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
- 2009-07-24 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 | $0.24 | $0.24 | 271,026 |
| 2021-12-30 | $0.22 | $0.22 | 184,984 |
| 2021-12-29 | $0.25 | $0.25 | 126,412 |
| 2021-12-28 | $0.28 | $0.28 | 53,177 |
| 2021-12-27 | $0.29 | $0.29 | 46,303 |
| 2021-12-23 | $0.34 | $0.34 | 214,294 |
| 2021-12-22 | $0.38 | $0.38 | 10,112 |
| 2021-12-21 | $0.38 | $0.38 | 56,476 |
| 2021-12-20 | $0.36 | $0.36 | 23,976 |
| 2021-12-17 | $0.36 | $0.36 | 29,187 |
| 2021-12-16 | $0.40 | $0.40 | 6,038 |
| 2021-12-15 | $0.43 | $0.43 | 11,604 |
| 2021-12-14 | $0.40 | $0.40 | 25,113 |
| 2021-12-13 | $0.41 | $0.41 | 15,975 |
| 2021-12-10 | $0.45 | $0.45 | 14,906 |
| 2021-12-09 | $0.46 | $0.46 | 38,294 |
| 2021-12-08 | $0.49 | $0.49 | 88,291 |
| 2021-12-07 | $0.40 | $0.40 | 70,935 |
| 2021-12-06 | $0.47 | $0.47 | 56,971 |
| 2021-12-03 | $0.43 | $0.43 | 17,196 |
| 2021-12-02 | $0.44 | $0.44 | 13,350 |
| 2021-12-01 | $0.44 | $0.44 | 44,632 |
| 2021-11-30 | $0.47 | $0.47 | 9,970 |
| 2021-11-29 | $0.50 | $0.50 | 7,808 |
| 2021-11-26 | $0.47 | $0.47 | 1,872 |
| 2021-11-24 | $0.47 | $0.47 | 12,567 |
| 2021-11-23 | $0.48 | $0.48 | 31,742 |
| 2021-11-22 | $0.50 | $0.50 | 18,247 |
| 2021-11-19 | $0.50 | $0.50 | 4,061 |
| 2021-11-18 | $0.50 | $0.50 | 46,171 |
| 2021-11-17 | $0.50 | $0.50 | 42,551 |
| 2021-11-16 | $0.47 | $0.47 | 48,712 |
| 2021-11-15 | $0.54 | $0.54 | 22,057 |
| 2021-11-12 | $0.58 | $0.58 | 57,917 |
| 2021-11-11 | $0.47 | $0.47 | 13,131 |
| 2021-11-10 | $0.47 | $0.47 | 53,494 |
| 2021-11-09 | $0.48 | $0.48 | 110,829 |
| 2021-11-08 | $0.54 | $0.54 | 13,886 |
| 2021-11-05 | $0.54 | $0.54 | 7,907 |
| 2021-11-04 | $0.50 | $0.50 | 18,832 |
| 2021-11-03 | $0.54 | $0.54 | 10,360 |
| 2021-11-02 | $0.55 | $0.55 | 21,704 |
| 2021-11-01 | $0.51 | $0.51 | 33,309 |
| 2021-10-29 | $0.51 | $0.51 | 38,688 |
| 2021-10-28 | $0.53 | $0.53 | 88,526 |
| 2021-10-27 | $0.49 | $0.49 | 33,259 |
| 2021-10-26 | $0.52 | $0.52 | 33,651 |
| 2021-10-25 | $0.52 | $0.52 | 49,522 |
| 2021-10-22 | $0.50 | $0.50 | 35,472 |
| 2021-10-21 | $0.52 | $0.52 | 129,612 |
| 2021-10-20 | $0.52 | $0.52 | 26,778 |
| 2021-10-19 | $0.56 | $0.56 | 14,494 |
| 2021-10-18 | $0.56 | $0.56 | 64,747 |
| 2021-10-15 | $0.60 | $0.60 | 14,011 |
| 2021-10-14 | $0.60 | $0.60 | 32,672 |
| 2021-10-13 | $0.60 | $0.60 | 54,249 |
| 2021-10-12 | $0.64 | $0.64 | 34,748 |
| 2021-10-11 | $0.65 | $0.65 | 54,716 |
| 2021-10-08 | $0.69 | $0.69 | 79,061 |
| 2021-10-07 | $0.55 | $0.55 | 64,904 |
| 2021-10-06 | $0.61 | $0.61 | 61,829 |
