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
- 2001-12-14 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 | $0.70 | $0.70 | 2,190,200 |
| 2021-12-30 | $0.70 | $0.70 | 2,495,700 |
| 2021-12-29 | $0.70 | $0.70 | 1,388,400 |
| 2021-12-28 | $0.70 | $0.70 | 1,941,400 |
| 2021-12-27 | $0.72 | $0.72 | 1,686,600 |
| 2021-12-23 | $0.76 | $0.76 | 2,460,400 |
| 2021-12-22 | $0.78 | $0.78 | 2,198,900 |
| 2021-12-21 | $0.84 | $0.84 | 6,750,300 |
| 2021-12-20 | $0.68 | $0.68 | 2,416,900 |
| 2021-12-17 | $0.68 | $0.68 | 2,808,500 |
| 2021-12-16 | $0.65 | $0.65 | 1,937,400 |
| 2021-12-15 | $0.66 | $0.66 | 2,101,100 |
| 2021-12-14 | $0.70 | $0.70 | 2,318,400 |
| 2021-12-13 | $0.69 | $0.69 | 5,720,800 |
| 2021-12-10 | $0.60 | $0.60 | 9,883,800 |
| 2021-12-09 | $0.74 | $0.74 | 1,600,700 |
| 2021-12-08 | $0.77 | $0.77 | 1,681,000 |
| 2021-12-07 | $0.75 | $0.75 | 2,121,700 |
| 2021-12-06 | $0.75 | $0.75 | 2,819,700 |
| 2021-12-03 | $0.80 | $0.80 | 1,777,700 |
| 2021-12-02 | $0.79 | $0.79 | 1,636,500 |
| 2021-12-01 | $0.80 | $0.80 | 2,663,800 |
| 2021-11-30 | $0.85 | $0.85 | 1,555,100 |
| 2021-11-29 | $0.91 | $0.91 | 6,289,100 |
| 2021-11-26 | $0.81 | $0.81 | 2,412,400 |
| 2021-11-24 | $0.80 | $0.80 | 6,147,000 |
| 2021-11-23 | $0.89 | $0.89 | 3,117,500 |
| 2021-11-22 | $0.95 | $0.95 | 1,991,100 |
| 2021-11-19 | $0.92 | $0.92 | 7,930,800 |
| 2021-11-18 | $0.99 | $0.99 | 2,462,500 |
| 2021-11-17 | $1.01 | $1.01 | 1,670,300 |
| 2021-11-16 | $1.02 | $1.02 | 3,411,700 |
| 2021-11-15 | $1.05 | $1.05 | 1,632,600 |
| 2021-11-12 | $1.04 | $1.04 | 1,252,300 |
| 2021-11-11 | $1.04 | $1.04 | 1,669,800 |
| 2021-11-10 | $1.05 | $1.05 | 1,797,900 |
| 2021-11-09 | $1.09 | $1.09 | 1,474,400 |
| 2021-11-08 | $1.11 | $1.11 | 1,173,300 |
| 2021-11-05 | $1.15 | $1.15 | 1,874,700 |
| 2021-11-04 | $1.12 | $1.12 | 1,313,500 |
| 2021-11-03 | $1.13 | $1.13 | 1,851,800 |
| 2021-11-02 | $1.20 | $1.20 | 3,547,300 |
| 2021-11-01 | $1.07 | $1.07 | 2,213,700 |
| 2021-10-29 | $1.09 | $1.09 | 2,717,400 |
| 2021-10-28 | $1.16 | $1.16 | 4,104,300 |
| 2021-10-27 | $1.01 | $1.01 | 4,311,100 |
| 2021-10-26 | $1.08 | $1.08 | 2,944,700 |
| 2021-10-25 | $1.11 | $1.11 | 2,064,000 |
