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
- 2018-03-27 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 | $0.59 | $0.59 | 143,300 |
| 2021-12-30 | $0.60 | $0.60 | 89,000 |
| 2021-12-29 | $0.60 | $0.60 | 363,500 |
| 2021-12-28 | $0.59 | $0.59 | 131,900 |
| 2021-12-27 | $0.61 | $0.61 | 140,000 |
| 2021-12-23 | $0.63 | $0.63 | 98,600 |
| 2021-12-22 | $0.62 | $0.62 | 87,900 |
| 2021-12-21 | $0.61 | $0.61 | 62,200 |
| 2021-12-20 | $0.60 | $0.60 | 76,700 |
| 2021-12-17 | $0.63 | $0.63 | 93,300 |
| 2021-12-16 | $0.63 | $0.63 | 42,200 |
| 2021-12-15 | $0.62 | $0.62 | 56,000 |
| 2021-12-14 | $0.65 | $0.65 | 103,100 |
| 2021-12-13 | $0.67 | $0.67 | 68,700 |
| 2021-12-10 | $0.69 | $0.69 | 40,500 |
| 2021-12-09 | $0.69 | $0.69 | 54,300 |
| 2021-12-08 | $0.71 | $0.71 | 167,600 |
| 2021-12-07 | $0.70 | $0.70 | 127,900 |
| 2021-12-06 | $0.65 | $0.65 | 99,900 |
| 2021-12-03 | $0.60 | $0.60 | 204,900 |
| 2021-12-02 | $0.63 | $0.63 | 91,300 |
| 2021-12-01 | $0.64 | $0.64 | 132,900 |
| 2021-11-30 | $0.64 | $0.64 | 127,900 |
| 2021-11-29 | $0.65 | $0.65 | 196,500 |
| 2021-11-26 | $0.66 | $0.66 | 66,400 |
| 2021-11-24 | $0.68 | $0.68 | 253,100 |
| 2021-11-23 | $0.69 | $0.69 | 111,900 |
| 2021-11-22 | $0.69 | $0.69 | 230,900 |
| 2021-11-19 | $0.69 | $0.69 | 162,700 |
| 2021-11-18 | $0.72 | $0.72 | 322,200 |
| 2021-11-17 | $0.74 | $0.74 | 120,300 |
| 2021-11-16 | $0.74 | $0.74 | 261,900 |
| 2021-11-15 | $0.75 | $0.75 | 126,900 |
| 2021-11-12 | $0.76 | $0.76 | 56,500 |
| 2021-11-11 | $0.76 | $0.76 | 72,100 |
| 2021-11-10 | $0.76 | $0.76 | 249,000 |
| 2021-11-09 | $0.78 | $0.78 | 98,900 |
| 2021-11-08 | $0.78 | $0.78 | 183,600 |
| 2021-11-05 | $0.79 | $0.79 | 49,600 |
| 2021-11-04 | $0.78 | $0.78 | 133,600 |
| 2021-11-03 | $0.80 | $0.80 | 34,700 |
| 2021-11-02 | $0.79 | $0.79 | 60,200 |
| 2021-11-01 | $0.80 | $0.80 | 38,200 |
| 2021-10-29 | $0.81 | $0.81 | 113,800 |
| 2021-10-28 | $0.79 | $0.79 | 80,500 |
| 2021-10-27 | $0.79 | $0.79 | 30,800 |
| 2021-10-26 | $0.81 | $0.81 | 55,500 |
| 2021-10-25 | $0.81 | $0.81 | 173,800 |
| 2021-10-22 | $0.81 | $0.81 | 50,200 |
| 2021-10-21 | $0.81 | $0.81 | 143,900 |
| 2021-10-20 | $0.82 | $0.82 | 38,900 |
| 2021-10-19 | $0.83 | $0.83 | 34,200 |
| 2021-10-18 | $0.83 | $0.83 | 62,400 |
| 2021-10-15 | $0.84 | $0.84 | 108,700 |
| 2021-10-14 | $0.85 | $0.85 | 34,000 |
| 2021-10-13 | $0.85 | $0.85 | 96,200 |
| 2021-10-12 | $0.85 | $0.85 | 86,800 |
| 2021-10-11 | $0.79 | $0.79 | 51,300 |
| 2021-10-08 | $0.82 | $0.82 | 184,000 |
| 2021-10-07 | $0.77 | $0.77 | 79,000 |
| 2021-10-06 | $0.73 | $0.73 | 116,200 |
| 2021-10-05 | $0.74 | $0.74 | 158,000 |
