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
- 2007-02-14 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 | 153,100 |
| 2021-12-30 | $0.58 | $0.58 | 433,700 |
| 2021-12-29 | $0.60 | $0.60 | 217,000 |
| 2021-12-28 | $0.61 | $0.61 | 44,300 |
| 2021-12-27 | $0.61 | $0.61 | 119,500 |
| 2021-12-23 | $0.63 | $0.63 | 108,200 |
| 2021-12-22 | $0.62 | $0.62 | 209,200 |
| 2021-12-21 | $0.62 | $0.62 | 59,700 |
| 2021-12-20 | $0.63 | $0.63 | 125,800 |
| 2021-12-17 | $0.62 | $0.62 | 86,600 |
| 2021-12-16 | $0.62 | $0.62 | 61,600 |
| 2021-12-15 | $0.65 | $0.65 | 112,400 |
| 2021-12-14 | $0.65 | $0.65 | 58,200 |
| 2021-12-13 | $0.66 | $0.66 | 65,400 |
| 2021-12-10 | $0.65 | $0.65 | 96,800 |
| 2021-12-09 | $0.61 | $0.61 | 222,100 |
| 2021-12-08 | $0.53 | $0.53 | 313,900 |
| 2021-12-07 | $0.63 | $0.63 | 186,900 |
| 2021-12-06 | $0.64 | $0.64 | 329,100 |
| 2021-12-03 | $0.67 | $0.67 | 185,500 |
| 2021-12-02 | $0.66 | $0.66 | 193,500 |
| 2021-12-01 | $0.67 | $0.67 | 204,500 |
| 2021-11-30 | $0.71 | $0.71 | 124,900 |
| 2021-11-29 | $0.73 | $0.72 | 170,700 |
| 2021-11-26 | $0.72 | $0.72 | 106,400 |
| 2021-11-24 | $0.73 | $0.73 | 137,600 |
| 2021-11-23 | $0.75 | $0.75 | 66,500 |
| 2021-11-22 | $0.75 | $0.75 | 465,400 |
| 2021-11-19 | $0.80 | $0.80 | 87,900 |
| 2021-11-18 | $0.77 | $0.77 | 81,000 |
| 2021-11-17 | $0.78 | $0.78 | 272,300 |
| 2021-11-16 | $0.80 | $0.80 | 92,800 |
| 2021-11-15 | $0.82 | $0.82 | 74,800 |
| 2021-11-12 | $0.83 | $0.83 | 172,700 |
| 2021-11-11 | $0.84 | $0.84 | 285,500 |
| 2021-11-10 | $0.86 | $0.86 | 47,200 |
| 2021-11-09 | $0.88 | $0.88 | 95,200 |
| 2021-11-08 | $0.88 | $0.88 | 126,300 |
| 2021-11-05 | $0.88 | $0.88 | 100,900 |
| 2021-11-04 | $0.90 | $0.90 | 111,700 |
| 2021-11-03 | $0.92 | $0.92 | 99,600 |
| 2021-11-02 | $0.89 | $0.89 | 65,500 |
| 2021-11-01 | $0.92 | $0.92 | 122,700 |
| 2021-10-29 | $0.92 | $0.92 | 123,900 |
| 2021-10-28 | $0.92 | $0.92 | 120,800 |
| 2021-10-27 | $0.92 | $0.92 | 87,800 |
| 2021-10-26 | $0.91 | $0.91 | 195,200 |
| 2021-10-25 | $0.91 | $0.91 | 202,800 |
| 2021-10-22 | $0.93 | $0.93 | 82,600 |
| 2021-10-21 | $0.93 | $0.93 | 54,900 |
| 2021-10-20 | $0.97 | $0.97 | 86,700 |
| 2021-10-19 | $0.93 | $0.93 | 66,100 |
| 2021-10-18 | $0.90 | $0.90 | 242,900 |
| 2021-10-15 | $0.94 | $0.94 | 107,800 |
| 2021-10-14 | $0.96 | $0.96 | 95,400 |
| 2021-10-13 | $0.93 | $0.93 | 38,400 |
| 2021-10-12 | $0.93 | $0.93 | 206,200 |
| 2021-10-11 | $0.96 | $0.96 | 29,600 |
| 2021-10-08 | $0.98 | $0.98 | 25,500 |
| 2021-10-07 | $0.97 | $0.97 | 71,000 |
| 2021-10-06 | $0.99 | $0.99 | 64,400 |
