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
- 2007-05-01 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 | $0.73 | $0.73 | 213,500 | — | — |
| 2021-12-30 | $0.73 | $0.73 | 149,600 | — | — |
| 2021-12-29 | $0.76 | $0.76 | 89,100 | — | — |
| 2021-12-28 | $0.76 | $0.76 | 138,800 | — | — |
| 2021-12-27 | $0.76 | $0.76 | 70,400 | — | — |
| 2021-12-23 | $0.75 | $0.75 | 45,600 | — | — |
| 2021-12-22 | $0.74 | $0.74 | 130,100 | — | — |
| 2021-12-21 | $0.74 | $0.74 | 114,000 | — | — |
| 2021-12-20 | $0.74 | $0.74 | 11,300 | — | — |
| 2021-12-17 | $0.75 | $0.75 | 154,300 | — | — |
| 2021-12-16 | $0.77 | $0.77 | 189,200 | — | — |
| 2021-12-15 | $0.72 | $0.72 | 130,700 | — | — |
| 2021-12-14 | $0.72 | $0.72 | 89,300 | — | — |
| 2021-12-13 | $0.73 | $0.73 | 128,300 | — | — |
| 2021-12-10 | $0.72 | $0.72 | 75,100 | — | — |
| 2021-12-09 | $0.73 | $0.73 | 79,900 | — | — |
| 2021-12-08 | $0.73 | $0.73 | 30,300 | — | — |
| 2021-12-07 | $0.74 | $0.74 | 290,200 | — | — |
| 2021-12-06 | $0.73 | $0.73 | 66,500 | — | — |
| 2021-12-03 | $0.71 | $0.71 | 107,800 | — | — |
| 2021-12-02 | $0.74 | $0.74 | 119,100 | — | — |
| 2021-12-01 | $0.74 | $0.74 | 97,700 | — | — |
| 2021-11-30 | $0.77 | $0.77 | 1,120,500 | — | — |
| 2021-11-29 | $0.82 | $0.82 | 91,400 | — | — |
| 2021-11-26 | $0.80 | $0.80 | 189,800 | — | — |
| 2021-11-24 | $0.82 | $0.82 | 233,800 | — | — |
| 2021-11-23 | $0.80 | $0.80 | 105,000 | — | — |
| 2021-11-22 | $0.79 | $0.79 | 163,700 | — | — |
| 2021-11-19 | $0.86 | $0.86 | 257,500 | — | — |
| 2021-11-18 | $0.84 | $0.84 | 63,700 | — | — |
| 2021-11-17 | $0.84 | $0.84 | 50,200 | — | — |
| 2021-11-16 | $0.84 | $0.84 | 72,300 | — | — |
| 2021-11-15 | $0.86 | $0.86 | 144,000 | — | — |
| 2021-11-12 | $0.94 | $0.94 | 793,800 | — | — |
| 2021-11-11 | $0.76 | $0.76 | 292,000 | — | — |
| 2021-11-10 | $0.73 | $0.73 | 250,900 | — | — |
| 2021-11-09 | $0.71 | $0.71 | 119,100 | — | — |
| 2021-11-08 | $0.69 | $0.69 | 158,600 | — | — |
| 2021-11-05 | $0.71 | $0.71 | 188,800 | — | — |
| 2021-11-04 | $0.71 | $0.71 | 190,300 | — | — |
| 2021-11-03 | $0.72 | $0.72 | 228,100 | — | — |
| 2021-11-02 | $0.77 | $0.77 | 80,500 | — | — |
| 2021-11-01 | $0.75 | $0.75 | 162,300 | — | — |
| 2021-10-29 | $0.78 | $0.78 | 111,700 | — | — |
| 2021-10-28 | $0.81 | $0.81 | 69,200 | — | — |
| 2021-10-27 | $0.83 | $0.83 | 49,700 | — | — |
| 2021-10-26 | $0.86 | $0.86 | 87,500 | — | — |
| 2021-10-25 | $0.86 | $0.86 | 118,900 | — | — |
| 2021-10-22 | $0.84 | $0.84 | 111,900 | — | — |
