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
- 2015-04-10 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $0.70 | $0.70 | 73,000 | — | — |
| 2021-12-30 | $0.70 | $0.70 | 65,600 | — | — |
| 2021-12-29 | $0.66 | $0.66 | 232,700 | — | — |
| 2021-12-28 | $0.69 | $0.69 | 123,000 | — | — |
| 2021-12-27 | $0.72 | $0.72 | 1,101,200 | — | — |
| 2021-12-23 | $0.77 | $0.77 | 34,000 | — | — |
| 2021-12-22 | $0.75 | $0.75 | 47,300 | — | — |
| 2021-12-21 | $0.76 | $0.76 | 106,300 | — | — |
| 2021-12-20 | $0.79 | $0.79 | 49,700 | — | — |
| 2021-12-17 | $0.78 | $0.78 | 108,200 | — | — |
| 2021-12-16 | $0.79 | $0.79 | 186,900 | — | — |
| 2021-12-15 | $0.71 | $0.71 | 185,400 | — | — |
| 2021-12-14 | $0.68 | $0.68 | 61,000 | — | — |
| 2021-12-13 | $0.70 | $0.70 | 171,600 | — | — |
| 2021-12-10 | $0.74 | $0.74 | 82,300 | — | — |
| 2021-12-09 | $0.69 | $0.69 | 100,000 | — | — |
| 2021-12-08 | $0.71 | $0.71 | 41,400 | — | — |
| 2021-12-07 | $0.72 | $0.72 | 77,300 | — | — |
| 2021-12-06 | $0.70 | $0.70 | 67,400 | — | — |
| 2021-12-03 | $0.68 | $0.68 | 35,300 | — | — |
| 2021-12-02 | $0.70 | $0.70 | 48,300 | — | — |
| 2021-12-01 | $0.71 | $0.71 | 44,900 | — | — |
| 2021-11-30 | $0.72 | $0.72 | 205,900 | — | — |
| 2021-11-29 | $0.76 | $0.76 | 67,800 | — | — |
| 2021-11-26 | $0.77 | $0.77 | 43,000 | — | — |
| 2021-11-24 | $0.78 | $0.78 | 50,900 | — | — |
| 2021-11-23 | $0.75 | $0.75 | 176,000 | — | — |
| 2021-11-22 | $0.80 | $0.80 | 100,600 | — | — |
| 2021-11-19 | $0.81 | $0.81 | 73,800 | — | — |
| 2021-11-18 | $0.81 | $0.81 | 57,000 | — | — |
| 2021-11-17 | $0.84 | $0.84 | 20,500 | — | — |
| 2021-11-16 | $0.82 | $0.82 | 86,000 | — | — |
| 2021-11-15 | $0.85 | $0.85 | 62,300 | — | — |
| 2021-11-12 | $0.84 | $0.84 | 114,000 | — | — |
| 2021-11-11 | $0.84 | $0.84 | 98,100 | — | — |
| 2021-11-10 | $0.85 | $0.85 | 133,600 | — | — |
| 2021-11-09 | $0.87 | $0.87 | 94,500 | — | — |
| 2021-11-08 | $0.85 | $0.85 | 50,100 | — | — |
| 2021-11-05 | $0.84 | $0.84 | 93,400 | — | — |
| 2021-11-04 | $0.80 | $0.80 | 72,700 | — | — |
| 2021-11-03 | $0.80 | $0.80 | 95,500 | — | — |
| 2021-11-02 | $0.83 | $0.83 | 57,200 | — | — |
| 2021-11-01 | $0.82 | $0.82 | 117,000 | — | — |
| 2021-10-29 | $0.80 | $0.80 | 116,100 | — | — |
| 2021-10-28 | $0.85 | $0.85 | 75,400 | — | — |
| 2021-10-27 | $0.85 | $0.85 | 121,000 | — | — |
| 2021-10-26 | $0.88 | $0.88 | 116,200 | — | — |
| 2021-10-25 | $0.85 | $0.85 | 36,000 | — | — |
| 2021-10-22 | $0.84 | $0.84 | 43,900 | — | — |