| 2021-10-05 | $0.90 | $0.90 | 135,700 |
| 2021-10-04 | $0.90 | $0.90 | 129,100 |
| 2021-10-01 | $0.97 | $0.97 | 95,200 |
| 2021-09-30 | $0.99 | $0.99 | 51,400 |
| 2021-09-29 | $0.99 | $0.99 | 17,500 |
| 2021-09-28 | $0.98 | $0.98 | 37,700 |
| 2021-09-27 | $0.98 | $0.98 | 6,400 |
| 2021-09-24 | $0.95 | $0.95 | 33,300 |
| 2021-09-23 | $0.99 | $0.99 | 70,800 |
| 2021-09-22 | $0.97 | $0.97 | 16,600 |
| 2021-09-21 | $0.96 | $0.96 | 57,700 |
| 2021-09-20 | $0.96 | $0.96 | 51,500 |
| 2021-09-17 | $0.98 | $0.98 | 20,600 |
| 2021-09-16 | $0.98 | $0.98 | 33,700 |
| 2021-09-15 | $0.98 | $0.98 | 4,900 |
| 2021-09-14 | $0.96 | $0.96 | 19,400 |
| 2021-09-13 | $0.99 | $0.99 | 52,800 |
| 2021-09-10 | $0.98 | $0.98 | 34,500 |
| 2021-09-09 | $0.99 | $0.99 | 19,900 |
| 2021-09-08 | $0.99 | $0.99 | 29,200 |
| 2021-09-07 | $0.98 | $0.98 | 32,700 |
| 2021-09-03 | $0.99 | $0.99 | 8,700 |
| 2021-09-02 | $0.99 | $0.99 | 39,200 |
| 2021-09-01 | $0.97 | $0.97 | 29,500 |
| 2021-08-31 | $0.98 | $0.98 | 15,700 |
| 2021-08-30 | $0.99 | $0.99 | 108,000 |
| 2021-08-27 | $0.94 | $0.94 | 101,800 |
| 2021-08-26 | $0.97 | $0.97 | 63,200 |
| 2021-08-25 | $0.98 | $0.98 | 39,600 |
| 2021-08-24 | $0.99 | $0.99 | 45,300 |
| 2021-08-23 | $1.01 | $1.01 | 34,100 |
| 2021-08-20 | $1.02 | $1.02 | 48,400 |
| 2021-08-19 | $1.01 | $1.01 | 68,700 |
| 2021-08-18 | $1.00 | $1.00 | 26,300 |
| 2021-08-17 | $0.99 | $0.99 | 14,000 |
| 2021-08-16 | $0.97 | $0.97 | 77,500 |
| 2021-08-13 | $0.98 | $0.98 | 26,800 |
| 2021-08-12 | $1.00 | $1.00 | 50,200 |
| 2021-08-11 | $1.00 | $1.00 | 17,200 |
| 2021-08-10 | $1.02 | $1.02 | 35,900 |
| 2021-08-09 | $1.00 | $1.00 | 22,400 |
| 2021-08-06 | $0.99 | $0.99 | 10,100 |
| 2021-08-05 | $1.00 | $1.00 | 18,500 |
| 2021-08-04 | $0.99 | $0.99 | 15,200 |
| 2021-08-03 | $0.99 | $0.99 | 19,200 |
| 2021-08-02 | $1.00 | $1.00 | 24,600 |
| 2021-07-30 | $1.00 | $1.00 | 41,100 |
| 2021-07-29 | $1.01 | $1.01 | 82,300 |
| 2021-07-28 | $1.03 | $1.03 | 23,600 |
| 2021-07-27 | $1.03 | $1.03 | 28,500 |
| 2021-07-26 | $1.04 | $1.04 | 26,500 |
| 2021-07-23 | $1.01 | $1.01 | 42,700 |
| 2021-07-22 | $1.02 | $1.02 | 12,900 |
| 2021-07-21 | $1.04 | $1.04 | 28,900 |
| 2021-07-20 | $1.02 | $1.02 | 16,500 |
| 2021-07-19 | $1.03 | $1.03 | 9,600 |
| 2021-07-16 | $1.04 | $1.04 | 60,400 |
| 2021-07-15 | $1.04 | $1.04 | 29,100 |
| 2021-07-14 | $1.07 | $1.07 | 80,800 |
| 2021-07-13 | $1.05 | $1.05 | 28,600 |
| 2021-07-12 | $1.04 | $1.04 | 43,500 |
| 2021-07-09 | $1.05 | $1.05 | 24,700 |
| 2021-07-08 | $1.07 | $1.07 | 42,200 |
| 2021-07-07 | $1.04 | $1.04 | 21,600 |