| 2021-10-05 | $0.65 | $0.65 | 111,935 |
| 2021-10-04 | $0.66 | $0.66 | 51,682 |
| 2021-10-01 | $0.65 | $0.65 | 85,921 |
| 2021-09-30 | $0.62 | $0.62 | 28,316 |
| 2021-09-29 | $0.65 | $0.65 | 312,391 |
| 2021-09-28 | $0.57 | $0.57 | 65,707 |
| 2021-09-27 | $0.61 | $0.61 | 260,045 |
| 2021-09-24 | $0.49 | $0.49 | 134,301 |
| 2021-09-23 | $0.53 | $0.53 | 88,059 |
| 2021-09-22 | $0.59 | $0.59 | 13,343 |
| 2021-09-21 | $0.55 | $0.55 | 21,696 |
| 2021-09-20 | $0.56 | $0.56 | 25,082 |
| 2021-09-17 | $0.60 | $0.60 | 37,559 |
| 2021-09-16 | $0.63 | $0.63 | 22,866 |
| 2021-09-15 | $0.62 | $0.62 | 34,255 |
| 2021-09-14 | $0.66 | $0.66 | 19,824 |
| 2021-09-13 | $0.68 | $0.68 | 32,149 |
| 2021-09-10 | $0.71 | $0.71 | 57,200 |
| 2021-09-09 | $0.72 | $0.72 | 61,115 |
| 2021-09-08 | $0.75 | $0.75 | 22,414 |
| 2021-09-07 | $0.79 | $0.79 | 9,987 |
| 2021-09-03 | $0.80 | $0.80 | 12,559 |
| 2021-09-02 | $0.84 | $0.84 | 44,264 |
| 2021-09-01 | $0.85 | $0.85 | 6,229 |
| 2021-08-31 | $0.85 | $0.85 | 40,624 |
| 2021-08-30 | $0.79 | $0.79 | 47,680 |
| 2021-08-27 | $0.70 | $0.70 | 14,466 |
| 2021-08-26 | $0.72 | $0.72 | 31,273 |
| 2021-08-25 | $0.74 | $0.74 | 73,367 |
| 2021-08-24 | $0.69 | $0.69 | 39,348 |
| 2021-08-23 | $0.68 | $0.68 | 35,104 |
| 2021-08-20 | $0.69 | $0.69 | 22,370 |
| 2021-08-19 | $1.05 | $1.05 | 0 |
| 2021-08-18 | $1.05 | $1.05 | 0 |
| 2021-08-17 | $1.05 | $1.05 | 0 |
| 2021-08-16 | $1.05 | $1.05 | 0 |
| 2021-08-13 | $1.05 | $1.05 | 0 |
| 2021-08-12 | $1.05 | $1.05 | 0 |
| 2021-08-11 | $1.05 | $1.05 | 0 |
| 2021-08-10 | $1.05 | $1.05 | 0 |
| 2021-08-09 | $1.05 | $1.05 | 0 |
| 2021-08-06 | $1.05 | $1.05 | 0 |
| 2021-08-05 | $1.05 | $1.05 | 0 |
| 2021-08-04 | $1.05 | $1.05 | 0 |
| 2021-08-03 | $1.05 | $1.05 | 0 |
| 2021-08-02 | $1.05 | $1.05 | 578 |
| 2021-07-30 | $1.03 | $1.03 | 40,210 |
| 2021-07-29 | $1.10 | $1.10 | 34,481 |
| 2021-07-28 | $1.13 | $1.13 | 25,916 |
| 2021-07-27 | $1.10 | $1.10 | 37,329 |
| 2021-07-26 | $1.17 | $1.17 | 26,843 |
| 2021-07-23 | $1.16 | $1.16 | 51,119 |
| 2021-07-22 | $1.13 | $1.13 | 39,286 |
| 2021-07-21 | $1.11 | $1.11 | 160,485 |
| 2021-07-20 | $1.06 | $1.06 | 35,948 |
| 2021-07-19 | $1.01 | $1.01 | 55,607 |
| 2021-07-16 | $1.09 | $1.09 | 105,322 |
| 2021-07-15 | $1.52 | $1.52 | 30,843 |
| 2021-07-14 | $1.70 | $1.70 | 37,211 |
| 2021-07-13 | $2.03 | $2.03 | 24,761 |
| 2021-07-12 | $2.06 | $2.06 | 28,799 |
| 2021-07-09 | $2.13 | $2.13 | 24,100 |
| 2021-07-08 | $2.16 | $2.16 | 39,438 |
| 2021-07-07 | $2.34 | $2.34 | 39,755 |
| 2021-07-06 | $2.36 | $2.36 | 125,269 |
| 2021-07-02 | $3.07 | $3.07 | 49,354 |