| 2021-10-21 | $0.82 | $0.82 | 64,600 | — | — |
| 2021-10-20 | $0.84 | $0.84 | 25,200 | — | — |
| 2021-10-19 | $0.83 | $0.83 | 116,900 | — | — |
| 2021-10-18 | $0.85 | $0.85 | 16,500 | — | — |
| 2021-10-15 | $0.84 | $0.84 | 27,300 | — | — |
| 2021-10-14 | $0.85 | $0.85 | 57,100 | — | — |
| 2021-10-13 | $0.88 | $0.88 | 172,700 | — | — |
| 2021-10-12 | $0.84 | $0.84 | 19,600 | — | — |
| 2021-10-11 | $0.84 | $0.84 | 18,200 | — | — |
| 2021-10-08 | $0.83 | $0.83 | 30,200 | — | — |
| 2021-10-07 | $0.82 | $0.82 | 86,400 | — | — |
| 2021-10-06 | $0.81 | $0.81 | 39,200 | — | — |
| 2021-10-05 | $0.80 | $0.80 | 27,800 | — | — |
| 2021-10-04 | $0.80 | $0.80 | 37,100 | — | — |
| 2021-10-01 | $0.82 | $0.82 | 116,200 | — | — |
| 2021-09-30 | $0.82 | $0.82 | 38,900 | — | — |
| 2021-09-29 | $0.77 | $0.77 | 40,600 | — | — |
| 2021-09-28 | $0.78 | $0.78 | 50,300 | — | — |
| 2021-09-27 | $0.80 | $0.80 | 16,800 | — | — |
| 2021-09-24 | $0.80 | $0.80 | 59,500 | — | — |
| 2021-09-23 | $0.80 | $0.80 | 43,600 | — | — |
| 2021-09-22 | $0.82 | $0.82 | 39,300 | — | — |
| 2021-09-21 | $0.81 | $0.81 | 54,800 | — | — |
| 2021-09-20 | $0.80 | $0.80 | 102,400 | — | — |
| 2021-09-17 | $0.85 | $0.85 | 100,100 | — | — |
| 2021-09-16 | $0.83 | $0.83 | 73,100 | — | — |
| 2021-09-15 | $0.86 | $0.86 | 49,400 | — | — |
| 2021-09-14 | $0.86 | $0.86 | 54,100 | — | — |
| 2021-09-13 | $0.85 | $0.85 | 1,933,300 | — | — |
| 2021-09-10 | $0.87 | $0.87 | 28,300 | — | — |
| 2021-09-09 | $0.88 | $0.88 | 57,400 | — | — |
| 2021-09-08 | $0.89 | $0.89 | 67,900 | — | — |
| 2021-09-07 | $0.94 | $0.94 | 60,500 | — | — |
| 2021-09-03 | $0.93 | $0.93 | 44,100 | — | — |
| 2021-09-02 | $0.93 | $0.93 | 74,600 | — | — |
| 2021-09-01 | $0.94 | $0.94 | 130,500 | — | — |
| 2021-08-31 | $0.89 | $0.89 | 84,600 | — | — |
| 2021-08-30 | $0.87 | $0.87 | 97,900 | — | — |
| 2021-08-27 | $0.85 | $0.85 | 178,700 | — | — |
| 2021-08-26 | $0.87 | $0.87 | 69,700 | — | — |
| 2021-08-25 | $0.84 | $0.84 | 22,300 | — | — |
| 2021-08-24 | $0.85 | $0.85 | 72,300 | — | — |
| 2021-08-23 | $0.86 | $0.86 | 128,000 | — | — |
| 2021-08-20 | $0.84 | $0.84 | 111,200 | — | — |
| 2021-08-19 | $0.82 | $0.82 | 242,000 | — | — |
| 2021-08-18 | $0.82 | $0.82 | 24,900 | — | — |
| 2021-08-17 | $0.81 | $0.81 | 89,000 | — | — |
| 2021-08-16 | $0.80 | $0.80 | 244,600 | — | — |
| 2021-08-13 | $0.84 | $0.84 | 29,200 | — | — |
| 2021-08-12 | $0.84 | $0.84 | 37,500 | — | — |
| 2021-08-11 | $0.86 | $0.86 | 53,600 | — | — |
