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
- 2014-09-18 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 | $1.75 | $1.75 | 14,200 |
| 2021-12-30 | $1.78 | $1.78 | 23,100 |
| 2021-12-29 | $1.80 | $1.80 | 17,000 |
| 2021-12-28 | $1.82 | $1.82 | 2,600 |
| 2021-12-27 | $1.75 | $1.75 | 28,700 |
| 2021-12-23 | $1.85 | $1.85 | 15,900 |
| 2021-12-22 | $1.83 | $1.83 | 23,400 |
| 2021-12-21 | $1.74 | $1.74 | 8,900 |
| 2021-12-20 | $1.80 | $1.80 | 12,400 |
| 2021-12-17 | $1.83 | $1.83 | 3,600 |
| 2021-12-16 | $1.84 | $1.84 | 34,400 |
| 2021-12-15 | $1.75 | $1.75 | 23,000 |
| 2021-12-14 | $1.80 | $1.80 | 7,100 |
| 2021-12-13 | $1.84 | $1.84 | 28,400 |
| 2021-12-10 | $1.83 | $1.83 | 30,900 |
| 2021-12-09 | $1.75 | $1.75 | 38,000 |
| 2021-12-08 | $1.58 | $1.58 | 10,800 |
| 2021-12-07 | $1.58 | $1.58 | 15,300 |
| 2021-12-06 | $1.43 | $1.43 | 23,000 |
| 2021-12-03 | $1.37 | $1.37 | 40,400 |
| 2021-12-02 | $1.40 | $1.40 | 68,900 |
| 2021-12-01 | $1.46 | $1.46 | 150,300 |
| 2021-11-30 | $1.44 | $1.44 | 129,200 |
| 2021-11-29 | $1.45 | $1.45 | 31,600 |
| 2021-11-26 | $1.42 | $1.42 | 109,000 |
| 2021-11-24 | $1.65 | $1.65 | 25,300 |
| 2021-11-23 | $1.63 | $1.63 | 5,300 |
| 2021-11-22 | $1.71 | $1.71 | 17,300 |
| 2021-11-19 | $1.70 | $1.70 | 8,500 |
| 2021-11-18 | $1.60 | $1.60 | 89,600 |
| 2021-11-17 | $1.72 | $1.72 | 42,700 |
| 2021-11-16 | $1.89 | $1.89 | 59,700 |
| 2021-11-15 | $1.93 | $1.93 | 51,300 |
| 2021-11-12 | $1.75 | $1.75 | 34,000 |
| 2021-11-11 | $1.55 | $1.55 | 57,800 |
| 2021-11-10 | $1.43 | $1.43 | 40,200 |
| 2021-11-09 | $1.43 | $1.43 | 32,600 |
| 2021-11-08 | $1.48 | $1.48 | 133,600 |
| 2021-11-05 | $1.45 | $1.45 | 24,500 |
| 2021-11-04 | $1.43 | $1.43 | 12,700 |
| 2021-11-03 | $1.40 | $1.40 | 30,500 |
| 2021-11-02 | $1.47 | $1.47 | 10,300 |
| 2021-11-01 | $1.44 | $1.44 | 8,900 |
| 2021-10-29 | $1.48 | $1.48 | 37,500 |
| 2021-10-28 | $1.45 | $1.45 | 16,700 |
| 2021-10-27 | $1.44 | $1.44 | 32,200 |
| 2021-10-26 | $1.52 | $1.52 | 82,700 |
| 2021-10-25 | $1.33 | $1.33 | 9,900 |
| 2021-10-22 | $1.38 | $1.38 | 70,000 |
| 2021-10-21 | $1.25 | $1.25 | 83,500 |
| 2021-10-20 | $1.09 | $1.09 | 15,600 |
| 2021-10-19 | $1.09 | $1.09 | 8,600 |
| 2021-10-18 | $1.09 | $1.09 | 20,800 |
| 2021-10-15 | $1.12 | $1.12 | 170,700 |
| 2021-10-14 | $0.94 | $0.94 | 79,700 |
| 2021-10-13 | $0.89 | $0.89 | 42,900 |
| 2021-10-12 | $0.86 | $0.85 | 14,400 |
| 2021-10-11 | $0.82 | $0.82 | 42,900 |
| 2021-10-08 | $0.87 | $0.87 | 11,500 |
| 2021-10-07 | $0.90 | $0.90 | 63,700 |
| 2021-10-06 | $0.91 | $0.91 | 2,400 |
