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
- 2000-02-24 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 | $0.50 | $0.50 | 762,300 | — | — |
| 2021-12-30 | $0.50 | $0.50 | 1,012,400 | — | — |
| 2021-12-29 | $0.48 | $0.48 | 840,100 | — | — |
| 2021-12-28 | $0.49 | $0.49 | 751,000 | — | — |
| 2021-12-27 | $0.50 | $0.50 | 1,646,900 | — | — |
| 2021-12-23 | $0.52 | $0.52 | 697,700 | — | — |
| 2021-12-22 | $0.52 | $0.52 | 676,600 | — | — |
| 2021-12-21 | $0.53 | $0.53 | 718,300 | — | — |
| 2021-12-20 | $0.53 | $0.53 | 523,400 | — | — |
| 2021-12-17 | $0.55 | $0.55 | 483,900 | — | — |
| 2021-12-16 | $0.52 | $0.52 | 389,200 | — | — |
| 2021-12-15 | $0.56 | $0.56 | 722,300 | — | — |
| 2021-12-14 | $0.54 | $0.54 | 648,000 | — | — |
| 2021-12-13 | $0.56 | $0.56 | 646,300 | — | — |
| 2021-12-10 | $0.59 | $0.59 | 431,700 | — | — |
| 2021-12-09 | $0.61 | $0.61 | 348,900 | — | — |
| 2021-12-08 | $0.64 | $0.64 | 630,200 | — | — |
| 2021-12-07 | $0.59 | $0.59 | 987,300 | — | — |
| 2021-12-06 | $0.59 | $0.59 | 1,381,500 | — | — |
| 2021-12-03 | $0.53 | $0.53 | 1,471,700 | — | — |
| 2021-12-02 | $0.58 | $0.58 | 931,400 | — | — |
| 2021-12-01 | $0.59 | $0.59 | 1,120,300 | — | — |
| 2021-11-30 | $0.63 | $0.63 | 1,152,800 | — | — |
| 2021-11-29 | $0.65 | $0.65 | 505,000 | — | — |
| 2021-11-26 | $0.67 | $0.67 | 449,100 | — | — |
| 2021-11-24 | $0.70 | $0.70 | 1,250,300 | — | — |
| 2021-11-23 | $0.64 | $0.64 | 1,587,100 | — | — |
| 2021-11-22 | $0.68 | $0.68 | 3,197,900 | — | — |
| 2021-11-19 | $0.73 | $0.73 | 1,199,800 | — | — |
| 2021-11-18 | $0.76 | $0.76 | 1,905,500 | — | — |
| 2021-11-17 | $0.79 | $0.79 | 1,910,700 | — | — |
| 2021-11-16 | $0.83 | $0.83 | 2,793,000 | — | — |
| 2021-11-15 | $0.86 | $0.86 | 985,400 | — | — |
| 2021-11-12 | $0.87 | $0.87 | 513,800 | — | — |
| 2021-11-11 | $0.86 | $0.86 | 405,300 | — | — |
| 2021-11-10 | $0.86 | $0.86 | 1,662,100 | — | — |
| 2021-11-09 | $0.91 | $0.91 | 812,600 | — | — |
| 2021-11-08 | $0.92 | $0.92 | 2,466,900 | — | — |
| 2021-11-05 | $0.90 | $0.90 | 629,200 | — | — |
| 2021-11-04 | $0.91 | $0.91 | 1,640,600 | — | — |
| 2021-11-03 | $0.91 | $0.91 | 911,900 | — | — |
| 2021-11-02 | $0.89 | $0.89 | 667,500 | — | — |
| 2021-11-01 | $0.90 | $0.90 | 1,153,200 | — | — |
| 2021-10-29 | $0.88 | $0.88 | 1,675,700 | — | — |
| 2021-10-28 | $0.87 | $0.87 | 2,362,700 | — | — |
| 2021-10-27 | $0.88 | $0.88 | 7,233,400 | — | — |
| 2021-10-26 | $0.85 | $0.85 | 1,772,100 | — | — |
| 2021-10-25 | $0.85 | $0.85 | 3,023,600 | — | — |
| 2021-10-22 | $0.84 | $0.84 | 3,165,400 | — | — |
