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
- 1993-12-01 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 | $0.92 | $0.92 | 114,200 |
| 2021-12-30 | $0.89 | $0.89 | 185,100 |
| 2021-12-29 | $0.81 | $0.81 | 539,700 |
| 2021-12-28 | $0.72 | $0.72 | 336,400 |
| 2021-12-27 | $0.72 | $0.72 | 247,100 |
| 2021-12-23 | $0.80 | $0.80 | 469,300 |
| 2021-12-22 | $0.87 | $0.87 | 27,600 |
| 2021-12-21 | $0.90 | $0.90 | 23,800 |
| 2021-12-20 | $0.89 | $0.89 | 115,200 |
| 2021-12-17 | $0.93 | $0.93 | 52,500 |
| 2021-12-16 | $0.95 | $0.95 | 28,000 |
| 2021-12-15 | $0.93 | $0.93 | 36,000 |
| 2021-12-14 | $0.93 | $0.93 | 38,800 |
| 2021-12-13 | $0.96 | $0.96 | 95,900 |
| 2021-12-10 | $0.99 | $0.99 | 64,300 |
| 2021-12-09 | $0.97 | $0.97 | 60,700 |
| 2021-12-08 | $0.99 | $0.99 | 44,000 |
| 2021-12-07 | $1.02 | $1.02 | 268,100 |
| 2021-12-06 | $0.97 | $0.97 | 43,400 |
| 2021-12-03 | $1.00 | $1.00 | 77,600 |
| 2021-12-02 | $0.95 | $0.95 | 72,200 |
| 2021-12-01 | $1.00 | $1.00 | 64,100 |
| 2021-11-30 | $1.03 | $1.03 | 15,200 |
| 2021-11-29 | $1.04 | $1.04 | 19,800 |
| 2021-11-26 | $1.09 | $1.09 | 71,900 |
| 2021-11-24 | $1.07 | $1.07 | 59,100 |
| 2021-11-23 | $1.08 | $1.08 | 108,900 |
| 2021-11-22 | $1.07 | $1.07 | 61,100 |
| 2021-11-19 | $1.12 | $1.12 | 46,600 |
| 2021-11-18 | $1.11 | $1.11 | 28,700 |
| 2021-11-17 | $1.09 | $1.09 | 25,600 |
| 2021-11-16 | $1.11 | $1.11 | 84,500 |
| 2021-11-15 | $1.12 | $1.12 | 64,500 |
| 2021-11-12 | $1.20 | $1.20 | 58,500 |
| 2021-11-11 | $1.13 | $1.13 | 33,700 |
| 2021-11-10 | $1.13 | $1.13 | 106,000 |
| 2021-11-09 | $1.21 | $1.21 | 97,800 |
| 2021-11-08 | $1.24 | $1.24 | 85,700 |
| 2021-11-05 | $1.20 | $1.20 | 37,800 |
| 2021-11-04 | $1.19 | $1.19 | 91,200 |
| 2021-11-03 | $1.24 | $1.24 | 63,800 |
| 2021-11-02 | $1.22 | $1.22 | 41,500 |
| 2021-11-01 | $1.26 | $1.26 | 54,300 |
| 2021-10-29 | $1.29 | $1.29 | 215,500 |
| 2021-10-28 | $1.18 | $1.18 | 50,400 |
| 2021-10-27 | $1.22 | $1.22 | 38,700 |
| 2021-10-26 | $1.23 | $1.23 | 30,600 |
| 2021-10-25 | $1.18 | $1.18 | 34,300 |
| 2021-10-22 | $1.18 | $1.18 | 15,900 |
| 2021-10-21 | $1.20 | $1.20 | 3,500 |
| 2021-10-20 | $1.19 | $1.19 | 51,800 |
| 2021-10-19 | $1.20 | $1.20 | 41,600 |
| 2021-10-18 | $1.20 | $1.20 | 42,400 |
| 2021-10-15 | $1.25 | $1.25 | 58,400 |
| 2021-10-14 | $1.19 | $1.19 | 6,500 |
| 2021-10-13 | $1.19 | $1.19 | 27,100 |
| 2021-10-12 | $1.21 | $1.21 | 4,800 |
| 2021-10-11 | $1.23 | $1.23 | 900 |
| 2021-10-08 | $1.23 | $1.23 | 3,400 |
| 2021-10-07 | $1.26 | $1.26 | 31,200 |
| 2021-10-06 | $1.19 | $1.19 | 108,500 |