| 2021-08-10 | $0.85 | $0.85 | 40,000 | — | — |
| 2021-08-09 | $0.85 | $0.85 | 23,700 | — | — |
| 2021-08-06 | $0.87 | $0.87 | 52,000 | — | — |
| 2021-08-05 | $0.89 | $0.89 | 80,300 | — | — |
| 2021-08-04 | $0.90 | $0.90 | 137,400 | — | — |
| 2021-08-03 | $0.89 | $0.89 | 117,400 | — | — |
| 2021-08-02 | $0.91 | $0.91 | 174,500 | — | — |
| 2021-07-30 | $0.90 | $0.90 | 148,000 | — | — |
| 2021-07-29 | $0.93 | $0.93 | 417,100 | — | — |
| 2021-07-28 | $0.89 | $0.89 | 140,700 | — | — |
| 2021-07-27 | $0.89 | $0.89 | 26,700 | — | — |
| 2021-07-26 | $0.91 | $0.91 | 32,600 | — | — |
| 2021-07-23 | $0.90 | $0.90 | 53,500 | — | — |
| 2021-07-22 | $0.93 | $0.93 | 58,200 | — | — |
| 2021-07-21 | $0.94 | $0.94 | 82,400 | — | — |
| 2021-07-20 | $0.90 | $0.90 | 76,900 | — | — |
| 2021-07-19 | $0.89 | $0.89 | 159,400 | — | — |
| 2021-07-16 | $0.90 | $0.90 | 116,000 | — | — |
| 2021-07-15 | $0.95 | $0.95 | 79,200 | — | — |
| 2021-07-14 | $0.94 | $0.94 | 110,200 | — | — |
| 2021-07-13 | $0.97 | $0.97 | 95,900 | — | — |
| 2021-07-12 | $0.96 | $0.96 | 61,900 | — | — |
| 2021-07-09 | $0.98 | $0.98 | 202,800 | — | — |
| 2021-07-08 | $0.97 | $0.97 | 91,300 | — | — |
| 2021-07-07 | $0.98 | $0.98 | 71,200 | — | — |
| 2021-07-06 | $1.00 | $1.00 | 72,400 | — | — |
| 2021-07-02 | $1.00 | $1.00 | 95,100 | — | — |
| 2021-07-01 | $0.99 | $0.99 | 91,900 | — | — |
| 2021-06-30 | $0.97 | $0.97 | 43,500 | — | — |
| 2021-06-29 | $0.97 | $0.97 | 110,700 | — | — |
| 2021-06-28 | $0.97 | $0.97 | 94,700 | — | — |
| 2021-06-25 | $0.97 | $0.97 | 167,600 | — | — |
| 2021-06-24 | $1.01 | $1.01 | 31,200 | — | — |
| 2021-06-23 | $1.01 | $1.01 | 60,200 | — | — |
| 2021-06-22 | $1.01 | $1.01 | 28,700 | — | — |
| 2021-06-21 | $1.00 | $1.00 | 220,300 | — | — |
| 2021-06-18 | $1.04 | $1.04 | 175,500 | — | — |
| 2021-06-17 | $1.02 | $1.02 | 108,200 | — | — |
| 2021-06-16 | $1.06 | $1.06 | 123,200 | — | — |
| 2021-06-15 | $1.04 | $1.04 | 134,500 | — | — |
| 2021-06-14 | $1.04 | $1.04 | 105,200 | — | — |
| 2021-06-11 | $1.05 | $1.05 | 206,900 | — | — |
| 2021-06-10 | $1.04 | $1.04 | 136,200 | — | — |
| 2021-06-09 | $1.03 | $1.03 | 81,300 | — | — |
| 2021-06-08 | $1.03 | $1.03 | 130,400 | — | — |
| 2021-06-07 | $1.04 | $1.04 | 215,300 | — | — |
| 2021-06-04 | $1.05 | $1.05 | 160,100 | — | — |
| 2021-06-03 | $1.04 | $1.04 | 196,700 | — | — |
| 2021-06-02 | $1.03 | $1.03 | 208,600 | — | — |
| 2021-06-01 | $1.06 | $1.06 | 181,500 | — | — |
| 2021-05-28 | $1.07 | $1.07 | 182,500 | — | — |
