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
- 2001-06-29 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.33 | $0.33 | 5,901,900 | — | — |
| 2021-12-30 | $0.33 | $0.33 | 4,529,900 | — | — |
| 2021-12-29 | $0.33 | $0.33 | 4,790,500 | — | — |
| 2021-12-28 | $0.34 | $0.34 | 3,071,800 | — | — |
| 2021-12-27 | $0.37 | $0.37 | 7,382,900 | — | — |
| 2021-12-23 | $0.35 | $0.35 | 2,296,100 | — | — |
| 2021-12-22 | $0.34 | $0.34 | 2,329,800 | — | — |
| 2021-12-21 | $0.34 | $0.34 | 2,189,500 | — | — |
| 2021-12-20 | $0.34 | $0.34 | 2,583,000 | — | — |
| 2021-12-17 | $0.35 | $0.35 | 3,265,600 | — | — |
| 2021-12-16 | $0.34 | $0.34 | 1,768,800 | — | — |
| 2021-12-15 | $0.34 | $0.34 | 4,617,800 | — | — |
| 2021-12-14 | $0.36 | $0.36 | 3,069,500 | — | — |
| 2021-12-13 | $0.38 | $0.38 | 3,738,500 | — | — |
| 2021-12-10 | $0.37 | $0.37 | 2,332,200 | — | — |
| 2021-12-09 | $0.38 | $0.38 | 3,548,400 | — | — |
| 2021-12-08 | $0.39 | $0.39 | 2,512,900 | — | — |
| 2021-12-07 | $0.37 | $0.37 | 4,195,700 | — | — |
| 2021-12-06 | $0.37 | $0.37 | 3,388,200 | — | — |
| 2021-12-03 | $0.37 | $0.37 | 4,902,500 | — | — |
| 2021-12-02 | $0.38 | $0.38 | 4,013,500 | — | — |
| 2021-12-01 | $0.42 | $0.42 | 4,081,000 | — | — |
| 2021-11-30 | $0.39 | $0.39 | 3,516,200 | — | — |
| 2021-11-29 | $0.43 | $0.43 | 3,964,400 | — | — |
| 2021-11-26 | $0.38 | $0.38 | 2,684,900 | — | — |
| 2021-11-24 | $0.40 | $0.40 | 2,738,100 | — | — |
| 2021-11-23 | $0.39 | $0.39 | 3,554,300 | — | — |
| 2021-11-22 | $0.39 | $0.39 | 3,959,900 | — | — |
| 2021-11-19 | $0.40 | $0.40 | 3,628,300 | — | — |
| 2021-11-18 | $0.39 | $0.39 | 5,324,900 | — | — |
| 2021-11-17 | $0.40 | $0.40 | 4,592,300 | — | — |
| 2021-11-16 | $0.40 | $0.40 | 5,298,300 | — | — |
| 2021-11-15 | $0.41 | $0.41 | 3,439,400 | — | — |
| 2021-11-12 | $0.42 | $0.42 | 3,646,100 | — | — |
| 2021-11-11 | $0.41 | $0.41 | 3,478,200 | — | — |
| 2021-11-10 | $0.41 | $0.41 | 5,541,300 | — | — |
| 2021-11-09 | $0.42 | $0.42 | 3,994,900 | — | — |
| 2021-11-08 | $0.42 | $0.42 | 4,847,200 | — | — |
| 2021-11-05 | $0.42 | $0.42 | 3,972,800 | — | — |
| 2021-11-04 | $0.42 | $0.42 | 10,183,800 | — | — |
| 2021-11-03 | $0.42 | $0.42 | 5,225,800 | — | — |
| 2021-11-02 | $0.43 | $0.43 | 4,462,600 | — | — |
| 2021-11-01 | $0.43 | $0.43 | 3,819,100 | — | — |
| 2021-10-29 | $0.43 | $0.43 | 4,536,300 | — | — |
| 2021-10-28 | $0.44 | $0.44 | 6,218,200 | — | — |
| 2021-10-27 | $0.43 | $0.43 | 4,897,000 | — | — |
| 2021-10-26 | $0.45 | $0.45 | 7,718,300 | — | — |
| 2021-10-25 | $0.45 | $0.45 | 54,851,800 | — | — |
| 2021-10-22 | $0.41 | $0.41 | 5,710,100 | — | — |
