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
- 2010-12-17 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 | $0.85 | $0.85 | 64,400 |
| 2021-12-30 | $0.82 | $0.82 | 30,000 |
| 2021-12-29 | $0.83 | $0.83 | 58,300 |
| 2021-12-28 | $0.87 | $0.87 | 52,200 |
| 2021-12-27 | $0.83 | $0.83 | 117,800 |
| 2021-12-23 | $0.86 | $0.86 | 54,900 |
| 2021-12-22 | $0.83 | $0.83 | 43,200 |
| 2021-12-21 | $0.83 | $0.83 | 28,000 |
| 2021-12-20 | $0.83 | $0.83 | 124,100 |
| 2021-12-17 | $0.82 | $0.82 | 49,800 |
| 2021-12-16 | $0.83 | $0.83 | 49,700 |
| 2021-12-15 | $0.81 | $0.81 | 62,000 |
| 2021-12-14 | $0.80 | $0.80 | 66,400 |
| 2021-12-13 | $0.81 | $0.81 | 50,300 |
| 2021-12-10 | $0.80 | $0.80 | 67,400 |
| 2021-12-09 | $0.83 | $0.83 | 31,200 |
| 2021-12-08 | $0.83 | $0.83 | 26,000 |
| 2021-12-07 | $0.84 | $0.84 | 51,200 |
| 2021-12-06 | $0.82 | $0.82 | 28,300 |
| 2021-12-03 | $0.84 | $0.84 | 102,100 |
| 2021-12-02 | $0.81 | $0.81 | 114,700 |
| 2021-12-01 | $0.82 | $0.82 | 61,800 |
| 2021-11-30 | $0.81 | $0.81 | 78,100 |
| 2021-11-29 | $0.81 | $0.81 | 111,200 |
| 2021-11-26 | $0.84 | $0.84 | 166,500 |
| 2021-11-24 | $0.90 | $0.90 | 82,700 |
| 2021-11-23 | $0.89 | $0.89 | 73,800 |
| 2021-11-22 | $0.88 | $0.88 | 197,400 |
| 2021-11-19 | $0.97 | $0.97 | 392,900 |
| 2021-11-18 | $0.97 | $0.97 | 307,200 |
| 2021-11-17 | $0.97 | $0.97 | 217,200 |
| 2021-11-16 | $0.92 | $0.92 | 260,600 |
| 2021-11-15 | $0.91 | $0.91 | 435,300 |
| 2021-11-12 | $0.78 | $0.78 | 179,900 |
| 2021-11-11 | $0.80 | $0.80 | 101,100 |
| 2021-11-10 | $0.84 | $0.84 | 47,400 |
| 2021-11-09 | $0.84 | $0.84 | 51,400 |
| 2021-11-08 | $0.83 | $0.83 | 37,300 |
| 2021-11-05 | $0.82 | $0.82 | 46,700 |
| 2021-11-04 | $0.83 | $0.83 | 43,200 |
| 2021-11-03 | $0.85 | $0.85 | 65,600 |
| 2021-11-02 | $0.86 | $0.86 | 89,600 |
| 2021-11-01 | $0.87 | $0.87 | 79,700 |
| 2021-10-29 | $0.89 | $0.89 | 37,000 |
| 2021-10-28 | $0.90 | $0.90 | 59,200 |
| 2021-10-27 | $0.88 | $0.88 | 56,700 |
| 2021-10-26 | $0.92 | $0.92 | 77,300 |
| 2021-10-25 | $0.92 | $0.92 | 68,000 |
| 2021-10-22 | $0.88 | $0.88 | 17,500 |
| 2021-10-21 | $0.87 | $0.87 | 79,900 |
| 2021-10-20 | $0.90 | $0.90 | 32,700 |
| 2021-10-19 | $0.89 | $0.89 | 12,400 |
| 2021-10-18 | $0.89 | $0.89 | 41,100 |
| 2021-10-15 | $0.89 | $0.89 | 57,600 |
| 2021-10-14 | $0.90 | $0.90 | 116,200 |
| 2021-10-13 | $0.92 | $0.92 | 47,100 |
| 2021-10-12 | $0.87 | $0.87 | 126,200 |
| 2021-10-11 | $0.90 | $0.90 | 31,300 |
| 2021-10-08 | $0.92 | $0.92 | 47,600 |
| 2021-10-07 | $0.87 | $0.87 | 35,200 |
| 2021-10-06 | $0.88 | $0.88 | 62,800 |