| 2021-10-22 | $1.13 | $1.13 | 2,163,500 |
| 2021-10-21 | $1.15 | $1.15 | 1,118,300 |
| 2021-10-20 | $1.18 | $1.18 | 1,201,100 |
| 2021-10-19 | $1.18 | $1.18 | 1,909,900 |
| 2021-10-18 | $1.15 | $1.15 | 2,306,500 |
| 2021-10-15 | $1.18 | $1.18 | 2,151,500 |
| 2021-10-14 | $1.21 | $1.21 | 1,319,000 |
| 2021-10-13 | $1.24 | $1.24 | 1,244,800 |
| 2021-10-12 | $1.20 | $1.20 | 976,900 |
| 2021-10-11 | $1.21 | $1.21 | 983,500 |
| 2021-10-08 | $1.25 | $1.25 | 1,605,000 |
| 2021-10-07 | $1.17 | $1.17 | 898,800 |
| 2021-10-06 | $1.16 | $1.16 | 1,498,500 |
| 2021-10-05 | $1.19 | $1.19 | 2,028,300 |
| 2021-10-04 | $1.20 | $1.20 | 1,009,700 |
| 2021-10-01 | $1.26 | $1.26 | 751,100 |
| 2021-09-30 | $1.28 | $1.28 | 1,251,600 |
| 2021-09-29 | $1.24 | $1.24 | 1,404,800 |
| 2021-09-28 | $1.27 | $1.27 | 1,123,400 |
| 2021-09-27 | $1.35 | $1.35 | 1,500,100 |
| 2021-09-24 | $1.46 | $1.46 | 1,809,900 |
| 2021-09-23 | $1.45 | $1.45 | 1,885,000 |
| 2021-09-22 | $1.40 | $1.40 | 2,719,800 |
| 2021-09-21 | $1.35 | $1.35 | 1,264,600 |
| 2021-09-20 | $1.29 | $1.29 | 1,320,700 |
| 2021-09-17 | $1.29 | $1.29 | 1,200,100 |
| 2021-09-16 | $1.27 | $1.27 | 845,100 |
| 2021-09-15 | $1.23 | $1.23 | 706,300 |
| 2021-09-14 | $1.22 | $1.22 | 690,100 |
| 2021-09-13 | $1.24 | $1.24 | 900,500 |
| 2021-09-10 | $1.18 | $1.18 | 903,200 |
| 2021-09-09 | $1.21 | $1.21 | 833,300 |
| 2021-09-08 | $1.22 | $1.22 | 2,232,400 |
| 2021-09-07 | $1.23 | $1.23 | 1,713,600 |
| 2021-09-03 | $1.30 | $1.30 | 691,300 |
| 2021-09-02 | $1.29 | $1.29 | 489,100 |
| 2021-09-01 | $1.28 | $1.28 | 661,000 |
| 2021-08-31 | $1.31 | $1.31 | 458,600 |
| 2021-08-30 | $1.25 | $1.25 | 974,700 |
| 2021-08-27 | $1.30 | $1.30 | 961,200 |
| 2021-08-26 | $1.38 | $1.38 | 2,208,800 |
| 2021-08-25 | $1.35 | $1.35 | 1,307,900 |
| 2021-08-24 | $1.20 | $1.20 | 784,900 |
| 2021-08-23 | $1.20 | $1.20 | 695,500 |
| 2021-08-20 | $1.15 | $1.15 | 521,900 |
| 2021-08-19 | $1.15 | $1.15 | 1,100,800 |
| 2021-08-18 | $1.15 | $1.15 | 725,300 |
| 2021-08-17 | $1.19 | $1.19 | 789,700 |
| 2021-08-16 | $1.20 | $1.20 | 541,200 |
| 2021-08-13 | $1.22 | $1.22 | 601,900 |
| 2021-08-12 | $1.23 | $1.23 | 1,016,100 |
| 2021-08-11 | $1.19 | $1.19 | 1,804,000 |
