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
- 2003-12-23 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 | $0.28 | $0.28 | 29,875,200 |
| 2021-12-30 | $0.22 | $0.22 | 63,240,800 |
| 2021-12-29 | $0.27 | $0.27 | 40,219,000 |
| 2021-12-28 | $0.33 | $0.33 | 27,907,500 |
| 2021-12-27 | $0.39 | $0.39 | 9,866,400 |
| 2021-12-23 | $0.39 | $0.39 | 4,335,800 |
| 2021-12-22 | $0.40 | $0.40 | 6,117,200 |
| 2021-12-21 | $0.41 | $0.41 | 4,025,200 |
| 2021-12-20 | $0.41 | $0.41 | 3,686,900 |
| 2021-12-17 | $0.41 | $0.41 | 7,151,800 |
| 2021-12-16 | $0.40 | $0.40 | 6,288,700 |
| 2021-12-15 | $0.42 | $0.42 | 5,554,700 |
| 2021-12-14 | $0.46 | $0.46 | 3,136,600 |
| 2021-12-13 | $0.45 | $0.45 | 4,404,900 |
| 2021-12-10 | $0.48 | $0.48 | 3,273,500 |
| 2021-12-09 | $0.47 | $0.47 | 5,368,400 |
| 2021-12-08 | $0.45 | $0.45 | 3,251,800 |
| 2021-12-07 | $0.43 | $0.43 | 3,429,200 |
| 2021-12-06 | $0.41 | $0.41 | 5,526,900 |
| 2021-12-03 | $0.43 | $0.43 | 5,849,600 |
| 2021-12-02 | $0.42 | $0.42 | 7,332,100 |
| 2021-12-01 | $0.41 | $0.41 | 6,369,800 |
| 2021-11-30 | $0.43 | $0.43 | 9,482,100 |
| 2021-11-29 | $0.48 | $0.48 | 6,219,600 |
| 2021-11-26 | $0.52 | $0.52 | 3,195,400 |
| 2021-11-24 | $0.54 | $0.54 | 3,257,600 |
| 2021-11-23 | $0.55 | $0.55 | 11,829,600 |
| 2021-11-22 | $0.54 | $0.54 | 15,166,900 |
| 2021-11-19 | $0.59 | $0.59 | 26,394,700 |
| 2021-11-18 | $0.40 | $0.40 | 17,008,800 |
| 2021-11-17 | $0.48 | $0.48 | 11,454,800 |
| 2021-11-16 | $0.50 | $0.50 | 21,416,300 |
| 2021-11-15 | $0.58 | $0.58 | 5,545,500 |
| 2021-11-12 | $0.60 | $0.60 | 3,368,600 |
| 2021-11-11 | $0.62 | $0.62 | 4,357,400 |
| 2021-11-10 | $0.61 | $0.61 | 9,189,400 |
| 2021-11-09 | $0.65 | $0.65 | 2,936,600 |
| 2021-11-08 | $0.68 | $0.68 | 6,348,800 |
| 2021-11-05 | $0.62 | $0.62 | 2,358,300 |
| 2021-11-04 | $0.62 | $0.62 | 3,198,900 |
| 2021-11-03 | $0.65 | $0.65 | 3,492,600 |
| 2021-11-02 | $0.61 | $0.61 | 3,846,100 |
| 2021-11-01 | $0.64 | $0.64 | 3,424,000 |
| 2021-10-29 | $0.66 | $0.66 | 3,628,400 |
| 2021-10-28 | $0.66 | $0.66 | 2,606,000 |
| 2021-10-27 | $0.67 | $0.67 | 2,881,900 |
| 2021-10-26 | $0.70 | $0.70 | 4,815,200 |
| 2021-10-25 | $0.68 | $0.68 | 4,673,700 |
| 2021-10-22 | $0.63 | $0.63 | 8,934,200 |