| 2021-10-21 | $0.42 | $0.42 | 4,898,900 | — | — |
| 2021-10-20 | $0.42 | $0.42 | 5,333,500 | — | — |
| 2021-10-19 | $0.43 | $0.43 | 5,069,200 | — | — |
| 2021-10-18 | $0.43 | $0.43 | 5,031,000 | — | — |
| 2021-10-15 | $0.45 | $0.45 | 3,778,500 | — | — |
| 2021-10-14 | $0.45 | $0.45 | 3,384,200 | — | — |
| 2021-10-13 | $0.44 | $0.44 | 8,115,100 | — | — |
| 2021-10-12 | $0.44 | $0.44 | 3,564,600 | — | — |
| 2021-10-11 | $0.43 | $0.43 | 3,121,700 | — | — |
| 2021-10-08 | $0.44 | $0.44 | 6,409,500 | — | — |
| 2021-10-07 | $0.42 | $0.42 | 4,606,900 | — | — |
| 2021-10-06 | $0.42 | $0.42 | 6,583,200 | — | — |
| 2021-10-05 | $0.43 | $0.43 | 6,758,500 | — | — |
| 2021-10-04 | $0.44 | $0.44 | 8,343,900 | — | — |
| 2021-10-01 | $0.45 | $0.45 | 9,149,200 | — | — |
| 2021-09-30 | $0.46 | $0.46 | 10,951,500 | — | — |
| 2021-09-29 | $0.45 | $0.45 | 17,925,500 | — | — |
| 2021-09-28 | $0.47 | $0.47 | 17,502,900 | — | — |
| 2021-09-27 | $0.51 | $0.51 | 22,903,200 | — | — |
| 2021-09-24 | $0.54 | $0.54 | 32,393,000 | — | — |
| 2021-09-23 | $0.60 | $0.60 | 59,057,800 | — | — |
| 2021-09-22 | $0.47 | $0.47 | 10,439,400 | — | — |
| 2021-09-21 | $0.47 | $0.47 | 10,566,400 | — | — |
| 2021-09-20 | $0.46 | $0.46 | 12,316,200 | — | — |
| 2021-09-17 | $0.49 | $0.49 | 24,711,700 | — | — |
| 2021-09-16 | $0.48 | $0.48 | 30,764,000 | — | — |
| 2021-09-15 | $0.45 | $0.45 | 15,038,400 | — | — |
| 2021-09-14 | $0.43 | $0.43 | 5,345,600 | — | — |
| 2021-09-13 | $0.45 | $0.45 | 9,712,300 | — | — |
| 2021-09-10 | $0.51 | $0.51 | 25,406,200 | — | — |
| 2021-09-09 | $0.48 | $0.48 | 8,087,500 | — | — |
| 2021-09-08 | $0.46 | $0.46 | 11,817,300 | — | — |
| 2021-09-07 | $0.49 | $0.49 | 28,820,600 | — | — |
| 2021-09-03 | $0.41 | $0.41 | 14,627,700 | — | — |
| 2021-09-02 | $0.40 | $0.40 | 3,337,200 | — | — |
| 2021-09-01 | $0.41 | $0.41 | 3,324,800 | — | — |
| 2021-08-31 | $0.41 | $0.41 | 3,051,000 | — | — |
| 2021-08-30 | $0.41 | $0.41 | 3,013,200 | — | — |
| 2021-08-27 | $0.41 | $0.41 | 2,291,100 | — | — |
| 2021-08-26 | $0.41 | $0.41 | 3,010,900 | — | — |
| 2021-08-25 | $0.41 | $0.41 | 3,651,800 | — | — |
| 2021-08-24 | $0.40 | $0.40 | 3,914,900 | — | — |
| 2021-08-23 | $0.39 | $0.39 | 5,186,400 | — | — |
| 2021-08-20 | $0.39 | $0.39 | 2,773,500 | — | — |
| 2021-08-19 | $0.37 | $0.37 | 4,036,500 | — | — |
| 2021-08-18 | $0.39 | $0.39 | 3,441,800 | — | — |
| 2021-08-17 | $0.38 | $0.38 | 3,035,700 | — | — |
| 2021-08-16 | $0.39 | $0.39 | 4,537,500 | — | — |
| 2021-08-13 | $0.40 | $0.40 | 2,120,600 | — | — |
| 2021-08-12 | $0.41 | $0.41 | 2,755,300 | — | — |
| 2021-08-11 | $0.41 | $0.41 | 2,403,400 | — | — |