| 2021-10-04 | $0.71 | $0.71 | 55,800 |
| 2021-10-01 | $0.71 | $0.71 | 187,200 |
| 2021-09-30 | $0.74 | $0.74 | 131,800 |
| 2021-09-29 | $0.76 | $0.76 | 89,300 |
| 2021-09-28 | $0.78 | $0.78 | 82,500 |
| 2021-09-27 | $0.81 | $0.81 | 83,900 |
| 2021-09-24 | $0.81 | $0.81 | 55,900 |
| 2021-09-23 | $0.84 | $0.84 | 73,300 |
| 2021-09-22 | $0.85 | $0.85 | 134,900 |
| 2021-09-21 | $0.80 | $0.80 | 99,200 |
| 2021-09-20 | $0.82 | $0.82 | 106,500 |
| 2021-09-17 | $0.87 | $0.87 | 48,100 |
| 2021-09-16 | $0.87 | $0.87 | 92,500 |
| 2021-09-15 | $0.87 | $0.87 | 78,000 |
| 2021-09-14 | $0.88 | $0.88 | 91,000 |
| 2021-09-13 | $0.89 | $0.88 | 57,600 |
| 2021-09-10 | $0.89 | $0.89 | 54,000 |
| 2021-09-09 | $0.90 | $0.90 | 76,900 |
| 2021-09-08 | $0.91 | $0.91 | 46,900 |
| 2021-09-07 | $0.93 | $0.93 | 18,700 |
| 2021-09-03 | $0.93 | $0.93 | 65,600 |
| 2021-09-02 | $0.93 | $0.93 | 145,200 |
| 2021-09-01 | $0.92 | $0.92 | 42,300 |
| 2021-08-31 | $0.94 | $0.94 | 56,100 |
| 2021-08-30 | $0.94 | $0.94 | 76,100 |
| 2021-08-27 | $0.96 | $0.96 | 92,700 |
| 2021-08-26 | $0.95 | $0.95 | 69,500 |
| 2021-08-25 | $0.98 | $0.98 | 107,300 |
| 2021-08-24 | $0.99 | $0.99 | 129,000 |
| 2021-08-23 | $1.02 | $1.02 | 78,300 |
| 2021-08-20 | $1.00 | $1.00 | 79,700 |
| 2021-08-19 | $0.99 | $0.99 | 115,100 |
| 2021-08-18 | $1.03 | $1.03 | 96,800 |
| 2021-08-17 | $1.02 | $1.02 | 172,600 |
| 2021-08-16 | $1.01 | $1.01 | 46,600 |
| 2021-08-13 | $1.03 | $1.03 | 48,600 |
| 2021-08-12 | $1.03 | $1.03 | 238,600 |
| 2021-08-11 | $1.05 | $1.05 | 54,200 |
| 2021-08-10 | $1.05 | $1.05 | 83,000 |
| 2021-08-09 | $1.07 | $1.07 | 58,000 |
| 2021-08-06 | $1.03 | $1.03 | 67,700 |
| 2021-08-05 | $1.03 | $1.03 | 36,100 |
| 2021-08-04 | $1.01 | $1.01 | 50,300 |
| 2021-08-03 | $1.03 | $1.03 | 86,300 |
| 2021-08-02 | $1.02 | $1.02 | 99,500 |
| 2021-07-30 | $1.04 | $1.04 | 141,900 |
| 2021-07-29 | $1.08 | $1.08 | 229,300 |
| 2021-07-28 | $1.13 | $1.13 | 296,400 |
| 2021-07-27 | $1.08 | $1.08 | 555,300 |
| 2021-07-26 | $0.96 | $0.96 | 35,500 |
| 2021-07-23 | $0.97 | $0.97 | 48,100 |
| 2021-07-22 | $0.99 | $0.99 | 126,200 |
| 2021-07-21 | $1.00 | $0.99 | 97,900 |
| 2021-07-20 | $0.96 | $0.96 | 86,200 |
| 2021-07-19 | $0.95 | $0.95 | 86,300 |
| 2021-07-16 | $0.97 | $0.97 | 141,700 |
| 2021-07-15 | $0.94 | $0.94 | 73,600 |
| 2021-07-14 | $0.96 | $0.96 | 163,900 |
| 2021-07-13 | $0.98 | $0.98 | 138,100 |
| 2021-07-12 | $1.04 | $1.04 | 239,800 |
| 2021-07-09 | $1.11 | $1.11 | 1,015,500 |
| 2021-07-08 | $0.87 | $0.87 | 234,100 |
| 2021-07-07 | $0.89 | $0.89 | 89,400 |
| 2021-07-06 | $0.89 | $0.89 | 158,100 |