| 2021-05-27 | $1.06 | $1.06 | 105,000 | — | — |
| 2021-05-26 | $1.05 | $1.05 | 127,000 | — | — |
| 2021-05-25 | $1.05 | $1.05 | 81,000 | — | — |
| 2021-05-24 | $1.07 | $1.07 | 122,700 | — | — |
| 2021-05-21 | $1.07 | $1.07 | 156,600 | — | — |
| 2021-05-20 | $1.03 | $1.03 | 75,400 | — | — |
| 2021-05-19 | $1.05 | $1.05 | 73,100 | — | — |
| 2021-05-18 | $1.05 | $1.05 | 206,100 | — | — |
| 2021-05-17 | $1.04 | $1.04 | 689,600 | — | — |
| 2021-05-14 | $1.04 | $1.04 | 90,000 | — | — |
| 2021-05-13 | $1.01 | $1.01 | 132,700 | — | — |
| 2021-05-12 | $1.02 | $1.02 | 214,100 | — | — |
| 2021-05-11 | $1.03 | $1.03 | 196,000 | — | — |
| 2021-05-10 | $1.08 | $1.08 | 230,000 | — | — |
| 2021-05-07 | $1.05 | $1.05 | 84,000 | — | — |
| 2021-05-06 | $1.05 | $1.05 | 183,100 | — | — |
| 2021-05-05 | $1.04 | $1.04 | 72,700 | — | — |
| 2021-05-04 | $1.04 | $1.04 | 55,800 | — | — |
| 2021-05-03 | $1.05 | $1.05 | 129,400 | — | — |
| 2021-04-30 | $1.03 | $1.03 | 77,200 | — | — |
| 2021-04-29 | $1.03 | $1.03 | 68,800 | — | — |
| 2021-04-28 | $1.05 | $1.05 | 69,900 | — | — |
| 2021-04-27 | $1.03 | $1.03 | 118,200 | — | — |
| 2021-04-26 | $1.06 | $1.06 | 127,400 | — | — |
| 2021-04-23 | $1.05 | $1.05 | 109,700 | — | — |
| 2021-04-22 | $1.02 | $1.02 | 233,800 | — | — |
| 2021-04-21 | $1.04 | $1.04 | 113,200 | — | — |
| 2021-04-20 | $1.05 | $1.05 | 79,900 | — | — |
| 2021-04-19 | $1.05 | $1.05 | 113,500 | — | — |
| 2021-04-16 | $1.06 | $1.06 | 182,300 | — | — |
| 2021-04-15 | $1.05 | $1.05 | 182,500 | — | — |
| 2021-04-14 | $1.05 | $1.05 | 169,200 | — | — |
| 2021-04-13 | $1.03 | $1.03 | 130,100 | — | — |
| 2021-04-12 | $1.01 | $1.01 | 119,800 | — | — |
| 2021-04-09 | $1.05 | $1.05 | 101,400 | — | — |
| 2021-04-08 | $1.05 | $1.05 | 130,100 | — | — |
| 2021-04-07 | $1.07 | $1.07 | 154,500 | — | — |
| 2021-04-06 | $1.08 | $1.08 | 92,800 | — | — |
| 2021-04-05 | $1.08 | $1.08 | 221,600 | — | — |
| 2021-04-01 | $1.04 | $1.04 | 126,200 | — | — |
| 2021-03-31 | $1.00 | $1.00 | 130,000 | — | — |
| 2021-03-30 | $1.01 | $1.01 | 219,800 | — | — |
| 2021-03-29 | $0.99 | $0.99 | 134,400 | — | — |
| 2021-03-26 | $1.02 | $1.02 | 211,900 | — | — |
| 2021-03-25 | $0.98 | $0.98 | 326,300 | — | — |
| 2021-03-24 | $1.03 | $1.03 | 208,700 | — | — |
| 2021-03-23 | $1.03 | $1.03 | 161,800 | — | — |
| 2021-03-22 | $1.10 | $1.10 | 102,500 | — | — |
| 2021-03-19 | $1.08 | $1.08 | 76,400 | — | — |
| 2021-03-18 | $1.09 | $1.09 | 175,400 | — | — |
| 2021-03-17 | $1.12 | $1.12 | 216,200 | — | — |
