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
- 2021-01-08 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 | $0.78 | $0.78 | 19,100 |
| 2021-12-30 | $0.76 | $0.76 | 27,200 |
| 2021-12-29 | $0.76 | $0.76 | 12,800 |
| 2021-12-28 | $0.79 | $0.79 | 44,600 |
| 2021-12-27 | $0.76 | $0.76 | 143,100 |
| 2021-12-23 | $0.75 | $0.75 | 104,000 |
| 2021-12-22 | $0.72 | $0.72 | 116,600 |
| 2021-12-21 | $0.70 | $0.70 | 54,000 |
| 2021-12-20 | $0.69 | $0.69 | 11,900 |
| 2021-12-17 | $0.70 | $0.70 | 53,300 |
| 2021-12-16 | $0.71 | $0.71 | 74,400 |
| 2021-12-15 | $0.68 | $0.68 | 24,100 |
| 2021-12-14 | $0.67 | $0.67 | 17,300 |
| 2021-12-13 | $0.71 | $0.71 | 27,900 |
| 2021-12-10 | $0.68 | $0.68 | 105,300 |
| 2021-12-09 | $0.70 | $0.70 | 47,800 |
| 2021-12-08 | $0.70 | $0.70 | 9,200 |
| 2021-12-07 | $0.70 | $0.70 | 25,900 |
| 2021-12-06 | $0.71 | $0.71 | 42,000 |
| 2021-12-03 | $0.70 | $0.70 | 41,500 |
| 2021-12-02 | $0.71 | $0.70 | 65,800 |
| 2021-12-01 | $0.75 | $0.75 | 48,600 |
| 2021-11-30 | $0.75 | $0.75 | 50,600 |
| 2021-11-29 | $0.76 | $0.76 | 33,700 |
| 2021-11-26 | $0.73 | $0.73 | 33,200 |
| 2021-11-24 | $0.79 | $0.79 | 18,700 |
| 2021-11-23 | $0.73 | $0.73 | 30,800 |
| 2021-11-22 | $0.72 | $0.72 | 36,400 |
| 2021-11-19 | $0.73 | $0.73 | 55,400 |
| 2021-11-18 | $0.73 | $0.73 | 54,800 |
| 2021-11-17 | $0.76 | $0.76 | 23,400 |
| 2021-11-16 | $0.75 | $0.75 | 103,600 |
| 2021-11-15 | $0.77 | $0.77 | 48,800 |
| 2021-11-12 | $0.78 | $0.78 | 53,300 |
| 2021-11-11 | $0.82 | $0.82 | 156,500 |
| 2021-11-10 | $0.75 | $0.75 | 862,500 |
| 2021-11-09 | $0.74 | $0.74 | 133,600 |
| 2021-11-08 | $0.74 | $0.74 | 63,300 |
| 2021-11-05 | $0.72 | $0.72 | 8,200 |
| 2021-11-04 | $0.72 | $0.72 | 40,600 |
| 2021-11-03 | $0.74 | $0.74 | 6,600 |
| 2021-11-02 | $0.74 | $0.74 | 6,900 |
| 2021-11-01 | $0.74 | $0.74 | 46,300 |
| 2021-10-29 | $0.74 | $0.74 | 20,700 |
| 2021-10-28 | $0.73 | $0.73 | 11,000 |
| 2021-10-27 | $0.75 | $0.75 | 33,000 |
| 2021-10-26 | $0.73 | $0.73 | 6,800 |
| 2021-10-25 | $0.74 | $0.74 | 42,300 |
| 2021-10-22 | $0.75 | $0.75 | 42,900 |
| 2021-10-21 | $0.75 | $0.75 | 52,700 |
| 2021-10-20 | $0.74 | $0.74 | 57,700 |
| 2021-10-19 | $0.73 | $0.73 | 45,900 |
| 2021-10-18 | $0.72 | $0.72 | 98,100 |
| 2021-10-15 | $0.71 | $0.71 | 25,600 |
| 2021-10-14 | $0.70 | $0.70 | 13,300 |
| 2021-10-13 | $0.73 | $0.73 | 10,900 |
| 2021-10-12 | $0.69 | $0.69 | 80,500 |
| 2021-10-11 | $0.68 | $0.68 | 26,800 |
| 2021-10-08 | $0.70 | $0.70 | 27,800 |
| 2021-10-07 | $0.73 | $0.73 | 50,300 |
