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
- 2007-02-21 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 | $1.45 | $1.45 | 52,000 |
| 2021-12-30 | $1.50 | $1.50 | 10,600 |
| 2021-12-29 | $1.51 | $1.51 | 183,900 |
| 2021-12-28 | $1.46 | $1.46 | 43,100 |
| 2021-12-27 | $1.48 | $1.48 | 153,100 |
| 2021-12-23 | $1.37 | $1.37 | 166,800 |
| 2021-12-22 | $1.20 | $1.20 | 8,800 |
| 2021-12-21 | $1.15 | $1.15 | 28,500 |
| 2021-12-20 | $1.18 | $1.18 | 54,700 |
| 2021-12-17 | $1.18 | $1.18 | 68,800 |
| 2021-12-16 | $1.16 | $1.16 | 22,400 |
| 2021-12-15 | $1.07 | $1.07 | 109,400 |
| 2021-12-14 | $1.10 | $1.10 | 143,300 |
| 2021-12-13 | $1.08 | $1.08 | 192,400 |
| 2021-12-10 | $1.08 | $1.08 | 22,000 |
| 2021-12-09 | $1.03 | $1.03 | 74,400 |
| 2021-12-08 | $1.02 | $1.02 | 10,300 |
| 2021-12-07 | $1.03 | $1.03 | 16,000 |
| 2021-12-06 | $1.01 | $1.01 | 25,700 |
| 2021-12-03 | $1.00 | $1.00 | 16,400 |
| 2021-12-02 | $1.01 | $1.01 | 51,900 |
| 2021-12-01 | $1.00 | $1.00 | 134,200 |
| 2021-11-30 | $1.02 | $1.02 | 113,300 |
| 2021-11-29 | $1.06 | $1.06 | 17,100 |
| 2021-11-26 | $1.02 | $1.02 | 28,700 |
| 2021-11-24 | $1.07 | $1.07 | 15,800 |
| 2021-11-23 | $1.09 | $1.09 | 26,500 |
| 2021-11-22 | $1.08 | $1.08 | 65,800 |
| 2021-11-19 | $1.07 | $1.07 | 52,900 |
| 2021-11-18 | $1.04 | $1.04 | 66,600 |
| 2021-11-17 | $1.09 | $1.09 | 34,600 |
| 2021-11-16 | $1.09 | $1.09 | 100,400 |
| 2021-11-15 | $1.17 | $1.17 | 17,800 |
| 2021-11-12 | $1.18 | $1.18 | 123,800 |
| 2021-11-11 | $1.23 | $1.23 | 186,400 |
| 2021-11-10 | $1.16 | $1.16 | 18,900 |
| 2021-11-09 | $1.13 | $1.13 | 85,000 |
| 2021-11-08 | $1.15 | $1.15 | 153,500 |
| 2021-11-05 | $1.06 | $1.06 | 67,600 |
| 2021-11-04 | $1.03 | $1.03 | 71,600 |
| 2021-11-03 | $1.00 | $1.00 | 4,300 |
| 2021-11-02 | $1.00 | $1.00 | 4,700 |
| 2021-11-01 | $1.01 | $1.01 | 38,500 |
| 2021-10-29 | $0.99 | $0.99 | 8,000 |
| 2021-10-28 | $1.00 | $1.00 | 22,500 |
| 2021-10-27 | $1.03 | $1.03 | 39,500 |
| 2021-10-26 | $1.00 | $1.00 | 18,900 |
| 2021-10-25 | $1.01 | $1.01 | 59,600 |
| 2021-10-22 | $1.00 | $1.00 | 17,400 |
| 2021-10-21 | $1.02 | $1.02 | 52,600 |
| 2021-10-20 | $1.04 | $1.04 | 10,200 |
| 2021-10-19 | $1.01 | $1.01 | 7,400 |
| 2021-10-18 | $1.00 | $1.00 | 15,500 |
| 2021-10-15 | $1.03 | $1.03 | 2,000 |
| 2021-10-14 | $1.02 | $1.02 | 13,300 |
| 2021-10-13 | $1.04 | $1.04 | 16,500 |
| 2021-10-12 | $1.00 | $1.00 | 30,300 |
| 2021-10-11 | $1.05 | $1.05 | 9,100 |
| 2021-10-08 | $0.99 | $0.99 | 6,100 |
| 2021-10-07 | $0.99 | $0.99 | 13,000 |
| 2021-10-06 | $0.99 | $0.99 | 11,700 |
