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
- 2018-04-17 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 | $1.03 | $1.03 | 403,320 |
| 2021-12-30 | $0.96 | $0.96 | 224,829 |
| 2021-12-29 | $0.91 | $0.91 | 419,417 |
| 2021-12-28 | $0.92 | $0.92 | 102,921 |
| 2021-12-27 | $0.90 | $0.90 | 35,588 |
| 2021-12-23 | $0.87 | $0.87 | 137,801 |
| 2021-12-22 | $0.90 | $0.90 | 422,050 |
| 2021-12-21 | $0.82 | $0.82 | 321,715 |
| 2021-12-20 | $0.81 | $0.81 | 181,063 |
| 2021-12-17 | $0.88 | $0.88 | 194,939 |
| 2021-12-16 | $0.84 | $0.84 | 310,719 |
| 2021-12-15 | $0.86 | $0.86 | 377,804 |
| 2021-12-14 | $0.87 | $0.87 | 182,969 |
| 2021-12-13 | $0.89 | $0.89 | 257,740 |
| 2021-12-10 | $0.91 | $0.91 | 391,085 |
| 2021-12-09 | $0.91 | $0.91 | 324,970 |
| 2021-12-08 | $0.89 | $0.89 | 342,863 |
| 2021-12-07 | $0.91 | $0.91 | 192,596 |
| 2021-12-06 | $0.94 | $0.94 | 222,046 |
| 2021-12-03 | $0.94 | $0.94 | 760,235 |
| 2021-12-02 | $0.92 | $0.92 | 525,405 |
| 2021-12-01 | $0.85 | $0.85 | 749,237 |
| 2021-11-30 | $0.92 | $0.92 | 239,019 |
| 2021-11-29 | $0.92 | $0.92 | 251,914 |
| 2021-11-26 | $0.94 | $0.94 | 300,907 |
| 2021-11-24 | $0.96 | $0.96 | 143,032 |
| 2021-11-23 | $1.01 | $1.01 | 305,715 |
| 2021-11-22 | $1.01 | $1.01 | 515,134 |
| 2021-11-19 | $0.97 | $0.97 | 411,773 |
| 2021-11-18 | $1.02 | $1.02 | 372,527 |
| 2021-11-17 | $1.01 | $1.01 | 308,563 |
| 2021-11-16 | $0.96 | $0.96 | 641,458 |
| 2021-11-15 | $1.02 | $1.02 | 570,513 |
| 2021-11-12 | $1.01 | $1.01 | 739,908 |
| 2021-11-11 | $0.95 | $0.95 | 257,136 |
| 2021-11-10 | $0.91 | $0.91 | 149,640 |
| 2021-11-09 | $0.90 | $0.90 | 470,594 |
| 2021-11-08 | $0.92 | $0.92 | 1,366,668 |
| 2021-11-05 | $0.93 | $0.93 | 769,031 |
| 2021-11-04 | $0.94 | $0.94 | 508,345 |
| 2021-11-03 | $0.92 | $0.92 | 333,933 |
| 2021-11-02 | $0.89 | $0.89 | 521,193 |
| 2021-11-01 | $0.93 | $0.93 | 828,933 |
| 2021-10-29 | $0.88 | $0.88 | 569,570 |
| 2021-10-28 | $0.82 | $0.82 | 486,150 |
| 2021-10-27 | $0.79 | $0.79 | 318,752 |
| 2021-10-26 | $0.73 | $0.73 | 984,898 |
| 2021-10-25 | $0.77 | $0.77 | 321,238 |
| 2021-10-22 | $0.81 | $0.81 | 206,102 |
| 2021-10-21 | $0.78 | $0.78 | 404,926 |
| 2021-10-20 | $0.77 | $0.77 | 1,022,990 |
| 2021-10-19 | $0.79 | $0.79 | 1,427,562 |
| 2021-10-18 | $0.85 | $0.85 | 534,000 |
| 2021-10-15 | $0.81 | $0.81 | 912,527 |
| 2021-10-14 | $0.86 | $0.86 | 790,913 |
| 2021-10-13 | $0.88 | $0.88 | 739,769 |
| 2021-10-12 | $0.93 | $0.93 | 315,407 |
| 2021-10-11 | $0.87 | $0.87 | 126,541 |
| 2021-10-08 | $0.88 | $0.88 | 577,813 |
| 2021-10-07 | $0.84 | $0.84 | 1,171,369 |
| 2021-10-06 | $0.94 | $0.94 | 681,738 |