| 2021-10-21 | $0.88 | $0.88 | 1,758,600 | — | — |
| 2021-10-20 | $0.89 | $0.89 | 2,707,800 | — | — |
| 2021-10-19 | $0.89 | $0.89 | 4,323,600 | — | — |
| 2021-10-18 | $0.90 | $0.90 | 1,891,900 | — | — |
| 2021-10-15 | $0.86 | $0.86 | 590,800 | — | — |
| 2021-10-14 | $0.86 | $0.86 | 564,000 | — | — |
| 2021-10-13 | $0.85 | $0.85 | 605,200 | — | — |
| 2021-10-12 | $0.84 | $0.84 | 1,197,600 | — | — |
| 2021-10-11 | $0.85 | $0.85 | 1,716,100 | — | — |
| 2021-10-08 | $0.87 | $0.87 | 6,508,600 | — | — |
| 2021-10-07 | $0.86 | $0.86 | 3,321,600 | — | — |
| 2021-10-06 | $0.84 | $0.84 | 2,120,500 | — | — |
| 2021-10-05 | $0.88 | $0.88 | 1,265,000 | — | — |
| 2021-10-04 | $0.87 | $0.87 | 2,008,800 | — | — |
| 2021-10-01 | $0.88 | $0.88 | 2,642,400 | — | — |
| 2021-09-30 | $0.91 | $0.91 | 5,355,200 | — | — |
| 2021-09-29 | $0.98 | $0.98 | 29,759,000 | — | — |
| 2021-09-28 | $0.86 | $0.86 | 1,605,600 | — | — |
| 2021-09-27 | $0.89 | $0.89 | 2,591,600 | — | — |
| 2021-09-24 | $0.84 | $0.84 | 2,017,600 | — | — |
| 2021-09-23 | $0.86 | $0.86 | 3,382,100 | — | — |
| 2021-09-22 | $0.82 | $0.82 | 1,076,600 | — | — |
| 2021-09-21 | $0.82 | $0.82 | 3,598,000 | — | — |
| 2021-09-20 | $0.82 | $0.82 | 2,150,300 | — | — |
| 2021-09-17 | $0.88 | $0.88 | 1,932,900 | — | — |
| 2021-09-16 | $0.87 | $0.87 | 1,336,000 | — | — |
| 2021-09-15 | $0.89 | $0.89 | 2,789,800 | — | — |
| 2021-09-14 | $0.85 | $0.85 | 2,127,900 | — | — |
| 2021-09-13 | $0.91 | $0.91 | 832,400 | — | — |
| 2021-09-10 | $0.92 | $0.92 | 1,936,400 | — | — |
| 2021-09-09 | $0.95 | $0.95 | 1,720,200 | — | — |
| 2021-09-08 | $0.97 | $0.97 | 3,764,300 | — | — |
| 2021-09-07 | $0.94 | $0.94 | 1,518,300 | — | — |
| 2021-09-03 | $0.94 | $0.94 | 1,340,600 | — | — |
| 2021-09-02 | $0.96 | $0.96 | 1,142,500 | — | — |
| 2021-09-01 | $0.96 | $0.96 | 2,107,300 | — | — |
| 2021-08-31 | $0.94 | $0.94 | 1,391,100 | — | — |
| 2021-08-30 | $0.95 | $0.95 | 1,824,600 | — | — |
| 2021-08-27 | $0.92 | $0.92 | 2,314,300 | — | — |
| 2021-08-26 | $0.91 | $0.91 | 2,646,000 | — | — |
| 2021-08-25 | $0.90 | $0.90 | 2,046,000 | — | — |
| 2021-08-24 | $0.88 | $0.88 | 791,800 | — | — |
| 2021-08-23 | $0.88 | $0.88 | 951,600 | — | — |
| 2021-08-20 | $0.85 | $0.85 | 1,190,200 | — | — |
| 2021-08-19 | $0.85 | $0.85 | 1,632,400 | — | — |
| 2021-08-18 | $0.89 | $0.89 | 1,790,300 | — | — |
| 2021-08-17 | $0.90 | $0.90 | 2,760,200 | — | — |
| 2021-08-16 | $0.90 | $0.90 | 3,292,400 | — | — |
| 2021-08-13 | $0.94 | $0.94 | 3,611,500 | — | — |
| 2021-08-12 | $1.00 | $1.00 | 1,961,400 | — | — |
| 2021-08-11 | $1.02 | $1.02 | 3,405,200 | — | — |
