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
- 1984-11-29 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 | $0.71 | $0.71 | 329,700 | — | — |
| 2021-12-30 | $0.68 | $0.68 | 247,000 | — | — |
| 2021-12-29 | $0.69 | $0.69 | 279,500 | — | — |
| 2021-12-28 | $0.68 | $0.68 | 366,400 | — | — |
| 2021-12-27 | $0.67 | $0.67 | 441,100 | — | — |
| 2021-12-23 | $0.67 | $0.67 | 307,700 | — | — |
| 2021-12-22 | $0.68 | $0.68 | 136,900 | — | — |
| 2021-12-21 | $0.68 | $0.68 | 153,000 | — | — |
| 2021-12-20 | $0.66 | $0.66 | 142,000 | — | — |
| 2021-12-17 | $0.67 | $0.67 | 256,200 | — | — |
| 2021-12-16 | $0.66 | $0.66 | 190,400 | — | — |
| 2021-12-15 | $0.64 | $0.64 | 254,300 | — | — |
| 2021-12-14 | $0.63 | $0.63 | 574,300 | — | — |
| 2021-12-13 | $0.66 | $0.66 | 229,900 | — | — |
| 2021-12-10 | $0.67 | $0.67 | 208,700 | — | — |
| 2021-12-09 | $0.68 | $0.68 | 327,700 | — | — |
| 2021-12-08 | $0.70 | $0.70 | 238,000 | — | — |
| 2021-12-07 | $0.71 | $0.71 | 552,300 | — | — |
| 2021-12-06 | $0.71 | $0.71 | 239,100 | — | — |
| 2021-12-03 | $0.71 | $0.71 | 212,600 | — | — |
| 2021-12-02 | $0.72 | $0.72 | 172,000 | — | — |
| 2021-12-01 | $0.73 | $0.73 | 264,000 | — | — |
| 2021-11-30 | $0.73 | $0.73 | 248,800 | — | — |
| 2021-11-29 | $0.73 | $0.73 | 223,700 | — | — |
| 2021-11-26 | $0.73 | $0.73 | 125,200 | — | — |
| 2021-11-24 | $0.73 | $0.73 | 242,300 | — | — |
| 2021-11-23 | $0.73 | $0.73 | 122,900 | — | — |
| 2021-11-22 | $0.74 | $0.74 | 224,500 | — | — |
| 2021-11-19 | $0.73 | $0.73 | 283,200 | — | — |
| 2021-11-18 | $0.74 | $0.74 | 339,700 | — | — |
| 2021-11-17 | $0.75 | $0.75 | 217,600 | — | — |
| 2021-11-16 | $0.73 | $0.73 | 759,900 | — | — |
| 2021-11-15 | $0.75 | $0.75 | 451,900 | — | — |
| 2021-11-12 | $0.75 | $0.75 | 601,700 | — | — |
| 2021-11-11 | $0.78 | $0.78 | 475,600 | — | — |
| 2021-11-10 | $0.79 | $0.79 | 992,400 | — | — |
| 2021-11-09 | $0.80 | $0.80 | 158,700 | — | — |
| 2021-11-08 | $0.82 | $0.82 | 325,000 | — | — |
| 2021-11-05 | $0.80 | $0.80 | 280,900 | — | — |
| 2021-11-04 | $0.77 | $0.77 | 202,900 | — | — |
| 2021-11-03 | $0.77 | $0.77 | 507,500 | — | — |
| 2021-11-02 | $0.74 | $0.74 | 171,500 | — | — |
| 2021-11-01 | $0.74 | $0.74 | 144,000 | — | — |
| 2021-10-29 | $0.75 | $0.75 | 132,200 | — | — |
| 2021-10-28 | $0.76 | $0.76 | 240,300 | — | — |
| 2021-10-27 | $0.76 | $0.76 | 389,100 | — | — |
| 2021-10-26 | $0.76 | $0.76 | 205,000 | — | — |
| 2021-10-25 | $0.77 | $0.77 | 90,100 | — | — |
| 2021-10-22 | $0.75 | $0.75 | 137,900 | — | — |
| 2021-10-21 | $0.76 | $0.76 | 161,800 | — | — |