| 2021-10-06 | $0.68 | $0.68 | 160,600 |
| 2021-10-05 | $0.70 | $0.70 | 37,800 |
| 2021-10-04 | $0.70 | $0.70 | 98,600 |
| 2021-10-01 | $0.71 | $0.71 | 76,300 |
| 2021-09-30 | $0.72 | $0.72 | 27,500 |
| 2021-09-29 | $0.72 | $0.72 | 39,900 |
| 2021-09-28 | $0.72 | $0.72 | 47,000 |
| 2021-09-27 | $0.72 | $0.72 | 33,200 |
| 2021-09-24 | $0.73 | $0.73 | 14,900 |
| 2021-09-23 | $0.75 | $0.74 | 28,200 |
| 2021-09-22 | $0.74 | $0.74 | 44,800 |
| 2021-09-21 | $0.74 | $0.74 | 3,243,500 |
| 2021-09-20 | $0.74 | $0.74 | 42,500 |
| 2021-09-17 | $0.72 | $0.72 | 11,900 |
| 2021-09-16 | $0.73 | $0.73 | 53,400 |
| 2021-09-15 | $0.75 | $0.75 | 104,300 |
| 2021-09-14 | $0.75 | $0.75 | 6,200,400 |
| 2021-09-13 | $0.76 | $0.76 | 83,800 |
| 2021-09-10 | $0.76 | $0.76 | 27,600 |
| 2021-09-09 | $0.76 | $0.76 | 3,700 |
| 2021-09-08 | $0.77 | $0.77 | 38,400 |
| 2021-09-07 | $0.77 | $0.77 | 46,500 |
| 2021-09-03 | $0.79 | $0.79 | 83,000 |
| 2021-09-02 | $0.76 | $0.76 | 23,300 |
| 2021-09-01 | $0.77 | $0.77 | 19,100 |
| 2021-08-31 | $0.77 | $0.77 | 40,900 |
| 2021-08-30 | $0.78 | $0.78 | 15,700 |
| 2021-08-27 | $0.82 | $0.82 | 12,600 |
| 2021-08-26 | $0.76 | $0.76 | 31,700 |
| 2021-08-25 | $0.76 | $0.76 | 2,141,400 |
| 2021-08-24 | $0.76 | $0.76 | 44,100 |
| 2021-08-23 | $0.77 | $0.77 | 12,800 |
| 2021-08-20 | $0.76 | $0.76 | 32,500 |
| 2021-08-19 | $0.77 | $0.77 | 50,200 |
| 2021-08-18 | $0.77 | $0.77 | 47,000 |
| 2021-08-17 | $0.80 | $0.80 | 5,036,000 |
| 2021-08-16 | $0.79 | $0.79 | 25,900 |
| 2021-08-13 | $0.80 | $0.80 | 52,200 |
| 2021-08-12 | $0.77 | $0.77 | 3,000 |
| 2021-08-11 | $0.81 | $0.81 | 29,500 |
| 2021-08-10 | $0.77 | $0.77 | 12,000 |
| 2021-08-09 | $0.77 | $0.77 | 13,800 |
| 2021-08-06 | $0.81 | $0.81 | 103,200 |
| 2021-08-05 | $0.82 | $0.82 | 77,200 |
| 2021-08-04 | $0.83 | $0.83 | 19,400 |
| 2021-08-03 | $0.86 | $0.86 | 207,800 |
| 2021-08-02 | $0.84 | $0.84 | 39,700 |
| 2021-07-30 | $0.83 | $0.83 | 321,100 |
| 2021-07-29 | $0.78 | $0.78 | 17,000 |
| 2021-07-28 | $0.78 | $0.78 | 3,900 |
| 2021-07-27 | $0.81 | $0.81 | 34,500 |
| 2021-07-26 | $0.82 | $0.82 | 56,200 |
| 2021-07-23 | $0.81 | $0.81 | 19,100 |
| 2021-07-22 | $0.81 | $0.81 | 24,300 |
| 2021-07-21 | $0.78 | $0.78 | 55,100 |
| 2021-07-20 | $0.77 | $0.77 | 56,100 |
| 2021-07-19 | $0.80 | $0.80 | 40,400 |
| 2021-07-16 | $0.83 | $0.83 | 34,600 |
| 2021-07-15 | $0.84 | $0.84 | 19,700 |
| 2021-07-14 | $0.85 | $0.85 | 5,100 |
| 2021-07-13 | $0.86 | $0.86 | 13,700 |
| 2021-07-12 | $0.83 | $0.83 | 52,000 |
| 2021-07-09 | $0.85 | $0.85 | 23,600 |