| 2021-10-05 | $0.92 | $0.92 | 103,000 |
| 2021-10-04 | $0.91 | $0.91 | 109,500 |
| 2021-10-01 | $0.90 | $0.90 | 40,300 |
| 2021-09-30 | $0.90 | $0.90 | 43,600 |
| 2021-09-29 | $0.88 | $0.88 | 128,300 |
| 2021-09-28 | $0.85 | $0.85 | 51,500 |
| 2021-09-27 | $0.75 | $0.75 | 24,100 |
| 2021-09-24 | $0.79 | $0.79 | 72,000 |
| 2021-09-23 | $0.80 | $0.80 | 65,500 |
| 2021-09-22 | $0.78 | $0.78 | 4,600 |
| 2021-09-21 | $0.77 | $0.77 | 88,300 |
| 2021-09-20 | $0.75 | $0.75 | 19,100 |
| 2021-09-17 | $0.77 | $0.77 | 3,300 |
| 2021-09-16 | $0.75 | $0.75 | 82,900 |
| 2021-09-15 | $0.77 | $0.77 | 76,300 |
| 2021-09-14 | $0.73 | $0.73 | 115,300 |
| 2021-09-13 | $0.76 | $0.76 | 175,500 |
| 2021-09-10 | $0.83 | $0.83 | 9,700 |
| 2021-09-09 | $0.85 | $0.85 | 12,500 |
| 2021-09-08 | $0.87 | $0.87 | 32,600 |
| 2021-09-07 | $0.87 | $0.87 | 14,200 |
| 2021-09-03 | $0.87 | $0.87 | 7,300 |
| 2021-09-02 | $0.90 | $0.90 | 30,300 |
| 2021-09-01 | $0.87 | $0.87 | 60,500 |
| 2021-08-31 | $0.90 | $0.90 | 45,300 |
| 2021-08-30 | $0.90 | $0.90 | 120,200 |
| 2021-08-27 | $0.89 | $0.89 | 118,000 |
| 2021-08-26 | $0.88 | $0.88 | 186,900 |
| 2021-08-25 | $0.88 | $0.88 | 105,400 |
| 2021-08-24 | $0.80 | $0.80 | 24,300 |
| 2021-08-23 | $0.80 | $0.80 | 51,600 |
| 2021-08-20 | $0.80 | $0.80 | 47,000 |
| 2021-08-19 | $0.80 | $0.80 | 41,000 |
| 2021-08-18 | $0.83 | $0.83 | 38,300 |
| 2021-08-17 | $0.85 | $0.85 | 17,100 |
| 2021-08-16 | $0.85 | $0.85 | 105,300 |
| 2021-08-13 | $0.85 | $0.85 | 129,900 |
| 2021-08-12 | $0.85 | $0.85 | 188,700 |
| 2021-08-11 | $0.86 | $0.86 | 28,500 |
| 2021-08-10 | $0.87 | $0.87 | 85,700 |
| 2021-08-09 | $0.91 | $0.91 | 51,100 |
| 2021-08-06 | $0.91 | $0.91 | 71,300 |
| 2021-08-05 | $0.86 | $0.86 | 124,200 |
| 2021-08-04 | $0.80 | $0.80 | 42,300 |
| 2021-08-03 | $0.78 | $0.78 | 14,200 |
| 2021-08-02 | $0.80 | $0.80 | 23,000 |
| 2021-07-30 | $0.79 | $0.79 | 38,500 |
| 2021-07-29 | $0.76 | $0.76 | 47,600 |
| 2021-07-28 | $0.74 | $0.74 | 10,000 |
| 2021-07-27 | $0.74 | $0.74 | 22,100 |
| 2021-07-26 | $0.70 | $0.70 | 34,400 |
| 2021-07-23 | $0.70 | $0.70 | 33,400 |
| 2021-07-22 | $0.73 | $0.73 | 301,200 |
| 2021-07-21 | $0.65 | $0.65 | 77,300 |
| 2021-07-20 | $0.72 | $0.72 | 128,300 |
| 2021-07-19 | $0.70 | $0.70 | 169,000 |
| 2021-07-16 | $0.70 | $0.70 | 196,500 |
| 2021-07-15 | $0.74 | $0.74 | 96,100 |
| 2021-07-14 | $0.75 | $0.75 | 35,900 |
| 2021-07-13 | $0.82 | $0.82 | 174,400 |
| 2021-07-12 | $0.85 | $0.85 | 381,100 |
| 2021-07-09 | $0.72 | $0.72 | 1,315,100 |
| 2021-07-08 | $0.71 | $0.71 | 4,500 |
