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
- 2012-08-03 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 | $0.87 | $0.87 | 649,800 |
| 2021-12-30 | $0.87 | $0.87 | 645,200 |
| 2021-12-29 | $0.84 | $0.84 | 405,700 |
| 2021-12-28 | $0.86 | $0.86 | 775,800 |
| 2021-12-27 | $0.80 | $0.80 | 815,500 |
| 2021-12-23 | $0.76 | $0.76 | 450,800 |
| 2021-12-22 | $0.74 | $0.74 | 429,200 |
| 2021-12-21 | $0.72 | $0.72 | 303,200 |
| 2021-12-20 | $0.72 | $0.72 | 262,500 |
| 2021-12-17 | $0.73 | $0.73 | 432,800 |
| 2021-12-16 | $0.73 | $0.73 | 524,400 |
| 2021-12-15 | $0.71 | $0.71 | 665,000 |
| 2021-12-14 | $0.75 | $0.75 | 502,200 |
| 2021-12-13 | $0.76 | $0.76 | 558,300 |
| 2021-12-10 | $0.77 | $0.77 | 1,579,200 |
| 2021-12-09 | $0.68 | $0.68 | 325,700 |
| 2021-12-08 | $0.69 | $0.69 | 428,300 |
| 2021-12-07 | $0.69 | $0.69 | 384,900 |
| 2021-12-06 | $0.67 | $0.67 | 419,500 |
| 2021-12-03 | $0.67 | $0.67 | 704,300 |
| 2021-12-02 | $0.69 | $0.69 | 535,100 |
| 2021-12-01 | $0.69 | $0.69 | 1,113,600 |
| 2021-11-30 | $0.70 | $0.70 | 1,221,000 |
| 2021-11-29 | $0.73 | $0.73 | 437,800 |
| 2021-11-26 | $0.73 | $0.73 | 572,600 |
| 2021-11-24 | $0.76 | $0.76 | 299,900 |
| 2021-11-23 | $0.75 | $0.75 | 799,100 |
| 2021-11-22 | $0.78 | $0.78 | 508,500 |
| 2021-11-19 | $0.80 | $0.80 | 759,200 |
| 2021-11-18 | $0.80 | $0.80 | 932,200 |
| 2021-11-17 | $0.84 | $0.84 | 545,100 |
| 2021-11-16 | $0.85 | $0.85 | 1,674,700 |
| 2021-11-15 | $0.94 | $0.94 | 2,135,700 |
| 2021-11-12 | $0.88 | $0.88 | 1,162,300 |
| 2021-11-11 | $0.88 | $0.88 | 654,600 |
| 2021-11-10 | $0.89 | $0.89 | 267,800 |
| 2021-11-09 | $0.89 | $0.89 | 647,000 |
| 2021-11-08 | $0.91 | $0.91 | 1,347,200 |
| 2021-11-05 | $0.85 | $0.85 | 438,300 |
| 2021-11-04 | $0.83 | $0.83 | 321,000 |
| 2021-11-03 | $0.83 | $0.83 | 293,900 |
| 2021-11-02 | $0.81 | $0.81 | 455,600 |
| 2021-11-01 | $0.81 | $0.81 | 695,600 |
| 2021-10-29 | $0.74 | $0.74 | 550,200 |
| 2021-10-28 | $0.76 | $0.76 | 760,600 |
| 2021-10-27 | $0.74 | $0.74 | 652,300 |
| 2021-10-26 | $0.73 | $0.73 | 1,319,100 |
| 2021-10-25 | $0.76 | $0.76 | 1,307,500 |
| 2021-10-22 | $0.81 | $0.81 | 569,100 |
| 2021-10-21 | $0.83 | $0.83 | 454,500 |
| 2021-10-20 | $0.83 | $0.83 | 325,100 |
| 2021-10-19 | $0.82 | $0.82 | 715,500 |
| 2021-10-18 | $0.81 | $0.81 | 712,900 |
| 2021-10-15 | $0.83 | $0.83 | 422,700 |
| 2021-10-14 | $0.83 | $0.83 | 669,000 |
| 2021-10-13 | $0.84 | $0.84 | 326,000 |
| 2021-10-12 | $0.86 | $0.86 | 363,500 |
| 2021-10-11 | $0.86 | $0.86 | 552,800 |
| 2021-10-08 | $0.87 | $0.87 | 283,300 |
| 2021-10-07 | $0.89 | $0.89 | 265,800 |
| 2021-10-06 | $0.88 | $0.88 | 274,900 |