| 2021-10-20 | $0.76 | $0.76 | 271,200 | — | — |
| 2021-10-19 | $0.76 | $0.76 | 363,900 | — | — |
| 2021-10-18 | $0.75 | $0.75 | 129,500 | — | — |
| 2021-10-15 | $0.75 | $0.75 | 535,700 | — | — |
| 2021-10-14 | $0.75 | $0.75 | 478,800 | — | — |
| 2021-10-13 | $0.75 | $0.75 | 408,100 | — | — |
| 2021-10-12 | $0.72 | $0.72 | 296,800 | — | — |
| 2021-10-11 | $0.71 | $0.71 | 87,200 | — | — |
| 2021-10-08 | $0.71 | $0.71 | 220,100 | — | — |
| 2021-10-07 | $0.71 | $0.71 | 334,300 | — | — |
| 2021-10-06 | $0.74 | $0.74 | 258,900 | — | — |
| 2021-10-05 | $0.73 | $0.73 | 699,500 | — | — |
| 2021-10-04 | $0.73 | $0.73 | 138,600 | — | — |
| 2021-10-01 | $0.73 | $0.73 | 146,300 | — | — |
| 2021-09-30 | $0.72 | $0.72 | 154,300 | — | — |
| 2021-09-29 | $0.73 | $0.73 | 281,900 | — | — |
| 2021-09-28 | $0.72 | $0.72 | 433,600 | — | — |
| 2021-09-27 | $0.70 | $0.70 | 484,500 | — | — |
| 2021-09-24 | $0.72 | $0.72 | 212,000 | — | — |
| 2021-09-23 | $0.73 | $0.73 | 425,500 | — | — |
| 2021-09-22 | $0.74 | $0.74 | 262,100 | — | — |
| 2021-09-21 | $0.76 | $0.76 | 184,500 | — | — |
| 2021-09-20 | $0.73 | $0.73 | 399,500 | — | — |
| 2021-09-17 | $0.80 | $0.80 | 207,100 | — | — |
| 2021-09-16 | $0.76 | $0.76 | 300,500 | — | — |
| 2021-09-15 | $0.80 | $0.80 | 120,000 | — | — |
| 2021-09-14 | $0.80 | $0.80 | 503,300 | — | — |
| 2021-09-13 | $0.82 | $0.82 | 225,200 | — | — |
| 2021-09-10 | $0.83 | $0.83 | 70,200 | — | — |
| 2021-09-09 | $0.84 | $0.84 | 193,500 | — | — |
| 2021-09-08 | $0.83 | $0.83 | 360,000 | — | — |
| 2021-09-07 | $0.85 | $0.85 | 358,600 | — | — |
| 2021-09-03 | $0.85 | $0.85 | 378,100 | — | — |
| 2021-09-02 | $0.83 | $0.83 | 373,400 | — | — |
| 2021-09-01 | $0.81 | $0.81 | 168,900 | — | — |
| 2021-08-31 | $0.80 | $0.80 | 66,300 | — | — |
| 2021-08-30 | $0.79 | $0.79 | 144,700 | — | — |
| 2021-08-27 | $0.82 | $0.82 | 393,600 | — | — |
| 2021-08-26 | $0.75 | $0.75 | 517,900 | — | — |
| 2021-08-25 | $0.82 | $0.82 | 415,500 | — | — |
| 2021-08-24 | $0.78 | $0.78 | 239,500 | — | — |
| 2021-08-23 | $0.76 | $0.76 | 433,500 | — | — |
| 2021-08-20 | $0.77 | $0.77 | 841,000 | — | — |
| 2021-08-19 | $0.76 | $0.76 | 403,000 | — | — |
| 2021-08-18 | $0.78 | $0.78 | 260,300 | — | — |
| 2021-08-17 | $0.80 | $0.80 | 353,900 | — | — |
| 2021-08-16 | $0.82 | $0.82 | 355,000 | — | — |
| 2021-08-13 | $0.82 | $0.82 | 243,300 | — | — |
| 2021-08-12 | $0.81 | $0.81 | 193,800 | — | — |
| 2021-08-11 | $0.83 | $0.83 | 167,900 | — | — |
| 2021-08-10 | $0.83 | $0.83 | 163,700 | — | — |