| 2021-10-05 | $0.89 | $0.89 | 32,400 |
| 2021-10-04 | $0.86 | $0.86 | 10,700 |
| 2021-10-01 | $0.85 | $0.85 | 53,600 |
| 2021-09-30 | $0.86 | $0.86 | 55,900 |
| 2021-09-29 | $0.83 | $0.83 | 49,700 |
| 2021-09-28 | $0.85 | $0.85 | 65,900 |
| 2021-09-27 | $0.90 | $0.90 | 118,200 |
| 2021-09-24 | $0.84 | $0.84 | 10,900 |
| 2021-09-23 | $0.83 | $0.83 | 38,900 |
| 2021-09-22 | $0.85 | $0.85 | 55,200 |
| 2021-09-21 | $0.84 | $0.84 | 93,300 |
| 2021-09-20 | $0.84 | $0.84 | 99,700 |
| 2021-09-17 | $0.88 | $0.88 | 59,600 |
| 2021-09-16 | $0.89 | $0.89 | 96,500 |
| 2021-09-15 | $0.89 | $0.89 | 46,300 |
| 2021-09-14 | $0.90 | $0.90 | 92,900 |
| 2021-09-13 | $0.89 | $0.89 | 37,100 |
| 2021-09-10 | $0.90 | $0.90 | 66,400 |
| 2021-09-09 | $0.81 | $0.81 | 16,300 |
| 2021-09-08 | $0.82 | $0.82 | 44,800 |
| 2021-09-07 | $0.84 | $0.84 | 73,000 |
| 2021-09-03 | $0.83 | $0.83 | 28,200 |
| 2021-09-02 | $0.84 | $0.84 | 24,200 |
| 2021-09-01 | $0.84 | $0.84 | 22,800 |
| 2021-08-31 | $0.84 | $0.84 | 114,700 |
| 2021-08-30 | $0.87 | $0.87 | 14,200 |
| 2021-08-27 | $0.88 | $0.88 | 63,400 |
| 2021-08-26 | $0.86 | $0.86 | 7,400 |
| 2021-08-25 | $0.85 | $0.85 | 16,400 |
| 2021-08-24 | $0.86 | $0.86 | 55,400 |
| 2021-08-23 | $0.86 | $0.86 | 35,900 |
| 2021-08-20 | $0.81 | $0.81 | 35,000 |
| 2021-08-19 | $0.81 | $0.81 | 89,300 |
| 2021-08-18 | $0.83 | $0.83 | 111,600 |
| 2021-08-17 | $0.85 | $0.85 | 107,500 |
| 2021-08-16 | $0.88 | $0.88 | 95,600 |
| 2021-08-13 | $0.92 | $0.92 | 11,800 |
| 2021-08-12 | $0.89 | $0.89 | 7,800 |
| 2021-08-11 | $0.90 | $0.90 | 32,400 |
| 2021-08-10 | $0.91 | $0.91 | 30,300 |
| 2021-08-09 | $0.91 | $0.91 | 75,500 |
| 2021-08-06 | $0.96 | $0.96 | 101,900 |
| 2021-08-05 | $0.97 | $0.97 | 46,000 |
| 2021-08-04 | $0.96 | $0.96 | 129,200 |
| 2021-08-03 | $0.99 | $0.99 | 51,800 |
| 2021-08-02 | $1.05 | $1.05 | 9,500 |
| 2021-07-30 | $1.01 | $1.01 | 36,600 |
| 2021-07-29 | $1.01 | $1.01 | 93,400 |
| 2021-07-28 | $0.99 | $0.99 | 129,600 |
| 2021-07-27 | $0.94 | $0.94 | 45,900 |
| 2021-07-26 | $0.95 | $0.95 | 181,600 |
| 2021-07-23 | $0.86 | $0.86 | 47,400 |
| 2021-07-22 | $0.90 | $0.90 | 11,900 |
| 2021-07-21 | $0.88 | $0.88 | 46,800 |
| 2021-07-20 | $0.90 | $0.90 | 119,600 |
| 2021-07-19 | $0.81 | $0.81 | 149,400 |
| 2021-07-16 | $0.84 | $0.84 | 67,600 |
| 2021-07-15 | $0.94 | $0.94 | 44,600 |
| 2021-07-14 | $0.93 | $0.93 | 23,500 |
| 2021-07-13 | $0.91 | $0.91 | 16,100 |
| 2021-07-12 | $0.94 | $0.94 | 173,400 |
| 2021-07-09 | $0.90 | $0.90 | 94,500 |
| 2021-07-08 | $0.94 | $0.94 | 92,800 |
| 2021-07-07 | $0.98 | $0.98 | 87,200 |