| 2021-10-21 | $0.79 | $0.79 | 52,000 | — | — |
| 2021-10-20 | $0.80 | $0.80 | 152,600 | — | — |
| 2021-10-19 | $0.74 | $0.74 | 127,700 | — | — |
| 2021-10-18 | $0.80 | $0.80 | 68,400 | — | — |
| 2021-10-15 | $0.84 | $0.84 | 31,000 | — | — |
| 2021-10-14 | $0.85 | $0.85 | 111,900 | — | — |
| 2021-10-13 | $0.84 | $0.84 | 63,400 | — | — |
| 2021-10-12 | $0.78 | $0.78 | 21,100 | — | — |
| 2021-10-11 | $0.76 | $0.76 | 60,500 | — | — |
| 2021-10-08 | $0.77 | $0.77 | 59,800 | — | — |
| 2021-10-07 | $0.78 | $0.78 | 48,400 | — | — |
| 2021-10-06 | $0.74 | $0.74 | 71,000 | — | — |
| 2021-10-05 | $0.73 | $0.73 | 57,800 | — | — |
| 2021-10-04 | $0.74 | $0.74 | 136,700 | — | — |
| 2021-10-01 | $0.81 | $0.81 | 151,400 | — | — |
| 2021-09-30 | $0.75 | $0.75 | 332,300 | — | — |
| 2021-09-29 | $0.65 | $0.65 | 134,000 | — | — |
| 2021-09-28 | $0.66 | $0.66 | 215,900 | — | — |
| 2021-09-27 | $0.69 | $0.69 | 231,000 | — | — |
| 2021-09-24 | $0.70 | $0.70 | 185,400 | — | — |
| 2021-09-23 | $0.70 | $0.70 | 112,700 | — | — |
| 2021-09-22 | $0.72 | $0.72 | 131,600 | — | — |
| 2021-09-21 | $0.73 | $0.73 | 532,500 | — | — |
| 2021-09-20 | $0.73 | $0.73 | 172,000 | — | — |
| 2021-09-17 | $0.77 | $0.77 | 85,500 | — | — |
| 2021-09-16 | $0.78 | $0.78 | 163,900 | — | — |
| 2021-09-15 | $0.79 | $0.79 | 217,100 | — | — |
| 2021-09-14 | $0.80 | $0.80 | 59,100 | — | — |
| 2021-09-13 | $0.81 | $0.81 | 116,100 | — | — |
| 2021-09-10 | $0.83 | $0.83 | 267,600 | — | — |
| 2021-09-09 | $0.85 | $0.85 | 80,200 | — | — |
| 2021-09-08 | $0.84 | $0.84 | 50,200 | — | — |
| 2021-09-07 | $0.88 | $0.88 | 61,800 | — | — |
| 2021-09-03 | $0.90 | $0.90 | 134,800 | — | — |
| 2021-09-02 | $0.91 | $0.91 | 123,900 | — | — |
| 2021-09-01 | $0.84 | $0.84 | 167,800 | — | — |
| 2021-08-31 | $0.84 | $0.84 | 81,800 | — | — |
| 2021-08-30 | $0.86 | $0.86 | 100,600 | — | — |
| 2021-08-27 | $0.87 | $0.87 | 83,800 | — | — |
| 2021-08-26 | $0.85 | $0.85 | 17,600 | — | — |
| 2021-08-25 | $0.83 | $0.83 | 112,900 | — | — |
| 2021-08-24 | $0.88 | $0.88 | 89,700 | — | — |
| 2021-08-23 | $0.84 | $0.84 | 55,200 | — | — |
| 2021-08-20 | $0.85 | $0.85 | 93,000 | — | — |
| 2021-08-19 | $0.82 | $0.82 | 49,900 | — | — |
| 2021-08-18 | $0.82 | $0.82 | 93,700 | — | — |
| 2021-08-17 | $0.84 | $0.84 | 61,200 | — | — |
| 2021-08-16 | $0.85 | $0.85 | 35,300 | — | — |
| 2021-08-13 | $0.84 | $0.84 | 99,400 | — | — |
| 2021-08-12 | $0.85 | $0.85 | 101,800 | — | — |
| 2021-08-11 | $0.87 | $0.87 | 102,300 | — | — |