| 2021-10-05 | $0.87 | $0.87 | 454,600 |
| 2021-10-04 | $0.87 | $0.87 | 553,400 |
| 2021-10-01 | $0.90 | $0.90 | 328,700 |
| 2021-09-30 | $0.90 | $0.90 | 528,900 |
| 2021-09-29 | $0.93 | $0.93 | 515,500 |
| 2021-09-28 | $0.93 | $0.93 | 302,400 |
| 2021-09-27 | $0.93 | $0.93 | 806,600 |
| 2021-09-24 | $0.96 | $0.96 | 379,200 |
| 2021-09-23 | $0.94 | $0.94 | 320,900 |
| 2021-09-22 | $0.92 | $0.92 | 1,248,300 |
| 2021-09-21 | $0.94 | $0.94 | 372,000 |
| 2021-09-20 | $0.93 | $0.93 | 1,504,900 |
| 2021-09-17 | $0.99 | $0.99 | 246,900 |
| 2021-09-16 | $1.01 | $1.01 | 438,800 |
| 2021-09-15 | $1.02 | $1.02 | 759,500 |
| 2021-09-14 | $0.97 | $0.97 | 356,100 |
| 2021-09-13 | $0.98 | $0.98 | 349,500 |
| 2021-09-10 | $1.00 | $1.00 | 290,100 |
| 2021-09-09 | $1.00 | $1.00 | 213,400 |
| 2021-09-08 | $0.99 | $0.99 | 664,400 |
| 2021-09-07 | $1.00 | $1.00 | 354,600 |
| 2021-09-03 | $1.01 | $1.01 | 488,100 |
| 2021-09-02 | $1.00 | $1.00 | 511,800 |
| 2021-09-01 | $0.97 | $0.97 | 451,900 |
| 2021-08-31 | $0.96 | $0.96 | 249,900 |
| 2021-08-30 | $0.97 | $0.97 | 610,900 |
| 2021-08-27 | $0.96 | $0.96 | 506,400 |
| 2021-08-26 | $0.94 | $0.94 | 352,000 |
| 2021-08-25 | $0.98 | $0.98 | 593,500 |
| 2021-08-24 | $1.01 | $1.01 | 1,387,400 |
| 2021-08-23 | $0.98 | $0.98 | 464,500 |
| 2021-08-20 | $0.94 | $0.94 | 759,700 |
| 2021-08-19 | $0.88 | $0.88 | 936,000 |
| 2021-08-18 | $0.97 | $0.97 | 631,500 |
| 2021-08-17 | $0.99 | $0.99 | 919,700 |
| 2021-08-16 | $0.96 | $0.96 | 4,115,300 |
| 2021-08-13 | $0.88 | $0.88 | 359,300 |
| 2021-08-12 | $0.89 | $0.89 | 236,900 |
| 2021-08-11 | $0.91 | $0.91 | 164,800 |
| 2021-08-10 | $0.93 | $0.93 | 769,700 |
| 2021-08-09 | $0.88 | $0.88 | 312,300 |
| 2021-08-06 | $0.85 | $0.85 | 443,500 |
| 2021-08-05 | $0.86 | $0.86 | 232,900 |
| 2021-08-04 | $0.85 | $0.85 | 121,500 |
| 2021-08-03 | $0.86 | $0.86 | 123,100 |
| 2021-08-02 | $0.84 | $0.84 | 465,800 |
| 2021-07-30 | $0.86 | $0.86 | 348,600 |
| 2021-07-29 | $0.87 | $0.87 | 132,100 |
| 2021-07-28 | $0.86 | $0.86 | 360,900 |
| 2021-07-27 | $0.86 | $0.86 | 451,200 |
| 2021-07-26 | $0.90 | $0.90 | 625,300 |
| 2021-07-23 | $0.94 | $0.94 | 421,900 |
| 2021-07-22 | $0.91 | $0.91 | 237,100 |
| 2021-07-21 | $0.89 | $0.89 | 689,400 |
| 2021-07-20 | $0.81 | $0.81 | 395,800 |
| 2021-07-19 | $0.76 | $0.76 | 1,260,400 |
| 2021-07-16 | $0.84 | $0.84 | 444,300 |
| 2021-07-15 | $0.84 | $0.84 | 948,600 |
| 2021-07-14 | $0.90 | $0.90 | 517,400 |
| 2021-07-13 | $0.94 | $0.94 | 446,900 |
| 2021-07-12 | $0.90 | $0.90 | 270,100 |
| 2021-07-09 | $0.89 | $0.89 | 317,200 |
| 2021-07-08 | $0.88 | $0.88 | 767,100 |
| 2021-07-07 | $0.89 | $0.89 | 621,500 |
| 2021-07-06 | $0.91 | $0.91 | 410,500 |