| 2021-07-01 | $4.00 | $4.00 | 25,423 |
| 2021-06-30 | $6.00 | $6.00 | 25,295 |
| 2021-06-29 | $5.50 | $5.50 | 16,808 |
| 2021-06-28 | $5.00 | $5.00 | 27,029 |
| 2021-06-25 | $6.00 | $6.00 | 20,784 |
| 2021-06-24 | $6.50 | $6.50 | 20,725 |
| 2021-06-23 | $6.00 | $6.00 | 14,049 |
| 2021-06-22 | $7.00 | $7.00 | 24,705 |
| 2021-06-21 | $6.40 | $6.40 | 17,408 |
| 2021-06-18 | $6.70 | $6.70 | 21,576 |
| 2021-06-17 | $6.00 | $6.00 | 24,382 |
| 2021-06-16 | $6.00 | $6.00 | 36,251 |
| 2021-06-15 | $7.00 | $7.00 | 33,597 |
| 2021-06-14 | $6.00 | $6.00 | 18,486 |
| 2021-06-11 | $7.00 | $7.00 | 23,974 |
| 2021-06-10 | $6.00 | $6.00 | 13,154 |
| 2021-06-09 | $6.00 | $6.00 | 20,441 |
| 2021-06-08 | $7.00 | $7.00 | 24,350 |
| 2021-06-07 | $6.50 | $6.50 | 24,203 |
| 2021-06-04 | $6.50 | $6.50 | 26,566 |
| 2021-06-03 | $7.00 | $7.00 | 27,568 |
| 2021-06-02 | $7.00 | $7.00 | 47,641 |
| 2021-06-01 | $7.00 | $7.00 | 86,294 |
| 2021-05-28 | $8.00 | $8.00 | 10,977 |
| 2021-05-27 | $8.50 | $8.50 | 0 |
| 2021-05-26 | $13.00 | $13.00 | 14,961 |
| 2021-05-25 | $14.00 | $14.00 | 30,102 |
| 2021-05-24 | $13.00 | $13.00 | 16,693 |
| 2021-05-21 | $14.00 | $14.00 | 10,447 |
| 2021-05-20 | $14.00 | $14.00 | 7,944 |
| 2021-05-19 | $13.00 | $13.00 | 13,018 |
| 2021-05-18 | $14.00 | $14.00 | 10,853 |
| 2021-05-17 | $14.00 | $14.00 | 18,278 |
| 2021-05-14 | $12.00 | $12.00 | 36,446 |
| 2021-05-13 | $13.50 | $13.50 | 15,193 |
| 2021-05-12 | $14.00 | $14.00 | 15,833 |
| 2021-05-11 | $14.00 | $14.00 | 40,190 |
| 2021-05-10 | $13.50 | $13.50 | 28,665 |
| 2021-05-07 | $14.50 | $14.50 | 22,224 |
| 2021-05-06 | $15.00 | $15.00 | 16,573 |
| 2021-05-05 | $15.00 | $15.00 | 23,776 |
| 2021-05-04 | $15.00 | $15.00 | 19,084 |
| 2021-05-03 | $15.50 | $15.50 | 30,604 |
| 2021-04-30 | $16.00 | $16.00 | 22,336 |
| 2021-04-29 | $16.90 | $16.90 | 17,207 |
| 2021-04-28 | $17.00 | $17.00 | 50,930 |
| 2021-04-27 | $17.00 | $17.00 | 29,605 |
| 2021-04-26 | $18.00 | $18.00 | 25,429 |
| 2021-04-23 | $18.00 | $18.00 | 93,392 |
| 2021-04-22 | $14.00 | $14.00 | 47,147 |
| 2021-04-21 | $14.00 | $14.00 | 18,373 |
| 2021-04-20 | $14.00 | $14.00 | 47,933 |
| 2021-04-19 | $15.00 | $15.00 | 28,738 |
| 2021-04-16 | $16.00 | $16.00 | 41,953 |
| 2021-04-15 | $13.50 | $13.50 | 30,259 |
| 2021-04-14 | $14.50 | $14.50 | 65,302 |
| 2021-04-13 | $16.00 | $16.00 | 35,449 |
| 2021-04-12 | $17.00 | $17.00 | 52,846 |
| 2021-04-09 | $17.00 | $17.00 | 37,766 |
| 2021-04-08 | $18.00 | $18.00 | 34,658 |
| 2021-04-07 | $18.00 | $18.00 | 53,370 |
| 2021-04-06 | $19.00 | $19.00 | 51,289 |
| 2021-04-05 | $19.00 | $19.00 | 65,006 |
