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
- 2007-05-09 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 | $0.01 | $0.01 | 267 |
| 2021-12-30 | $0.01 | $0.01 | 1,350 |
| 2021-12-29 | $0.01 | $0.01 | 500 |
| 2021-12-28 | $0.01 | $0.01 | 170 |
| 2021-12-27 | $0.01 | $0.01 | 7,552 |
| 2021-12-23 | $0.01 | $0.01 | 0 |
| 2021-12-22 | $0.01 | $0.01 | 10 |
| 2021-12-21 | $0.01 | $0.01 | 0 |
| 2021-12-20 | $0.01 | $0.01 | 0 |
| 2021-12-17 | $0.01 | $0.01 | 800 |
| 2021-12-16 | $0.01 | $0.01 | 0 |
| 2021-12-15 | $0.01 | $0.01 | 500 |
| 2021-12-14 | $0.01 | $0.01 | 1,745 |
| 2021-12-13 | $0.01 | $0.01 | 0 |
| 2021-12-10 | $0.01 | $0.01 | 0 |
| 2021-12-09 | $0.01 | $0.01 | 0 |
| 2021-12-08 | $0.01 | $0.01 | 0 |
| 2021-12-07 | $0.01 | $0.01 | 0 |
| 2021-12-06 | $0.01 | $0.01 | 0 |
| 2021-12-03 | $0.01 | $0.01 | 0 |
| 2021-12-02 | $0.01 | $0.01 | 0 |
| 2021-12-01 | $0.01 | $0.01 | 0 |
| 2021-11-30 | $0.01 | $0.01 | 0 |
| 2021-11-29 | $0.01 | $0.01 | 0 |
| 2021-11-26 | $0.01 | $0.01 | 0 |
| 2021-11-24 | $0.01 | $0.01 | 0 |
| 2021-11-23 | $0.01 | $0.01 | 0 |
| 2021-11-22 | $0.01 | $0.01 | 0 |
| 2021-11-19 | $0.01 | $0.01 | 0 |
| 2021-11-18 | $0.01 | $0.01 | 0 |
| 2021-11-17 | $0.01 | $0.01 | 0 |
| 2021-11-16 | $0.01 | $0.01 | 0 |
| 2021-11-15 | $0.01 | $0.01 | 0 |
| 2021-11-12 | $0.01 | $0.01 | 0 |
| 2021-11-11 | $0.01 | $0.01 | 0 |
| 2021-11-10 | $0.01 | $0.01 | 0 |
| 2021-11-09 | $0.01 | $0.01 | 0 |
| 2021-11-08 | $0.01 | $0.01 | 0 |
| 2021-11-05 | $0.01 | $0.01 | 0 |
| 2021-11-04 | $0.01 | $0.01 | 0 |
| 2021-11-03 | $0.01 | $0.01 | 0 |
| 2021-11-02 | $0.01 | $0.01 | 0 |
| 2021-11-01 | $0.01 | $0.01 | 0 |
| 2021-10-29 | $0.01 | $0.01 | 0 |
| 2021-10-28 | $0.01 | $0.01 | 0 |
| 2021-10-27 | $0.01 | $0.01 | 0 |
| 2021-10-26 | $0.01 | $0.01 | 0 |
| 2021-10-25 | $0.01 | $0.01 | 0 |
| 2021-10-22 | $0.01 | $0.01 | 0 |
| 2021-10-21 | $0.01 | $0.01 | 0 |
| 2021-10-20 | $0.01 | $0.01 | 0 |
| 2021-10-19 | $0.01 | $0.01 | 0 |
| 2021-10-18 | $0.01 | $0.01 | 0 |
| 2021-10-15 | $0.01 | $0.01 | 0 |
| 2021-10-14 | $0.01 | $0.01 | 0 |
| 2021-10-13 | $0.01 | $0.01 | 0 |
| 2021-10-12 | $0.01 | $0.01 | 0 |
| 2021-10-11 | $0.01 | $0.01 | 0 |
| 2021-10-08 | $0.01 | $0.01 | 0 |
| 2021-10-07 | $0.01 | $0.01 | 0 |
| 2021-10-06 | $0.01 | $0.01 | 236 |
| 2021-10-05 | $1.03 | $1.03 | 0 |
| 2021-10-04 | $1.03 | $1.03 | 0 |
| 2021-10-01 | $1.03 | $1.03 | 0 |
| 2021-09-30 | $1.03 | $1.03 | 0 |
| 2021-09-29 | $1.03 | $1.03 | 0 |
| 2021-09-28 | $1.03 | $1.03 | 1,900 |