| 2021-07-07 | $0.73 | $0.73 | 13,600 |
| 2021-07-06 | $0.75 | $0.75 | 11,700 |
| 2021-07-02 | $0.78 | $0.78 | 9,700 |
| 2021-07-01 | $0.78 | $0.78 | 5,600 |
| 2021-06-30 | $0.78 | $0.78 | 12,500 |
| 2021-06-29 | $0.80 | $0.80 | 12,800 |
| 2021-06-28 | $0.79 | $0.79 | 27,300 |
| 2021-06-25 | $0.80 | $0.80 | 90,400 |
| 2021-06-24 | $0.78 | $0.78 | 89,200 |
| 2021-06-23 | $0.78 | $0.78 | 68,400 |
| 2021-06-22 | $0.80 | $0.80 | 48,100 |
| 2021-06-21 | $0.90 | $0.90 | 39,400 |
| 2021-06-18 | $0.87 | $0.87 | 18,600 |
| 2021-06-17 | $0.88 | $0.88 | 62,400 |
| 2021-06-16 | $0.89 | $0.89 | 85,600 |
| 2021-06-15 | $1.00 | $1.00 | 23,700 |
| 2021-06-14 | $0.99 | $0.99 | 34,700 |
| 2021-06-11 | $1.02 | $1.02 | 46,600 |
| 2021-06-10 | $1.05 | $1.05 | 35,300 |
| 2021-06-09 | $1.03 | $1.03 | 21,600 |
| 2021-06-08 | $1.06 | $1.06 | 75,100 |
| 2021-06-07 | $1.01 | $1.01 | 31,700 |
| 2021-06-04 | $1.06 | $1.06 | 98,100 |
| 2021-06-03 | $0.93 | $0.93 | 44,600 |
| 2021-06-02 | $0.96 | $0.96 | 68,000 |
| 2021-06-01 | $0.92 | $0.92 | 49,500 |
| 2021-05-28 | $0.90 | $0.90 | 58,900 |
| 2021-05-27 | $0.88 | $0.88 | 34,800 |
| 2021-05-26 | $0.93 | $0.93 | 202,700 |
| 2021-05-25 | $0.81 | $0.81 | 182,000 |
| 2021-05-24 | $0.80 | $0.80 | 55,100 |
| 2021-05-21 | $0.80 | $0.80 | 28,800 |
| 2021-05-20 | $0.82 | $0.82 | 48,000 |
| 2021-05-19 | $0.82 | $0.82 | 48,100 |
| 2021-05-18 | $0.83 | $0.82 | 167,500 |
| 2021-05-17 | $0.73 | $0.73 | 185,900 |
| 2021-05-14 | $0.65 | $0.65 | 41,400 |
| 2021-05-13 | $0.59 | $0.59 | 27,200 |
| 2021-05-12 | $0.60 | $0.60 | 28,600 |
| 2021-05-11 | $0.65 | $0.65 | 125,800 |
| 2021-05-10 | $0.63 | $0.63 | 53,400 |
| 2021-05-07 | $0.67 | $0.67 | 88,000 |
| 2021-05-06 | $0.64 | $0.64 | 24,700 |
| 2021-05-05 | $0.60 | $0.60 | 24,200 |
| 2021-05-04 | $0.59 | $0.59 | 48,200 |
| 2021-05-03 | $0.59 | $0.59 | 85,500 |
| 2021-04-30 | $0.55 | $0.55 | 30,500 |
| 2021-04-29 | $0.54 | $0.54 | 2,000 |
| 2021-04-28 | $0.54 | $0.54 | 50,500 |
| 2021-04-27 | $0.56 | $0.56 | 58,800 |
| 2021-04-26 | $0.61 | $0.61 | 22,600 |
| 2021-04-23 | $0.62 | $0.62 | 84,400 |
| 2021-04-22 | $0.60 | $0.60 | 109,300 |
| 2021-04-21 | $0.58 | $0.58 | 150,800 |
| 2021-04-20 | $0.49 | $0.49 | 122,400 |
| 2021-04-19 | $0.43 | $0.43 | 366,700 |
| 2021-04-16 | $0.39 | $0.39 | 408,200 |
| 2021-04-15 | $0.44 | $0.44 | 108,700 |
| 2021-04-14 | $0.40 | $0.40 | 316,300 |
| 2021-04-13 | $0.41 | $0.41 | 18,700 |
| 2021-04-12 | $0.43 | $0.43 | 43,600 |
| 2021-04-09 | $0.46 | $0.46 | 15,400 |
| 2021-04-08 | $0.45 | $0.45 | 61,200 |
| 2021-04-07 | $0.47 | $0.47 | 178,100 |