| 2021-08-10 | $0.41 | $0.41 | 2,303,300 | — | — |
| 2021-08-09 | $0.41 | $0.41 | 3,560,200 | — | — |
| 2021-08-06 | $0.41 | $0.41 | 3,011,300 | — | — |
| 2021-08-05 | $0.43 | $0.43 | 2,482,000 | — | — |
| 2021-08-04 | $0.42 | $0.42 | 2,555,400 | — | — |
| 2021-08-03 | $0.43 | $0.43 | 3,360,400 | — | — |
| 2021-08-02 | $0.44 | $0.44 | 1,966,500 | — | — |
| 2021-07-30 | $0.43 | $0.43 | 1,533,400 | — | — |
| 2021-07-29 | $0.44 | $0.44 | 3,069,500 | — | — |
| 2021-07-28 | $0.43 | $0.43 | 1,984,800 | — | — |
| 2021-07-27 | $0.42 | $0.42 | 2,104,000 | — | — |
| 2021-07-26 | $0.42 | $0.42 | 3,285,700 | — | — |
| 2021-07-23 | $0.42 | $0.42 | 3,539,500 | — | — |
| 2021-07-22 | $0.45 | $0.45 | 5,156,100 | — | — |
| 2021-07-21 | $0.44 | $0.44 | 4,090,100 | — | — |
| 2021-07-20 | $0.43 | $0.43 | 7,199,100 | — | — |
| 2021-07-19 | $0.40 | $0.40 | 7,082,600 | — | — |
| 2021-07-16 | $0.43 | $0.43 | 3,405,400 | — | — |
| 2021-07-15 | $0.42 | $0.42 | 4,323,100 | — | — |
| 2021-07-14 | $0.42 | $0.42 | 4,589,900 | — | — |
| 2021-07-13 | $0.44 | $0.44 | 4,928,800 | — | — |
| 2021-07-12 | $0.45 | $0.45 | 3,429,800 | — | — |
| 2021-07-09 | $0.47 | $0.47 | 3,435,200 | — | — |
| 2021-07-08 | $0.46 | $0.46 | 4,267,900 | — | — |
| 2021-07-07 | $0.47 | $0.47 | 6,123,400 | — | — |
| 2021-07-06 | $0.49 | $0.49 | 5,860,600 | — | — |
| 2021-07-02 | $0.50 | $0.50 | 3,975,000 | — | — |
| 2021-07-01 | $0.50 | $0.50 | 5,248,700 | — | — |
| 2021-06-30 | $0.49 | $0.49 | 6,275,500 | — | — |
| 2021-06-29 | $0.50 | $0.50 | 3,461,500 | — | — |
| 2021-06-28 | $0.51 | $0.51 | 5,160,300 | — | — |
| 2021-06-25 | $0.52 | $0.52 | 5,231,200 | — | — |
| 2021-06-24 | $0.51 | $0.51 | 4,878,000 | — | — |
| 2021-06-23 | $0.50 | $0.50 | 4,357,800 | — | — |
| 2021-06-22 | $0.49 | $0.49 | 9,322,700 | — | — |
| 2021-06-21 | $0.50 | $0.50 | 7,518,200 | — | — |
| 2021-06-18 | $0.51 | $0.51 | 3,895,800 | — | — |
| 2021-06-17 | $0.52 | $0.52 | 5,331,100 | — | — |
| 2021-06-16 | $0.53 | $0.53 | 4,356,900 | — | — |
| 2021-06-15 | $0.54 | $0.54 | 4,687,200 | — | — |
| 2021-06-14 | $0.55 | $0.55 | 4,558,800 | — | — |
| 2021-06-11 | $0.56 | $0.56 | 4,205,300 | — | — |
| 2021-06-10 | $0.57 | $0.57 | 4,294,400 | — | — |
| 2021-06-09 | $0.57 | $0.57 | 8,763,300 | — | — |
| 2021-06-08 | $0.56 | $0.56 | 5,883,300 | — | — |
| 2021-06-07 | $0.57 | $0.57 | 5,949,200 | — | — |
| 2021-06-04 | $0.58 | $0.58 | 6,395,200 | — | — |
| 2021-06-03 | $0.57 | $0.57 | 16,488,000 | — | — |
| 2021-06-02 | $0.56 | $0.56 | 9,455,100 | — | — |
| 2021-06-01 | $0.57 | $0.57 | 5,964,400 | — | — |
| 2021-05-28 | $0.56 | $0.56 | 5,524,700 | — | — |