| 2021-09-27 | $1.06 | $1.06 | 11,460 |
| 2021-09-24 | $1.55 | $1.55 | 6,485 |
| 2021-09-23 | $2.11 | $2.11 | 2,777 |
| 2021-09-22 | $1.50 | $1.50 | 1,500 |
| 2021-09-21 | $1.80 | $1.80 | 3,400 |
| 2021-09-20 | $1.82 | $1.82 | 5,350 |
| 2021-09-17 | $1.40 | $1.40 | 700 |
| 2021-09-16 | $1.59 | $1.59 | 3,652 |
| 2021-09-15 | $1.80 | $1.80 | 7,030 |
| 2021-09-14 | $1.40 | $1.40 | 7,084 |
| 2021-09-13 | $1.10 | $1.10 | 843 |
| 2021-09-10 | $1.02 | $1.02 | 790 |
| 2021-09-09 | $1.10 | $1.10 | 5,964 |
| 2021-09-08 | $1.20 | $1.20 | 4,030 |
| 2021-09-07 | $1.05 | $1.05 | 31,914 |
| 2021-09-03 | $2.02 | $2.02 | 102,250 |
| 2021-09-02 | $1.90 | $1.90 | 133,607 |
| 2021-09-01 | $12.99 | $12.99 | 12,420 |
| 2021-08-31 | $16.49 | $16.49 | 1,520 |
| 2021-08-30 | $14.99 | $14.99 | 4,618 |
| 2021-08-27 | $18.08 | $18.08 | 3,539 |
| 2021-08-26 | $18.00 | $18.00 | 3,224 |
| 2021-08-25 | $18.99 | $18.99 | 4,456 |
| 2021-08-24 | $18.00 | $18.00 | 2,682 |
| 2021-08-23 | $18.25 | $18.25 | 211 |
| 2021-08-20 | $18.25 | $18.25 | 9,569 |
| 2021-08-19 | $18.20 | $18.20 | 3,914 |
| 2021-08-18 | $18.25 | $18.25 | 1,191 |
| 2021-08-17 | $18.95 | $18.95 | 2,946 |
| 2021-08-16 | $19.50 | $19.50 | 3,684 |
| 2021-08-13 | $17.50 | $17.50 | 1,730 |
| 2021-08-12 | $16.60 | $16.60 | 2,038 |
| 2021-08-11 | $17.00 | $17.00 | 3,397 |
| 2021-08-10 | $14.00 | $14.00 | 2,564 |
| 2021-08-09 | $13.40 | $13.40 | 646 |
| 2021-08-06 | $14.38 | $14.38 | 4,254 |
| 2021-08-05 | $16.14 | $16.14 | 1,667 |
| 2021-08-04 | $16.95 | $16.95 | 3,414 |
| 2021-08-03 | $17.40 | $17.40 | 2,268 |
| 2021-08-02 | $18.50 | $18.50 | 6,341 |
| 2021-07-30 | $17.30 | $17.30 | 11,416 |
| 2021-07-29 | $14.50 | $14.50 | 13,437 |
| 2021-07-28 | $12.00 | $12.00 | 3,704 |
| 2021-07-27 | $10.50 | $10.50 | 3,239 |
| 2021-07-26 | $10.01 | $10.01 | 3,761 |
| 2021-07-23 | $10.00 | $10.00 | 4,146 |
| 2021-07-22 | $11.75 | $11.75 | 585 |
| 2021-07-21 | $12.00 | $12.00 | 4,373 |
| 2021-07-20 | $10.92 | $10.92 | 3,930 |
| 2021-07-19 | $12.00 | $12.00 | 1,811 |
| 2021-07-16 | $10.70 | $10.70 | 5,184 |
| 2021-07-15 | $10.10 | $10.10 | 6,564 |
| 2021-07-14 | $15.25 | $15.25 | 33,042 |
| 2021-07-13 | $9.00 | $9.00 | 24,744 |
| 2021-07-12 | $13.50 | $13.50 | 7,261 |
| 2021-07-09 | $12.50 | $12.50 | 3,888 |
| 2021-07-08 | $12.10 | $12.10 | 6,908 |
| 2021-07-07 | $13.50 | $13.50 | 11,977 |
| 2021-07-06 | $15.14 | $15.14 | 16,948 |
| 2021-07-02 | $13.80 | $13.80 | 7,471 |