| 2021-10-21 | $0.66 | $0.66 | 5,230,200 |
| 2021-10-20 | $0.67 | $0.67 | 4,691,300 |
| 2021-10-19 | $0.67 | $0.67 | 2,887,500 |
| 2021-10-18 | $0.69 | $0.69 | 3,514,800 |
| 2021-10-15 | $0.70 | $0.70 | 7,232,500 |
| 2021-10-14 | $0.69 | $0.69 | 3,347,900 |
| 2021-10-13 | $0.71 | $0.71 | 2,792,000 |
| 2021-10-12 | $0.70 | $0.70 | 3,327,400 |
| 2021-10-11 | $0.72 | $0.72 | 2,771,900 |
| 2021-10-08 | $0.73 | $0.73 | 3,809,400 |
| 2021-10-07 | $0.76 | $0.76 | 2,494,500 |
| 2021-10-06 | $0.74 | $0.74 | 3,450,400 |
| 2021-10-05 | $0.75 | $0.75 | 4,609,400 |
| 2021-10-04 | $0.77 | $0.77 | 3,277,600 |
| 2021-10-01 | $0.80 | $0.80 | 2,535,900 |
| 2021-09-30 | $0.81 | $0.81 | 2,364,300 |
| 2021-09-29 | $0.78 | $0.78 | 3,685,900 |
| 2021-09-28 | $0.80 | $0.80 | 3,849,800 |
| 2021-09-27 | $0.82 | $0.82 | 4,492,600 |
| 2021-09-24 | $0.87 | $0.87 | 3,468,500 |
| 2021-09-23 | $0.86 | $0.86 | 2,621,900 |
| 2021-09-22 | $0.84 | $0.84 | 2,747,900 |
| 2021-09-21 | $0.81 | $0.81 | 2,229,300 |
| 2021-09-20 | $0.80 | $0.80 | 4,310,700 |
| 2021-09-17 | $0.86 | $0.86 | 8,366,000 |
| 2021-09-16 | $0.82 | $0.82 | 2,206,100 |
| 2021-09-15 | $0.79 | $0.79 | 3,303,000 |
| 2021-09-14 | $0.81 | $0.81 | 5,005,200 |
| 2021-09-13 | $0.80 | $0.80 | 4,625,200 |
| 2021-09-10 | $0.89 | $0.89 | 4,257,000 |
| 2021-09-09 | $0.93 | $0.93 | 4,509,300 |
| 2021-09-08 | $0.97 | $0.97 | 7,234,400 |
| 2021-09-07 | $1.06 | $1.06 | 10,148,700 |
| 2021-09-03 | $0.94 | $0.94 | 5,658,800 |
| 2021-09-02 | $0.85 | $0.85 | 2,316,300 |
| 2021-09-01 | $0.79 | $0.79 | 3,486,400 |
| 2021-08-31 | $0.82 | $0.82 | 3,207,900 |
| 2021-08-30 | $0.86 | $0.86 | 2,715,300 |
| 2021-08-27 | $0.88 | $0.88 | 7,505,400 |
| 2021-08-26 | $0.79 | $0.79 | 3,391,500 |
| 2021-08-25 | $0.83 | $0.83 | 3,459,300 |
| 2021-08-24 | $0.78 | $0.78 | 2,977,400 |
| 2021-08-23 | $0.74 | $0.74 | 4,913,600 |
| 2021-08-20 | $0.80 | $0.80 | 7,173,900 |
| 2021-08-19 | $0.70 | $0.70 | 9,019,900 |
| 2021-08-18 | $0.75 | $0.75 | 6,154,800 |
| 2021-08-17 | $0.77 | $0.77 | 6,389,200 |
| 2021-08-16 | $0.81 | $0.81 | 4,792,800 |
| 2021-08-13 | $0.84 | $0.84 | 3,228,600 |
| 2021-08-12 | $0.87 | $0.87 | 3,337,600 |
| 2021-08-11 | $0.86 | $0.86 | 2,425,700 |