| 2021-04-01 | $21.50 | $21.50 | 9,589 |
| 2021-03-31 | $23.00 | $23.00 | 88,512 |
| 2021-03-30 | $16.00 | $16.00 | 69,941 |
| 2021-03-29 | $18.50 | $18.50 | 39,373 |
| 2021-03-26 | $18.50 | $18.50 | 74,111 |
| 2021-03-25 | $19.00 | $19.00 | 21,355 |
| 2021-03-24 | $21.00 | $21.00 | 71,507 |
| 2021-03-23 | $13.00 | $13.00 | 91,583 |
| 2021-03-22 | $15.00 | $15.00 | 98,035 |
| 2021-03-19 | $15.00 | $15.00 | 62,717 |
| 2021-03-18 | $16.00 | $16.00 | 35,756 |
| 2021-03-17 | $18.00 | $18.00 | 65,679 |
| 2021-03-16 | $16.00 | $16.00 | 95,470 |
| 2021-03-15 | $17.00 | $17.00 | 8,538 |
| 2021-03-12 | $19.00 | $19.00 | 92,128 |
| 2021-03-11 | $21.00 | $21.00 | 68,865 |
| 2021-03-10 | $26.00 | $26.00 | 91,462 |
| 2021-03-09 | $29.00 | $29.00 | 6,422 |
| 2021-03-08 | $32.00 | $32.00 | 0 |
| 2021-03-05 | $23.00 | $23.00 | 0 |
| 2021-03-04 | $13.00 | $13.00 | 94,128 |
| 2021-03-03 | $17.00 | $17.00 | 0 |
| 2021-03-02 | $21.00 | $21.00 | 32,984 |
| 2021-03-01 | $26.00 | $26.00 | 69,506 |
| 2021-02-26 | $23.50 | $23.50 | 81,483 |
| 2021-02-25 | $34.00 | $34.00 | 0 |
| 2021-02-24 | $44.00 | $44.00 | 32,828 |
| 2021-02-23 | $53.00 | $53.00 | 43,831 |
| 2021-02-22 | $63.00 | $63.00 | 94,971 |
| 2021-02-19 | $56.00 | $56.00 | 95,145 |
| 2021-02-18 | $49.00 | $49.00 | 89,706 |
| 2021-02-17 | $79.00 | $79.00 | 85,049 |
| 2021-02-16 | $92.50 | $92.50 | 13,650 |
| 2021-02-12 | $129.00 | $129.00 | 4,903 |
| 2021-02-11 | $166.00 | $166.00 | 38,737 |
| 2021-02-10 | $192.50 | $192.50 | 58,676 |
| 2021-02-09 | $100.00 | $100.00 | 0 |
| 2021-02-08 | $65.00 | $65.00 | 102,865 |
| 2021-02-05 | $14.00 | $14.00 | 62,594 |
| 2021-02-04 | $12.00 | $12.00 | 45,141 |
| 2021-02-03 | $13.00 | $13.00 | 72,681 |
| 2021-02-02 | $11.50 | $11.50 | 54,948 |
| 2021-02-01 | $10.70 | $10.70 | 67,973 |
| 2021-01-29 | $8.00 | $8.00 | 37,970 |
| 2021-01-28 | $10.00 | $10.00 | 20,387 |
| 2021-01-27 | $14.00 | $14.00 | 59,283 |
| 2021-01-26 | $17.00 | $17.00 | 0 |
| 2021-01-25 | $8.00 | $8.00 | 58,508 |
| 2021-01-22 | $4.00 | $4.00 | 45,685 |
| 2021-01-21 | $2.00 | $2.00 | 19,860 |
| 2021-01-20 | $2.00 | $2.00 | 31,664 |
| 2021-01-19 | $2.00 | $2.00 | 37,107 |
| 2021-01-15 | $2.00 | $2.00 | 33,999 |
| 2021-01-14 | $2.00 | $2.00 | 35,280 |
| 2021-01-13 | $2.00 | $2.00 | 21,285 |
| 2021-01-12 | $2.00 | $2.00 | 16,270 |
| 2021-01-11 | $2.00 | $2.00 | 26,694 |
| 2021-01-08 | $1.50 | $1.50 | 19,582 |
| 2021-01-07 | $2.00 | $2.00 | 21,804 |
| 2021-01-06 | $2.00 | $2.00 | 21,107 |
| 2021-01-05 | $1.50 | $1.50 | 15,574 |
| 2021-01-04 | $1.00 | $1.00 | 21,753 |