| 2021-10-05 | $1.00 | $1.00 | 81,700 |
| 2021-10-04 | $1.01 | $1.01 | 45,400 |
| 2021-10-01 | $1.02 | $1.02 | 25,600 |
| 2021-09-30 | $0.99 | $0.99 | 20,800 |
| 2021-09-29 | $0.98 | $0.98 | 52,400 |
| 2021-09-28 | $0.99 | $0.99 | 8,100 |
| 2021-09-27 | $0.99 | $0.99 | 64,300 |
| 2021-09-24 | $1.00 | $1.00 | 14,900 |
| 2021-09-23 | $1.01 | $1.01 | 25,800 |
| 2021-09-22 | $1.00 | $1.00 | 37,800 |
| 2021-09-21 | $1.01 | $1.01 | 5,800 |
| 2021-09-20 | $0.97 | $0.97 | 47,400 |
| 2021-09-17 | $1.05 | $1.05 | 1,700 |
| 2021-09-16 | $1.08 | $1.08 | 3,000 |
| 2021-09-15 | $1.03 | $1.03 | 7,800 |
| 2021-09-14 | $1.04 | $1.04 | 32,400 |
| 2021-09-13 | $1.06 | $1.06 | 59,300 |
| 2021-09-10 | $1.05 | $1.05 | 51,300 |
| 2021-09-09 | $1.02 | $1.02 | 23,500 |
| 2021-09-08 | $0.98 | $0.98 | 36,000 |
| 2021-09-07 | $1.03 | $1.03 | 7,200 |
| 2021-09-03 | $1.00 | $1.00 | 51,500 |
| 2021-09-02 | $1.00 | $1.00 | 260,600 |
| 2021-09-01 | $1.02 | $1.02 | 2,600 |
| 2021-08-31 | $1.00 | $1.00 | 39,900 |
| 2021-08-30 | $1.01 | $1.01 | 30,600 |
| 2021-08-27 | $1.03 | $1.03 | 6,300 |
| 2021-08-26 | $1.03 | $1.03 | 5,100 |
| 2021-08-25 | $1.02 | $1.02 | 21,000 |
| 2021-08-24 | $1.04 | $1.04 | 4,100 |
| 2021-08-23 | $1.02 | $1.02 | 14,400 |
| 2021-08-20 | $1.01 | $1.01 | 85,900 |
| 2021-08-19 | $0.99 | $0.99 | 100,800 |
| 2021-08-18 | $1.01 | $1.01 | 1,900 |
| 2021-08-17 | $1.02 | $1.02 | 10,600 |
| 2021-08-16 | $1.03 | $1.03 | 3,500 |
| 2021-08-13 | $1.05 | $1.05 | 38,100 |
| 2021-08-12 | $1.07 | $1.07 | 7,000 |
| 2021-08-11 | $1.09 | $1.09 | 14,300 |
| 2021-08-10 | $1.13 | $1.13 | 67,300 |
| 2021-08-09 | $1.09 | $1.09 | 16,800 |
| 2021-08-06 | $1.01 | $1.01 | 13,700 |
| 2021-08-05 | $0.96 | $0.96 | 55,300 |
| 2021-08-04 | $1.00 | $1.00 | 33,600 |
| 2021-08-03 | $1.02 | $1.02 | 44,000 |
| 2021-08-02 | $1.11 | $1.11 | 2,400 |
| 2021-07-30 | $1.03 | $1.03 | 18,000 |
| 2021-07-29 | $1.02 | $1.02 | 18,000 |
| 2021-07-28 | $1.05 | $1.05 | 1,600 |
| 2021-07-27 | $1.03 | $1.03 | 34,100 |
| 2021-07-26 | $1.05 | $1.05 | 25,600 |
| 2021-07-23 | $1.05 | $1.05 | 7,600 |
| 2021-07-22 | $1.08 | $1.08 | 9,500 |
| 2021-07-21 | $1.06 | $1.06 | 20,600 |
| 2021-07-20 | $1.05 | $1.05 | 7,000 |
| 2021-07-19 | $1.05 | $1.05 | 35,200 |
| 2021-07-16 | $1.05 | $1.05 | 192,300 |
| 2021-07-15 | $1.07 | $1.07 | 2,600 |
| 2021-07-14 | $1.09 | $1.09 | 2,600 |
| 2021-07-13 | $1.09 | $1.09 | 60,700 |
| 2021-07-12 | $1.12 | $1.12 | 38,700 |
| 2021-07-09 | $1.14 | $1.14 | 17,200 |
| 2021-07-08 | $1.08 | $1.08 | 8,000 |
| 2021-07-07 | $1.09 | $1.09 | 78,900 |