| 2021-08-10 | $0.89 | $0.89 | 3,104,200 |
| 2021-08-09 | $0.94 | $0.94 | 3,553,900 |
| 2021-08-06 | $0.89 | $0.89 | 6,246,900 |
| 2021-08-05 | $0.82 | $0.82 | 4,842,800 |
| 2021-08-04 | $0.81 | $0.81 | 4,709,800 |
| 2021-08-03 | $0.84 | $0.84 | 4,973,000 |
| 2021-08-02 | $0.87 | $0.86 | 4,612,000 |
| 2021-07-30 | $0.91 | $0.91 | 2,945,900 |
| 2021-07-29 | $0.90 | $0.90 | 2,522,500 |
| 2021-07-28 | $0.89 | $0.89 | 3,558,100 |
| 2021-07-27 | $0.89 | $0.89 | 3,005,900 |
| 2021-07-26 | $0.91 | $0.91 | 3,897,600 |
| 2021-07-23 | $0.95 | $0.95 | 2,427,600 |
| 2021-07-22 | $0.98 | $0.98 | 1,877,800 |
| 2021-07-21 | $0.98 | $0.98 | 2,708,200 |
| 2021-07-20 | $0.95 | $0.95 | 2,088,100 |
| 2021-07-19 | $0.95 | $0.95 | 5,979,600 |
| 2021-07-16 | $0.98 | $0.98 | 3,418,300 |
| 2021-07-15 | $0.95 | $0.95 | 7,548,000 |
| 2021-07-14 | $0.92 | $0.92 | 6,105,200 |
| 2021-07-13 | $0.99 | $0.99 | 7,518,500 |
| 2021-07-12 | $1.02 | $1.02 | 4,913,200 |
| 2021-07-09 | $1.05 | $1.05 | 4,529,400 |
| 2021-07-08 | $1.13 | $1.13 | 4,731,200 |
| 2021-07-07 | $1.14 | $1.14 | 6,469,900 |
| 2021-07-06 | $1.04 | $1.04 | 5,271,500 |
| 2021-07-02 | $1.08 | $1.08 | 8,895,500 |
| 2021-07-01 | $1.07 | $1.07 | 12,037,600 |
| 2021-06-30 | $1.17 | $1.17 | 6,045,600 |
| 2021-06-29 | $1.20 | $1.20 | 4,245,100 |
| 2021-06-28 | $1.22 | $1.22 | 4,462,400 |
| 2021-06-25 | $1.26 | $1.26 | 5,322,500 |
| 2021-06-24 | $1.20 | $1.20 | 4,221,500 |
| 2021-06-23 | $1.22 | $1.22 | 4,519,000 |
| 2021-06-22 | $1.21 | $1.21 | 4,461,500 |
| 2021-06-21 | $1.24 | $1.24 | 5,243,100 |
| 2021-06-18 | $1.30 | $1.30 | 6,869,700 |
| 2021-06-17 | $1.22 | $1.22 | 5,297,600 |
| 2021-06-16 | $1.32 | $1.32 | 9,898,200 |
| 2021-06-15 | $1.18 | $1.18 | 10,391,800 |
| 2021-06-14 | $1.29 | $1.29 | 8,401,700 |
| 2021-06-11 | $1.42 | $1.42 | 9,691,600 |
| 2021-06-10 | $1.45 | $1.45 | 9,623,700 |
| 2021-06-09 | $1.63 | $1.63 | 8,705,300 |
| 2021-06-08 | $1.63 | $1.63 | 9,989,700 |
| 2021-06-07 | $1.69 | $1.69 | 13,444,400 |
| 2021-06-04 | $1.54 | $1.54 | 16,615,000 |
| 2021-06-03 | $1.42 | $1.42 | 10,505,400 |
| 2021-06-02 | $1.52 | $1.52 | 17,311,200 |
| 2021-06-01 | $1.64 | $1.64 | 9,820,700 |
| 2021-05-28 | $1.48 | $1.48 | 15,079,600 |