| 2021-10-05 | $0.87 | $0.87 | 265,162 |
| 2021-10-04 | $0.84 | $0.84 | 210,233 |
| 2021-10-01 | $0.78 | $0.78 | 325,212 |
| 2021-09-30 | $0.79 | $0.79 | 435,873 |
| 2021-09-29 | $0.81 | $0.81 | 425,158 |
| 2021-09-28 | $0.81 | $0.81 | 312,798 |
| 2021-09-27 | $0.88 | $0.88 | 382,338 |
| 2021-09-24 | $0.88 | $0.88 | 419,483 |
| 2021-09-23 | $0.91 | $0.91 | 908,547 |
| 2021-09-22 | $0.83 | $0.83 | 1,236,923 |
| 2021-09-21 | $0.83 | $0.83 | 1,391,247 |
| 2021-09-20 | $0.70 | $0.70 | 688,454 |
| 2021-09-17 | $0.70 | $0.70 | 1,054,216 |
| 2021-09-16 | $0.78 | $0.78 | 2,157,573 |
| 2021-09-15 | $0.68 | $0.68 | 260,608 |
| 2021-09-14 | $0.65 | $0.65 | 391,452 |
| 2021-09-13 | $0.65 | $0.65 | 389,873 |
| 2021-09-10 | $0.62 | $0.62 | 519,439 |
| 2021-09-09 | $0.64 | $0.64 | 368,605 |
| 2021-09-08 | $0.69 | $0.69 | 167,832 |
| 2021-09-07 | $0.69 | $0.69 | 535,599 |
| 2021-09-03 | $0.71 | $0.71 | 293,353 |
| 2021-09-02 | $0.71 | $0.71 | 187,399 |
| 2021-09-01 | $0.70 | $0.70 | 454,812 |
| 2021-08-31 | $0.73 | $0.73 | 876,628 |
| 2021-08-30 | $0.71 | $0.71 | 482,324 |
| 2021-08-27 | $0.70 | $0.70 | 522,667 |
| 2021-08-26 | $0.69 | $0.69 | 689,220 |
| 2021-08-25 | $0.74 | $0.74 | 833,158 |
| 2021-08-24 | $0.66 | $0.66 | 301,150 |
| 2021-08-23 | $0.61 | $0.61 | 279,762 |
| 2021-08-20 | $0.59 | $0.59 | 479,412 |
| 2021-08-19 | $0.60 | $0.60 | 1,334,641 |
| 2021-08-18 | $0.67 | $0.67 | 567,428 |
| 2021-08-17 | $0.71 | $0.71 | 300,956 |
| 2021-08-16 | $0.71 | $0.71 | 356,660 |
| 2021-08-13 | $0.72 | $0.72 | 498,447 |
| 2021-08-12 | $0.72 | $0.72 | 222,200 |
| 2021-08-11 | $0.74 | $0.74 | 1,303,115 |
| 2021-08-10 | $0.77 | $0.77 | 517,217 |
| 2021-08-09 | $0.70 | $0.70 | 610,015 |
| 2021-08-06 | $0.69 | $0.69 | 433,583 |
| 2021-08-05 | $0.66 | $0.66 | 387,082 |
| 2021-08-04 | $0.71 | $0.71 | 971,807 |
| 2021-08-03 | $0.70 | $0.70 | 752,172 |
| 2021-08-02 | $0.66 | $0.66 | 615,174 |
| 2021-07-30 | $0.63 | $0.63 | 589,972 |
| 2021-07-29 | $0.58 | $0.58 | 387,283 |
| 2021-07-28 | $0.60 | $0.60 | 125,657 |
| 2021-07-27 | $0.59 | $0.59 | 153,941 |
| 2021-07-26 | $0.56 | $0.56 | 334,252 |
| 2021-07-23 | $0.61 | $0.61 | 256,372 |
| 2021-07-22 | $0.65 | $0.65 | 1,050,711 |
| 2021-07-21 | $0.61 | $0.61 | 1,079,727 |
| 2021-07-20 | $0.58 | $0.58 | 613,233 |
| 2021-07-19 | $0.58 | $0.58 | 1,619,027 |
| 2021-07-16 | $0.57 | $0.57 | 256,407 |
| 2021-07-15 | $0.60 | $0.60 | 197,642 |
| 2021-07-14 | $0.60 | $0.60 | 1,239,464 |
| 2021-07-13 | $0.61 | $0.61 | 414,472 |
| 2021-07-12 | $0.63 | $0.63 | 947,007 |
| 2021-07-09 | $0.55 | $0.55 | 566,278 |
| 2021-07-08 | $0.55 | $0.55 | 616,256 |