| 2021-07-06 | $1.08 | $1.08 | 65,200 |
| 2021-07-02 | $1.04 | $1.04 | 64,100 |
| 2021-07-01 | $1.02 | $1.02 | 36,100 |
| 2021-06-30 | $1.03 | $1.03 | 43,400 |
| 2021-06-29 | $1.03 | $1.03 | 63,700 |
| 2021-06-28 | $1.05 | $1.05 | 46,200 |
| 2021-06-25 | $1.03 | $1.03 | 63,200 |
| 2021-06-24 | $1.01 | $1.01 | 102,400 |
| 2021-06-23 | $1.03 | $1.03 | 162,000 |
| 2021-06-22 | $1.02 | $1.02 | 151,600 |
| 2021-06-21 | $1.12 | $1.12 | 67,600 |
| 2021-06-18 | $1.17 | $1.17 | 48,500 |
| 2021-06-17 | $1.17 | $1.17 | 71,900 |
| 2021-06-16 | $1.19 | $1.19 | 73,300 |
| 2021-06-15 | $1.17 | $1.17 | 26,100 |
| 2021-06-14 | $1.19 | $1.19 | 194,800 |
| 2021-06-11 | $1.16 | $1.16 | 90,000 |
| 2021-06-10 | $1.13 | $1.13 | 104,500 |
| 2021-06-09 | $1.14 | $1.14 | 153,400 |
| 2021-06-08 | $1.13 | $1.13 | 133,900 |
| 2021-06-07 | $1.10 | $1.10 | 50,400 |
| 2021-06-04 | $1.06 | $1.06 | 282,300 |
| 2021-06-03 | $1.12 | $1.12 | 184,600 |
| 2021-06-02 | $1.05 | $1.05 | 305,400 |
| 2021-06-01 | $0.94 | $0.94 | 89,100 |
| 2021-05-28 | $1.00 | $1.00 | 59,600 |
| 2021-05-27 | $1.00 | $1.00 | 26,000 |
| 2021-05-26 | $0.99 | $0.99 | 29,400 |
| 2021-05-25 | $0.99 | $0.99 | 34,700 |
| 2021-05-24 | $0.98 | $0.98 | 60,200 |
| 2021-05-21 | $0.99 | $0.99 | 61,100 |
| 2021-05-20 | $0.99 | $0.99 | 30,000 |
| 2021-05-19 | $0.99 | $0.99 | 61,300 |
| 2021-05-18 | $1.00 | $1.00 | 71,400 |
| 2021-05-17 | $0.99 | $0.99 | 69,500 |
| 2021-05-14 | $1.00 | $1.00 | 59,100 |
| 2021-05-13 | $0.98 | $0.98 | 21,000 |
| 2021-05-12 | $0.99 | $0.99 | 70,500 |
| 2021-05-11 | $1.02 | $1.02 | 184,800 |
| 2021-05-10 | $0.98 | $0.98 | 115,500 |
| 2021-05-07 | $0.96 | $0.96 | 65,600 |
| 2021-05-06 | $0.94 | $0.94 | 97,300 |
| 2021-05-05 | $0.98 | $0.98 | 538,000 |
| 2021-05-04 | $0.84 | $0.84 | 207,800 |
| 2021-05-03 | $0.85 | $0.85 | 23,900 |
| 2021-04-30 | $0.85 | $0.85 | 54,300 |
| 2021-04-29 | $0.87 | $0.87 | 109,400 |
| 2021-04-28 | $0.88 | $0.88 | 101,600 |
| 2021-04-27 | $0.86 | $0.86 | 121,600 |
| 2021-04-26 | $0.84 | $0.84 | 192,800 |
| 2021-04-23 | $0.89 | $0.89 | 79,800 |
| 2021-04-22 | $0.87 | $0.87 | 68,800 |
| 2021-04-21 | $0.88 | $0.88 | 61,500 |
| 2021-04-20 | $0.87 | $0.87 | 55,200 |
| 2021-04-19 | $0.91 | $0.91 | 125,200 |
| 2021-04-16 | $0.91 | $0.91 | 41,800 |
| 2021-04-15 | $0.89 | $0.89 | 143,800 |
| 2021-04-14 | $0.95 | $0.95 | 117,100 |
| 2021-04-13 | $0.91 | $0.91 | 36,900 |
| 2021-04-12 | $0.92 | $0.92 | 80,100 |
| 2021-04-09 | $0.96 | $0.96 | 78,400 |
| 2021-04-08 | $0.95 | $0.95 | 93,800 |
| 2021-04-07 | $0.94 | $0.94 | 191,900 |
| 2021-04-06 | $0.94 | $0.94 | 97,000 |
