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
- 2010-01-05 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 | $0.58 | $0.58 | 40,700 |
| 2021-12-30 | $0.58 | $0.58 | 81,700 |
| 2021-12-29 | $0.59 | $0.59 | 308,900 |
| 2021-12-28 | $0.64 | $0.64 | 41,500 |
| 2021-12-27 | $0.61 | $0.61 | 79,700 |
| 2021-12-23 | $0.60 | $0.60 | 65,200 |
| 2021-12-22 | $0.59 | $0.59 | 33,500 |
| 2021-12-21 | $0.60 | $0.60 | 15,100 |
| 2021-12-20 | $0.60 | $0.60 | 164,300 |
| 2021-12-17 | $0.58 | $0.58 | 71,200 |
| 2021-12-16 | $0.58 | $0.58 | 41,400 |
| 2021-12-15 | $0.60 | $0.60 | 81,400 |
| 2021-12-14 | $0.58 | $0.58 | 44,800 |
| 2021-12-13 | $0.62 | $0.62 | 72,900 |
| 2021-12-10 | $0.59 | $0.59 | 30,500 |
| 2021-12-09 | $0.58 | $0.58 | 53,700 |
| 2021-12-08 | $0.59 | $0.59 | 34,900 |
| 2021-12-07 | $0.60 | $0.60 | 89,300 |
| 2021-12-06 | $0.62 | $0.62 | 69,800 |
| 2021-12-03 | $0.60 | $0.60 | 74,700 |
| 2021-12-02 | $0.63 | $0.63 | 27,100 |
| 2021-12-01 | $0.65 | $0.65 | 121,400 |
| 2021-11-30 | $0.63 | $0.63 | 97,300 |
| 2021-11-29 | $0.65 | $0.65 | 51,000 |
| 2021-11-26 | $0.67 | $0.67 | 25,900 |
| 2021-11-24 | $0.67 | $0.67 | 35,800 |
| 2021-11-23 | $0.67 | $0.67 | 85,300 |
| 2021-11-22 | $0.68 | $0.68 | 28,400 |
| 2021-11-19 | $0.68 | $0.68 | 56,000 |
| 2021-11-18 | $0.70 | $0.70 | 18,800 |
| 2021-11-17 | $0.72 | $0.72 | 27,200 |
| 2021-11-16 | $0.72 | $0.72 | 36,500 |
| 2021-11-15 | $0.72 | $0.72 | 77,600 |
| 2021-11-12 | $0.72 | $0.72 | 37,000 |
| 2021-11-11 | $0.72 | $0.72 | 34,000 |
| 2021-11-10 | $0.70 | $0.70 | 34,800 |
| 2021-11-09 | $0.70 | $0.70 | 88,200 |
| 2021-11-08 | $0.73 | $0.73 | 36,900 |
| 2021-11-05 | $0.69 | $0.69 | 13,700 |
| 2021-11-04 | $0.71 | $0.71 | 42,800 |
| 2021-11-03 | $0.72 | $0.72 | 32,900 |
| 2021-11-02 | $0.72 | $0.72 | 32,600 |
| 2021-11-01 | $0.72 | $0.72 | 44,900 |
| 2021-10-29 | $0.71 | $0.71 | 28,600 |
| 2021-10-28 | $0.72 | $0.72 | 41,300 |
| 2021-10-27 | $0.74 | $0.74 | 6,400 |
| 2021-10-26 | $0.76 | $0.76 | 31,300 |
| 2021-10-25 | $0.77 | $0.77 | 74,700 |
| 2021-10-22 | $0.74 | $0.74 | 40,300 |
| 2021-10-21 | $0.76 | $0.76 | 37,700 |
| 2021-10-20 | $0.77 | $0.77 | 55,600 |
| 2021-10-19 | $0.78 | $0.78 | 114,700 |
| 2021-10-18 | $0.72 | $0.72 | 63,100 |
| 2021-10-15 | $0.73 | $0.73 | 53,600 |
| 2021-10-14 | $0.69 | $0.69 | 50,200 |
| 2021-10-13 | $0.68 | $0.68 | 33,300 |
| 2021-10-12 | $0.66 | $0.66 | 40,100 |
| 2021-10-11 | $0.69 | $0.69 | 30,200 |
| 2021-10-08 | $0.68 | $0.68 | 7,500 |
| 2021-10-07 | $0.68 | $0.68 | 26,700 |
| 2021-10-06 | $0.65 | $0.65 | 76,500 |