| 2021-07-06 | $1.11 | $1.11 | 60,400 |
| 2021-07-02 | $1.15 | $1.15 | 41,900 |
| 2021-07-01 | $1.16 | $1.16 | 8,300 |
| 2021-06-30 | $1.16 | $1.16 | 33,300 |
| 2021-06-29 | $1.18 | $1.18 | 59,100 |
| 2021-06-28 | $1.18 | $1.18 | 28,200 |
| 2021-06-25 | $1.15 | $1.15 | 10,400 |
| 2021-06-24 | $1.17 | $1.17 | 41,200 |
| 2021-06-23 | $1.20 | $1.20 | 28,300 |
| 2021-06-22 | $1.12 | $1.12 | 20,600 |
| 2021-06-21 | $1.12 | $1.12 | 55,400 |
| 2021-06-18 | $1.10 | $1.10 | 77,900 |
| 2021-06-17 | $1.11 | $1.11 | 36,400 |
| 2021-06-16 | $1.13 | $1.13 | 21,600 |
| 2021-06-15 | $1.13 | $1.13 | 40,900 |
| 2021-06-14 | $1.15 | $1.15 | 126,400 |
| 2021-06-11 | $1.22 | $1.22 | 13,000 |
| 2021-06-10 | $1.21 | $1.21 | 74,000 |
| 2021-06-09 | $1.19 | $1.19 | 40,700 |
| 2021-06-08 | $1.20 | $1.20 | 35,700 |
| 2021-06-07 | $1.25 | $1.25 | 158,500 |
| 2021-06-04 | $1.32 | $1.32 | 193,300 |
| 2021-06-03 | $1.24 | $1.24 | 25,300 |
| 2021-06-02 | $1.25 | $1.25 | 67,200 |
| 2021-06-01 | $1.21 | $1.21 | 60,700 |
| 2021-05-28 | $1.05 | $1.05 | 34,100 |
| 2021-05-27 | $1.06 | $1.06 | 29,800 |
| 2021-05-26 | $1.06 | $1.06 | 127,200 |
| 2021-05-25 | $1.07 | $1.07 | 12,200 |
| 2021-05-24 | $1.12 | $1.12 | 7,400 |
| 2021-05-21 | $1.11 | $1.11 | 15,500 |
| 2021-05-20 | $1.13 | $1.13 | 2,800 |
| 2021-05-19 | $1.09 | $1.09 | 33,800 |
| 2021-05-18 | $1.12 | $1.12 | 11,600 |
| 2021-05-17 | $1.12 | $1.12 | 38,800 |
| 2021-05-14 | $1.11 | $1.11 | 36,000 |
| 2021-05-13 | $1.09 | $1.09 | 39,800 |
| 2021-05-12 | $1.12 | $1.12 | 3,600 |
| 2021-05-11 | $1.12 | $1.12 | 31,800 |
| 2021-05-10 | $1.14 | $1.14 | 10,300 |
| 2021-05-07 | $1.14 | $1.14 | 4,500 |
| 2021-05-06 | $1.15 | $1.15 | 15,100 |
| 2021-05-05 | $1.16 | $1.16 | 57,600 |
| 2021-05-04 | $1.08 | $1.08 | 138,400 |
| 2021-05-03 | $1.09 | $1.09 | 82,500 |
| 2021-04-30 | $1.13 | $1.13 | 53,500 |
| 2021-04-29 | $1.16 | $1.16 | 24,000 |
| 2021-04-28 | $1.17 | $1.17 | 31,500 |
| 2021-04-27 | $1.20 | $1.20 | 16,400 |
| 2021-04-26 | $1.20 | $1.20 | 26,200 |
| 2021-04-23 | $1.19 | $1.19 | 72,500 |
| 2021-04-22 | $1.19 | $1.19 | 49,100 |
| 2021-04-21 | $1.17 | $1.17 | 46,000 |
| 2021-04-20 | $1.16 | $1.16 | 45,200 |
| 2021-04-19 | $1.15 | $1.15 | 42,400 |
| 2021-04-16 | $1.19 | $1.19 | 41,200 |
| 2021-04-15 | $1.19 | $1.19 | 89,900 |
| 2021-04-14 | $1.23 | $1.23 | 22,700 |
| 2021-04-13 | $1.25 | $1.25 | 24,800 |
| 2021-04-12 | $1.22 | $1.22 | 92,500 |
| 2021-04-09 | $1.23 | $1.23 | 44,300 |
| 2021-04-08 | $1.26 | $1.26 | 17,500 |
| 2021-04-07 | $1.27 | $1.27 | 31,900 |
| 2021-04-06 | $1.25 | $1.25 | 25,900 |