| 2021-07-07 | $0.59 | $0.59 | 542,873 |
| 2021-07-06 | $0.53 | $0.53 | 620,311 |
| 2021-07-02 | $0.64 | $0.64 | 1,311,741 |
| 2021-07-01 | $0.57 | $0.57 | 398,889 |
| 2021-06-30 | $0.54 | $0.54 | 764,127 |
| 2021-06-29 | $0.51 | $0.51 | 1,110,144 |
| 2021-06-28 | $0.50 | $0.50 | 593,525 |
| 2021-06-25 | $0.47 | $0.47 | 296,091 |
| 2021-06-24 | $0.45 | $0.45 | 747,155 |
| 2021-06-23 | $0.49 | $0.49 | 738,374 |
| 2021-06-22 | $0.41 | $0.41 | 3,014,048 |
| 2021-06-21 | $0.42 | $0.42 | 962,464 |
| 2021-06-18 | $0.39 | $0.39 | 417,160 |
| 2021-06-17 | $0.38 | $0.38 | 900,807 |
| 2021-06-16 | $0.40 | $0.40 | 968,801 |
| 2021-06-15 | $0.36 | $0.36 | 864,363 |
| 2021-06-14 | $0.37 | $0.37 | 1,302,426 |
| 2021-06-11 | $0.40 | $0.40 | 1,988,346 |
| 2021-06-10 | $0.34 | $0.34 | 1,325,399 |
| 2021-06-09 | $0.31 | $0.31 | 1,027,117 |
| 2021-06-08 | $0.26 | $0.26 | 607,800 |
| 2021-06-07 | $0.29 | $0.29 | 920,920 |
| 2021-06-04 | $0.32 | $0.32 | 1,688,415 |
| 2021-06-03 | $0.27 | $0.27 | 1,244,117 |
| 2021-06-02 | $0.23 | $0.23 | 584,614 |
| 2021-06-01 | $0.25 | $0.25 | 2,150,034 |
| 2021-05-28 | $0.24 | $0.24 | 1,388,564 |
| 2021-05-27 | $0.23 | $0.23 | 2,801,088 |
| 2021-05-26 | $0.22 | $0.22 | 1,594,252 |
| 2021-05-25 | $0.20 | $0.20 | 4,874,780 |
| 2021-05-24 | $0.15 | $0.15 | 1,103,135 |
| 2021-05-21 | $0.14 | $0.14 | 2,578,794 |
| 2021-05-20 | $0.12 | $0.12 | 204,000 |
| 2021-05-19 | $0.12 | $0.12 | 12,366 |
| 2021-05-18 | $0.12 | $0.12 | 37,815 |
| 2021-05-17 | $0.13 | $0.13 | 10,940 |
| 2021-05-14 | $0.12 | $0.12 | 49,419 |
| 2021-05-13 | $0.12 | $0.12 | 18,520 |
| 2021-05-12 | $0.12 | $0.12 | 41,000 |
| 2021-05-11 | $0.12 | $0.12 | 13,490 |
| 2021-05-10 | $0.13 | $0.13 | 192,830 |
| 2021-05-07 | $0.11 | $0.11 | 116,000 |
| 2021-05-06 | $0.11 | $0.11 | 17,045 |
| 2021-05-05 | $0.12 | $0.12 | 5,000 |
| 2021-05-04 | $0.11 | $0.11 | 49,450 |
| 2021-05-03 | $0.11 | $0.11 | 10,800 |
| 2021-04-30 | $0.11 | $0.11 | 8,706 |
| 2021-04-29 | $0.12 | $0.12 | 66,000 |
| 2021-04-28 | $0.12 | $0.12 | 36,710 |
| 2021-04-27 | $0.12 | $0.12 | 1,200 |
| 2021-04-26 | $0.12 | $0.12 | 28,790 |
| 2021-04-23 | $0.12 | $0.12 | 8,000 |
| 2021-04-22 | $0.12 | $0.12 | 37,171 |
| 2021-04-21 | $0.12 | $0.12 | 108,918 |
| 2021-04-20 | $0.12 | $0.12 | 70,900 |
| 2021-04-19 | $0.12 | $0.12 | 8,799 |
| 2021-04-16 | $0.12 | $0.12 | 52,344 |
| 2021-04-15 | $0.11 | $0.11 | 44,759 |
| 2021-04-14 | $0.12 | $0.12 | 37,477 |
| 2021-04-13 | $0.11 | $0.11 | 97,768 |
| 2021-04-12 | $0.12 | $0.12 | 13,533 |
| 2021-04-09 | $0.12 | $0.12 | 10,990 |
| 2021-04-08 | $0.11 | $0.11 | 36,250 |