| 2021-05-27 | $0.57 | $0.57 | 5,138,900 | — | — |
| 2021-05-26 | $0.55 | $0.55 | 4,799,800 | — | — |
| 2021-05-25 | $0.55 | $0.55 | 2,627,100 | — | — |
| 2021-05-24 | $0.55 | $0.55 | 3,842,900 | — | — |
| 2021-05-21 | $0.57 | $0.57 | 3,947,300 | — | — |
| 2021-05-20 | $0.57 | $0.57 | 2,784,100 | — | — |
| 2021-05-19 | $0.58 | $0.58 | 5,927,000 | — | — |
| 2021-05-18 | $0.60 | $0.60 | 7,122,600 | — | — |
| 2021-05-17 | $0.56 | $0.56 | 6,279,900 | — | — |
| 2021-05-14 | $0.53 | $0.53 | 4,984,900 | — | — |
| 2021-05-13 | $0.50 | $0.50 | 6,102,000 | — | — |
| 2021-05-12 | $0.52 | $0.52 | 6,437,700 | — | — |
| 2021-05-11 | $0.54 | $0.54 | 4,946,200 | — | — |
| 2021-05-10 | $0.56 | $0.56 | 5,068,300 | — | — |
| 2021-05-07 | $0.57 | $0.57 | 5,424,400 | — | — |
| 2021-05-06 | $0.56 | $0.56 | 5,044,100 | — | — |
| 2021-05-05 | $0.58 | $0.58 | 4,233,100 | — | — |
| 2021-05-04 | $0.57 | $0.57 | 6,500,900 | — | — |
| 2021-05-03 | $0.59 | $0.59 | 7,779,600 | — | — |
| 2021-04-30 | $0.59 | $0.59 | 9,179,500 | — | — |
| 2021-04-29 | $0.59 | $0.59 | 7,419,600 | — | — |
| 2021-04-28 | $0.61 | $0.61 | 5,350,700 | — | — |
| 2021-04-27 | $0.60 | $0.60 | 5,695,800 | — | — |
| 2021-04-26 | $0.60 | $0.60 | 7,742,000 | — | — |
| 2021-04-23 | $0.57 | $0.57 | 4,596,700 | — | — |
| 2021-04-22 | $0.56 | $0.56 | 4,562,200 | — | — |
| 2021-04-21 | $0.57 | $0.57 | 5,190,000 | — | — |
| 2021-04-20 | $0.54 | $0.54 | 6,914,500 | — | — |
| 2021-04-19 | $0.60 | $0.60 | 10,617,100 | — | — |
| 2021-04-16 | $0.54 | $0.54 | 14,823,900 | — | — |
| 2021-04-15 | $0.58 | $0.58 | 7,707,500 | — | — |
| 2021-04-14 | $0.61 | $0.61 | 6,153,800 | — | — |
| 2021-04-13 | $0.60 | $0.60 | 6,821,400 | — | — |
| 2021-04-12 | $0.60 | $0.60 | 8,732,400 | — | — |
| 2021-04-09 | $0.63 | $0.63 | 4,405,200 | — | — |
| 2021-04-08 | $0.63 | $0.63 | 5,232,700 | — | — |
| 2021-04-07 | $0.63 | $0.63 | 8,752,400 | — | — |
| 2021-04-06 | $0.67 | $0.67 | 15,722,600 | — | — |
| 2021-04-05 | $0.63 | $0.63 | 6,733,600 | — | — |
| 2021-04-01 | $0.65 | $0.65 | 9,383,200 | — | — |
| 2021-03-31 | $0.63 | $0.63 | 6,707,400 | — | — |
| 2021-03-30 | $0.65 | $0.65 | 12,188,700 | — | — |
| 2021-03-29 | $0.60 | $0.60 | 8,554,500 | — | — |
| 2021-03-26 | $0.62 | $0.62 | 9,930,100 | — | — |
| 2021-03-25 | $0.63 | $0.63 | 14,834,700 | — | — |
| 2021-03-24 | $0.63 | $0.63 | 10,889,300 | — | — |
| 2021-03-23 | $0.66 | $0.66 | 10,424,300 | — | — |
| 2021-03-22 | $0.70 | $0.70 | 9,202,400 | — | — |
| 2021-03-19 | $0.73 | $0.73 | 9,578,500 | — | — |
| 2021-03-18 | $0.73 | $0.73 | 8,271,600 | — | — |
| 2021-03-17 | $0.75 | $0.75 | 9,626,200 | — | — |