| 2021-07-02 | $0.92 | $0.92 | 424,700 |
| 2021-07-01 | $0.93 | $0.93 | 322,700 |
| 2021-06-30 | $0.94 | $0.94 | 346,000 |
| 2021-06-29 | $0.94 | $0.94 | 528,100 |
| 2021-06-28 | $0.98 | $0.98 | 369,800 |
| 2021-06-25 | $0.99 | $0.99 | 269,700 |
| 2021-06-24 | $0.97 | $0.97 | 372,100 |
| 2021-06-23 | $0.97 | $0.97 | 896,700 |
| 2021-06-22 | $0.99 | $0.99 | 571,200 |
| 2021-06-21 | $1.02 | $1.02 | 611,700 |
| 2021-06-18 | $1.06 | $1.06 | 1,250,000 |
| 2021-06-17 | $0.97 | $0.97 | 463,300 |
| 2021-06-16 | $0.98 | $0.98 | 486,300 |
| 2021-06-15 | $0.97 | $0.97 | 622,500 |
| 2021-06-14 | $0.97 | $0.97 | 617,600 |
| 2021-06-11 | $0.96 | $0.96 | 642,000 |
| 2021-06-10 | $0.98 | $0.98 | 326,900 |
| 2021-06-09 | $0.97 | $0.97 | 1,216,700 |
| 2021-06-08 | $1.03 | $1.03 | 971,700 |
| 2021-06-07 | $1.05 | $1.05 | 1,143,900 |
| 2021-06-04 | $1.12 | $1.12 | 510,300 |
| 2021-06-03 | $1.14 | $1.14 | 988,800 |
| 2021-06-02 | $1.12 | $1.12 | 798,800 |
| 2021-06-01 | $1.07 | $1.07 | 990,400 |
| 2021-05-28 | $1.10 | $1.10 | 1,376,300 |
| 2021-05-27 | $1.12 | $1.12 | 1,422,400 |
| 2021-05-26 | $1.12 | $1.12 | 3,111,300 |
| 2021-05-25 | $1.03 | $1.03 | 1,336,500 |
| 2021-05-24 | $1.05 | $1.05 | 4,804,100 |
| 2021-05-21 | $0.95 | $0.95 | 1,554,400 |
| 2021-05-20 | $0.89 | $0.89 | 938,200 |
| 2021-05-19 | $0.84 | $0.84 | 791,700 |
| 2021-05-18 | $0.83 | $0.83 | 1,425,800 |
| 2021-05-17 | $0.85 | $0.85 | 1,706,800 |
| 2021-05-14 | $0.82 | $0.82 | 816,500 |
| 2021-05-13 | $0.77 | $0.77 | 696,500 |
| 2021-05-12 | $0.75 | $0.75 | 622,300 |
| 2021-05-11 | $0.78 | $0.78 | 844,300 |
| 2021-05-10 | $0.76 | $0.76 | 692,300 |
| 2021-05-07 | $0.76 | $0.76 | 605,400 |
| 2021-05-06 | $0.75 | $0.75 | 524,400 |
| 2021-05-05 | $0.78 | $0.78 | 655,600 |
| 2021-05-04 | $0.76 | $0.76 | 822,200 |
| 2021-05-03 | $0.80 | $0.80 | 1,241,400 |
| 2021-04-30 | $0.74 | $0.74 | 735,500 |
| 2021-04-29 | $0.74 | $0.74 | 666,900 |
| 2021-04-28 | $0.74 | $0.74 | 1,058,200 |
| 2021-04-27 | $0.72 | $0.72 | 516,700 |
| 2021-04-26 | $0.73 | $0.73 | 1,061,700 |
| 2021-04-23 | $0.67 | $0.67 | 274,900 |
| 2021-04-22 | $0.67 | $0.67 | 453,800 |
| 2021-04-21 | $0.66 | $0.66 | 534,400 |
| 2021-04-20 | $0.64 | $0.64 | 480,100 |
| 2021-04-19 | $0.63 | $0.63 | 1,116,000 |
| 2021-04-16 | $0.67 | $0.67 | 980,700 |
| 2021-04-15 | $0.67 | $0.67 | 731,800 |
| 2021-04-14 | $0.68 | $0.68 | 425,900 |
| 2021-04-13 | $0.68 | $0.68 | 427,100 |
| 2021-04-12 | $0.71 | $0.71 | 1,227,700 |
| 2021-04-09 | $0.72 | $0.72 | 641,200 |
| 2021-04-08 | $0.73 | $0.73 | 259,000 |
| 2021-04-07 | $0.73 | $0.73 | 331,500 |
| 2021-04-06 | $0.74 | $0.74 | 500,400 |
| 2021-04-05 | $0.76 | $0.76 | 792,700 |