| 2021-05-27 | $1.37 | $1.37 | 7,607,100 |
| 2021-05-26 | $1.20 | $1.20 | 13,156,200 |
| 2021-05-25 | $1.06 | $1.06 | 11,605,800 |
| 2021-05-24 | $0.92 | $0.92 | 8,625,400 |
| 2021-05-21 | $0.84 | $0.84 | 22,236,600 |
| 2021-05-20 | $0.77 | $0.77 | 20,502,000 |
| 2021-05-19 | $0.87 | $0.87 | 6,802,500 |
| 2021-05-18 | $0.91 | $0.90 | 6,670,700 |
| 2021-05-17 | $0.91 | $0.91 | 10,212,900 |
| 2021-05-14 | $0.99 | $0.99 | 11,514,000 |
| 2021-05-13 | $0.86 | $0.86 | 23,815,900 |
| 2021-05-12 | $1.06 | $1.06 | 7,891,700 |
| 2021-05-11 | $1.06 | $1.06 | 19,658,900 |
| 2021-05-10 | $1.20 | $1.20 | 18,375,700 |
| 2021-05-07 | $1.50 | $1.50 | 6,856,500 |
| 2021-05-06 | $1.44 | $1.44 | 5,618,100 |
| 2021-05-05 | $1.43 | $1.43 | 6,737,000 |
| 2021-05-04 | $1.37 | $1.37 | 4,799,900 |
| 2021-05-03 | $1.43 | $1.43 | 6,505,500 |
| 2021-04-30 | $1.52 | $1.52 | 8,756,500 |
| 2021-04-29 | $1.49 | $1.49 | 6,454,800 |
| 2021-04-28 | $1.50 | $1.50 | 13,010,800 |
| 2021-04-27 | $1.32 | $1.32 | 10,452,100 |
| 2021-04-26 | $1.40 | $1.40 | 14,424,500 |
| 2021-04-23 | $1.65 | $1.65 | 7,691,600 |
| 2021-04-22 | $1.74 | $1.74 | 13,990,300 |
| 2021-04-21 | $1.61 | $1.61 | 21,673,800 |
| 2021-04-20 | $1.35 | $1.35 | 63,852,700 |
| 2021-04-19 | $1.65 | $1.65 | 42,675,600 |
| 2021-04-16 | $2.61 | $2.61 | 10,271,300 |
| 2021-04-15 | $2.85 | $2.85 | 7,377,600 |
| 2021-04-14 | $2.90 | $2.90 | 23,530,400 |
| 2021-04-13 | $3.12 | $3.12 | 18,855,400 |
| 2021-04-12 | $2.80 | $2.80 | 10,311,200 |
| 2021-04-09 | $2.96 | $2.96 | 7,306,600 |
| 2021-04-08 | $3.06 | $3.06 | 6,057,900 |
| 2021-04-07 | $3.18 | $3.18 | 5,900,900 |
| 2021-04-06 | $3.39 | $3.39 | 5,040,100 |
| 2021-04-05 | $3.65 | $3.65 | 5,296,000 |
| 2021-04-01 | $3.62 | $3.62 | 5,667,600 |
| 2021-03-31 | $3.61 | $3.61 | 5,918,500 |
| 2021-03-30 | $3.46 | $3.46 | 13,699,600 |
| 2021-03-29 | $3.20 | $3.20 | 6,935,100 |
| 2021-03-26 | $3.73 | $3.73 | 5,554,100 |
| 2021-03-25 | $3.85 | $3.85 | 6,664,600 |
| 2021-03-24 | $3.70 | $3.70 | 12,207,000 |
| 2021-03-23 | $3.82 | $3.82 | 8,197,900 |
| 2021-03-22 | $3.51 | $3.51 | 7,223,600 |
| 2021-03-19 | $3.22 | $3.22 | 4,294,000 |
| 2021-03-18 | $3.04 | $3.04 | 8,040,200 |
| 2021-03-17 | $3.12 | $3.12 | 17,303,200 |