| 2021-07-08 | $0.83 | $0.83 | 172,800 |
| 2021-07-07 | $0.82 | $0.82 | 37,600 |
| 2021-07-06 | $0.84 | $0.84 | 107,300 |
| 2021-07-02 | $0.84 | $0.84 | 150,800 |
| 2021-07-01 | $0.84 | $0.84 | 31,600 |
| 2021-06-30 | $0.85 | $0.85 | 24,300 |
| 2021-06-29 | $0.85 | $0.85 | 19,600 |
| 2021-06-28 | $0.83 | $0.83 | 16,700 |
| 2021-06-25 | $0.87 | $0.87 | 165,900 |
| 2021-06-24 | $0.82 | $0.82 | 16,100 |
| 2021-06-23 | $0.82 | $0.82 | 87,500 |
| 2021-06-22 | $0.84 | $0.84 | 39,900 |
| 2021-06-21 | $0.85 | $0.85 | 42,900 |
| 2021-06-18 | $0.81 | $0.81 | 335,700 |
| 2021-06-17 | $0.84 | $0.84 | 183,500 |
| 2021-06-16 | $0.89 | $0.89 | 24,500 |
| 2021-06-15 | $0.88 | $0.88 | 27,900 |
| 2021-06-14 | $0.91 | $0.91 | 53,900 |
| 2021-06-11 | $0.89 | $0.89 | 39,300 |
| 2021-06-10 | $0.90 | $0.90 | 48,000 |
| 2021-06-09 | $0.89 | $0.89 | 30,300 |
| 2021-06-08 | $0.90 | $0.90 | 94,600 |
| 2021-06-07 | $0.90 | $0.90 | 61,800 |
| 2021-06-04 | $0.91 | $0.91 | 8,621,800 |
| 2021-06-03 | $0.89 | $0.89 | 55,600 |
| 2021-06-02 | $0.93 | $0.93 | 221,400 |
| 2021-06-01 | $0.92 | $0.92 | 235,700 |
| 2021-05-28 | $0.92 | $0.92 | 183,400 |
| 2021-05-27 | $0.93 | $0.93 | 224,400 |
| 2021-05-26 | $0.92 | $0.92 | 524,200 |
| 2021-05-25 | $0.92 | $0.92 | 113,200 |
| 2021-05-24 | $0.91 | $0.91 | 67,900 |
| 2021-05-21 | $0.91 | $0.91 | 348,900 |
| 2021-05-20 | $0.90 | $0.90 | 170,100 |
| 2021-05-19 | $0.88 | $0.88 | 53,100 |
| 2021-05-18 | $0.91 | $0.91 | 262,700 |
| 2021-05-17 | $0.92 | $0.92 | 99,700 |
| 2021-05-14 | $0.90 | $0.90 | 114,600 |
| 2021-05-13 | $0.89 | $0.89 | 133,400 |
| 2021-05-12 | $0.95 | $0.95 | 99,100 |
| 2021-05-11 | $0.94 | $0.94 | 18,900 |
| 2021-05-10 | $0.95 | $0.95 | 617,500 |
| 2021-05-07 | $0.90 | $0.90 | 98,500 |
| 2021-05-06 | $0.93 | $0.93 | 264,700 |
| 2021-05-05 | $0.89 | $0.89 | 17,700 |
| 2021-05-04 | $0.92 | $0.92 | 24,100 |
| 2021-05-03 | $0.94 | $0.94 | 174,200 |
| 2021-04-30 | $0.88 | $0.88 | 49,300 |
| 2021-04-29 | $0.89 | $0.89 | 93,300 |
| 2021-04-28 | $0.89 | $0.89 | 110,000 |
| 2021-04-27 | $0.91 | $0.91 | 66,900 |
| 2021-04-26 | $0.91 | $0.91 | 29,400 |
| 2021-04-23 | $0.92 | $0.92 | 54,800 |
| 2021-04-22 | $0.92 | $0.92 | 42,900 |
| 2021-04-21 | $0.95 | $0.95 | 57,700 |
| 2021-04-20 | $0.94 | $0.94 | 38,800 |
| 2021-04-19 | $0.93 | $0.93 | 262,400 |
| 2021-04-16 | $0.93 | $0.93 | 57,800 |
| 2021-04-15 | $0.94 | $0.94 | 300,000 |
| 2021-04-14 | $0.91 | $0.91 | 32,800 |
| 2021-04-13 | $0.93 | $0.93 | 163,400 |
| 2021-04-12 | $0.91 | $0.91 | 26,100 |
| 2021-04-09 | $0.92 | $0.92 | 16,300 |