| 2021-07-01 | $13.64 | $13.64 | 38,900 |
| 2021-06-30 | $17.50 | $17.50 | 3,214 |
| 2021-06-29 | $18.30 | $18.30 | 27,427 |
| 2021-06-28 | $13.00 | $13.00 | 10,147 |
| 2021-06-25 | $13.35 | $13.35 | 5,438 |
| 2021-06-24 | $14.60 | $14.60 | 21,281 |
| 2021-06-23 | $14.00 | $14.00 | 40,728 |
| 2021-06-22 | $15.90 | $15.90 | 3,225 |
| 2021-06-21 | $12.70 | $12.70 | 4,664 |
| 2021-06-18 | $14.00 | $14.00 | 116 |
| 2021-06-17 | $13.81 | $13.81 | 858 |
| 2021-06-16 | $15.30 | $15.30 | 933 |
| 2021-06-15 | $14.00 | $14.00 | 1,302 |
| 2021-06-14 | $14.00 | $14.00 | 2,673 |
| 2021-06-11 | $16.00 | $16.00 | 1,241 |
| 2021-06-10 | $13.95 | $13.95 | 850 |
| 2021-06-09 | $13.01 | $13.01 | 2,347 |
| 2021-06-08 | $15.00 | $15.00 | 2,252 |
| 2021-06-07 | $13.68 | $13.68 | 7,527 |
| 2021-06-04 | $9.60 | $9.60 | 1,900 |
| 2021-06-03 | $10.51 | $10.51 | 23,483 |
| 2021-06-02 | $8.50 | $8.50 | 2,255 |
| 2021-06-01 | $9.02 | $9.02 | 3,528 |
| 2021-05-28 | $9.95 | $9.95 | 1,848 |
| 2021-05-27 | $11.00 | $11.00 | 6,664 |
| 2021-05-26 | $13.69 | $13.69 | 2,562 |
| 2021-05-25 | $11.53 | $11.53 | 6,538 |
| 2021-05-24 | $12.40 | $12.40 | 4,744 |
| 2021-05-21 | $11.06 | $11.06 | 2,663 |
| 2021-05-20 | $12.00 | $12.00 | 1,136 |
| 2021-05-19 | $12.40 | $12.40 | 16,728 |
| 2021-05-18 | $8.89 | $8.89 | 6,372 |
| 2021-05-17 | $8.45 | $8.45 | 3,700 |
| 2021-05-14 | $8.00 | $8.00 | 8,124 |
| 2021-05-13 | $7.00 | $7.00 | 30,976 |
| 2021-05-12 | $5.00 | $5.00 | 10,002 |
| 2021-05-11 | $5.11 | $5.11 | 5,014 |
| 2021-05-10 | $6.90 | $6.90 | 57,890 |
| 2021-05-07 | $4.60 | $4.60 | 5,120 |
| 2021-05-06 | $4.34 | $4.34 | 11,699 |
| 2021-05-05 | $5.40 | $5.40 | 5,790 |
| 2021-05-04 | $4.65 | $4.65 | 862 |
| 2021-05-03 | $4.81 | $4.81 | 1,081 |
| 2021-04-30 | $4.85 | $4.85 | 5,364 |
| 2021-04-29 | $4.60 | $4.60 | 3,082 |
| 2021-04-28 | $5.22 | $5.22 | 3,136 |
| 2021-04-27 | $5.99 | $5.99 | 2,844 |
| 2021-04-26 | $5.88 | $5.88 | 4,770 |
| 2021-04-23 | $5.75 | $5.75 | 3,928 |
| 2021-04-22 | $5.75 | $5.75 | 6,052 |
| 2021-04-21 | $5.50 | $5.50 | 5,089 |
| 2021-04-20 | $4.42 | $4.42 | 2,258 |
| 2021-04-19 | $5.22 | $5.22 | 9,407 |
| 2021-04-16 | $4.50 | $4.50 | 9,322 |
| 2021-04-15 | $4.24 | $4.24 | 18,423 |
| 2021-04-14 | $2.70 | $2.70 | 1,214 |
| 2021-04-13 | $2.61 | $2.61 | 1,460 |
| 2021-04-12 | $3.20 | $3.20 | 4,752 |
| 2021-04-09 | $2.85 | $2.85 | 3,894 |
| 2021-04-08 | $2.90 | $2.90 | 1,928 |
| 2021-04-07 | $2.89 | $2.89 | 3,989 |
| 2021-04-06 | $2.89 | $2.89 | 3,172 |