| 2021-07-06 | $0.95 | $0.95 | 39,100 |
| 2021-07-02 | $0.92 | $0.92 | 49,000 |
| 2021-07-01 | $1.00 | $1.00 | 46,000 |
| 2021-06-30 | $0.95 | $0.95 | 206,600 |
| 2021-06-29 | $0.82 | $0.82 | 133,400 |
| 2021-06-28 | $0.86 | $0.86 | 104,500 |
| 2021-06-25 | $0.89 | $0.89 | 138,100 |
| 2021-06-24 | $0.86 | $0.86 | 115,100 |
| 2021-06-23 | $0.87 | $0.87 | 125,000 |
| 2021-06-22 | $0.91 | $0.91 | 28,800 |
| 2021-06-21 | $0.92 | $0.92 | 118,300 |
| 2021-06-18 | $0.91 | $0.91 | 25,300 |
| 2021-06-17 | $0.92 | $0.92 | 136,600 |
| 2021-06-16 | $0.95 | $0.95 | 129,900 |
| 2021-06-15 | $0.96 | $0.96 | 48,100 |
| 2021-06-14 | $0.96 | $0.96 | 41,700 |
| 2021-06-11 | $0.97 | $0.97 | 35,400 |
| 2021-06-10 | $1.00 | $1.00 | 132,100 |
| 2021-06-09 | $0.97 | $0.97 | 93,200 |
| 2021-06-08 | $0.97 | $0.97 | 417,900 |
| 2021-06-07 | $0.97 | $0.97 | 324,200 |
| 2021-06-04 | $0.98 | $0.98 | 128,500 |
| 2021-06-03 | $1.00 | $1.00 | 112,800 |
| 2021-06-02 | $1.03 | $1.03 | 70,700 |
| 2021-06-01 | $1.06 | $1.06 | 121,300 |
| 2021-05-28 | $1.02 | $1.02 | 79,600 |
| 2021-05-27 | $1.05 | $1.05 | 123,100 |
| 2021-05-26 | $1.04 | $1.04 | 90,800 |
| 2021-05-25 | $1.04 | $1.04 | 59,200 |
| 2021-05-24 | $1.00 | $1.00 | 71,600 |
| 2021-05-21 | $1.01 | $1.01 | 46,900 |
| 2021-05-20 | $1.02 | $1.02 | 10,200 |
| 2021-05-19 | $1.03 | $1.03 | 70,100 |
| 2021-05-18 | $1.05 | $1.05 | 61,800 |
| 2021-05-17 | $1.05 | $1.05 | 78,700 |
| 2021-05-14 | $1.01 | $1.01 | 58,000 |
| 2021-05-13 | $0.98 | $0.98 | 55,800 |
| 2021-05-12 | $1.00 | $1.00 | 65,400 |
| 2021-05-11 | $1.04 | $1.04 | 55,600 |
| 2021-05-10 | $1.05 | $1.05 | 48,100 |
| 2021-05-07 | $1.10 | $1.10 | 112,800 |
| 2021-05-06 | $0.99 | $0.99 | 275,200 |
| 2021-05-05 | $1.00 | $1.00 | 24,900 |
| 2021-05-04 | $0.99 | $0.99 | 66,600 |
| 2021-05-03 | $1.00 | $1.00 | 137,200 |
| 2021-04-30 | $0.99 | $0.99 | 44,200 |
| 2021-04-29 | $1.00 | $1.00 | 16,700 |
| 2021-04-28 | $1.01 | $1.01 | 29,600 |
| 2021-04-27 | $0.99 | $0.99 | 19,100 |
| 2021-04-26 | $1.00 | $1.00 | 47,500 |
| 2021-04-23 | $0.98 | $0.98 | 45,300 |
| 2021-04-22 | $1.00 | $1.00 | 45,300 |
| 2021-04-21 | $1.01 | $1.01 | 43,000 |
| 2021-04-20 | $0.99 | $0.99 | 86,000 |
| 2021-04-19 | $1.01 | $1.01 | 258,900 |
| 2021-04-16 | $1.01 | $1.01 | 339,600 |
| 2021-04-15 | $0.99 | $0.99 | 119,100 |
| 2021-04-14 | $0.99 | $0.99 | 74,100 |
| 2021-04-13 | $1.02 | $1.02 | 129,200 |
| 2021-04-12 | $1.00 | $1.00 | 91,800 |
| 2021-04-09 | $0.98 | $0.98 | 112,400 |
| 2021-04-08 | $1.00 | $1.00 | 154,100 |
| 2021-04-07 | $0.98 | $0.98 | 103,700 |
| 2021-04-06 | $1.03 | $1.03 | 85,600 |