| 2021-07-02 | $0.90 | $0.90 | 135,500 |
| 2021-07-01 | $0.92 | $0.92 | 166,300 |
| 2021-06-30 | $0.90 | $0.90 | 82,800 |
| 2021-06-29 | $0.90 | $0.90 | 387,800 |
| 2021-06-28 | $0.92 | $0.92 | 83,800 |
| 2021-06-25 | $0.94 | $0.94 | 91,300 |
| 2021-06-24 | $0.92 | $0.92 | 81,800 |
| 2021-06-23 | $0.93 | $0.93 | 101,400 |
| 2021-06-22 | $0.92 | $0.92 | 231,500 |
| 2021-06-21 | $0.96 | $0.96 | 87,600 |
| 2021-06-18 | $0.97 | $0.97 | 88,500 |
| 2021-06-17 | $0.95 | $0.95 | 171,300 |
| 2021-06-16 | $0.98 | $0.98 | 95,600 |
| 2021-06-15 | $0.98 | $0.98 | 138,900 |
| 2021-06-14 | $1.00 | $1.00 | 34,700 |
| 2021-06-11 | $0.99 | $0.99 | 116,900 |
| 2021-06-10 | $1.01 | $1.01 | 63,900 |
| 2021-06-09 | $1.01 | $1.01 | 151,300 |
| 2021-06-08 | $1.04 | $1.04 | 58,400 |
| 2021-06-07 | $1.04 | $1.04 | 116,800 |
| 2021-06-04 | $1.03 | $1.03 | 63,000 |
| 2021-06-03 | $1.03 | $1.03 | 145,600 |
| 2021-06-02 | $1.06 | $1.06 | 152,900 |
| 2021-06-01 | $1.03 | $1.03 | 78,900 |
| 2021-05-28 | $1.01 | $1.01 | 96,100 |
| 2021-05-27 | $1.01 | $1.01 | 188,600 |
| 2021-05-26 | $1.02 | $1.02 | 224,900 |
| 2021-05-25 | $1.01 | $1.01 | 55,900 |
| 2021-05-24 | $1.00 | $1.00 | 135,300 |
| 2021-05-21 | $1.01 | $1.01 | 111,500 |
| 2021-05-20 | $1.01 | $1.01 | 123,200 |
| 2021-05-19 | $0.99 | $0.99 | 97,300 |
| 2021-05-18 | $1.04 | $1.04 | 225,000 |
| 2021-05-17 | $0.98 | $0.98 | 70,800 |
| 2021-05-14 | $1.00 | $1.00 | 100,800 |
| 2021-05-13 | $1.00 | $1.00 | 328,400 |
| 2021-05-12 | $1.00 | $0.99 | 132,200 |
| 2021-05-11 | $1.02 | $1.02 | 303,300 |
| 2021-05-10 | $1.06 | $1.06 | 150,100 |
| 2021-05-07 | $1.08 | $1.08 | 113,600 |
| 2021-05-06 | $1.09 | $1.09 | 118,900 |
| 2021-05-05 | $1.09 | $1.09 | 109,200 |
| 2021-05-04 | $1.07 | $1.07 | 313,200 |
| 2021-05-03 | $1.10 | $1.10 | 201,900 |
| 2021-04-30 | $1.15 | $1.15 | 105,300 |
| 2021-04-29 | $1.20 | $1.20 | 268,100 |
| 2021-04-28 | $1.20 | $1.20 | 232,200 |
| 2021-04-27 | $1.15 | $1.15 | 440,000 |
| 2021-04-26 | $1.04 | $1.04 | 103,500 |
| 2021-04-23 | $1.02 | $1.02 | 252,900 |
| 2021-04-22 | $0.97 | $0.97 | 357,600 |
| 2021-04-21 | $1.02 | $1.02 | 606,000 |
| 2021-04-20 | $0.93 | $0.93 | 370,800 |
| 2021-04-19 | $0.97 | $0.97 | 601,200 |
| 2021-04-16 | $1.00 | $1.00 | 383,300 |
| 2021-04-15 | $1.05 | $1.05 | 387,300 |
| 2021-04-14 | $1.06 | $1.06 | 326,900 |
| 2021-04-13 | $1.11 | $1.11 | 261,500 |
| 2021-04-12 | $1.14 | $1.14 | 197,600 |
| 2021-04-09 | $1.18 | $1.18 | 103,800 |
| 2021-04-08 | $1.15 | $1.15 | 93,400 |
| 2021-04-07 | $1.13 | $1.13 | 151,500 |
| 2021-04-06 | $1.17 | $1.17 | 178,800 |
| 2021-04-05 | $1.22 | $1.22 | 152,500 |