| 2021-10-05 | $1.24 | $1.24 | 19,700 |
| 2021-10-04 | $1.23 | $1.23 | 12,300 |
| 2021-10-01 | $1.25 | $1.25 | 31,300 |
| 2021-09-30 | $1.19 | $1.19 | 11,600 |
| 2021-09-29 | $1.18 | $1.18 | 33,500 |
| 2021-09-28 | $1.19 | $1.19 | 55,300 |
| 2021-09-27 | $1.22 | $1.22 | 26,600 |
| 2021-09-24 | $1.22 | $1.22 | 15,800 |
| 2021-09-23 | $1.23 | $1.23 | 13,600 |
| 2021-09-22 | $1.24 | $1.24 | 18,400 |
| 2021-09-21 | $1.23 | $1.23 | 46,800 |
| 2021-09-20 | $1.21 | $1.21 | 14,900 |
| 2021-09-17 | $1.24 | $1.24 | 24,400 |
| 2021-09-16 | $1.29 | $1.29 | 34,600 |
| 2021-09-15 | $1.31 | $1.31 | 35,800 |
| 2021-09-14 | $1.29 | $1.29 | 18,300 |
| 2021-09-13 | $1.26 | $1.26 | 28,800 |
| 2021-09-10 | $1.33 | $1.33 | 27,100 |
| 2021-09-09 | $1.32 | $1.32 | 34,500 |
| 2021-09-08 | $1.38 | $1.38 | 44,200 |
| 2021-09-07 | $1.30 | $1.30 | 164,000 |
| 2021-09-03 | $1.22 | $1.22 | 53,900 |
| 2021-09-02 | $1.30 | $1.30 | 75,300 |
| 2021-09-01 | $1.25 | $1.25 | 47,000 |
| 2021-08-31 | $1.23 | $1.23 | 60,200 |
| 2021-08-30 | $1.23 | $1.23 | 28,900 |
| 2021-08-27 | $1.26 | $1.26 | 71,000 |
| 2021-08-26 | $1.24 | $1.24 | 34,400 |
| 2021-08-25 | $1.30 | $1.30 | 9,500 |
| 2021-08-24 | $1.31 | $1.31 | 13,300 |
| 2021-08-23 | $1.35 | $1.35 | 62,400 |
| 2021-08-20 | $1.40 | $1.40 | 32,900 |
| 2021-08-19 | $1.43 | $1.43 | 14,700 |
| 2021-08-18 | $1.40 | $1.40 | 40,800 |
| 2021-08-17 | $1.41 | $1.41 | 22,300 |
| 2021-08-16 | $1.42 | $1.42 | 77,300 |
| 2021-08-13 | $1.55 | $1.55 | 54,300 |
| 2021-08-12 | $1.57 | $1.57 | 39,900 |
| 2021-08-11 | $1.52 | $1.52 | 101,300 |
| 2021-08-10 | $1.39 | $1.39 | 36,100 |
| 2021-08-09 | $1.40 | $1.40 | 54,600 |
| 2021-08-06 | $1.42 | $1.42 | 24,900 |
| 2021-08-05 | $1.43 | $1.43 | 20,300 |
| 2021-08-04 | $1.37 | $1.37 | 28,100 |
| 2021-08-03 | $1.36 | $1.36 | 38,900 |
| 2021-08-02 | $1.43 | $1.43 | 34,600 |
| 2021-07-30 | $1.47 | $1.47 | 124,000 |
| 2021-07-29 | $1.47 | $1.47 | 99,900 |
| 2021-07-28 | $1.52 | $1.52 | 86,100 |
| 2021-07-27 | $1.57 | $1.57 | 37,400 |
| 2021-07-26 | $1.57 | $1.57 | 81,600 |
| 2021-07-23 | $1.62 | $1.62 | 351,500 |
| 2021-07-22 | $1.49 | $1.49 | 113,100 |
| 2021-07-21 | $1.32 | $1.32 | 74,400 |
| 2021-07-20 | $1.34 | $1.34 | 23,900 |
| 2021-07-19 | $1.30 | $1.30 | 25,600 |
| 2021-07-16 | $1.30 | $1.30 | 12,000 |
| 2021-07-15 | $1.31 | $1.31 | 13,500 |
| 2021-07-14 | $1.33 | $1.33 | 44,700 |
| 2021-07-13 | $1.27 | $1.27 | 17,400 |
| 2021-07-12 | $1.26 | $1.26 | 56,800 |
| 2021-07-09 | $1.24 | $1.24 | 28,800 |
| 2021-07-08 | $1.24 | $1.24 | 21,900 |
| 2021-07-07 | $1.29 | $1.29 | 88,300 |
