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
- 2012-02-22 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 | $0.98 | $0.98 | 263,900 |
| 2021-12-30 | $0.97 | $0.97 | 150,200 |
| 2021-12-29 | $0.91 | $0.91 | 521,800 |
| 2021-12-28 | $1.03 | $1.03 | 605,400 |
| 2021-12-27 | $0.84 | $0.84 | 195,700 |
| 2021-12-23 | $0.79 | $0.79 | 94,400 |
| 2021-12-22 | $0.80 | $0.80 | 133,000 |
| 2021-12-21 | $0.77 | $0.77 | 127,600 |
| 2021-12-20 | $0.74 | $0.74 | 173,300 |
| 2021-12-17 | $0.71 | $0.71 | 143,800 |
| 2021-12-16 | $0.74 | $0.74 | 386,800 |
| 2021-12-15 | $0.68 | $0.68 | 109,100 |
| 2021-12-14 | $0.69 | $0.69 | 163,600 |
| 2021-12-13 | $0.73 | $0.73 | 219,600 |
| 2021-12-10 | $0.70 | $0.70 | 99,000 |
| 2021-12-09 | $0.68 | $0.68 | 78,500 |
| 2021-12-08 | $0.71 | $0.71 | 131,600 |
| 2021-12-07 | $0.70 | $0.70 | 65,300 |
| 2021-12-06 | $0.63 | $0.63 | 153,700 |
| 2021-12-03 | $0.68 | $0.68 | 168,300 |
| 2021-12-02 | $0.71 | $0.71 | 79,600 |
| 2021-12-01 | $0.70 | $0.70 | 75,000 |
| 2021-11-30 | $0.67 | $0.67 | 72,600 |
| 2021-11-29 | $0.71 | $0.71 | 156,500 |
| 2021-11-26 | $0.72 | $0.72 | 65,600 |
| 2021-11-24 | $0.73 | $0.73 | 95,500 |
| 2021-11-23 | $0.73 | $0.73 | 149,200 |
| 2021-11-22 | $0.70 | $0.70 | 158,900 |
| 2021-11-19 | $0.70 | $0.70 | 133,000 |
| 2021-11-18 | $0.73 | $0.73 | 213,000 |
| 2021-11-17 | $0.79 | $0.79 | 483,100 |
| 2021-11-16 | $0.90 | $0.90 | 621,300 |
| 2021-11-15 | $0.81 | $0.81 | 601,900 |
| 2021-11-12 | $0.72 | $0.72 | 211,700 |
| 2021-11-11 | $0.63 | $0.63 | 101,600 |
| 2021-11-10 | $0.61 | $0.61 | 195,500 |
| 2021-11-09 | $0.59 | $0.59 | 118,800 |
| 2021-11-08 | $0.55 | $0.55 | 308,000 |
| 2021-11-05 | $0.60 | $0.60 | 419,900 |
| 2021-11-04 | $0.58 | $0.58 | 396,200 |
| 2021-11-03 | $0.67 | $0.67 | 210,500 |
| 2021-11-02 | $0.70 | $0.70 | 164,500 |
| 2021-11-01 | $0.75 | $0.75 | 482,300 |
| 2021-10-29 | $0.74 | $0.74 | 1,346,600 |
| 2021-10-28 | $0.58 | $0.58 | 223,300 |
| 2021-10-27 | $0.52 | $0.52 | 84,900 |
| 2021-10-26 | $0.49 | $0.49 | 162,700 |
| 2021-10-25 | $0.44 | $0.44 | 141,100 |
| 2021-10-22 | $0.45 | $0.45 | 47,700 |
| 2021-10-21 | $0.46 | $0.46 | 69,900 |
| 2021-10-20 | $0.47 | $0.47 | 33,700 |
| 2021-10-19 | $0.43 | $0.43 | 46,100 |
| 2021-10-18 | $0.43 | $0.43 | 84,700 |
| 2021-10-15 | $0.44 | $0.44 | 47,100 |
| 2021-10-14 | $0.46 | $0.46 | 24,100 |
| 2021-10-13 | $0.48 | $0.48 | 18,500 |
| 2021-10-12 | $0.47 | $0.47 | 12,000 |
| 2021-10-11 | $0.48 | $0.48 | 9,000 |
| 2021-10-08 | $0.43 | $0.43 | 29,000 |
| 2021-10-07 | $0.45 | $0.45 | 184,100 |
| 2021-10-06 | $0.44 | $0.44 | 26,800 |