| 2021-04-05 | $2.35 | $2.35 | 2,206 |
| 2021-04-01 | $2.18 | $2.18 | 2,746 |
| 2021-03-31 | $2.00 | $2.00 | 1,865 |
| 2021-03-30 | $2.00 | $2.00 | 2,400 |
| 2021-03-29 | $1.99 | $1.99 | 2,268 |
| 2021-03-26 | $2.07 | $2.07 | 4,202 |
| 2021-03-25 | $2.11 | $2.11 | 3,886 |
| 2021-03-24 | $2.82 | $2.82 | 4,247 |
| 2021-03-23 | $2.85 | $2.85 | 3,991 |
| 2021-03-22 | $2.94 | $2.94 | 2,471 |
| 2021-03-19 | $2.48 | $2.48 | 7,383 |
| 2021-03-18 | $2.17 | $2.17 | 4,625 |
| 2021-03-17 | $2.27 | $2.27 | 3,121 |
| 2021-03-16 | $2.20 | $2.20 | 6,680 |
| 2021-03-15 | $2.78 | $2.78 | 2,203 |
| 2021-03-12 | $2.70 | $2.70 | 5,124 |
| 2021-03-11 | $2.71 | $2.71 | 3,101 |
| 2021-03-10 | $2.32 | $2.32 | 6,637 |
| 2021-03-09 | $3.00 | $3.00 | 2,730 |
| 2021-03-08 | $3.00 | $3.00 | 10,867 |
| 2021-03-05 | $3.24 | $3.24 | 7,091 |
| 2021-03-04 | $2.10 | $2.10 | 15,130 |
| 2021-03-03 | $2.60 | $2.60 | 4,024 |
| 2021-03-02 | $3.50 | $3.50 | 33,906 |
| 2021-03-01 | $1.71 | $1.71 | 15,974 |
| 2021-02-26 | $1.76 | $1.76 | 3,985 |
| 2021-02-25 | $1.90 | $1.90 | 8,960 |
| 2021-02-24 | $2.00 | $2.00 | 2,154 |
| 2021-02-23 | $2.10 | $2.10 | 6,448 |
| 2021-02-22 | $2.20 | $2.20 | 14,639 |
| 2021-02-19 | $2.05 | $2.05 | 8,064 |
| 2021-02-18 | $2.05 | $2.05 | 3,041 |
| 2021-02-17 | $2.37 | $2.37 | 2,982 |
| 2021-02-16 | $2.40 | $2.40 | 18,960 |
| 2021-02-12 | $1.80 | $1.80 | 5,910 |
| 2021-02-11 | $1.93 | $1.93 | 7,214 |
| 2021-02-10 | $1.72 | $1.72 | 6,196 |
| 2021-02-09 | $1.76 | $1.76 | 4,377 |
| 2021-02-08 | $1.60 | $1.60 | 16,373 |
| 2021-02-05 | $1.24 | $1.24 | 9,889 |
| 2021-02-04 | $1.45 | $1.45 | 4,506 |
| 2021-02-03 | $1.35 | $1.35 | 6,512 |
| 2021-02-02 | $1.51 | $1.51 | 15,722 |
| 2021-02-01 | $1.59 | $1.59 | 16,816 |
| 2021-01-29 | $1.90 | $1.90 | 6,396 |
| 2021-01-28 | $2.00 | $2.00 | 21,777 |
| 2021-01-27 | $1.50 | $1.50 | 14,304 |
| 2021-01-26 | $1.51 | $1.51 | 10,168 |
| 2021-01-25 | $1.20 | $1.20 | 5,820 |
| 2021-01-22 | $1.35 | $1.35 | 16,608 |
| 2021-01-21 | $1.11 | $1.11 | 14,300 |
| 2021-01-20 | $1.18 | $1.18 | 19,613 |
| 2021-01-19 | $1.00 | $1.00 | 13,057 |
| 2021-01-15 | $0.99 | $0.99 | 10,944 |
| 2021-01-14 | $1.05 | $1.05 | 580 |
| 2021-01-13 | $1.20 | $1.20 | 101 |
| 2021-01-12 | $1.05 | $1.05 | 1,853 |
| 2021-01-11 | $1.03 | $1.03 | 7,969 |
| 2021-01-08 | $1.20 | $1.20 | 6,395 |
| 2021-01-07 | $0.90 | $0.90 | 7,294 |
| 2021-01-06 | $1.19 | $1.19 | 32,099 |
| 2021-01-05 | $1.04 | $1.04 | 79,165 |
| 2021-01-04 | $0.80 | $0.80 | 1,033 |