| 2021-04-05 | $1.23 | $1.23 | 96,000 |
| 2021-04-01 | $1.18 | $1.18 | 60,200 |
| 2021-03-31 | $1.18 | $1.18 | 26,500 |
| 2021-03-30 | $1.18 | $1.18 | 26,500 |
| 2021-03-29 | $1.16 | $1.16 | 49,000 |
| 2021-03-26 | $1.19 | $1.19 | 46,000 |
| 2021-03-25 | $1.20 | $1.20 | 49,900 |
| 2021-03-24 | $1.23 | $1.23 | 59,500 |
| 2021-03-23 | $1.28 | $1.28 | 94,600 |
| 2021-03-22 | $1.31 | $1.31 | 101,100 |
| 2021-03-19 | $1.27 | $1.27 | 42,300 |
| 2021-03-18 | $1.21 | $1.21 | 97,700 |
| 2021-03-17 | $1.27 | $1.27 | 80,100 |
| 2021-03-16 | $1.17 | $1.17 | 62,200 |
| 2021-03-15 | $1.34 | $1.34 | 113,400 |
| 2021-03-12 | $1.01 | $1.01 | 27,400 |
| 2021-03-11 | $1.06 | $1.06 | 168,300 |
| 2021-03-10 | $1.01 | $1.01 | 53,200 |
| 2021-03-09 | $1.01 | $1.01 | 73,000 |
| 2021-03-08 | $1.01 | $1.01 | 54,800 |
| 2021-03-05 | $1.08 | $1.08 | 124,300 |
| 2021-03-04 | $0.98 | $0.98 | 136,300 |
| 2021-03-03 | $1.05 | $1.05 | 97,200 |
| 2021-03-02 | $1.13 | $1.13 | 86,900 |
| 2021-03-01 | $1.22 | $1.22 | 82,300 |
| 2021-02-26 | $1.19 | $1.19 | 53,100 |
| 2021-02-25 | $1.26 | $1.26 | 70,700 |
| 2021-02-24 | $1.29 | $1.29 | 30,400 |
| 2021-02-23 | $1.25 | $1.25 | 296,900 |
| 2021-02-22 | $1.20 | $1.20 | 134,300 |
| 2021-02-19 | $1.28 | $1.28 | 45,900 |
| 2021-02-18 | $1.26 | $1.26 | 87,400 |
| 2021-02-17 | $1.30 | $1.30 | 82,900 |
| 2021-02-16 | $1.33 | $1.33 | 99,900 |
| 2021-02-12 | $1.44 | $1.44 | 94,800 |
| 2021-02-11 | $1.38 | $1.38 | 92,500 |
| 2021-02-10 | $1.41 | $1.41 | 174,300 |
| 2021-02-09 | $1.47 | $1.47 | 174,100 |
| 2021-02-08 | $1.67 | $1.67 | 235,500 |
| 2021-02-05 | $1.20 | $1.20 | 259,000 |
| 2021-02-04 | $1.00 | $1.00 | 155,600 |
| 2021-02-03 | $1.03 | $1.03 | 66,300 |
| 2021-02-02 | $1.02 | $1.02 | 41,200 |
| 2021-02-01 | $0.98 | $0.98 | 368,500 |
| 2021-01-29 | $1.05 | $1.05 | 377,500 |
| 2021-01-28 | $1.17 | $1.17 | 642,700 |
| 2021-01-27 | $1.24 | $1.24 | 169,600 |
| 2021-01-26 | $1.30 | $1.30 | 249,800 |
| 2021-01-25 | $1.29 | $1.29 | 323,300 |
| 2021-01-22 | $1.30 | $1.30 | 721,100 |
| 2021-01-21 | $1.30 | $1.30 | 99,000 |
| 2021-01-20 | $1.41 | $1.41 | 339,100 |
| 2021-01-19 | $1.46 | $1.46 | 1,269,600 |
| 2021-01-15 | $0.94 | $0.94 | 494,700 |
| 2021-01-14 | $0.58 | $0.58 | 57,800 |
| 2021-01-13 | $0.53 | $0.53 | 118,900 |
| 2021-01-12 | $0.55 | $0.55 | 255,500 |
| 2021-01-11 | $0.53 | $0.53 | 97,500 |
| 2021-01-08 | $0.48 | $0.48 | 43,900 |
| 2021-01-07 | $0.48 | $0.48 | 437,100 |
| 2021-01-06 | $0.51 | $0.51 | 51,500 |
| 2021-01-05 | $0.53 | $0.53 | 85,400 |
| 2021-01-04 | $0.53 | $0.53 | 210,600 |