| 2021-08-10 | $1.08 | $1.08 | 10,101,000 | — | — |
| 2021-08-09 | $0.99 | $0.99 | 2,893,400 | — | — |
| 2021-08-06 | $0.96 | $0.96 | 1,766,200 | — | — |
| 2021-08-05 | $0.96 | $0.96 | 1,808,900 | — | — |
| 2021-08-04 | $0.94 | $0.94 | 3,191,000 | — | — |
| 2021-08-03 | $0.93 | $0.93 | 2,606,200 | — | — |
| 2021-08-02 | $0.96 | $0.96 | 3,385,100 | — | — |
| 2021-07-30 | $0.97 | $0.97 | 3,189,100 | — | — |
| 2021-07-29 | $0.96 | $0.96 | 3,426,400 | — | — |
| 2021-07-28 | $1.03 | $1.03 | 9,574,700 | — | — |
| 2021-07-27 | $0.95 | $0.95 | 6,568,500 | — | — |
| 2021-07-26 | $0.90 | $0.90 | 1,200,900 | — | — |
| 2021-07-23 | $0.90 | $0.90 | 1,258,100 | — | — |
| 2021-07-22 | $0.97 | $0.97 | 2,615,400 | — | — |
| 2021-07-21 | $0.92 | $0.92 | 969,300 | — | — |
| 2021-07-20 | $0.88 | $0.88 | 889,900 | — | — |
| 2021-07-19 | $0.87 | $0.87 | 3,125,100 | — | — |
| 2021-07-16 | $0.86 | $0.86 | 2,793,800 | — | — |
| 2021-07-15 | $0.92 | $0.92 | 1,915,100 | — | — |
| 2021-07-14 | $0.94 | $0.94 | 2,762,200 | — | — |
| 2021-07-13 | $0.94 | $0.94 | 3,802,300 | — | — |
| 2021-07-12 | $0.97 | $0.97 | 3,352,700 | — | — |
| 2021-07-09 | $0.90 | $0.90 | 1,098,100 | — | — |
| 2021-07-08 | $0.86 | $0.86 | 1,373,500 | — | — |
| 2021-07-07 | $0.91 | $0.91 | 1,917,500 | — | — |
| 2021-07-06 | $0.94 | $0.94 | 1,527,200 | — | — |
| 2021-07-02 | $0.96 | $0.96 | 1,180,800 | — | — |
| 2021-07-01 | $0.97 | $0.97 | 1,330,300 | — | — |
| 2021-06-30 | $0.99 | $0.99 | 2,564,600 | — | — |
| 2021-06-29 | $0.97 | $0.97 | 2,442,100 | — | — |
| 2021-06-28 | $1.01 | $1.01 | 7,502,300 | — | — |
| 2021-06-25 | $0.89 | $0.89 | 820,900 | — | — |
| 2021-06-24 | $0.93 | $0.93 | 2,413,300 | — | — |
| 2021-06-23 | $0.94 | $0.94 | 1,374,500 | — | — |
| 2021-06-22 | $0.90 | $0.90 | 905,000 | — | — |
| 2021-06-21 | $0.87 | $0.87 | 1,263,600 | — | — |
| 2021-06-18 | $0.88 | $0.88 | 1,087,900 | — | — |
| 2021-06-17 | $0.91 | $0.91 | 942,600 | — | — |
| 2021-06-16 | $0.92 | $0.92 | 1,289,500 | — | — |
| 2021-06-15 | $0.88 | $0.88 | 2,531,300 | — | — |
| 2021-06-14 | $0.95 | $0.95 | 1,217,900 | — | — |
| 2021-06-11 | $0.94 | $0.94 | 1,742,700 | — | — |
| 2021-06-10 | $0.95 | $0.95 | 1,853,900 | — | — |
| 2021-06-09 | $1.00 | $1.00 | 2,610,200 | — | — |
| 2021-06-08 | $0.98 | $0.98 | 4,789,500 | — | — |
| 2021-06-07 | $0.95 | $0.95 | 2,273,800 | — | — |
| 2021-06-04 | $0.96 | $0.96 | 5,284,500 | — | — |
| 2021-06-03 | $0.89 | $0.89 | 1,742,200 | — | — |
| 2021-06-02 | $0.92 | $0.92 | 3,119,100 | — | — |
| 2021-06-01 | $0.87 | $0.87 | 2,650,000 | — | — |
| 2021-05-28 | $0.85 | $0.85 | 912,900 | — | — |