| 2021-10-05 | $0.68 | $0.68 | 50,000 |
| 2021-10-04 | $0.71 | $0.71 | 9,400 |
| 2021-10-01 | $0.71 | $0.71 | 14,900 |
| 2021-09-30 | $0.71 | $0.71 | 13,700 |
| 2021-09-29 | $0.71 | $0.71 | 45,900 |
| 2021-09-28 | $0.71 | $0.71 | 39,500 |
| 2021-09-27 | $0.74 | $0.74 | 31,500 |
| 2021-09-24 | $0.73 | $0.73 | 29,300 |
| 2021-09-23 | $0.71 | $0.71 | 15,700 |
| 2021-09-22 | $0.74 | $0.74 | 76,800 |
| 2021-09-21 | $0.71 | $0.71 | 35,600 |
| 2021-09-20 | $0.68 | $0.68 | 36,300 |
| 2021-09-17 | $0.72 | $0.72 | 20,900 |
| 2021-09-16 | $0.72 | $0.72 | 18,700 |
| 2021-09-15 | $0.71 | $0.71 | 19,100 |
| 2021-09-14 | $0.71 | $0.71 | 7,100 |
| 2021-09-13 | $0.72 | $0.72 | 42,200 |
| 2021-09-10 | $0.72 | $0.72 | 6,500 |
| 2021-09-09 | $0.72 | $0.72 | 59,200 |
| 2021-09-08 | $0.73 | $0.73 | 51,800 |
| 2021-09-07 | $0.74 | $0.74 | 18,900 |
| 2021-09-03 | $0.73 | $0.73 | 62,200 |
| 2021-09-02 | $0.74 | $0.74 | 49,800 |
| 2021-09-01 | $0.76 | $0.76 | 7,400 |
| 2021-08-31 | $0.75 | $0.75 | 9,400 |
| 2021-08-30 | $0.76 | $0.76 | 45,600 |
| 2021-08-27 | $0.75 | $0.75 | 13,200 |
| 2021-08-26 | $0.73 | $0.73 | 19,700 |
| 2021-08-25 | $0.75 | $0.75 | 65,100 |
| 2021-08-24 | $0.79 | $0.79 | 8,500 |
| 2021-08-23 | $0.77 | $0.77 | 53,400 |
| 2021-08-20 | $0.78 | $0.78 | 53,000 |
| 2021-08-19 | $0.77 | $0.77 | 22,300 |
| 2021-08-18 | $0.80 | $0.80 | 60,600 |
| 2021-08-17 | $0.81 | $0.81 | 122,800 |
| 2021-08-16 | $0.80 | $0.80 | 16,200 |
| 2021-08-13 | $0.81 | $0.81 | 48,600 |
| 2021-08-12 | $0.83 | $0.83 | 17,000 |
| 2021-08-11 | $0.82 | $0.82 | 57,000 |
| 2021-08-10 | $0.82 | $0.82 | 75,400 |
| 2021-08-09 | $0.80 | $0.80 | 76,600 |
| 2021-08-06 | $0.78 | $0.78 | 45,500 |
| 2021-08-05 | $0.72 | $0.72 | 12,500 |
| 2021-08-04 | $0.70 | $0.70 | 73,200 |
| 2021-08-03 | $0.71 | $0.71 | 72,400 |
| 2021-08-02 | $0.72 | $0.72 | 56,600 |
| 2021-07-30 | $0.71 | $0.71 | 15,100 |
| 2021-07-29 | $0.71 | $0.71 | 36,800 |
| 2021-07-28 | $0.71 | $0.71 | 35,200 |
| 2021-07-27 | $0.72 | $0.72 | 55,200 |
| 2021-07-26 | $0.72 | $0.72 | 100,500 |
| 2021-07-23 | $0.74 | $0.74 | 24,500 |
| 2021-07-22 | $0.76 | $0.76 | 9,500 |
| 2021-07-21 | $0.76 | $0.76 | 20,900 |
| 2021-07-20 | $0.74 | $0.74 | 32,400 |
| 2021-07-19 | $0.72 | $0.72 | 91,900 |
| 2021-07-16 | $0.77 | $0.77 | 27,800 |
| 2021-07-15 | $0.78 | $0.78 | 58,500 |
| 2021-07-14 | $0.77 | $0.77 | 24,500 |
| 2021-07-13 | $0.79 | $0.79 | 96,200 |
| 2021-07-12 | $0.80 | $0.80 | 8,600 |
| 2021-07-09 | $0.80 | $0.80 | 14,200 |
| 2021-07-08 | $0.80 | $0.80 | 44,900 |
| 2021-07-07 | $0.81 | $0.81 | 56,300 |
