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
- 2009-09-08 to 2026-08-28
- 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 | $1.00 | $1.00 | 84,795 |
| 2021-12-30 | $1.02 | $1.02 | 236,225 |
| 2021-12-29 | $1.22 | $1.22 | 956,762 |
| 2021-12-28 | $0.14 | $0.14 | 20,541 |
| 2021-12-27 | $0.17 | $0.17 | 2,326 |
| 2021-12-23 | $0.15 | $0.15 | 11,071 |
| 2021-12-22 | $0.16 | $0.16 | 1,505 |
| 2021-12-21 | $0.15 | $0.15 | 1,940 |
| 2021-12-20 | $0.29 | $0.29 | 788 |
| 2021-12-17 | $0.16 | $0.16 | 8,767 |
| 2021-12-16 | $0.17 | $0.17 | 160 |
| 2021-12-15 | $0.17 | $0.17 | 704 |
| 2021-12-14 | $0.13 | $0.13 | 56,559 |
| 2021-12-13 | $0.25 | $0.25 | 2,520 |
| 2021-12-10 | $0.27 | $0.27 | 5,841 |
| 2021-12-09 | $0.29 | $0.29 | 9,302 |
| 2021-12-08 | $0.20 | $0.20 | 208 |
| 2021-12-07 | $0.30 | $0.30 | 1,125 |
| 2021-12-06 | $0.18 | $0.18 | 9,303 |
| 2021-12-03 | $0.16 | $0.16 | 3,553 |
| 2021-12-02 | $0.13 | $0.13 | 1,037 |
| 2021-12-01 | $0.40 | $0.40 | 1,898 |
| 2021-11-30 | $0.10 | $0.10 | 6,808 |
| 2021-11-29 | $0.22 | $0.22 | 2,432 |
| 2021-11-26 | $0.23 | $0.23 | 0 |
| 2021-11-24 | $0.23 | $0.23 | 567 |
| 2021-11-23 | $0.42 | $0.42 | 737 |
| 2021-11-22 | $0.17 | $0.17 | 635 |
| 2021-11-19 | $0.17 | $0.17 | 849 |
| 2021-11-18 | $0.25 | $0.25 | 270 |
| 2021-11-17 | $0.23 | $0.23 | 260 |
| 2021-11-16 | $0.25 | $0.25 | 331 |
| 2021-11-15 | $0.25 | $0.25 | 2,298 |
| 2021-11-12 | $0.37 | $0.37 | 62,175 |
| 2021-11-11 | $0.23 | $0.23 | 6,480 |
| 2021-11-10 | $0.16 | $0.16 | 3,463 |
| 2021-11-09 | $0.23 | $0.23 | 1,000 |
| 2021-11-08 | $0.16 | $0.16 | 7,717 |
| 2021-11-05 | $0.22 | $0.22 | 0 |
| 2021-11-04 | $0.22 | $0.22 | 3,745 |
| 2021-11-03 | $0.16 | $0.16 | 577 |
| 2021-11-02 | $0.20 | $0.20 | 1,925 |
| 2021-11-01 | $0.16 | $0.16 | 832 |
| 2021-10-29 | $0.16 | $0.16 | 4,242 |
| 2021-10-28 | $0.17 | $0.17 | 6,163 |
| 2021-10-27 | $0.17 | $0.17 | 0 |
| 2021-10-26 | $0.17 | $0.17 | 1,070 |
| 2021-10-25 | $0.26 | $0.26 | 0 |
| 2021-10-22 | $0.26 | $0.26 | 1,408 |
| 2021-10-21 | $0.26 | $0.26 | 2,471 |
| 2021-10-20 | $0.26 | $0.26 | 151 |
| 2021-10-19 | $0.26 | $0.26 | 13,082 |
| 2021-10-18 | $0.26 | $0.26 | 0 |
| 2021-10-15 | $0.26 | $0.26 | 7,652 |
| 2021-10-14 | $0.26 | $0.26 | 910 |
| 2021-10-13 | $0.26 | $0.26 | 3,929 |
| 2021-10-12 | $0.14 | $0.14 | 1,786 |
| 2021-10-11 | $0.26 | $0.26 | 482 |
| 2021-10-08 | $0.26 | $0.26 | 9,859 |
| 2021-10-07 | $0.24 | $0.24 | 2,461 |
| 2021-10-06 | $0.25 | $0.25 | 6,712 |
| 2021-10-05 | $0.14 | $0.14 | 2,684 |