| 2021-04-01 | $0.77 | $0.77 | 596,000 |
| 2021-03-31 | $0.78 | $0.78 | 688,900 |
| 2021-03-30 | $0.73 | $0.73 | 717,800 |
| 2021-03-29 | $0.74 | $0.74 | 1,076,900 |
| 2021-03-26 | $0.76 | $0.76 | 666,800 |
| 2021-03-25 | $0.79 | $0.79 | 924,000 |
| 2021-03-24 | $0.83 | $0.83 | 2,399,800 |
| 2021-03-23 | $0.84 | $0.84 | 874,300 |
| 2021-03-22 | $0.85 | $0.85 | 1,116,300 |
| 2021-03-19 | $0.81 | $0.81 | 781,700 |
| 2021-03-18 | $0.80 | $0.80 | 1,197,200 |
| 2021-03-17 | $0.82 | $0.82 | 1,565,500 |
| 2021-03-16 | $0.79 | $0.79 | 572,000 |
| 2021-03-15 | $0.79 | $0.79 | 845,400 |
| 2021-03-12 | $0.80 | $0.80 | 470,400 |
| 2021-03-11 | $0.80 | $0.80 | 633,900 |
| 2021-03-10 | $0.78 | $0.78 | 554,400 |
| 2021-03-09 | $0.79 | $0.79 | 777,800 |
| 2021-03-08 | $0.76 | $0.76 | 626,800 |
| 2021-03-05 | $0.71 | $0.71 | 1,703,100 |
| 2021-03-04 | $0.73 | $0.73 | 1,672,300 |
| 2021-03-03 | $0.82 | $0.82 | 1,808,700 |
| 2021-03-02 | $0.80 | $0.80 | 723,300 |
| 2021-03-01 | $0.77 | $0.77 | 845,100 |
| 2021-02-26 | $0.74 | $0.74 | 871,400 |
| 2021-02-25 | $0.70 | $0.70 | 1,022,600 |
| 2021-02-24 | $0.74 | $0.74 | 908,700 |
| 2021-02-23 | $0.74 | $0.74 | 1,789,600 |
| 2021-02-22 | $0.79 | $0.79 | 1,697,200 |
| 2021-02-19 | $0.81 | $0.81 | 1,058,600 |
| 2021-02-18 | $0.85 | $0.85 | 1,459,000 |
| 2021-02-17 | $0.87 | $0.87 | 1,650,800 |
| 2021-02-16 | $0.90 | $0.90 | 1,869,300 |
| 2021-02-12 | $0.84 | $0.84 | 1,921,900 |
| 2021-02-11 | $0.83 | $0.83 | 4,156,100 |
| 2021-02-10 | $0.95 | $0.95 | 6,065,000 |
| 2021-02-09 | $0.79 | $0.79 | 2,834,300 |
| 2021-02-08 | $0.82 | $0.82 | 1,849,500 |
| 2021-02-05 | $0.78 | $0.78 | 1,860,100 |
| 2021-02-04 | $0.84 | $0.84 | 1,448,500 |
| 2021-02-03 | $0.78 | $0.78 | 4,068,800 |
| 2021-02-02 | $0.68 | $0.68 | 1,977,400 |
| 2021-02-01 | $0.65 | $0.65 | 1,558,300 |
| 2021-01-29 | $0.66 | $0.66 | 1,747,600 |
| 2021-01-28 | $0.70 | $0.70 | 2,030,800 |
| 2021-01-27 | $0.66 | $0.66 | 2,658,600 |
| 2021-01-26 | $0.75 | $0.75 | 4,957,600 |
| 2021-01-25 | $0.85 | $0.85 | 2,960,000 |
| 2021-01-22 | $0.90 | $0.90 | 3,436,800 |
| 2021-01-21 | $0.89 | $0.89 | 2,184,100 |
| 2021-01-20 | $0.89 | $0.89 | 4,066,000 |
| 2021-01-19 | $0.79 | $0.79 | 2,029,400 |
| 2021-01-15 | $0.80 | $0.80 | 3,298,200 |
| 2021-01-14 | $0.80 | $0.80 | 3,667,700 |
| 2021-01-13 | $0.73 | $0.73 | 2,741,300 |
| 2021-01-12 | $0.68 | $0.68 | 5,414,900 |
| 2021-01-11 | $0.63 | $0.63 | 6,162,400 |
| 2021-01-08 | $0.58 | $0.58 | 3,250,900 |
| 2021-01-07 | $0.62 | $0.62 | 4,848,200 |
| 2021-01-06 | $0.58 | $0.58 | 11,885,700 |
| 2021-01-05 | $0.60 | $0.60 | 10,736,600 |
| 2021-01-04 | $0.51 | $0.51 | 6,408,200 |