| 2021-08-10 | $0.84 | $0.84 | 404,600 | — | — |
| 2021-08-09 | $0.89 | $0.89 | 254,900 | — | — |
| 2021-08-06 | $0.97 | $0.97 | 340,600 | — | — |
| 2021-08-05 | $1.00 | $1.00 | 46,700 | — | — |
| 2021-08-04 | $1.03 | $1.03 | 68,500 | — | — |
| 2021-08-03 | $1.02 | $1.02 | 201,700 | — | — |
| 2021-08-02 | $1.01 | $1.01 | 212,200 | — | — |
| 2021-07-30 | $1.01 | $1.01 | 45,000 | — | — |
| 2021-07-29 | $1.01 | $1.01 | 147,900 | — | — |
| 2021-07-28 | $1.03 | $1.03 | 21,800 | — | — |
| 2021-07-27 | $1.02 | $1.02 | 30,100 | — | — |
| 2021-07-26 | $1.01 | $1.01 | 81,100 | — | — |
| 2021-07-23 | $1.00 | $1.00 | 99,600 | — | — |
| 2021-07-22 | $1.02 | $1.02 | 17,000 | — | — |
| 2021-07-21 | $1.02 | $1.02 | 125,500 | — | — |
| 2021-07-20 | $0.98 | $0.98 | 120,700 | — | — |
| 2021-07-19 | $0.99 | $0.99 | 235,500 | — | — |
| 2021-07-16 | $1.04 | $1.04 | 74,800 | — | — |
| 2021-07-15 | $1.07 | $1.07 | 80,700 | — | — |
| 2021-07-14 | $1.08 | $1.08 | 174,200 | — | — |
| 2021-07-13 | $1.04 | $1.04 | 92,500 | — | — |
| 2021-07-12 | $1.05 | $1.05 | 54,800 | — | — |
| 2021-07-09 | $1.04 | $1.04 | 79,400 | — | — |
| 2021-07-08 | $1.01 | $1.01 | 174,600 | — | — |
| 2021-07-07 | $1.02 | $1.02 | 41,000 | — | — |
| 2021-07-06 | $1.07 | $1.07 | 103,900 | — | — |
| 2021-07-02 | $1.09 | $1.09 | 253,000 | — | — |
| 2021-07-01 | $1.06 | $1.06 | 15,200 | — | — |
| 2021-06-30 | $1.05 | $1.05 | 37,000 | — | — |
| 2021-06-29 | $1.03 | $1.03 | 154,300 | — | — |
| 2021-06-28 | $1.02 | $1.02 | 88,100 | — | — |
| 2021-06-25 | $1.05 | $1.05 | 83,200 | — | — |
| 2021-06-24 | $1.05 | $1.05 | 56,800 | — | — |
| 2021-06-23 | $1.05 | $1.05 | 31,900 | — | — |
| 2021-06-22 | $1.03 | $1.03 | 104,000 | — | — |
| 2021-06-21 | $1.02 | $1.02 | 113,000 | — | — |
| 2021-06-18 | $1.02 | $1.02 | 177,800 | — | — |
| 2021-06-17 | $1.04 | $1.04 | 275,100 | — | — |
| 2021-06-16 | $1.06 | $1.06 | 141,900 | — | — |
| 2021-06-15 | $1.05 | $1.05 | 171,000 | — | — |
| 2021-06-14 | $1.08 | $1.08 | 110,100 | — | — |
| 2021-06-11 | $1.06 | $1.06 | 115,600 | — | — |
| 2021-06-10 | $1.08 | $1.08 | 211,700 | — | — |
| 2021-06-09 | $1.08 | $1.08 | 103,200 | — | — |
| 2021-06-08 | $1.09 | $1.09 | 50,800 | — | — |
| 2021-06-07 | $1.10 | $1.10 | 127,800 | — | — |
| 2021-06-04 | $1.07 | $1.07 | 44,300 | — | — |
| 2021-06-03 | $1.10 | $1.10 | 156,400 | — | — |
| 2021-06-02 | $1.13 | $1.13 | 76,700 | — | — |
| 2021-06-01 | $1.11 | $1.11 | 107,200 | — | — |
| 2021-05-28 | $1.15 | $1.15 | 120,900 | — | — |