| 2021-04-07 | $0.12 | $0.12 | 68,473 |
| 2021-04-06 | $0.12 | $0.12 | 7,900 |
| 2021-04-05 | $0.12 | $0.12 | 64,276 |
| 2021-04-01 | $0.12 | $0.12 | 131,700 |
| 2021-03-31 | $0.12 | $0.12 | 27,835 |
| 2021-03-30 | $0.12 | $0.12 | 66,290 |
| 2021-03-29 | $0.13 | $0.13 | 28,303 |
| 2021-03-26 | $0.12 | $0.12 | 3,700 |
| 2021-03-25 | $0.12 | $0.12 | 33,940 |
| 2021-03-24 | $0.12 | $0.12 | 58,561 |
| 2021-03-23 | $0.12 | $0.12 | 102,300 |
| 2021-03-22 | $0.12 | $0.12 | 66,071 |
| 2021-03-19 | $0.12 | $0.12 | 72,457 |
| 2021-03-18 | $0.12 | $0.12 | 418,840 |
| 2021-03-17 | $0.14 | $0.14 | 674,166 |
| 2021-03-16 | $0.12 | $0.12 | 138,962 |
| 2021-03-15 | $0.12 | $0.12 | 169,193 |
| 2021-03-12 | $0.12 | $0.12 | 6,126 |
| 2021-03-11 | $0.13 | $0.13 | 93,490 |
| 2021-03-10 | $0.12 | $0.12 | 69,600 |
| 2021-03-09 | $0.12 | $0.12 | 46,300 |
| 2021-03-08 | $0.12 | $0.12 | 162,226 |
| 2021-03-05 | $0.12 | $0.12 | 23,437 |
| 2021-03-04 | $0.12 | $0.12 | 129,300 |
| 2021-03-03 | $0.13 | $0.13 | 391,280 |
| 2021-03-02 | $0.14 | $0.14 | 242,485 |
| 2021-03-01 | $0.14 | $0.14 | 131,891 |
| 2021-02-26 | $0.12 | $0.12 | 93,785 |
| 2021-02-25 | $0.15 | $0.15 | 58,062 |
| 2021-02-24 | $0.15 | $0.15 | 205,031 |
| 2021-02-23 | $0.14 | $0.14 | 88,499 |
| 2021-02-22 | $0.14 | $0.14 | 35,848 |
| 2021-02-19 | $0.13 | $0.13 | 57,969 |
| 2021-02-18 | $0.13 | $0.13 | 179,794 |
| 2021-02-17 | $0.13 | $0.13 | 173,335 |
| 2021-02-16 | $0.12 | $0.12 | 75,300 |
| 2021-02-12 | $0.13 | $0.13 | 39,665 |
| 2021-02-11 | $0.12 | $0.12 | 192,943 |
| 2021-02-10 | $0.13 | $0.13 | 169,000 |
| 2021-02-09 | $0.13 | $0.13 | 143,450 |
| 2021-02-08 | $0.13 | $0.13 | 127,568 |
| 2021-02-05 | $0.12 | $0.12 | 33,919 |
| 2021-02-04 | $0.12 | $0.12 | 94,921 |
| 2021-02-03 | $0.13 | $0.13 | 38,045 |
| 2021-02-02 | $0.12 | $0.12 | 294,580 |
| 2021-02-01 | $0.12 | $0.12 | 178,263 |
| 2021-01-29 | $0.11 | $0.11 | 107,147 |
| 2021-01-28 | $0.11 | $0.11 | 123,777 |
| 2021-01-27 | $0.11 | $0.11 | 155,756 |
| 2021-01-26 | $0.11 | $0.11 | 95,171 |
| 2021-01-25 | $0.12 | $0.12 | 13,649 |
| 2021-01-22 | $0.12 | $0.12 | 87,500 |
| 2021-01-21 | $0.12 | $0.12 | 68,979 |
| 2021-01-20 | $0.13 | $0.13 | 121,583 |
| 2021-01-19 | $0.12 | $0.12 | 152,930 |
| 2021-01-15 | $0.12 | $0.12 | 43,000 |
| 2021-01-14 | $0.13 | $0.13 | 2,300 |
| 2021-01-13 | $0.13 | $0.13 | 382,927 |
| 2021-01-12 | $0.12 | $0.12 | 87,844 |
| 2021-01-11 | $0.11 | $0.11 | 195,342 |
| 2021-01-08 | $0.12 | $0.12 | 337,803 |
| 2021-01-07 | $0.13 | $0.13 | 18,787 |
| 2021-01-06 | $0.14 | $0.14 | 12,000 |
| 2021-01-05 | $0.14 | $0.14 | 64,189 |
| 2021-01-04 | $0.13 | $0.13 | 161,361 |