| 2021-07-06 | $1.28 | $1.28 | 70,500 |
| 2021-07-02 | $1.44 | $1.44 | 37,400 |
| 2021-07-01 | $1.42 | $1.42 | 34,200 |
| 2021-06-30 | $1.42 | $1.42 | 209,100 |
| 2021-06-29 | $1.46 | $1.46 | 58,400 |
| 2021-06-28 | $1.44 | $1.44 | 53,400 |
| 2021-06-25 | $1.30 | $1.30 | 195,600 |
| 2021-06-24 | $1.18 | $1.18 | 11,600 |
| 2021-06-23 | $1.20 | $1.20 | 19,400 |
| 2021-06-22 | $1.22 | $1.22 | 71,700 |
| 2021-06-21 | $1.20 | $1.20 | 69,500 |
| 2021-06-18 | $1.20 | $1.20 | 30,700 |
| 2021-06-17 | $1.22 | $1.22 | 69,000 |
| 2021-06-16 | $1.22 | $1.22 | 144,200 |
| 2021-06-15 | $1.23 | $1.23 | 121,000 |
| 2021-06-14 | $1.27 | $1.27 | 61,800 |
| 2021-06-11 | $1.17 | $1.17 | 32,900 |
| 2021-06-10 | $1.11 | $1.11 | 65,000 |
| 2021-06-09 | $1.06 | $1.06 | 146,100 |
| 2021-06-08 | $1.06 | $1.06 | 19,700 |
| 2021-06-07 | $1.06 | $1.06 | 60,300 |
| 2021-06-04 | $1.11 | $1.11 | 42,300 |
| 2021-06-03 | $1.09 | $1.09 | 59,600 |
| 2021-06-02 | $1.09 | $1.09 | 64,700 |
| 2021-06-01 | $1.09 | $1.09 | 28,800 |
| 2021-05-28 | $1.12 | $1.12 | 48,400 |
| 2021-05-27 | $1.13 | $1.13 | 62,900 |
| 2021-05-26 | $1.12 | $1.12 | 32,100 |
| 2021-05-25 | $1.14 | $1.14 | 39,300 |
| 2021-05-24 | $1.15 | $1.15 | 74,500 |
| 2021-05-21 | $1.21 | $1.21 | 26,800 |
| 2021-05-20 | $1.25 | $1.25 | 58,900 |
| 2021-05-19 | $1.29 | $1.29 | 376,800 |
| 2021-05-18 | $1.10 | $1.10 | 86,000 |
| 2021-05-17 | $1.06 | $1.06 | 39,400 |
| 2021-05-14 | $1.08 | $1.08 | 105,800 |
| 2021-05-13 | $1.07 | $1.07 | 67,800 |
| 2021-05-12 | $1.08 | $1.08 | 132,900 |
| 2021-05-11 | $1.12 | $1.12 | 24,500 |
| 2021-05-10 | $1.12 | $1.12 | 152,800 |
| 2021-05-07 | $1.19 | $1.19 | 8,800 |
| 2021-05-06 | $1.17 | $1.17 | 136,600 |
| 2021-05-05 | $1.16 | $1.16 | 86,500 |
| 2021-05-04 | $1.17 | $1.17 | 19,300 |
| 2021-05-03 | $1.20 | $1.20 | 38,600 |
| 2021-04-30 | $1.21 | $1.21 | 16,700 |
| 2021-04-29 | $1.17 | $1.17 | 108,000 |
| 2021-04-28 | $1.32 | $1.32 | 12,300 |
| 2021-04-27 | $1.30 | $1.30 | 106,000 |
| 2021-04-26 | $1.17 | $1.17 | 10,100 |
| 2021-04-23 | $1.18 | $1.18 | 98,800 |
| 2021-04-22 | $1.17 | $1.17 | 27,200 |
| 2021-04-21 | $1.19 | $1.19 | 55,200 |
| 2021-04-20 | $1.15 | $1.15 | 122,800 |
| 2021-04-19 | $1.20 | $1.20 | 86,300 |
| 2021-04-16 | $1.25 | $1.25 | 60,900 |
| 2021-04-15 | $1.38 | $1.38 | 26,800 |
| 2021-04-14 | $1.37 | $1.37 | 15,900 |
| 2021-04-13 | $1.39 | $1.39 | 68,000 |
| 2021-04-12 | $1.27 | $1.27 | 41,200 |
| 2021-04-09 | $1.35 | $1.35 | 31,000 |
| 2021-04-08 | $1.35 | $1.35 | 18,800 |
| 2021-04-07 | $1.40 | $1.40 | 50,200 |
| 2021-04-06 | $1.38 | $1.38 | 90,500 |