| 2021-07-06 | $0.82 | $0.82 | 14,000 |
| 2021-07-02 | $0.84 | $0.84 | 32,300 |
| 2021-07-01 | $0.85 | $0.85 | 25,700 |
| 2021-06-30 | $0.80 | $0.80 | 24,300 |
| 2021-06-29 | $0.80 | $0.80 | 59,700 |
| 2021-06-28 | $0.83 | $0.83 | 74,200 |
| 2021-06-25 | $0.86 | $0.86 | 41,700 |
| 2021-06-24 | $0.82 | $0.82 | 81,900 |
| 2021-06-23 | $0.87 | $0.87 | 55,200 |
| 2021-06-22 | $0.90 | $0.90 | 57,600 |
| 2021-06-21 | $0.91 | $0.91 | 42,800 |
| 2021-06-18 | $0.91 | $0.91 | 63,400 |
| 2021-06-17 | $0.89 | $0.89 | 55,100 |
| 2021-06-16 | $0.91 | $0.91 | 35,200 |
| 2021-06-15 | $0.92 | $0.92 | 43,900 |
| 2021-06-14 | $0.94 | $0.94 | 111,500 |
| 2021-06-11 | $0.94 | $0.94 | 36,900 |
| 2021-06-10 | $0.96 | $0.96 | 54,000 |
| 2021-06-09 | $0.97 | $0.97 | 75,400 |
| 2021-06-08 | $0.96 | $0.96 | 61,600 |
| 2021-06-07 | $0.98 | $0.98 | 45,400 |
| 2021-06-04 | $1.01 | $1.01 | 51,300 |
| 2021-06-03 | $1.02 | $1.02 | 55,600 |
| 2021-06-02 | $1.01 | $1.01 | 46,600 |
| 2021-06-01 | $0.98 | $0.98 | 41,500 |
| 2021-05-28 | $0.99 | $0.99 | 35,900 |
| 2021-05-27 | $1.00 | $1.00 | 61,200 |
| 2021-05-26 | $1.03 | $1.03 | 28,600 |
| 2021-05-25 | $1.00 | $1.00 | 70,000 |
| 2021-05-24 | $1.06 | $1.06 | 125,000 |
| 2021-05-21 | $1.03 | $1.03 | 21,000 |
| 2021-05-20 | $1.01 | $1.01 | 24,900 |
| 2021-05-19 | $0.92 | $0.92 | 41,300 |
| 2021-05-18 | $0.93 | $0.93 | 98,900 |
| 2021-05-17 | $0.95 | $0.95 | 49,000 |
| 2021-05-14 | $0.99 | $0.99 | 55,500 |
| 2021-05-13 | $1.00 | $1.00 | 68,700 |
| 2021-05-12 | $1.08 | $1.08 | 202,000 |
| 2021-05-11 | $0.93 | $0.93 | 86,500 |
| 2021-05-10 | $0.92 | $0.92 | 58,700 |
| 2021-05-07 | $0.96 | $0.96 | 65,100 |
| 2021-05-06 | $0.95 | $0.95 | 60,400 |
| 2021-05-05 | $0.98 | $0.98 | 81,300 |
| 2021-05-04 | $1.02 | $1.02 | 96,900 |
| 2021-05-03 | $1.03 | $1.03 | 98,100 |
| 2021-04-30 | $1.06 | $1.06 | 47,600 |
| 2021-04-29 | $1.10 | $1.10 | 40,200 |
| 2021-04-28 | $1.10 | $1.10 | 18,600 |
| 2021-04-27 | $1.10 | $1.10 | 39,300 |
| 2021-04-26 | $1.12 | $1.12 | 56,700 |
| 2021-04-23 | $1.17 | $1.17 | 52,900 |
| 2021-04-22 | $1.11 | $1.11 | 35,700 |
| 2021-04-21 | $1.12 | $1.12 | 20,800 |
| 2021-04-20 | $1.08 | $1.08 | 56,600 |
| 2021-04-19 | $1.16 | $1.16 | 71,900 |
| 2021-04-16 | $1.20 | $1.20 | 45,400 |
| 2021-04-15 | $1.18 | $1.18 | 37,500 |
| 2021-04-14 | $1.20 | $1.20 | 38,300 |
| 2021-04-13 | $1.18 | $1.18 | 68,100 |
| 2021-04-12 | $1.22 | $1.22 | 39,900 |
| 2021-04-09 | $1.26 | $1.26 | 36,400 |
| 2021-04-08 | $1.25 | $1.25 | 53,100 |
| 2021-04-07 | $1.29 | $1.29 | 101,300 |
| 2021-04-06 | $1.38 | $1.38 | 139,400 |