| 2021-04-08 | $0.92 | $0.92 | 33,100 |
| 2021-04-07 | $0.92 | $0.92 | 292,000 |
| 2021-04-06 | $0.92 | $0.92 | 118,700 |
| 2021-04-05 | $0.89 | $0.89 | 9,500 |
| 2021-04-01 | $0.88 | $0.88 | 709,400 |
| 2021-03-31 | $0.87 | $0.87 | 25,700 |
| 2021-03-30 | $0.82 | $0.82 | 120,000 |
| 2021-03-29 | $0.85 | $0.85 | 47,000 |
| 2021-03-26 | $0.88 | $0.88 | 113,000 |
| 2021-03-25 | $0.87 | $0.87 | 74,100 |
| 2021-03-24 | $0.87 | $0.87 | 38,700 |
| 2021-03-23 | $0.87 | $0.87 | 108,300 |
| 2021-03-22 | $0.90 | $0.90 | 31,100 |
| 2021-03-19 | $0.98 | $0.98 | 318,100 |
| 2021-03-18 | $0.90 | $0.90 | 26,700 |
| 2021-03-17 | $0.95 | $0.95 | 115,300 |
| 2021-03-16 | $0.90 | $0.90 | 316,800 |
| 2021-03-15 | $0.92 | $0.92 | 104,200 |
| 2021-03-12 | $0.88 | $0.88 | 1,264,600 |
| 2021-03-11 | $0.87 | $0.87 | 364,500 |
| 2021-03-10 | $0.85 | $0.85 | 336,900 |
| 2021-03-09 | $0.90 | $0.90 | 92,300 |
| 2021-03-08 | $0.87 | $0.87 | 20,800 |
| 2021-03-05 | $0.88 | $0.88 | 276,700 |
| 2021-03-04 | $0.90 | $0.90 | 135,800 |
| 2021-03-03 | $0.95 | $0.95 | 318,400 |
| 2021-03-02 | $0.93 | $0.93 | 169,000 |
| 2021-03-01 | $0.92 | $0.92 | 73,100 |
| 2021-02-26 | $0.95 | $0.95 | 165,800 |
| 2021-02-25 | $0.95 | $0.95 | 767,300 |
| 2021-02-24 | $0.99 | $0.99 | 291,100 |
| 2021-02-23 | $0.94 | $0.94 | 304,400 |
| 2021-02-22 | $0.93 | $0.93 | 401,600 |
| 2021-02-19 | $0.86 | $0.86 | 98,700 |
| 2021-02-18 | $0.85 | $0.85 | 94,100 |
| 2021-02-17 | $0.87 | $0.87 | 94,600 |
| 2021-02-16 | $0.87 | $0.87 | 75,200 |
| 2021-02-12 | $0.86 | $0.86 | 222,200 |
| 2021-02-11 | $0.84 | $0.84 | 201,500 |
| 2021-02-10 | $0.81 | $0.81 | 487,900 |
| 2021-02-09 | $0.83 | $0.83 | 2,417,100 |
| 2021-02-08 | $0.82 | $0.82 | 4,297,500 |
| 2021-02-05 | $0.83 | $0.83 | 305,500 |
| 2021-02-04 | $0.80 | $0.80 | 304,700 |
| 2021-02-03 | $0.80 | $0.80 | 110,500 |
| 2021-02-02 | $0.80 | $0.80 | 168,600 |
| 2021-02-01 | $0.86 | $0.86 | 2,225,700 |
| 2021-01-29 | $0.77 | $0.77 | 239,100 |
| 2021-01-28 | $0.74 | $0.73 | 1,255,000 |
| 2021-01-27 | $0.72 | $0.72 | 82,300 |
| 2021-01-26 | $0.73 | $0.73 | 360,300 |
| 2021-01-25 | $0.74 | $0.74 | 271,900 |
| 2021-01-22 | $0.76 | $0.76 | 55,300 |
| 2021-01-21 | $0.76 | $0.76 | 97,800 |
| 2021-01-20 | $0.80 | $0.80 | 196,900 |
| 2021-01-19 | $0.77 | $0.77 | 62,400 |
| 2021-01-15 | $0.77 | $0.77 | 32,000 |
| 2021-01-14 | $0.79 | $0.79 | 27,400 |
| 2021-01-13 | $0.79 | $0.79 | 49,400 |
| 2021-01-12 | $0.78 | $0.78 | 47,400 |
| 2021-01-11 | $0.80 | $0.80 | 985,800 |
| 2021-01-08 | $0.80 | $0.80 | 212,300 |