| 2021-10-05 | $0.46 | $0.46 | 39,000 |
| 2021-10-04 | $0.44 | $0.44 | 49,800 |
| 2021-10-01 | $0.44 | $0.44 | 10,700 |
| 2021-09-30 | $0.41 | $0.41 | 62,500 |
| 2021-09-29 | $0.42 | $0.42 | 26,800 |
| 2021-09-28 | $0.46 | $0.46 | 47,800 |
| 2021-09-27 | $0.46 | $0.46 | 27,300 |
| 2021-09-24 | $0.43 | $0.43 | 83,000 |
| 2021-09-23 | $0.46 | $0.46 | 22,100 |
| 2021-09-22 | $0.42 | $0.42 | 15,600 |
| 2021-09-21 | $0.42 | $0.42 | 20,200 |
| 2021-09-20 | $0.40 | $0.40 | 36,700 |
| 2021-09-17 | $0.45 | $0.45 | 54,500 |
| 2021-09-16 | $0.44 | $0.44 | 50,400 |
| 2021-09-15 | $0.46 | $0.46 | 26,900 |
| 2021-09-14 | $0.48 | $0.48 | 31,300 |
| 2021-09-13 | $0.50 | $0.50 | 24,200 |
| 2021-09-10 | $0.49 | $0.49 | 16,700 |
| 2021-09-09 | $0.49 | $0.49 | 17,800 |
| 2021-09-08 | $0.51 | $0.51 | 22,800 |
| 2021-09-07 | $0.49 | $0.49 | 40,900 |
| 2021-09-03 | $0.49 | $0.49 | 39,800 |
| 2021-09-02 | $0.45 | $0.45 | 78,500 |
| 2021-09-01 | $0.46 | $0.46 | 23,800 |
| 2021-08-31 | $0.44 | $0.44 | 74,700 |
| 2021-08-30 | $0.44 | $0.44 | 38,100 |
| 2021-08-27 | $0.41 | $0.41 | 59,900 |
| 2021-08-26 | $0.40 | $0.40 | 51,300 |
| 2021-08-25 | $0.44 | $0.44 | 41,700 |
| 2021-08-24 | $0.45 | $0.45 | 20,000 |
| 2021-08-23 | $0.45 | $0.45 | 67,900 |
| 2021-08-20 | $0.40 | $0.40 | 118,100 |
| 2021-08-19 | $0.42 | $0.42 | 11,500 |
| 2021-08-18 | $0.43 | $0.43 | 85,100 |
| 2021-08-17 | $0.49 | $0.49 | 12,900 |
| 2021-08-16 | $0.45 | $0.45 | 64,900 |
| 2021-08-13 | $0.45 | $0.45 | 76,600 |
| 2021-08-12 | $0.49 | $0.49 | 33,300 |
| 2021-08-11 | $0.48 | $0.48 | 31,000 |
| 2021-08-10 | $0.49 | $0.49 | 28,800 |
| 2021-08-09 | $0.48 | $0.48 | 16,300 |
| 2021-08-06 | $0.47 | $0.47 | 67,600 |
| 2021-08-05 | $0.49 | $0.49 | 31,200 |
| 2021-08-04 | $0.46 | $0.46 | 31,200 |
| 2021-08-03 | $0.50 | $0.50 | 8,500 |
| 2021-08-02 | $0.46 | $0.46 | 12,700 |
| 2021-07-30 | $0.49 | $0.49 | 94,300 |
| 2021-07-29 | $0.49 | $0.49 | 21,000 |
| 2021-07-28 | $0.47 | $0.47 | 22,700 |
| 2021-07-27 | $0.43 | $0.43 | 47,500 |
| 2021-07-26 | $0.49 | $0.49 | 46,500 |
| 2021-07-23 | $0.49 | $0.49 | 15,100 |
| 2021-07-22 | $0.49 | $0.49 | 31,200 |
| 2021-07-21 | $0.48 | $0.48 | 37,700 |
| 2021-07-20 | $0.49 | $0.49 | 31,200 |
| 2021-07-19 | $0.48 | $0.48 | 116,900 |
| 2021-07-16 | $0.50 | $0.50 | 23,100 |
| 2021-07-15 | $0.53 | $0.53 | 51,900 |
| 2021-07-14 | $0.51 | $0.51 | 52,000 |
| 2021-07-13 | $0.54 | $0.54 | 52,600 |
| 2021-07-12 | $0.55 | $0.55 | 61,000 |
| 2021-07-09 | $0.60 | $0.60 | 31,800 |
| 2021-07-08 | $0.64 | $0.64 | 100,100 |
| 2021-07-07 | $0.59 | $0.59 | 24,400 |
