | $0.59 | $0.59 | 28,700 |
| 2021-05-17 | $0.58 | $0.58 | 79,400 |
| 2021-05-14 | $0.58 | $0.58 | 29,700 |
| 2021-05-13 | $0.56 | $0.56 | 32,600 |
| 2021-05-12 | $0.57 | $0.57 | 167,500 |
| 2021-05-11 | $0.56 | $0.56 | 73,000 |
| 2021-05-10 | $0.59 | $0.59 | 196,600 |
| 2021-05-07 | $0.62 | $0.62 | 461,500 |
| 2021-05-06 | $0.63 | $0.63 | 62,000 |
| 2021-05-05 | $0.63 | $0.63 | 90,000 |
| 2021-05-04 | $0.63 | $0.63 | 51,300 |
| 2021-05-03 | $0.62 | $0.62 | 104,600 |
| 2021-04-30 | $0.65 | $0.65 | 86,100 |
| 2021-04-29 | $0.62 | $0.62 | 108,700 |
| 2021-04-28 | $0.62 | $0.62 | 188,500 |
| 2021-04-27 | $0.60 | $0.60 | 37,700 |
| 2021-04-26 | $0.59 | $0.59 | 77,200 |
| 2021-04-23 | $0.60 | $0.60 | 166,500 |
| 2021-04-22 | $0.61 | $0.61 | 370,200 |
| 2021-04-21 | $0.52 | $0.52 | 38,700 |
| 2021-04-20 | $0.53 | $0.53 | 138,600 |
| 2021-04-19 | $0.52 | $0.52 | 86,300 |
| 2021-04-16 | $0.50 | $0.50 | 78,300 |
| 2021-04-15 | $0.50 | $0.50 | 246,100 |
| 2021-04-14 | $0.50 | $0.50 | 17,000 |
| 2021-04-13 | $0.50 | $0.50 | 124,800 |
| 2021-04-12 | $0.47 | $0.47 | 173,500 |
| 2021-04-09 | $0.47 | $0.47 | 22,100 |
| 2021-04-08 | $0.50 | $0.50 | 27,700 |
| 2021-04-07 | $0.50 | $0.50 | 25,300 |
| 2021-04-06 | $0.51 | $0.51 | 80,000 |
| 2021-04-05 | $0.48 | $0.48 | 33,000 |
| 2021-04-01 | $0.48 | $0.48 | 45,000 |
| 2021-03-31 | $0.50 | $0.50 | 4,600 |
| 2021-03-30 | $0.48 | $0.48 | 31,500 |
| 2021-03-29 | $0.49 | $0.49 | 30,400 |
| 2021-03-26 | $0.47 | $0.47 | 33,300 |
| 2021-03-25 | $0.43 | $0.43 | 108,300 |
| 2021-03-24 | $0.46 | $0.46 | 75,900 |
| 2021-03-23 | $0.49 | $0.49 | 71,500 |
| 2021-03-22 | $0.46 | $0.46 | 82,700 |
| 2021-03-19 | $0.52 | $0.52 | 86,400 |
| 2021-03-18 | $0.48 | $0.48 | 41,000 |
| 2021-03-17 | $0.51 | $0.51 | 342,300 |
| 2021-03-16 | $0.45 | $0.45 | 399,600 |
| 2021-03-15 | $0.44 | $0.44 | 230,400 |
| 2021-03-12 | $0.46 | $0.46 | 176,100 |
| 2021-03-11 | $0.45 | $0.45 | 327,200 |
| 2021-03-10 | $0.53 | $0.53 | 377,500 |
| 2021-03-09 | $0.54 | $0.54 | 75,400 |
| 2021-03-08 | $0.53 | $0.53 | 195,200 |
| 2021-03-05 | $0.47 | $0.47 | 217,800 |
| 2021-03-04 | $0.55 | $0.55 | 190,600 |
| 2021-03-03 | $0.57 | $0.57 | 98,400 |
| 2021-03-02 | $0.60 | $0.60 | 844,900 |
| 2021-03-01 | $0.67 | $0.67 | 203,600 |
| 2021-02-26 | $0.64 | $0.64 | 409,100 |
| 2021-02-25 | $0.60 | $0.60 | 343,300 |
| 2021-02-24 | $0.57 | $0.57 | 118,300 |
| 2021-02-23 | $0.57 | $0.57 | 140,200 |
| 2021-02-22 | $0.60 | $0.60 | 255,200 |
| 2021-02-19 | $0.61 | $0.61 | 328,800 |
| 2021-02-18 | $0.57 | $0.57 | 305,600 |
| 2021-02-17 | $0.60 | $0.60 | 508,200 |
| 2021-02-16 | $0.65 | $0.65 | 1,090,900 |
| 2021-02-12 | $0.70 | $0.70 | 1,068,900 |
| 2021-02-11 | $0.64 | $0.64 | 475,900 |
| 2021-02-10 | $0.55 | $0.55 | 360,700 |
| 2021-02-09 | $0.54 | $0.54 | 930,700 |
| 2021-02-08 | $0.43 | $0.43 | 294,000 |
| 2021-02-05 | $0.41 | $0.41 | 99,800 |
| 2021-02-04 | $0.41 | $0.41 | 42,400 |
| 2021-02-03 | $0.40 | $0.40 | 125,400 |
| 2021-02-02 | $0.40 | $0.40 | 57,400 |
| 2021-02-01 | $0.41 | $0.41 | 176,300 |
| 2021-01-29 | $0.40 | $0.40 | 144,800 |
| 2021-01-28 | $0.41 | $0.41 | 315,300 |
| 2021-01-27 | $0.40 | $0.40 | 720,300 |
| 2021-01-26 | $0.41 | $0.41 | 248,300 |
| 2021-01-25 | $0.44 | $0.44 | 267,900 |
| 2021-01-22 | $0.42 | $0.42 | 309,600 |
| 2021-01-21 | $0.41 | $0.41 | 156,000 |
| 2021-01-20 | $0.40 | $0.40 | 419,800 |
| 2021-01-19 | $0.40 | $0.40 | 642,200 |
| 2021-01-15 | $0.39 | $0.39 | 267,700 |
| 2021-01-14 | $0.38 | $0.38 | 885,100 |
| 2021-01-13 | $0.33 | $0.33 | 126,200 |
| 2021-01-12 | $0.33 | $0.33 | 280,700 |
| 2021-01-11 | $0.31 | $0.31 | 620,300 |
| 2021-01-08 | $0.28 | $0.28 | 518,800 |
| 2021-01-07 | $0.25 | $0.25 | 221,600 |
| 2021-01-06 | $0.24 | $0.24 | 65,000 |
| 2021-01-05 | $0.23 | $0.23 | 131,800 |
| 2021-01-04 | $0.24 | $0.24 | 143,400 |