| 2021-05-27 | $0.84 | $0.84 | 1,359,100 | — | — |
| 2021-05-26 | $0.83 | $0.83 | 1,964,700 | — | — |
| 2021-05-25 | $0.79 | $0.79 | 792,200 | — | — |
| 2021-05-24 | $0.80 | $0.80 | 716,000 | — | — |
| 2021-05-21 | $0.86 | $0.86 | 850,500 | — | — |
| 2021-05-20 | $0.82 | $0.82 | 1,176,100 | — | — |
| 2021-05-19 | $0.79 | $0.79 | 895,300 | — | — |
| 2021-05-18 | $0.84 | $0.84 | 1,137,200 | — | — |
| 2021-05-17 | $0.78 | $0.78 | 1,453,500 | — | — |
| 2021-05-14 | $0.74 | $0.74 | 1,524,700 | — | — |
| 2021-05-13 | $0.74 | $0.74 | 2,280,800 | — | — |
| 2021-05-12 | $0.77 | $0.77 | 1,936,500 | — | — |
| 2021-05-11 | $0.77 | $0.77 | 2,612,100 | — | — |
| 2021-05-10 | $0.83 | $0.83 | 1,501,000 | — | — |
| 2021-05-07 | $0.87 | $0.87 | 1,403,700 | — | — |
| 2021-05-06 | $0.85 | $0.85 | 3,451,600 | — | — |
| 2021-05-05 | $0.84 | $0.84 | 1,375,300 | — | — |
| 2021-05-04 | $0.90 | $0.90 | 2,795,800 | — | — |
| 2021-05-03 | $0.96 | $0.96 | 2,792,600 | — | — |
| 2021-04-30 | $0.94 | $0.94 | 6,105,700 | — | — |
| 2021-04-29 | $0.91 | $0.91 | 864,900 | — | — |
| 2021-04-28 | $0.93 | $0.93 | 1,118,100 | — | — |
| 2021-04-27 | $0.93 | $0.93 | 1,916,000 | — | — |
| 2021-04-26 | $0.97 | $0.97 | 3,696,100 | — | — |
| 2021-04-23 | $0.88 | $0.88 | 2,281,400 | — | — |
| 2021-04-22 | $0.88 | $0.88 | 3,144,800 | — | — |
| 2021-04-21 | $0.89 | $0.89 | 3,639,200 | — | — |
| 2021-04-20 | $0.85 | $0.85 | 1,964,900 | — | — |
| 2021-04-19 | $0.90 | $0.90 | 2,448,500 | — | — |
| 2021-04-16 | $0.95 | $0.95 | 5,094,400 | — | — |
| 2021-04-15 | $0.92 | $0.92 | 6,387,400 | — | — |
| 2021-04-14 | $1.02 | $1.02 | 2,489,400 | — | — |
| 2021-04-13 | $1.05 | $1.05 | 2,649,900 | — | — |
| 2021-04-12 | $1.05 | $1.05 | 2,499,500 | — | — |
| 2021-04-09 | $1.11 | $1.11 | 3,733,800 | — | — |
| 2021-04-08 | $1.19 | $1.19 | 5,225,800 | — | — |
| 2021-04-07 | $1.32 | $1.32 | 6,306,900 | — | — |
| 2021-04-06 | $1.36 | $1.36 | 6,504,200 | — | — |
| 2021-04-05 | $1.24 | $1.24 | 5,458,600 | — | — |
| 2021-04-01 | $1.19 | $1.19 | 2,565,200 | — | — |
| 2021-03-31 | $1.21 | $1.21 | 8,368,300 | — | — |
| 2021-03-30 | $1.14 | $1.14 | 5,194,500 | — | — |
| 2021-03-29 | $1.05 | $1.05 | 2,180,200 | — | — |
| 2021-03-26 | $1.12 | $1.12 | 1,791,500 | — | — |
| 2021-03-25 | $1.16 | $1.16 | 3,988,000 | — | — |
| 2021-03-24 | $1.11 | $1.11 | 4,658,900 | — | — |
| 2021-03-23 | $1.20 | $1.20 | 4,264,800 | — | — |
| 2021-03-22 | $1.30 | $1.30 | 5,973,600 | — | — |
| 2021-03-19 | $1.26 | $1.26 | 5,149,200 | — | — |
| 2021-03-18 | $1.27 | $1.27 | 8,532,000 | — | — |
| 2021-03-17 | $1.24 | $1.24 | 5,596,400 | — | — |