| 2021-03-16 | $0.73 | $0.73 | 16,249,800 | — | — |
| 2021-03-15 | $0.77 | $0.77 | 18,663,900 | — | — |
| 2021-03-12 | $0.74 | $0.74 | 18,805,300 | — | — |
| 2021-03-11 | $0.72 | $0.72 | 12,192,800 | — | — |
| 2021-03-10 | $0.69 | $0.69 | 18,214,600 | — | — |
| 2021-03-09 | $0.72 | $0.72 | 23,039,800 | — | — |
| 2021-03-08 | $0.65 | $0.65 | 16,030,200 | — | — |
| 2021-03-05 | $0.66 | $0.66 | 26,635,500 | — | — |
| 2021-03-04 | $0.63 | $0.63 | 29,068,400 | — | — |
| 2021-03-03 | $0.72 | $0.72 | 17,771,000 | — | — |
| 2021-03-02 | $0.74 | $0.74 | 22,978,900 | — | — |
| 2021-03-01 | $0.79 | $0.79 | 32,268,800 | — | — |
| 2021-02-26 | $0.79 | $0.79 | 153,424,400 | — | — |
| 2021-02-25 | $0.70 | $0.70 | 23,188,800 | — | — |
| 2021-02-24 | $0.76 | $0.76 | 25,127,300 | — | — |
| 2021-02-23 | $0.72 | $0.72 | 36,944,400 | — | — |
| 2021-02-22 | $0.82 | $0.82 | 32,834,300 | — | — |
| 2021-02-19 | $0.81 | $0.81 | 49,918,000 | — | — |
| 2021-02-18 | $0.78 | $0.78 | 48,649,500 | — | — |
| 2021-02-17 | $0.86 | $0.86 | 36,610,800 | — | — |
| 2021-02-16 | $0.92 | $0.92 | 58,645,400 | — | — |
| 2021-02-12 | $0.90 | $0.90 | 67,319,500 | — | — |
| 2021-02-11 | $1.00 | $1.00 | 150,136,700 | — | — |
| 2021-02-10 | $0.94 | $0.94 | 194,872,300 | — | — |
| 2021-02-09 | $0.76 | $0.76 | 75,457,600 | — | — |
| 2021-02-08 | $0.67 | $0.67 | 43,931,300 | — | — |
| 2021-02-05 | $0.64 | $0.64 | 40,619,000 | — | — |
| 2021-02-04 | $0.61 | $0.61 | 25,280,900 | — | — |
| 2021-02-03 | $0.62 | $0.62 | 34,557,000 | — | — |
| 2021-02-02 | $0.62 | $0.62 | 61,700,200 | — | — |
| 2021-02-01 | $0.75 | $0.75 | 270,920,100 | — | — |
| 2021-01-29 | $0.57 | $0.57 | 79,220,400 | — | — |
| 2021-01-28 | $0.60 | $0.60 | 123,418,300 | — | — |
| 2021-01-27 | $0.53 | $0.53 | 70,661,500 | — | — |
| 2021-01-26 | $0.48 | $0.48 | 13,496,100 | — | — |
| 2021-01-25 | $0.50 | $0.50 | 23,949,400 | — | — |
| 2021-01-22 | $0.53 | $0.53 | 26,178,700 | — | — |
| 2021-01-21 | $0.52 | $0.52 | 28,780,400 | — | — |
| 2021-01-20 | $0.50 | $0.50 | 15,169,900 | — | — |
| 2021-01-19 | $0.51 | $0.51 | 22,201,600 | — | — |
| 2021-01-15 | $0.52 | $0.52 | 19,012,700 | — | — |
| 2021-01-14 | $0.56 | $0.56 | 37,301,100 | — | — |
| 2021-01-13 | $0.60 | $0.60 | 130,814,100 | — | — |
| 2021-01-12 | $0.48 | $0.48 | 87,392,200 | — | — |
| 2021-01-11 | $0.44 | $0.44 | 33,074,500 | — | — |
| 2021-01-08 | $0.37 | $0.37 | 12,221,800 | — | — |
| 2021-01-07 | $0.38 | $0.38 | 16,126,400 | — | — |
| 2021-01-06 | $0.37 | $0.37 | 25,627,400 | — | — |
| 2021-01-05 | $0.41 | $0.41 | 85,826,800 | — | — |
| 2021-01-04 | $0.35 | $0.35 | 22,430,900 | — | — |