| 2021-10-04 | $0.26 | $0.26 | 2,514 |
| 2021-10-01 | $0.26 | $0.26 | 600 |
| 2021-09-30 | $0.23 | $0.23 | 0 |
| 2021-09-29 | $0.23 | $0.23 | 10,790 |
| 2021-09-28 | $0.24 | $0.24 | 62,930 |
| 2021-09-27 | $0.05 | $0.05 | 5,210 |
| 2021-09-24 | $0.05 | $0.05 | 915 |
| 2021-09-23 | $0.05 | $0.05 | 2,062 |
| 2021-09-22 | $0.03 | $0.03 | 9,297 |
| 2021-09-21 | $0.07 | $0.07 | 0 |
| 2021-09-20 | $0.07 | $0.07 | 2,497 |
| 2021-09-17 | $0.03 | $0.03 | 200 |
| 2021-09-16 | $0.04 | $0.04 | 1,082 |
| 2021-09-15 | $0.02 | $0.02 | 0 |
| 2021-09-14 | $0.02 | $0.02 | 312 |
| 2021-09-13 | $0.02 | $0.02 | 1,494 |
| 2021-09-10 | $0.06 | $0.06 | 8,438 |
| 2021-09-09 | $0.07 | $0.07 | 100 |
| 2021-09-08 | $0.07 | $0.07 | 3,440 |
| 2021-09-07 | $0.07 | $0.07 | 1,152 |
| 2021-09-03 | $0.09 | $0.09 | 2,087 |
| 2021-09-02 | $0.12 | $0.12 | 2,819 |
| 2021-09-01 | $0.19 | $0.19 | 217 |
| 2021-08-31 | $0.20 | $0.20 | 8,456 |
| 2021-08-30 | $0.19 | $0.19 | 0 |
| 2021-08-27 | $0.19 | $0.19 | 9,241 |
| 2021-08-26 | $0.18 | $0.18 | 1,186 |
| 2021-08-25 | $0.22 | $0.22 | 1,269 |
| 2021-08-24 | $0.14 | $0.14 | 880 |
| 2021-08-23 | $0.11 | $0.11 | 22,689 |
| 2021-08-20 | $0.29 | $0.29 | 5,310 |
| 2021-08-19 | $0.38 | $0.38 | 0 |
| 2021-08-18 | $0.38 | $0.38 | 4,439 |
| 2021-08-17 | $0.19 | $0.19 | 825 |
| 2021-08-16 | $0.37 | $0.37 | 876 |
| 2021-08-13 | $0.24 | $0.24 | 3,142 |
| 2021-08-12 | $0.24 | $0.24 | 9,029 |
| 2021-08-11 | $0.33 | $0.33 | 5,876 |
| 2021-08-10 | $0.33 | $0.33 | 2,370 |
| 2021-08-09 | $0.28 | $0.28 | 951 |
| 2021-08-06 | $0.33 | $0.33 | 0 |
| 2021-08-05 | $0.33 | $0.33 | 631 |
| 2021-08-04 | $0.27 | $0.27 | 3,193 |
| 2021-08-03 | $0.38 | $0.38 | 32,508 |
| 2021-08-02 | $0.26 | $0.26 | 1,778 |
| 2021-07-30 | $0.25 | $0.25 | 5,231 |
| 2021-07-29 | $0.25 | $0.25 | 4,365 |
| 2021-07-28 | $0.28 | $0.28 | 18,519 |
| 2021-07-27 | $0.41 | $0.41 | 12,537 |
| 2021-07-26 | $0.30 | $0.30 | 22,175 |
| 2021-07-23 | $0.35 | $0.35 | 9,066 |
| 2021-07-22 | $0.41 | $0.41 | 50,256 |
| 2021-07-21 | $0.24 | $0.24 | 78,236 |
| 2021-07-20 | $0.54 | $0.54 | 16,968 |
| 2021-07-19 | $1.00 | $1.00 | 0 |
| 2021-07-16 | $1.00 | $1.00 | 112,333 |
| 2021-07-15 | $4.00 | $4.00 | 24,358 |
| 2021-07-14 | $4.50 | $4.50 | 9,504 |
| 2021-07-13 | $4.50 | $4.50 | 39,218 |
| 2021-07-12 | $5.00 | $5.00 | 8,499 |
| 2021-07-09 | $5.00 | $5.00 | 7,629 |
| 2021-07-08 | $4.50 | $4.50 | 4,586 |
| 2021-07-07 | $4.50 | $4.50 | 11,033 |
| 2021-07-06 | $4.50 | $4.50 | 2,045 |