| 2021-03-16 | $1.24 | $1.24 | 5,020,100 | — | — |
| 2021-03-15 | $1.38 | $1.38 | 7,135,600 | — | — |
| 2021-03-12 | $1.34 | $1.34 | 3,710,500 | — | — |
| 2021-03-11 | $1.34 | $1.34 | 3,841,800 | — | — |
| 2021-03-10 | $1.30 | $1.30 | 8,733,800 | — | — |
| 2021-03-09 | $1.32 | $1.32 | 11,089,000 | — | — |
| 2021-03-08 | $1.10 | $1.10 | 6,006,300 | — | — |
| 2021-03-05 | $1.14 | $1.14 | 17,173,300 | — | — |
| 2021-03-04 | $1.24 | $1.24 | 17,634,900 | — | — |
| 2021-03-03 | $1.29 | $1.29 | 8,292,300 | — | — |
| 2021-03-02 | $1.43 | $1.43 | 8,171,200 | — | — |
| 2021-03-01 | $1.61 | $1.61 | 9,567,700 | — | — |
| 2021-02-26 | $1.43 | $1.43 | 13,910,600 | — | — |
| 2021-02-25 | $1.66 | $1.66 | 21,015,400 | — | — |
| 2021-02-24 | $2.06 | $2.06 | 52,323,800 | — | — |
| 2021-02-23 | $1.68 | $1.68 | 20,031,200 | — | — |
| 2021-02-22 | $1.66 | $1.66 | 12,470,100 | — | — |
| 2021-02-19 | $2.02 | $2.02 | 50,948,100 | — | — |
| 2021-02-18 | $1.68 | $1.68 | 0 | — | — |
| 2021-02-17 | $1.68 | $1.68 | 0 | — | — |
| 2021-02-16 | $1.68 | $1.68 | 16,611,800 | — | — |
| 2021-02-12 | $1.59 | $1.59 | 15,304,300 | — | — |
| 2021-02-11 | $1.57 | $1.57 | 39,616,400 | — | — |
| 2021-02-10 | $1.78 | $1.78 | 76,724,800 | — | — |
| 2021-02-09 | $0.98 | $0.98 | 36,798,600 | — | — |
| 2021-02-08 | $0.86 | $0.86 | 14,352,400 | — | — |
| 2021-02-05 | $0.75 | $0.75 | 8,293,200 | — | — |
| 2021-02-04 | $0.76 | $0.76 | 9,560,300 | — | — |
| 2021-02-03 | $0.81 | $0.81 | 9,417,300 | — | — |
| 2021-02-02 | $0.79 | $0.79 | 11,423,400 | — | — |
| 2021-02-01 | $0.84 | $0.84 | 32,839,300 | — | — |
| 2021-01-29 | $0.83 | $0.83 | 4,340,400 | — | — |
| 2021-01-28 | $0.85 | $0.85 | 6,339,900 | — | — |
| 2021-01-27 | $0.84 | $0.84 | 11,960,800 | — | — |
| 2021-01-26 | $0.95 | $0.95 | 13,576,800 | — | — |
| 2021-01-25 | $0.93 | $0.93 | 14,630,500 | — | — |
| 2021-01-22 | $0.84 | $0.84 | 6,875,300 | — | — |
| 2021-01-21 | $0.87 | $0.87 | 7,498,900 | — | — |
| 2021-01-20 | $0.89 | $0.89 | 8,466,200 | — | — |
| 2021-01-19 | $0.80 | $0.80 | 9,918,100 | — | — |
| 2021-01-15 | $0.71 | $0.71 | 8,472,500 | — | — |
| 2021-01-14 | $0.70 | $0.70 | 5,288,300 | — | — |
| 2021-01-13 | $0.67 | $0.67 | 3,247,400 | — | — |
| 2021-01-12 | $0.66 | $0.66 | 5,855,100 | — | — |
| 2021-01-11 | $0.66 | $0.66 | 3,341,600 | — | — |
| 2021-01-08 | $0.67 | $0.67 | 11,761,400 | — | — |
| 2021-01-07 | $0.63 | $0.63 | 9,566,800 | — | — |
| 2021-01-06 | $0.54 | $0.54 | 6,415,100 | — | — |
| 2021-01-05 | $0.57 | $0.57 | 7,841,500 | — | — |
| 2021-01-04 | $0.50 | $0.50 | 1,454,300 | — | — |