| 2021-05-27 | $1.18 | $1.18 | 109,000 | — | — |
| 2021-05-26 | $1.15 | $1.15 | 199,700 | — | — |
| 2021-05-25 | $1.18 | $1.18 | 196,100 | — | — |
| 2021-05-24 | $1.14 | $1.14 | 174,100 | — | — |
| 2021-05-21 | $1.08 | $1.08 | 223,600 | — | — |
| 2021-05-20 | $1.07 | $1.07 | 128,300 | — | — |
| 2021-05-19 | $1.06 | $1.06 | 245,700 | — | — |
| 2021-05-18 | $1.09 | $1.09 | 467,000 | — | — |
| 2021-05-17 | $1.04 | $1.04 | 532,000 | — | — |
| 2021-05-14 | $1.01 | $1.01 | 326,600 | — | — |
| 2021-05-13 | $1.02 | $1.02 | 137,500 | — | — |
| 2021-05-12 | $1.03 | $1.03 | 121,400 | — | — |
| 2021-05-11 | $1.08 | $1.08 | 114,500 | — | — |
| 2021-05-10 | $1.09 | $1.09 | 187,400 | — | — |
| 2021-05-07 | $1.11 | $1.11 | 172,800 | — | — |
| 2021-05-06 | $1.04 | $1.04 | 260,400 | — | — |
| 2021-05-05 | $1.01 | $1.01 | 105,700 | — | — |
| 2021-05-04 | $1.00 | $1.00 | 270,700 | — | — |
| 2021-05-03 | $1.05 | $1.05 | 141,900 | — | — |
| 2021-04-30 | $1.02 | $1.02 | 117,700 | — | — |
| 2021-04-29 | $1.01 | $1.01 | 182,500 | — | — |
| 2021-04-28 | $1.07 | $1.07 | 86,900 | — | — |
| 2021-04-27 | $1.06 | $1.06 | 109,200 | — | — |
| 2021-04-26 | $1.09 | $1.09 | 79,800 | — | — |
| 2021-04-23 | $1.09 | $1.09 | 69,600 | — | — |
| 2021-04-22 | $1.11 | $1.11 | 31,700 | — | — |
| 2021-04-21 | $1.11 | $1.11 | 128,000 | — | — |
| 2021-04-20 | $1.05 | $1.05 | 121,000 | — | — |
| 2021-04-19 | $1.11 | $1.11 | 66,700 | — | — |
| 2021-04-16 | $1.09 | $1.09 | 240,800 | — | — |
| 2021-04-15 | $1.10 | $1.10 | 416,500 | — | — |
| 2021-04-14 | $1.16 | $1.16 | 252,300 | — | — |
| 2021-04-13 | $1.20 | $1.20 | 121,500 | — | — |
| 2021-04-12 | $1.25 | $1.25 | 444,300 | — | — |
| 2021-04-09 | $1.17 | $1.17 | 121,800 | — | — |
| 2021-04-08 | $1.13 | $1.13 | 77,900 | — | — |
| 2021-04-07 | $1.17 | $1.17 | 104,200 | — | — |
| 2021-04-06 | $1.16 | $1.16 | 108,600 | — | — |
| 2021-04-05 | $1.15 | $1.15 | 124,500 | — | — |
| 2021-04-01 | $1.12 | $1.12 | 71,800 | — | — |
| 2021-03-31 | $1.07 | $1.07 | 97,100 | — | — |
| 2021-03-30 | $1.05 | $1.05 | 229,400 | — | — |
| 2021-03-29 | $1.10 | $1.10 | 365,000 | — | — |
| 2021-03-26 | $1.09 | $1.09 | 207,300 | — | — |
| 2021-03-25 | $1.07 | $1.07 | 938,400 | — | — |
| 2021-03-24 | $1.18 | $1.18 | 271,200 | — | — |
| 2021-03-23 | $1.23 | $1.23 | 339,400 | — | — |
| 2021-03-22 | $1.32 | $1.32 | 137,900 | — | — |
| 2021-03-19 | $1.40 | $1.40 | 229,200 | — | — |
| 2021-03-18 | $1.35 | $1.35 | 77,000 | — | — |