| 2021-04-05 | $0.97 | $0.97 | 138,000 |
| 2021-04-01 | $1.03 | $1.03 | 19,900 |
| 2021-03-31 | $1.05 | $1.05 | 66,200 |
| 2021-03-30 | $1.04 | $1.04 | 33,100 |
| 2021-03-29 | $1.05 | $1.05 | 27,300 |
| 2021-03-26 | $1.05 | $1.05 | 45,200 |
| 2021-03-25 | $1.07 | $1.07 | 35,600 |
| 2021-03-24 | $1.08 | $1.08 | 35,100 |
| 2021-03-23 | $1.07 | $1.07 | 57,300 |
| 2021-03-22 | $1.10 | $1.10 | 146,200 |
| 2021-03-19 | $1.07 | $1.07 | 56,700 |
| 2021-03-18 | $1.06 | $1.06 | 20,500 |
| 2021-03-17 | $1.05 | $1.05 | 35,600 |
| 2021-03-16 | $1.06 | $1.06 | 44,300 |
| 2021-03-15 | $1.09 | $1.09 | 53,800 |
| 2021-03-12 | $1.06 | $1.06 | 43,300 |
| 2021-03-11 | $1.06 | $1.06 | 76,500 |
| 2021-03-10 | $1.11 | $1.11 | 79,000 |
| 2021-03-09 | $1.08 | $1.08 | 58,300 |
| 2021-03-08 | $1.10 | $1.10 | 35,000 |
| 2021-03-05 | $1.04 | $1.04 | 221,200 |
| 2021-03-04 | $1.05 | $1.05 | 175,500 |
| 2021-03-03 | $1.11 | $1.11 | 63,400 |
| 2021-03-02 | $1.11 | $1.11 | 106,000 |
| 2021-03-01 | $1.15 | $1.15 | 122,500 |
| 2021-02-26 | $1.14 | $1.14 | 100,900 |
| 2021-02-25 | $1.14 | $1.14 | 160,400 |
| 2021-02-24 | $1.15 | $1.15 | 74,000 |
| 2021-02-23 | $1.15 | $1.15 | 132,900 |
| 2021-02-22 | $1.15 | $1.15 | 34,700 |
| 2021-02-19 | $1.12 | $1.12 | 93,800 |
| 2021-02-18 | $1.11 | $1.11 | 93,300 |
| 2021-02-17 | $1.18 | $1.18 | 168,200 |
| 2021-02-16 | $1.16 | $1.16 | 94,700 |
| 2021-02-12 | $1.17 | $1.17 | 85,800 |
| 2021-02-11 | $1.17 | $1.17 | 57,400 |
| 2021-02-10 | $1.16 | $1.16 | 58,900 |
| 2021-02-09 | $1.15 | $1.15 | 196,600 |
| 2021-02-08 | $1.17 | $1.17 | 171,000 |
| 2021-02-05 | $1.11 | $1.11 | 286,000 |
| 2021-02-04 | $1.12 | $1.12 | 57,900 |
| 2021-02-03 | $1.11 | $1.11 | 90,600 |
| 2021-02-02 | $1.10 | $1.10 | 128,300 |
| 2021-02-01 | $1.07 | $1.07 | 51,400 |
| 2021-01-29 | $1.08 | $1.08 | 41,800 |
| 2021-01-28 | $1.10 | $1.10 | 108,300 |
| 2021-01-27 | $1.04 | $1.04 | 155,800 |
| 2021-01-26 | $1.04 | $1.04 | 129,400 |
| 2021-01-25 | $1.06 | $1.06 | 181,300 |
| 2021-01-22 | $1.02 | $1.02 | 85,600 |
| 2021-01-21 | $1.04 | $1.04 | 51,800 |
| 2021-01-20 | $1.06 | $1.06 | 85,000 |
| 2021-01-19 | $1.10 | $1.10 | 106,100 |
| 2021-01-15 | $1.14 | $1.14 | 458,600 |
| 2021-01-14 | $1.00 | $1.00 | 383,300 |
| 2021-01-13 | $1.01 | $1.01 | 159,600 |
| 2021-01-12 | $1.04 | $1.04 | 56,300 |
| 2021-01-11 | $1.04 | $1.04 | 107,900 |
| 2021-01-08 | $1.09 | $1.09 | 128,200 |
| 2021-01-07 | $1.07 | $1.07 | 189,900 |
| 2021-01-06 | $1.09 | $1.09 | 147,800 |
| 2021-01-05 | $1.08 | $1.08 | 110,500 |
| 2021-01-04 | $1.12 | $1.12 | 52,500 |