| 2021-07-06 | $0.58 | $0.58 | 92,100 |
| 2021-07-02 | $0.64 | $0.64 | 45,800 |
| 2021-07-01 | $0.62 | $0.62 | 18,200 |
| 2021-06-30 | $0.61 | $0.61 | 40,400 |
| 2021-06-29 | $0.62 | $0.62 | 42,900 |
| 2021-06-28 | $0.60 | $0.60 | 90,000 |
| 2021-06-25 | $0.59 | $0.59 | 40,900 |
| 2021-06-24 | $0.57 | $0.57 | 13,000 |
| 2021-06-23 | $0.56 | $0.56 | 62,500 |
| 2021-06-22 | $0.56 | $0.56 | 214,700 |
| 2021-06-21 | $0.64 | $0.64 | 51,800 |
| 2021-06-18 | $0.65 | $0.65 | 22,900 |
| 2021-06-17 | $0.67 | $0.67 | 29,800 |
| 2021-06-16 | $0.70 | $0.70 | 21,900 |
| 2021-06-15 | $0.69 | $0.69 | 45,600 |
| 2021-06-14 | $0.70 | $0.70 | 71,000 |
| 2021-06-11 | $0.65 | $0.65 | 22,500 |
| 2021-06-10 | $0.68 | $0.68 | 28,100 |
| 2021-06-09 | $0.64 | $0.64 | 50,500 |
| 2021-06-08 | $0.65 | $0.65 | 70,200 |
| 2021-06-07 | $0.68 | $0.68 | 281,000 |
| 2021-06-04 | $0.71 | $0.71 | 69,700 |
| 2021-06-03 | $0.74 | $0.74 | 434,500 |
| 2021-06-02 | $0.60 | $0.60 | 134,900 |
| 2021-06-01 | $0.43 | $0.43 | 93,900 |
| 2021-05-28 | $0.41 | $0.41 | 160,300 |
| 2021-05-27 | $0.39 | $0.39 | 167,100 |
| 2021-05-26 | $0.38 | $0.38 | 784,900 |
| 2021-05-25 | $0.47 | $0.47 | 144,200 |
| 2021-05-24 | $0.46 | $0.46 | 135,400 |
| 2021-05-21 | $0.48 | $0.48 | 72,400 |
| 2021-05-20 | $0.46 | $0.46 | 142,600 |
| 2021-05-19 | $0.50 | $0.50 | 225,600 |
| 2021-05-18 | $0.57 | $0.57 | 48,900 |
| 2021-05-17 | $0.64 | $0.64 | 99,100 |
| 2021-05-14 | $0.65 | $0.65 | 98,500 |
| 2021-05-13 | $0.66 | $0.66 | 49,100 |
| 2021-05-12 | $0.66 | $0.66 | 49,800 |
| 2021-05-11 | $0.70 | $0.70 | 10,800 |
| 2021-05-10 | $0.72 | $0.72 | 54,700 |
| 2021-05-07 | $0.70 | $0.70 | 77,400 |
| 2021-05-06 | $0.69 | $0.69 | 35,800 |
| 2021-05-05 | $0.72 | $0.72 | 51,200 |
| 2021-05-04 | $0.77 | $0.77 | 24,000 |
| 2021-05-03 | $0.78 | $0.78 | 27,400 |
| 2021-04-30 | $0.77 | $0.77 | 20,100 |
| 2021-04-29 | $0.75 | $0.75 | 45,300 |
| 2021-04-28 | $0.77 | $0.77 | 33,800 |
| 2021-04-27 | $0.79 | $0.79 | 41,800 |
| 2021-04-26 | $0.76 | $0.76 | 71,900 |
| 2021-04-23 | $0.76 | $0.76 | 85,200 |
| 2021-04-22 | $0.74 | $0.74 | 102,400 |
| 2021-04-21 | $0.69 | $0.69 | 32,300 |
| 2021-04-20 | $0.70 | $0.70 | 40,600 |
| 2021-04-19 | $0.72 | $0.72 | 82,700 |
| 2021-04-16 | $0.72 | $0.72 | 76,300 |
| 2021-04-15 | $0.77 | $0.77 | 53,900 |
| 2021-04-14 | $0.75 | $0.75 | 41,800 |
| 2021-04-13 | $0.76 | $0.76 | 43,800 |
| 2021-04-12 | $0.81 | $0.81 | 62,200 |
| 2021-04-09 | $0.80 | $0.80 | 22,200 |
| 2021-04-08 | $0.81 | $0.81 | 23,500 |
| 2021-04-07 | $0.80 | $0.80 | 35,100 |
| 2021-04-06 | $0.79 | $0.79 | 34,600 |