| 2021-04-06 | $0.40 | $0.40 | 1,600 |
| 2021-04-05 | $0.40 | $0.40 | 1,000 |
| 2021-04-01 | $0.40 | $0.40 | 800 |
| 2021-03-31 | $0.32 | $0.32 | 31,500 |
| 2021-03-30 | $0.35 | $0.35 | 115,500 |
| 2021-03-29 | $0.25 | $0.25 | 81,500 |
| 2021-03-26 | $0.25 | $0.25 | 30,700 |
| 2021-03-25 | $0.25 | $0.25 | 1,100 |
| 2021-03-24 | $0.25 | $0.25 | 96,000 |
| 2021-03-23 | $0.25 | $0.25 | 30,000 |
| 2021-03-22 | $0.24 | $0.24 | 63,700 |
| 2021-03-19 | $0.26 | $0.26 | 19,100 |
| 2021-03-18 | $0.25 | $0.25 | 15,600 |
| 2021-03-17 | $0.25 | $0.25 | 46,800 |
| 2021-03-16 | $0.28 | $0.28 | 13,700 |
| 2021-03-15 | $0.25 | $0.25 | 18,600 |
| 2021-03-12 | $0.25 | $0.25 | 60,700 |
| 2021-03-11 | $0.28 | $0.28 | 40,500 |
| 2021-03-10 | $0.28 | $0.28 | 42,000 |
| 2021-03-09 | $0.29 | $0.29 | 224,700 |
| 2021-03-08 | $0.33 | $0.33 | 62,700 |
| 2021-03-05 | $0.34 | $0.34 | 2,500 |
| 2021-03-04 | $0.35 | $0.35 | 71,500 |
| 2021-03-03 | $0.35 | $0.35 | 199,900 |
| 2021-03-02 | $0.38 | $0.38 | 125,600 |
| 2021-03-01 | $0.39 | $0.39 | 161,700 |
| 2021-02-26 | $0.33 | $0.33 | 500 |
| 2021-02-25 | $0.35 | $0.35 | 2,000 |
| 2021-02-24 | $0.33 | $0.33 | 44,900 |
| 2021-02-23 | $0.35 | $0.35 | 7,900 |
| 2021-02-22 | $0.34 | $0.34 | 0 |
| 2021-02-19 | $0.34 | $0.34 | 96,600 |
| 2021-02-18 | $0.37 | $0.37 | 11,000 |
| 2021-02-17 | $0.38 | $0.38 | 25,400 |
| 2021-02-16 | $0.38 | $0.38 | 63,400 |
| 2021-02-12 | $0.40 | $0.40 | 3,800 |
| 2021-02-11 | $0.40 | $0.40 | 231,500 |
| 2021-02-10 | $0.40 | $0.40 | 87,200 |
| 2021-02-09 | $0.35 | $0.35 | 16,900 |
| 2021-02-08 | $0.38 | $0.38 | 16,800 |
| 2021-02-05 | $0.38 | $0.38 | 57,200 |
| 2021-02-04 | $0.35 | $0.35 | 20,500 |
| 2021-02-03 | $0.35 | $0.35 | 6,700 |
| 2021-02-02 | $0.36 | $0.36 | 33,400 |
| 2021-02-01 | $0.40 | $0.40 | 31,700 |
| 2021-01-29 | $0.39 | $0.39 | 83,000 |
| 2021-01-28 | $0.45 | $0.45 | 74,600 |
| 2021-01-27 | $0.50 | $0.50 | 69,900 |
| 2021-01-26 | $0.77 | $0.77 | 110,800 |
| 2021-01-25 | $0.50 | $0.50 | 13,600 |
| 2021-01-22 | $0.48 | $0.48 | 82,800 |
| 2021-01-21 | $0.53 | $0.53 | 25,100 |
| 2021-01-20 | $0.49 | $0.49 | 32,000 |
| 2021-01-19 | $0.47 | $0.47 | 114,300 |
| 2021-01-15 | $0.50 | $0.50 | 146,700 |
| 2021-01-14 | $0.35 | $0.35 | 89,000 |
| 2021-01-13 | $0.34 | $0.34 | 81,300 |
| 2021-01-12 | $0.33 | $0.33 | 173,000 |
| 2021-01-11 | $0.40 | $0.40 | 27,600 |
| 2021-01-08 | $0.37 | $0.37 | 22,300 |
| 2021-01-07 | $0.35 | $0.35 | 24,500 |
| 2021-01-06 | $0.33 | $0.33 | 56,900 |
| 2021-01-05 | $0.40 | $0.40 | 94,500 |
| 2021-01-04 | $0.39 | $0.39 | 82,700 |