| 2021-03-17 | $1.36 | $1.36 | 266,800 | — | — |
| 2021-03-16 | $1.35 | $1.35 | 341,800 | — | — |
| 2021-03-15 | $1.39 | $1.39 | 933,100 | — | — |
| 2021-03-12 | $1.23 | $1.23 | 198,400 | — | — |
| 2021-03-11 | $1.25 | $1.25 | 181,100 | — | — |
| 2021-03-10 | $1.25 | $1.25 | 123,000 | — | — |
| 2021-03-09 | $1.18 | $1.18 | 164,500 | — | — |
| 2021-03-08 | $1.16 | $1.16 | 149,700 | — | — |
| 2021-03-05 | $1.18 | $1.18 | 377,500 | — | — |
| 2021-03-04 | $1.20 | $1.20 | 281,600 | — | — |
| 2021-03-03 | $1.17 | $1.17 | 167,000 | — | — |
| 2021-03-02 | $1.20 | $1.20 | 231,300 | — | — |
| 2021-03-01 | $1.17 | $1.17 | 348,500 | — | — |
| 2021-02-26 | $1.11 | $1.11 | 774,500 | — | — |
| 2021-02-25 | $1.19 | $1.19 | 208,800 | — | — |
| 2021-02-24 | $1.22 | $1.22 | 226,600 | — | — |
| 2021-02-23 | $1.21 | $1.21 | 488,600 | — | — |
| 2021-02-22 | $1.28 | $1.28 | 361,500 | — | — |
| 2021-02-19 | $1.17 | $1.17 | 747,700 | — | — |
| 2021-02-18 | $1.24 | $1.24 | 655,900 | — | — |
| 2021-02-17 | $1.30 | $1.30 | 646,800 | — | — |
| 2021-02-16 | $1.33 | $1.33 | 342,700 | — | — |
| 2021-02-12 | $1.36 | $1.36 | 191,800 | — | — |
| 2021-02-11 | $1.36 | $1.36 | 406,000 | — | — |
| 2021-02-10 | $1.40 | $1.40 | 407,100 | — | — |
| 2021-02-09 | $1.40 | $1.40 | 251,200 | — | — |
| 2021-02-08 | $1.39 | $1.39 | 369,100 | — | — |
| 2021-02-05 | $1.36 | $1.36 | 373,300 | — | — |
| 2021-02-04 | $1.32 | $1.32 | 269,800 | — | — |
| 2021-02-03 | $1.38 | $1.38 | 281,000 | — | — |
| 2021-02-02 | $1.35 | $1.35 | 295,100 | — | — |
| 2021-02-01 | $1.44 | $1.44 | 850,000 | — | — |
| 2021-01-29 | $1.31 | $1.31 | 697,900 | — | — |
| 2021-01-28 | $1.32 | $1.32 | 490,400 | — | — |
| 2021-01-27 | $1.29 | $1.29 | 670,800 | — | — |
| 2021-01-26 | $1.32 | $1.32 | 95,700 | — | — |
| 2021-01-25 | $1.33 | $1.33 | 213,100 | — | — |
| 2021-01-22 | $1.32 | $1.32 | 124,600 | — | — |
| 2021-01-21 | $1.34 | $1.34 | 327,900 | — | — |
| 2021-01-20 | $1.32 | $1.32 | 274,500 | — | — |
| 2021-01-19 | $1.29 | $1.29 | 849,500 | — | — |
| 2021-01-15 | $1.30 | $1.30 | 629,500 | — | — |
| 2021-01-14 | $1.33 | $1.33 | 213,700 | — | — |
| 2021-01-13 | $1.35 | $1.35 | 216,400 | — | — |
| 2021-01-12 | $1.32 | $1.32 | 479,500 | — | — |
| 2021-01-11 | $1.33 | $1.33 | 356,200 | — | — |
| 2021-01-08 | $1.34 | $1.34 | 985,400 | — | — |
| 2021-01-07 | $1.41 | $1.41 | 386,200 | — | — |
| 2021-01-06 | $1.48 | $1.48 | 336,500 | — | — |
| 2021-01-05 | $1.52 | $1.52 | 530,600 | — | — |
| 2021-01-04 | $1.47 | $1.47 | 599,100 | — | — |