| 2021-04-05 | $1.30 | $1.30 | 202,400 |
| 2021-04-01 | $1.15 | $1.15 | 118,900 |
| 2021-03-31 | $1.22 | $1.22 | 61,700 |
| 2021-03-30 | $1.17 | $1.17 | 64,900 |
| 2021-03-29 | $1.16 | $1.16 | 153,800 |
| 2021-03-26 | $1.26 | $1.26 | 117,000 |
| 2021-03-25 | $1.11 | $1.11 | 308,500 |
| 2021-03-24 | $1.32 | $1.32 | 60,900 |
| 2021-03-23 | $1.33 | $1.33 | 79,500 |
| 2021-03-22 | $1.40 | $1.40 | 107,200 |
| 2021-03-19 | $1.41 | $1.41 | 70,600 |
| 2021-03-18 | $1.39 | $1.39 | 32,700 |
| 2021-03-17 | $1.42 | $1.42 | 108,500 |
| 2021-03-16 | $1.49 | $1.49 | 130,300 |
| 2021-03-15 | $1.48 | $1.48 | 139,600 |
| 2021-03-12 | $1.44 | $1.44 | 49,400 |
| 2021-03-11 | $1.45 | $1.45 | 112,100 |
| 2021-03-10 | $1.39 | $1.39 | 77,300 |
| 2021-03-09 | $1.52 | $1.52 | 80,500 |
| 2021-03-08 | $1.42 | $1.42 | 166,800 |
| 2021-03-05 | $1.34 | $1.34 | 258,700 |
| 2021-03-04 | $1.51 | $1.51 | 243,400 |
| 2021-03-03 | $1.66 | $1.66 | 91,600 |
| 2021-03-02 | $1.69 | $1.69 | 114,100 |
| 2021-03-01 | $1.67 | $1.67 | 218,400 |
| 2021-02-26 | $1.54 | $1.54 | 289,500 |
| 2021-02-25 | $1.65 | $1.65 | 435,300 |
| 2021-02-24 | $1.94 | $1.94 | 190,800 |
| 2021-02-23 | $1.76 | $1.76 | 250,300 |
| 2021-02-22 | $1.84 | $1.84 | 314,200 |
| 2021-02-19 | $1.82 | $1.82 | 783,100 |
| 2021-02-18 | $2.10 | $2.10 | 767,300 |
| 2021-02-17 | $1.62 | $1.62 | 261,400 |
| 2021-02-16 | $1.41 | $1.41 | 410,000 |
| 2021-02-12 | $1.21 | $1.21 | 139,200 |
| 2021-02-11 | $1.26 | $1.26 | 221,900 |
| 2021-02-10 | $1.32 | $1.32 | 181,000 |
| 2021-02-09 | $1.44 | $1.44 | 144,700 |
| 2021-02-08 | $1.45 | $1.45 | 256,000 |
| 2021-02-05 | $1.39 | $1.39 | 140,500 |
| 2021-02-04 | $1.41 | $1.41 | 110,200 |
| 2021-02-03 | $1.48 | $1.48 | 149,000 |
| 2021-02-02 | $1.43 | $1.43 | 203,700 |
| 2021-02-01 | $1.27 | $1.27 | 156,600 |
| 2021-01-29 | $1.08 | $1.08 | 317,400 |
| 2021-01-28 | $1.14 | $1.14 | 73,300 |
| 2021-01-27 | $1.25 | $1.25 | 377,400 |
| 2021-01-26 | $1.54 | $1.54 | 295,100 |
| 2021-01-25 | $1.34 | $1.34 | 603,100 |
| 2021-01-22 | $1.21 | $1.21 | 538,400 |
| 2021-01-21 | $0.96 | $0.96 | 226,000 |
| 2021-01-20 | $0.91 | $0.91 | 94,600 |
| 2021-01-19 | $0.82 | $0.82 | 116,300 |
| 2021-01-15 | $0.77 | $0.77 | 56,400 |
| 2021-01-14 | $0.78 | $0.78 | 83,200 |
| 2021-01-13 | $0.76 | $0.76 | 31,500 |
| 2021-01-12 | $0.72 | $0.72 | 64,100 |
| 2021-01-11 | $0.88 | $0.88 | 0 |
| 2021-01-08 | $0.84 | $0.84 | 100,600 |
| 2021-01-07 | $0.88 | $0.88 | 51,100 |
| 2021-01-06 | $0.89 | $0.89 | 160,500 |
| 2021-01-05 | $0.97 | $0.97 | 59,900 |
| 2021-01-04 | $0.96 | $0.96 | 122,600 |