| 2021-04-05 | $1.16 | $1.16 | 90,600 |
| 2021-04-01 | $1.08 | $1.08 | 169,700 |
| 2021-03-31 | $1.18 | $1.18 | 222,200 |
| 2021-03-30 | $1.24 | $1.24 | 114,900 |
| 2021-03-29 | $1.35 | $1.35 | 94,500 |
| 2021-03-26 | $1.29 | $1.29 | 44,500 |
| 2021-03-25 | $1.45 | $1.45 | 30,300 |
| 2021-03-24 | $1.50 | $1.50 | 105,900 |
| 2021-03-23 | $1.51 | $1.51 | 52,400 |
| 2021-03-22 | $1.50 | $1.50 | 68,400 |
| 2021-03-19 | $1.55 | $1.55 | 43,900 |
| 2021-03-18 | $1.47 | $1.47 | 17,200 |
| 2021-03-17 | $1.48 | $1.48 | 13,600 |
| 2021-03-16 | $1.45 | $1.45 | 23,600 |
| 2021-03-15 | $1.50 | $1.50 | 26,300 |
| 2021-03-12 | $1.56 | $1.56 | 54,200 |
| 2021-03-11 | $1.56 | $1.56 | 59,100 |
| 2021-03-10 | $1.55 | $1.55 | 32,600 |
| 2021-03-09 | $1.55 | $1.55 | 64,100 |
| 2021-03-08 | $1.40 | $1.40 | 53,300 |
| 2021-03-05 | $1.39 | $1.39 | 81,100 |
| 2021-03-04 | $1.50 | $1.50 | 111,200 |
| 2021-03-03 | $1.45 | $1.45 | 165,200 |
| 2021-03-02 | $1.59 | $1.59 | 62,200 |
| 2021-03-01 | $1.47 | $1.47 | 66,100 |
| 2021-02-26 | $1.48 | $1.48 | 118,700 |
| 2021-02-25 | $1.54 | $1.54 | 30,500 |
| 2021-02-24 | $1.55 | $1.55 | 83,600 |
| 2021-02-23 | $1.61 | $1.61 | 66,000 |
| 2021-02-22 | $1.64 | $1.64 | 25,200 |
| 2021-02-19 | $1.62 | $1.62 | 60,000 |
| 2021-02-18 | $1.64 | $1.64 | 51,300 |
| 2021-02-17 | $1.58 | $1.58 | 68,800 |
| 2021-02-16 | $1.64 | $1.64 | 105,100 |
| 2021-02-12 | $1.63 | $1.63 | 171,000 |
| 2021-02-11 | $1.62 | $1.62 | 119,000 |
| 2021-02-10 | $1.75 | $1.75 | 118,300 |
| 2021-02-09 | $1.76 | $1.76 | 260,900 |
| 2021-02-08 | $1.80 | $1.80 | 256,900 |
| 2021-02-05 | $1.70 | $1.70 | 120,600 |
| 2021-02-04 | $1.63 | $1.63 | 304,900 |
| 2021-02-03 | $1.83 | $1.83 | 623,400 |
| 2021-02-02 | $1.64 | $1.64 | 686,200 |
| 2021-02-01 | $1.33 | $1.33 | 425,000 |
| 2021-01-29 | $1.05 | $1.05 | 214,400 |
| 2021-01-28 | $0.97 | $0.97 | 245,300 |
| 2021-01-27 | $0.97 | $0.97 | 949,100 |
| 2021-01-26 | $0.75 | $0.75 | 179,100 |
| 2021-01-25 | $0.65 | $0.65 | 154,200 |
| 2021-01-22 | $0.67 | $0.67 | 42,800 |
| 2021-01-21 | $0.61 | $0.61 | 77,100 |
| 2021-01-20 | $0.60 | $0.60 | 34,100 |
| 2021-01-19 | $0.60 | $0.60 | 77,600 |
| 2021-01-15 | $0.56 | $0.56 | 92,900 |
| 2021-01-14 | $0.59 | $0.59 | 62,800 |
| 2021-01-13 | $0.60 | $0.60 | 77,300 |
| 2021-01-12 | $0.53 | $0.53 | 56,500 |
| 2021-01-11 | $0.54 | $0.54 | 29,800 |
| 2021-01-08 | $0.54 | $0.54 | 36,800 |
| 2021-01-07 | $0.56 | $0.56 | 92,100 |
| 2021-01-06 | $0.58 | $0.58 | 33,600 |
| 2021-01-05 | $0.57 | $0.57 | 176,700 |
| 2021-01-04 | $0.45 | $0.45 | 29,100 |