| 2021-03-16 | $2.77 | $2.77 | 6,824,200 |
| 2021-03-15 | $2.86 | $2.86 | 7,978,100 |
| 2021-03-12 | $2.97 | $2.97 | 8,887,600 |
| 2021-03-11 | $2.99 | $2.99 | 9,998,200 |
| 2021-03-10 | $3.20 | $3.20 | 6,426,000 |
| 2021-03-09 | $3.35 | $3.35 | 4,355,600 |
| 2021-03-08 | $3.27 | $3.27 | 8,051,400 |
| 2021-03-05 | $3.50 | $3.50 | 14,826,200 |
| 2021-03-04 | $3.15 | $3.15 | 24,355,600 |
| 2021-03-03 | $3.91 | $3.91 | 14,814,200 |
| 2021-03-02 | $4.50 | $4.50 | 19,292,500 |
| 2021-03-01 | $5.98 | $5.98 | 9,366,800 |
| 2021-02-26 | $4.83 | $4.83 | 12,379,000 |
| 2021-02-25 | $3.40 | $3.40 | 42,797,500 |
| 2021-02-24 | $3.68 | $3.68 | 13,521,150 |
| 2021-02-23 | $3.82 | $3.82 | 16,401,725 |
| 2021-02-22 | $4.52 | $4.52 | 16,575,275 |
| 2021-02-19 | $4.28 | $4.28 | 29,105,200 |
| 2021-02-18 | $3.14 | $3.14 | 41,485,925 |
| 2021-02-17 | $3.68 | $3.68 | 30,704,500 |
| 2021-02-16 | $4.40 | $4.40 | 29,994,200 |
| 2021-02-12 | $5.20 | $5.20 | 12,866,475 |
| 2021-02-11 | $5.72 | $5.72 | 13,951,950 |
| 2021-02-10 | $5.36 | $5.36 | 21,861,875 |
| 2021-02-09 | $6.04 | $6.04 | 31,281,075 |
| 2021-02-08 | $6.84 | $6.84 | 34,102,400 |
| 2021-02-05 | $5.52 | $5.52 | 67,632,325 |
| 2021-02-04 | $3.72 | $3.72 | 47,110,625 |
| 2021-02-03 | $2.66 | $2.66 | 46,830,050 |
| 2021-02-02 | $1.85 | $1.85 | 20,826,100 |
| 2021-02-01 | $1.58 | $1.58 | 14,069,200 |
| 2021-01-29 | $1.40 | $1.40 | 30,940,275 |
| 2021-01-28 | $1.56 | $1.56 | 12,608,450 |
| 2021-01-27 | $1.56 | $1.56 | 26,581,450 |
| 2021-01-26 | $1.72 | $1.72 | 34,227,025 |
| 2021-01-25 | $1.92 | $1.92 | 39,628,375 |
| 2021-01-22 | $1.41 | $1.41 | 42,323,750 |
| 2021-01-21 | $1.24 | $1.24 | 17,064,000 |
| 2021-01-20 | $1.18 | $1.18 | 30,299,075 |
| 2021-01-19 | $1.17 | $1.17 | 36,748,725 |
| 2021-01-15 | $0.82 | $0.82 | 14,895,400 |
| 2021-01-14 | $0.88 | $0.88 | 12,480,150 |
| 2021-01-13 | $0.80 | $0.80 | 15,255,450 |
| 2021-01-12 | $0.75 | $0.75 | 15,960,850 |
| 2021-01-11 | $0.68 | $0.68 | 13,439,875 |
| 2021-01-08 | $0.63 | $0.63 | 7,627,425 |
| 2021-01-07 | $0.61 | $0.61 | 7,489,675 |
| 2021-01-06 | $0.63 | $0.63 | 10,733,375 |
| 2021-01-05 | $0.65 | $0.65 | 11,182,350 |
| 2021-01-04 | $0.60 | $0.60 | 19,070,050 |