| 2021-03-16 | $1.12 | $1.12 | 118,000 | — | — |
| 2021-03-15 | $1.13 | $1.13 | 160,500 | — | — |
| 2021-03-12 | $1.10 | $1.10 | 546,600 | — | — |
| 2021-03-11 | $1.11 | $1.11 | 146,100 | — | — |
| 2021-03-10 | $1.06 | $1.06 | 131,600 | — | — |
| 2021-03-09 | $1.06 | $1.06 | 179,800 | — | — |
| 2021-03-08 | $1.03 | $1.03 | 149,300 | — | — |
| 2021-03-05 | $1.03 | $1.03 | 246,600 | — | — |
| 2021-03-04 | $1.03 | $1.03 | 374,100 | — | — |
| 2021-03-03 | $1.03 | $1.03 | 230,600 | — | — |
| 2021-03-02 | $1.11 | $1.11 | 200,700 | — | — |
| 2021-03-01 | $1.08 | $1.08 | 182,600 | — | — |
| 2021-02-26 | $1.04 | $1.04 | 435,400 | — | — |
| 2021-02-25 | $1.12 | $1.12 | 169,300 | — | — |
| 2021-02-24 | $1.18 | $1.18 | 191,000 | — | — |
| 2021-02-23 | $1.16 | $1.16 | 377,900 | — | — |
| 2021-02-22 | $1.22 | $1.22 | 380,800 | — | — |
| 2021-02-19 | $1.18 | $1.18 | 343,600 | — | — |
| 2021-02-18 | $1.20 | $1.20 | 338,400 | — | — |
| 2021-02-17 | $1.25 | $1.25 | 1,763,200 | — | — |
| 2021-02-16 | $1.21 | $1.21 | 419,800 | — | — |
| 2021-02-12 | $1.20 | $1.20 | 430,300 | — | — |
| 2021-02-11 | $1.23 | $1.23 | 747,500 | — | — |
| 2021-02-10 | $1.27 | $1.27 | 880,300 | — | — |
| 2021-02-09 | $1.30 | $1.30 | 1,389,800 | — | — |
| 2021-02-08 | $1.20 | $1.20 | 272,500 | — | — |
| 2021-02-05 | $1.17 | $1.17 | 307,300 | — | — |
| 2021-02-04 | $1.15 | $1.15 | 259,900 | — | — |
| 2021-02-03 | $1.15 | $1.15 | 411,100 | — | — |
| 2021-02-02 | $1.14 | $1.14 | 466,400 | — | — |
| 2021-02-01 | $1.20 | $1.20 | 2,975,800 | — | — |
| 2021-01-29 | $1.12 | $1.12 | 5,674,000 | — | — |
| 2021-01-28 | $1.08 | $1.08 | 106,900 | — | — |
| 2021-01-27 | $1.07 | $1.07 | 149,800 | — | — |
| 2021-01-26 | $1.10 | $1.10 | 145,100 | — | — |
| 2021-01-25 | $1.12 | $1.12 | 184,300 | — | — |
| 2021-01-22 | $1.14 | $1.14 | 113,900 | — | — |
| 2021-01-21 | $1.16 | $1.16 | 94,400 | — | — |
| 2021-01-20 | $1.16 | $1.16 | 162,100 | — | — |
| 2021-01-19 | $1.11 | $1.11 | 186,800 | — | — |
| 2021-01-15 | $1.10 | $1.10 | 161,000 | — | — |
| 2021-01-14 | $1.16 | $1.16 | 146,700 | — | — |
| 2021-01-13 | $1.12 | $1.12 | 179,400 | — | — |
| 2021-01-12 | $1.11 | $1.11 | 112,500 | — | — |
| 2021-01-11 | $1.12 | $1.12 | 290,400 | — | — |
| 2021-01-08 | $1.11 | $1.11 | 250,600 | — | — |
| 2021-01-07 | $1.18 | $1.18 | 203,000 | — | — |
| 2021-01-06 | $1.18 | $1.18 | 238,300 | — | — |
| 2021-01-05 | $1.19 | $1.19 | 256,400 | — | — |
| 2021-01-04 | $1.20 | $1.20 | 417,000 | — | — |