| 2021-08-10 | $1.25 | $1.25 | 1,463,700 |
| 2021-08-09 | $1.25 | $1.25 | 1,536,600 |
| 2021-08-06 | $1.30 | $1.30 | 1,495,800 |
| 2021-08-05 | $1.23 | $1.23 | 1,545,500 |
| 2021-08-04 | $1.10 | $1.10 | 4,726,600 |
| 2021-08-03 | $1.13 | $1.13 | 2,177,200 |
| 2021-08-02 | $1.17 | $1.17 | 895,100 |
| 2021-07-30 | $1.20 | $1.20 | 737,800 |
| 2021-07-29 | $1.19 | $1.19 | 1,459,100 |
| 2021-07-28 | $1.21 | $1.21 | 882,900 |
| 2021-07-27 | $1.21 | $1.21 | 2,634,100 |
| 2021-07-26 | $1.26 | $1.26 | 1,556,600 |
| 2021-07-23 | $1.26 | $1.26 | 2,532,400 |
| 2021-07-22 | $1.33 | $1.33 | 745,600 |
| 2021-07-21 | $1.37 | $1.37 | 1,234,800 |
| 2021-07-20 | $1.36 | $1.36 | 638,600 |
| 2021-07-19 | $1.39 | $1.39 | 1,442,800 |
| 2021-07-16 | $1.28 | $1.28 | 1,422,800 |
| 2021-07-15 | $1.27 | $1.27 | 2,021,900 |
| 2021-07-14 | $1.31 | $1.31 | 1,555,500 |
| 2021-07-13 | $1.36 | $1.36 | 2,098,200 |
| 2021-07-12 | $1.40 | $1.40 | 1,526,100 |
| 2021-07-09 | $1.42 | $1.42 | 725,700 |
| 2021-07-08 | $1.42 | $1.42 | 1,163,400 |
| 2021-07-07 | $1.41 | $1.41 | 1,593,000 |
| 2021-07-06 | $1.46 | $1.46 | 994,000 |
| 2021-07-02 | $1.47 | $1.47 | 1,525,900 |
| 2021-07-01 | $1.49 | $1.49 | 1,228,000 |
| 2021-06-30 | $1.47 | $1.47 | 1,253,500 |
| 2021-06-29 | $1.50 | $1.50 | 1,685,700 |
| 2021-06-28 | $1.53 | $1.53 | 2,225,600 |
| 2021-06-25 | $1.59 | $1.59 | 1,536,600 |
| 2021-06-24 | $1.51 | $1.51 | 742,100 |
| 2021-06-23 | $1.53 | $1.53 | 854,100 |
| 2021-06-22 | $1.45 | $1.45 | 1,265,500 |
| 2021-06-21 | $1.45 | $1.45 | 1,436,500 |
| 2021-06-18 | $1.48 | $1.48 | 2,089,600 |
| 2021-06-17 | $1.54 | $1.54 | 667,000 |
| 2021-06-16 | $1.52 | $1.52 | 829,200 |
| 2021-06-15 | $1.55 | $1.55 | 750,500 |
| 2021-06-14 | $1.60 | $1.60 | 1,307,600 |
| 2021-06-11 | $1.58 | $1.58 | 1,540,200 |
| 2021-06-10 | $1.56 | $1.56 | 1,374,000 |
| 2021-06-09 | $1.59 | $1.59 | 2,831,900 |
| 2021-06-08 | $1.66 | $1.66 | 1,573,600 |
| 2021-06-07 | $1.67 | $1.67 | 1,343,300 |
| 2021-06-04 | $1.70 | $1.70 | 2,495,100 |
| 2021-06-03 | $1.68 | $1.68 | 2,845,300 |
| 2021-06-02 | $1.64 | $1.64 | 1,604,700 |
| 2021-06-01 | $1.69 | $1.69 | 1,090,700 |
| 2021-05-28 | $1.67 | $1.67 | 947,300 |