| 2021-07-02 | $5.00 | $5.00 | 3,322 |
| 2021-07-01 | $4.50 | $4.50 | 3,286 |
| 2021-06-30 | $5.00 | $5.00 | 27,497 |
| 2021-06-29 | $5.00 | $5.00 | 72,260 |
| 2021-06-28 | $5.00 | $5.00 | 7,741 |
| 2021-06-25 | $4.50 | $4.50 | 6,586 |
| 2021-06-24 | $5.00 | $5.00 | 8,556 |
| 2021-06-23 | $5.50 | $5.50 | 9,313 |
| 2021-06-22 | $5.50 | $5.50 | 8,847 |
| 2021-06-21 | $6.00 | $6.00 | 18,269 |
| 2021-06-18 | $5.50 | $5.50 | 21,024 |
| 2021-06-17 | $5.50 | $5.50 | 9,057 |
| 2021-06-16 | $5.00 | $5.00 | 26,665 |
| 2021-06-15 | $4.50 | $4.50 | 12,328 |
| 2021-06-14 | $5.00 | $5.00 | 24,491 |
| 2021-06-11 | $5.00 | $5.00 | 17,648 |
| 2021-06-10 | $4.50 | $4.50 | 13,932 |
| 2021-06-09 | $4.50 | $4.50 | 4,269 |
| 2021-06-08 | $4.50 | $4.50 | 3,763 |
| 2021-06-07 | $4.75 | $4.75 | 13,836 |
| 2021-06-04 | $5.00 | $5.00 | 13,480 |
| 2021-06-03 | $4.50 | $4.50 | 34,366 |
| 2021-06-02 | $4.50 | $4.50 | 7,544 |
| 2021-06-01 | $5.50 | $5.50 | 14,613 |
| 2021-05-28 | $5.50 | $5.50 | 16,675 |
| 2021-05-27 | $5.00 | $5.00 | 23,717 |
| 2021-05-26 | $5.50 | $5.50 | 15,352 |
| 2021-05-25 | $5.50 | $5.50 | 18,299 |
| 2021-05-24 | $6.50 | $6.50 | 98,598 |
| 2021-05-21 | $6.00 | $6.00 | 32,976 |
| 2021-05-20 | $6.00 | $6.00 | 59,811 |
| 2021-05-19 | $6.50 | $6.50 | 40,492 |
| 2021-05-18 | $6.50 | $6.50 | 72,394 |
| 2021-05-17 | $7.00 | $7.00 | 138,966 |
| 2021-05-14 | $4.50 | $4.50 | 14,384 |
| 2021-05-13 | $4.00 | $4.00 | 17,883 |
| 2021-05-12 | $4.50 | $4.50 | 31,054 |
| 2021-05-11 | $5.50 | $5.50 | 91,438 |
| 2021-05-10 | $4.25 | $4.25 | 42,853 |
| 2021-05-07 | $5.25 | $5.25 | 81,144 |
| 2021-05-06 | $6.00 | $6.00 | 70,672 |
| 2021-05-05 | $5.00 | $5.00 | 174,667 |
| 2021-05-04 | $3.50 | $3.50 | 12,298 |
| 2021-05-03 | $4.00 | $4.00 | 37,331 |
| 2021-04-30 | $3.25 | $3.25 | 4,951 |
| 2021-04-29 | $3.00 | $3.00 | 3,762 |
| 2021-04-28 | $3.00 | $3.00 | 2,788 |
| 2021-04-27 | $2.75 | $2.75 | 3,735 |
| 2021-04-26 | $2.75 | $2.75 | 3,853 |
| 2021-04-23 | $2.75 | $2.75 | 4,784 |
| 2021-04-22 | $2.50 | $2.50 | 3,759 |
| 2021-04-21 | $2.50 | $2.50 | 2,202 |
| 2021-04-20 | $2.50 | $2.50 | 6,619 |
| 2021-04-19 | $2.80 | $2.80 | 5,914 |
| 2021-04-16 | $2.95 | $2.95 | 5,289 |
| 2021-04-15 | $3.00 | $3.00 | 8,377 |
| 2021-04-14 | $3.00 | $3.00 | 15,178 |
| 2021-04-13 | $3.00 | $3.00 | 53,623 |
| 2021-04-12 | $2.50 | $2.50 | 2,375 |
| 2021-04-09 | $2.50 | $2.50 | 2,441 |
| 2021-04-08 | $2.50 | $2.50 | 1,210 |
| 2021-04-07 | $2.50 | $2.50 | 2,301 |
| 2021-04-06 | $2.00 | $2.00 | 2,805 |