| 2021-04-01 | $1.18 | $1.18 | 165,200 |
| 2021-03-31 | $1.15 | $1.15 | 211,700 |
| 2021-03-30 | $1.12 | $1.12 | 185,700 |
| 2021-03-29 | $1.14 | $1.14 | 152,900 |
| 2021-03-26 | $1.15 | $1.15 | 201,100 |
| 2021-03-25 | $1.09 | $1.09 | 412,700 |
| 2021-03-24 | $1.12 | $1.12 | 370,400 |
| 2021-03-23 | $1.22 | $1.22 | 269,200 |
| 2021-03-22 | $1.25 | $1.25 | 346,700 |
| 2021-03-19 | $1.27 | $1.27 | 207,000 |
| 2021-03-18 | $1.25 | $1.25 | 307,000 |
| 2021-03-17 | $1.29 | $1.29 | 260,100 |
| 2021-03-16 | $1.31 | $1.31 | 292,100 |
| 2021-03-15 | $1.36 | $1.36 | 261,200 |
| 2021-03-12 | $1.37 | $1.37 | 210,400 |
| 2021-03-11 | $1.42 | $1.42 | 217,700 |
| 2021-03-10 | $1.39 | $1.39 | 329,000 |
| 2021-03-09 | $1.40 | $1.40 | 335,900 |
| 2021-03-08 | $1.26 | $1.26 | 492,600 |
| 2021-03-05 | $1.25 | $1.25 | 978,100 |
| 2021-03-04 | $1.31 | $1.31 | 1,186,700 |
| 2021-03-03 | $1.45 | $1.45 | 645,000 |
| 2021-03-02 | $1.50 | $1.50 | 683,800 |
| 2021-03-01 | $1.49 | $1.49 | 827,800 |
| 2021-02-26 | $1.40 | $1.40 | 901,800 |
| 2021-02-25 | $1.45 | $1.45 | 655,800 |
| 2021-02-24 | $1.57 | $1.57 | 575,200 |
| 2021-02-23 | $1.52 | $1.52 | 1,587,800 |
| 2021-02-22 | $1.58 | $1.58 | 1,398,100 |
| 2021-02-19 | $1.59 | $1.59 | 1,152,200 |
| 2021-02-18 | $1.62 | $1.62 | 2,498,800 |
| 2021-02-17 | $1.71 | $1.71 | 2,723,900 |
| 2021-02-16 | $1.67 | $1.67 | 1,563,200 |
| 2021-02-12 | $1.65 | $1.65 | 1,628,100 |
| 2021-02-11 | $1.67 | $1.67 | 3,165,400 |
| 2021-02-10 | $1.86 | $1.86 | 4,557,100 |
| 2021-02-09 | $1.76 | $1.76 | 4,436,200 |
| 2021-02-08 | $1.52 | $1.52 | 3,749,000 |
| 2021-02-05 | $1.36 | $1.36 | 3,546,700 |
| 2021-02-04 | $1.42 | $1.42 | 7,551,500 |
| 2021-02-03 | $1.32 | $1.32 | 8,152,800 |
| 2021-02-02 | $1.05 | $1.05 | 623,400 |
| 2021-02-01 | $0.98 | $0.98 | 502,400 |
| 2021-01-29 | $0.95 | $0.95 | 295,600 |
| 2021-01-28 | $0.98 | $0.98 | 733,600 |
| 2021-01-27 | $0.95 | $0.95 | 1,054,400 |
| 2021-01-26 | $1.04 | $1.04 | 630,300 |
| 2021-01-25 | $1.00 | $1.00 | 1,175,900 |
| 2021-01-22 | $1.11 | $1.11 | 405,600 |
| 2021-01-21 | $1.13 | $1.13 | 679,900 |
| 2021-01-20 | $1.11 | $1.11 | 1,786,000 |
| 2021-01-19 | $1.10 | $1.10 | 1,602,200 |
| 2021-01-15 | $0.84 | $0.84 | 716,900 |
| 2021-01-14 | $0.88 | $0.88 | 1,231,600 |
| 2021-01-13 | $0.79 | $0.79 | 866,700 |
| 2021-01-12 | $0.71 | $0.71 | 303,800 |
| 2021-01-11 | $0.70 | $0.70 | 275,100 |
| 2021-01-08 | $0.72 | $0.72 | 538,500 |
| 2021-01-07 | $0.70 | $0.70 | 113,300 |
| 2021-01-06 | $0.69 | $0.69 | 203,200 |
| 2021-01-05 | $0.72 | $0.72 | 615,700 |
| 2021-01-04 | $0.68 | $0.68 | 468,400 |