| 2021-05-27 | $1.68 | $1.68 | 1,352,700 |
| 2021-05-26 | $1.68 | $1.68 | 984,600 |
| 2021-05-25 | $1.68 | $1.68 | 1,649,900 |
| 2021-05-24 | $1.68 | $1.68 | 1,888,600 |
| 2021-05-21 | $1.63 | $1.63 | 1,229,500 |
| 2021-05-20 | $1.58 | $1.58 | 1,231,800 |
| 2021-05-19 | $1.58 | $1.58 | 5,314,900 |
| 2021-05-18 | $1.78 | $1.78 | 5,401,400 |
| 2021-05-17 | $1.95 | $1.95 | 8,570,200 |
| 2021-05-14 | $1.71 | $1.71 | 4,825,700 |
| 2021-05-13 | $1.50 | $1.50 | 1,910,600 |
| 2021-05-12 | $1.46 | $1.46 | 2,213,400 |
| 2021-05-11 | $1.40 | $1.40 | 1,414,300 |
| 2021-05-10 | $1.45 | $1.45 | 1,651,500 |
| 2021-05-07 | $1.41 | $1.41 | 1,066,000 |
| 2021-05-06 | $1.44 | $1.44 | 1,162,500 |
| 2021-05-05 | $1.42 | $1.42 | 722,200 |
| 2021-05-04 | $1.39 | $1.39 | 1,329,400 |
| 2021-05-03 | $1.40 | $1.40 | 1,443,400 |
| 2021-04-30 | $1.43 | $1.43 | 1,905,800 |
| 2021-04-29 | $1.46 | $1.46 | 1,118,400 |
| 2021-04-28 | $1.50 | $1.50 | 1,409,900 |
| 2021-04-27 | $1.53 | $1.53 | 1,496,700 |
| 2021-04-26 | $1.50 | $1.50 | 2,289,500 |
| 2021-04-23 | $1.49 | $1.49 | 1,133,400 |
| 2021-04-22 | $1.41 | $1.41 | 1,189,100 |
| 2021-04-21 | $1.39 | $1.39 | 1,160,900 |
| 2021-04-20 | $1.40 | $1.40 | 1,668,500 |
| 2021-04-19 | $1.42 | $1.42 | 3,461,400 |
| 2021-04-16 | $1.34 | $1.34 | 2,208,400 |
| 2021-04-15 | $1.29 | $1.29 | 2,603,200 |
| 2021-04-14 | $1.37 | $1.37 | 954,100 |
| 2021-04-13 | $1.40 | $1.40 | 1,353,000 |
| 2021-04-12 | $1.42 | $1.42 | 1,265,000 |
| 2021-04-09 | $1.42 | $1.42 | 892,000 |
| 2021-04-08 | $1.40 | $1.40 | 1,117,000 |
| 2021-04-07 | $1.43 | $1.43 | 1,304,200 |
| 2021-04-06 | $1.43 | $1.43 | 1,128,900 |
| 2021-04-05 | $1.44 | $1.44 | 1,400,700 |
| 2021-04-01 | $1.40 | $1.40 | 6,080,900 |
| 2021-03-31 | $1.49 | $1.49 | 632,600 |
| 2021-03-30 | $1.50 | $1.50 | 982,400 |
| 2021-03-29 | $1.50 | $1.50 | 1,555,400 |
| 2021-03-26 | $1.54 | $1.54 | 1,019,000 |
| 2021-03-25 | $1.53 | $1.53 | 1,671,800 |
| 2021-03-24 | $1.56 | $1.56 | 1,624,100 |
| 2021-03-23 | $1.58 | $1.58 | 1,526,400 |
| 2021-03-22 | $1.62 | $1.62 | 2,058,200 |
| 2021-03-19 | $1.59 | $1.59 | 1,476,300 |
| 2021-03-18 | $1.57 | $1.57 | 1,215,600 |