| 2021-04-05 | $2.25 | $2.25 | 2,623 |
| 2021-04-01 | $2.25 | $2.25 | 785 |
| 2021-03-31 | $2.25 | $2.25 | 1,237 |
| 2021-03-30 | $2.25 | $2.25 | 1,332 |
| 2021-03-29 | $2.50 | $2.50 | 1,523 |
| 2021-03-26 | $2.50 | $2.50 | 1,946 |
| 2021-03-25 | $2.50 | $2.50 | 543 |
| 2021-03-24 | $2.50 | $2.50 | 3,713 |
| 2021-03-23 | $2.25 | $2.25 | 6,623 |
| 2021-03-22 | $3.00 | $3.00 | 2,793 |
| 2021-03-19 | $3.00 | $3.00 | 1,604 |
| 2021-03-18 | $2.75 | $2.75 | 4,992 |
| 2021-03-17 | $2.75 | $2.75 | 4,754 |
| 2021-03-16 | $3.00 | $3.00 | 2,053 |
| 2021-03-15 | $3.00 | $3.00 | 4,932 |
| 2021-03-12 | $3.00 | $3.00 | 4,491 |
| 2021-03-11 | $2.25 | $2.25 | 5,719 |
| 2021-03-10 | $2.85 | $2.85 | 2,321 |
| 2021-03-09 | $3.00 | $3.00 | 2,494 |
| 2021-03-08 | $3.00 | $3.00 | 8,923 |
| 2021-03-05 | $2.50 | $2.50 | 14,900 |
| 2021-03-04 | $2.00 | $2.00 | 8,132 |
| 2021-03-03 | $2.50 | $2.50 | 13,883 |
| 2021-03-02 | $2.00 | $2.00 | 11,608 |
| 2021-03-01 | $2.50 | $2.50 | 19,718 |
| 2021-02-26 | $3.00 | $3.00 | 48,119 |
| 2021-02-25 | $4.50 | $4.50 | 6,605 |
| 2021-02-24 | $4.50 | $4.50 | 15,976 |
| 2021-02-23 | $3.50 | $3.50 | 18,468 |
| 2021-02-22 | $3.00 | $3.00 | 19,511 |
| 2021-02-19 | $3.50 | $3.50 | 40,450 |
| 2021-02-18 | $4.50 | $4.50 | 18,968 |
| 2021-02-17 | $5.00 | $5.00 | 18,013 |
| 2021-02-16 | $5.00 | $5.00 | 16,098 |
| 2021-02-12 | $5.50 | $5.50 | 21,737 |
| 2021-02-11 | $6.50 | $6.50 | 35,439 |
| 2021-02-10 | $5.50 | $5.50 | 30,425 |
| 2021-02-09 | $6.50 | $6.50 | 58,937 |
| 2021-02-08 | $4.50 | $4.50 | 36,922 |
| 2021-02-05 | $5.00 | $5.00 | 145,454 |
| 2021-02-04 | $4.00 | $4.00 | 95,987 |
| 2021-02-03 | $2.50 | $2.50 | 30,332 |
| 2021-02-02 | $2.00 | $2.00 | 14,209 |
| 2021-02-01 | $2.00 | $2.00 | 3,349 |
| 2021-01-29 | $1.50 | $1.50 | 4,447 |
| 2021-01-28 | $2.00 | $2.00 | 10,343 |
| 2021-01-27 | $2.00 | $2.00 | 22,631 |
| 2021-01-26 | $2.00 | $2.00 | 8,521 |
| 2021-01-25 | $2.00 | $2.00 | 55,491 |
| 2021-01-22 | $1.00 | $1.00 | 2,700 |
| 2021-01-21 | $1.25 | $1.25 | 822 |
| 2021-01-20 | $1.00 | $1.00 | 3,649 |
| 2021-01-19 | $1.00 | $1.00 | 1,876 |
| 2021-01-15 | $1.00 | $1.00 | 2,667 |
| 2021-01-14 | $0.50 | $0.50 | 5,013 |
| 2021-01-13 | $1.00 | $1.00 | 3,996 |
| 2021-01-12 | $1.00 | $1.00 | 1,783 |
| 2021-01-11 | $1.00 | $1.00 | 4,998 |
| 2021-01-08 | $1.00 | $1.00 | 1,652 |
| 2021-01-07 | $1.25 | $1.25 | 8,357 |
| 2021-01-06 | $1.00 | $1.00 | 19,467 |
| 2021-01-05 | $1.00 | $1.00 | 14,300 |
| 2021-01-04 | $1.00 | $1.00 | 60,944 |