| 2021-04-05 | $0.81 | $0.81 | 89,000 |
| 2021-04-01 | $0.78 | $0.78 | 68,700 |
| 2021-03-31 | $0.79 | $0.79 | 51,600 |
| 2021-03-30 | $0.80 | $0.80 | 68,600 |
| 2021-03-29 | $0.75 | $0.75 | 221,900 |
| 2021-03-26 | $0.75 | $0.75 | 28,100 |
| 2021-03-25 | $0.73 | $0.73 | 200,400 |
| 2021-03-24 | $0.80 | $0.80 | 32,200 |
| 2021-03-23 | $0.80 | $0.80 | 49,500 |
| 2021-03-22 | $0.82 | $0.82 | 44,300 |
| 2021-03-19 | $0.81 | $0.81 | 40,400 |
| 2021-03-18 | $0.77 | $0.77 | 46,100 |
| 2021-03-17 | $0.79 | $0.79 | 27,900 |
| 2021-03-16 | $0.79 | $0.79 | 38,600 |
| 2021-03-15 | $0.81 | $0.81 | 261,300 |
| 2021-03-12 | $0.80 | $0.80 | 31,800 |
| 2021-03-11 | $0.80 | $0.80 | 47,300 |
| 2021-03-10 | $0.76 | $0.76 | 91,900 |
| 2021-03-09 | $0.81 | $0.81 | 125,600 |
| 2021-03-08 | $0.85 | $0.85 | 72,700 |
| 2021-03-05 | $0.82 | $0.82 | 163,500 |
| 2021-03-04 | $0.86 | $0.86 | 239,000 |
| 2021-03-03 | $0.87 | $0.87 | 217,900 |
| 2021-03-02 | $0.90 | $0.90 | 200,000 |
| 2021-03-01 | $0.85 | $0.85 | 198,300 |
| 2021-02-26 | $0.69 | $0.69 | 150,600 |
| 2021-02-25 | $0.71 | $0.71 | 82,600 |
| 2021-02-24 | $0.72 | $0.72 | 310,600 |
| 2021-02-23 | $0.69 | $0.69 | 517,800 |
| 2021-02-22 | $0.80 | $0.80 | 606,900 |
| 2021-02-19 | $0.87 | $0.87 | 175,100 |
| 2021-02-18 | $0.90 | $0.90 | 151,700 |
| 2021-02-17 | $0.85 | $0.85 | 190,100 |
| 2021-02-16 | $0.89 | $0.89 | 206,800 |
| 2021-02-12 | $0.92 | $0.92 | 457,500 |
| 2021-02-11 | $0.91 | $0.91 | 339,700 |
| 2021-02-10 | $1.05 | $1.05 | 330,400 |
| 2021-02-09 | $0.99 | $0.99 | 464,100 |
| 2021-02-08 | $0.94 | $0.94 | 915,200 |
| 2021-02-05 | $0.82 | $0.82 | 1,259,700 |
| 2021-02-04 | $1.03 | $1.03 | 1,412,400 |
| 2021-02-03 | $1.35 | $1.35 | 1,843,500 |
| 2021-02-02 | $1.63 | $1.63 | 1,169,600 |
| 2021-02-01 | $1.29 | $1.29 | 1,390,300 |
| 2021-01-29 | $0.93 | $0.93 | 1,049,100 |
| 2021-01-28 | $0.70 | $0.70 | 1,017,800 |
| 2021-01-27 | $0.58 | $0.58 | 306,900 |
| 2021-01-26 | $0.52 | $0.52 | 141,500 |
| 2021-01-25 | $0.50 | $0.50 | 338,300 |
| 2021-01-22 | $0.45 | $0.45 | 186,300 |
| 2021-01-21 | $0.46 | $0.46 | 94,300 |
| 2021-01-20 | $0.45 | $0.45 | 113,600 |
| 2021-01-19 | $0.45 | $0.45 | 223,100 |
| 2021-01-15 | $0.47 | $0.47 | 134,500 |
| 2021-01-14 | $0.48 | $0.48 | 166,400 |
| 2021-01-13 | $0.46 | $0.46 | 142,000 |
| 2021-01-12 | $0.46 | $0.46 | 231,000 |
| 2021-01-11 | $0.45 | $0.45 | 256,500 |
| 2021-01-08 | $0.42 | $0.42 | 119,800 |
| 2021-01-07 | $0.42 | $0.42 | 200,300 |
| 2021-01-06 | $0.44 | $0.44 | 200,700 |
| 2021-01-05 | $0.44 | $0.44 | 142,300 |
| 2021-01-04 | $0.42 | $0.42 | 202,300 |