| 2021-03-17 | $1.57 | $1.57 | 2,937,600 |
| 2021-03-16 | $1.54 | $1.54 | 4,709,300 |
| 2021-03-15 | $1.63 | $1.63 | 5,982,900 |
| 2021-03-12 | $1.51 | $1.51 | 2,211,800 |
| 2021-03-11 | $1.45 | $1.45 | 1,369,600 |
| 2021-03-10 | $1.42 | $1.42 | 1,137,000 |
| 2021-03-09 | $1.43 | $1.43 | 1,958,900 |
| 2021-03-08 | $1.36 | $1.36 | 1,271,400 |
| 2021-03-05 | $1.36 | $1.36 | 3,728,000 |
| 2021-03-04 | $1.38 | $1.38 | 1,971,200 |
| 2021-03-03 | $1.49 | $1.49 | 1,276,600 |
| 2021-03-02 | $1.48 | $1.48 | 755,300 |
| 2021-03-01 | $1.51 | $1.51 | 1,230,400 |
| 2021-02-26 | $1.45 | $1.45 | 1,383,800 |
| 2021-02-25 | $1.42 | $1.42 | 2,083,000 |
| 2021-02-24 | $1.50 | $1.50 | 2,417,700 |
| 2021-02-23 | $1.35 | $1.35 | 6,706,700 |
| 2021-02-22 | $1.40 | $1.40 | 2,194,100 |
| 2021-02-19 | $1.47 | $1.47 | 1,927,700 |
| 2021-02-18 | $1.48 | $1.48 | 2,926,000 |
| 2021-02-17 | $1.55 | $1.55 | 1,276,100 |
| 2021-02-16 | $1.56 | $1.56 | 1,639,000 |
| 2021-02-12 | $1.55 | $1.55 | 1,999,400 |
| 2021-02-11 | $1.60 | $1.60 | 2,605,300 |
| 2021-02-10 | $1.59 | $1.59 | 3,470,700 |
| 2021-02-09 | $1.62 | $1.62 | 2,572,000 |
| 2021-02-08 | $1.60 | $1.60 | 2,738,200 |
| 2021-02-05 | $1.61 | $1.61 | 3,192,400 |
| 2021-02-04 | $1.58 | $1.58 | 1,882,200 |
| 2021-02-03 | $1.59 | $1.59 | 1,687,100 |
| 2021-02-02 | $1.54 | $1.54 | 1,645,700 |
| 2021-02-01 | $1.53 | $1.53 | 2,314,100 |
| 2021-01-29 | $1.52 | $1.52 | 2,424,500 |
| 2021-01-28 | $1.59 | $1.59 | 2,941,900 |
| 2021-01-27 | $1.55 | $1.55 | 5,714,000 |
| 2021-01-26 | $1.50 | $1.50 | 3,272,800 |
| 2021-01-25 | $1.39 | $1.39 | 2,442,300 |
| 2021-01-22 | $1.45 | $1.45 | 1,806,300 |
| 2021-01-21 | $1.44 | $1.44 | 1,305,800 |
| 2021-01-20 | $1.42 | $1.42 | 1,903,300 |
| 2021-01-19 | $1.41 | $1.41 | 2,471,200 |
| 2021-01-15 | $1.35 | $1.35 | 3,171,900 |
| 2021-01-14 | $1.32 | $1.32 | 5,532,500 |
| 2021-01-13 | $1.40 | $1.40 | 1,872,500 |
| 2021-01-12 | $1.43 | $1.43 | 1,529,100 |
| 2021-01-11 | $1.46 | $1.46 | 2,578,100 |
| 2021-01-08 | $1.55 | $1.55 | 1,756,900 |
| 2021-01-07 | $1.54 | $1.54 | 1,626,800 |
| 2021-01-06 | $1.50 | $1.50 | 2,391,500 |
| 2021-01-05 | $1.58 | $1.58 | 1,549,700 |
| 2021-01-04 | $1.62 | $1.62 | 2,775,500 |