| 2021-04-05 | $1.03 | $1.03 | 86,000 |
| 2021-04-01 | $1.04 | $1.04 | 71,200 |
| 2021-03-31 | $1.03 | $1.03 | 43,300 |
| 2021-03-30 | $1.01 | $1.01 | 56,500 |
| 2021-03-29 | $1.02 | $1.02 | 68,900 |
| 2021-03-26 | $1.02 | $1.02 | 45,600 |
| 2021-03-25 | $0.99 | $0.99 | 156,300 |
| 2021-03-24 | $1.02 | $1.02 | 61,900 |
| 2021-03-23 | $1.00 | $1.00 | 62,600 |
| 2021-03-22 | $1.07 | $1.07 | 56,000 |
| 2021-03-19 | $1.08 | $1.08 | 71,300 |
| 2021-03-18 | $1.09 | $1.09 | 68,000 |
| 2021-03-17 | $1.15 | $1.15 | 126,400 |
| 2021-03-16 | $1.12 | $1.12 | 219,000 |
| 2021-03-15 | $1.06 | $1.06 | 139,000 |
| 2021-03-12 | $0.97 | $0.97 | 123,100 |
| 2021-03-11 | $0.94 | $0.94 | 174,000 |
| 2021-03-10 | $0.93 | $0.93 | 373,300 |
| 2021-03-09 | $0.98 | $0.98 | 127,200 |
| 2021-03-08 | $0.99 | $0.99 | 101,000 |
| 2021-03-05 | $1.01 | $1.01 | 148,800 |
| 2021-03-04 | $1.01 | $1.01 | 142,200 |
| 2021-03-03 | $1.07 | $1.07 | 40,900 |
| 2021-03-02 | $1.13 | $1.13 | 91,700 |
| 2021-03-01 | $1.09 | $1.09 | 159,200 |
| 2021-02-26 | $1.13 | $1.13 | 237,100 |
| 2021-02-25 | $1.16 | $1.16 | 67,000 |
| 2021-02-24 | $1.19 | $1.19 | 51,000 |
| 2021-02-23 | $1.19 | $1.19 | 25,700 |
| 2021-02-22 | $1.20 | $1.20 | 112,500 |
| 2021-02-19 | $1.14 | $1.14 | 76,400 |
| 2021-02-18 | $1.16 | $1.16 | 79,400 |
| 2021-02-17 | $1.15 | $1.15 | 90,700 |
| 2021-02-16 | $1.20 | $1.20 | 115,700 |
| 2021-02-12 | $1.25 | $1.25 | 44,200 |
| 2021-02-11 | $1.21 | $1.21 | 65,600 |
| 2021-02-10 | $1.27 | $1.27 | 81,900 |
| 2021-02-09 | $1.29 | $1.29 | 104,900 |
| 2021-02-08 | $1.24 | $1.24 | 119,200 |
| 2021-02-05 | $1.18 | $1.18 | 80,900 |
| 2021-02-04 | $1.20 | $1.20 | 251,300 |
| 2021-02-03 | $1.25 | $1.25 | 392,200 |
| 2021-02-02 | $1.28 | $1.28 | 298,300 |
| 2021-02-01 | $1.15 | $1.15 | 60,000 |
| 2021-01-29 | $1.15 | $1.15 | 164,300 |
| 2021-01-28 | $1.18 | $1.18 | 158,100 |
| 2021-01-27 | $1.16 | $1.16 | 98,800 |
| 2021-01-26 | $1.19 | $1.19 | 49,500 |
| 2021-01-25 | $1.12 | $1.12 | 93,600 |
| 2021-01-22 | $1.11 | $1.11 | 163,400 |
| 2021-01-21 | $1.19 | $1.19 | 50,500 |
| 2021-01-20 | $1.21 | $1.21 | 128,100 |
| 2021-01-19 | $1.21 | $1.21 | 152,700 |
| 2021-01-15 | $1.19 | $1.19 | 100,800 |
| 2021-01-14 | $1.24 | $1.24 | 134,200 |
| 2021-01-13 | $1.21 | $1.21 | 113,300 |
| 2021-01-12 | $1.28 | $1.28 | 59,500 |
| 2021-01-11 | $1.23 | $1.23 | 239,900 |
| 2021-01-08 | $1.30 | $1.30 | 235,100 |
| 2021-01-07 | $1.40 | $1.40 | 68,200 |
| 2021-01-06 | $1.38 | $1.38 | 133,700 |
| 2021-01-05 | $1.41 | $1.41 | 461,400 |
| 2021-01-04 | $1.38 | $1.38 | 251,000 |