| 2021-08-09 | $0.84 | $0.84 | 344,000 | — | — |
| 2021-08-06 | $0.84 | $0.84 | 758,400 | — | — |
| 2021-08-05 | $0.87 | $0.87 | 209,100 | — | — |
| 2021-08-04 | $0.88 | $0.88 | 367,900 | — | — |
| 2021-08-03 | $0.90 | $0.90 | 194,600 | — | — |
| 2021-08-02 | $0.91 | $0.91 | 242,000 | — | — |
| 2021-07-30 | $0.91 | $0.91 | 325,000 | — | — |
| 2021-07-29 | $0.90 | $0.90 | 520,300 | — | — |
| 2021-07-28 | $0.91 | $0.91 | 234,800 | — | — |
| 2021-07-27 | $0.89 | $0.89 | 396,500 | — | — |
| 2021-07-26 | $0.90 | $0.90 | 629,300 | — | — |
| 2021-07-23 | $0.91 | $0.91 | 374,300 | — | — |
| 2021-07-22 | $0.93 | $0.93 | 441,600 | — | — |
| 2021-07-21 | $0.94 | $0.94 | 825,900 | — | — |
| 2021-07-20 | $0.88 | $0.88 | 548,700 | — | — |
| 2021-07-19 | $0.89 | $0.89 | 891,800 | — | — |
| 2021-07-16 | $0.91 | $0.91 | 764,300 | — | — |
| 2021-07-15 | $0.95 | $0.95 | 1,562,700 | — | — |
| 2021-07-14 | $0.89 | $0.89 | 1,069,200 | — | — |
| 2021-07-13 | $0.88 | $0.88 | 3,195,700 | — | — |
| 2021-07-12 | $0.89 | $0.89 | 1,643,800 | — | — |
| 2021-07-09 | $0.94 | $0.94 | 2,172,400 | — | — |
| 2021-07-08 | $0.95 | $0.95 | 9,200,600 | — | — |
| 2021-07-07 | $1.20 | $1.20 | 978,000 | — | — |
| 2021-07-06 | $1.27 | $1.27 | 296,400 | — | — |
| 2021-07-02 | $1.23 | $1.23 | 147,600 | — | — |
| 2021-07-01 | $1.24 | $1.24 | 145,600 | — | — |
| 2021-06-30 | $1.23 | $1.23 | 172,500 | — | — |
| 2021-06-29 | $1.23 | $1.23 | 396,400 | — | — |
| 2021-06-28 | $1.27 | $1.27 | 441,100 | — | — |
| 2021-06-25 | $1.33 | $1.33 | 260,300 | — | — |
| 2021-06-24 | $1.26 | $1.26 | 386,300 | — | — |
| 2021-06-23 | $1.29 | $1.29 | 149,700 | — | — |
| 2021-06-22 | $1.31 | $1.31 | 133,000 | — | — |
| 2021-06-21 | $1.30 | $1.30 | 217,700 | — | — |
| 2021-06-18 | $1.29 | $1.29 | 503,400 | — | — |
| 2021-06-17 | $1.28 | $1.28 | 834,900 | — | — |
| 2021-06-16 | $1.37 | $1.37 | 613,700 | — | — |
| 2021-06-15 | $1.32 | $1.32 | 883,500 | — | — |
| 2021-06-14 | $1.38 | $1.38 | 2,722,800 | — | — |
| 2021-06-11 | $1.19 | $1.19 | 139,900 | — | — |
| 2021-06-10 | $1.19 | $1.19 | 210,200 | — | — |
| 2021-06-09 | $1.18 | $1.18 | 107,000 | — | — |
| 2021-06-08 | $1.15 | $1.15 | 122,800 | — | — |
| 2021-06-07 | $1.18 | $1.18 | 134,100 | — | — |
| 2021-06-04 | $1.19 | $1.19 | 164,600 | — | — |
| 2021-06-03 | $1.18 | $1.18 | 282,600 | — | — |
| 2021-06-02 | $1.20 | $1.20 | 502,600 | — | — |
| 2021-06-01 | $1.19 | $1.19 | 371,800 | — | — |
| 2021-05-28 | $1.14 | $1.14 | 659,600 | — | — |
| 2021-05-27 | $1.16 | $1.16 | 671,900 | — | — |
| 2021-05-26 | $1.09 | $1.09 | 310,500 | — | — |
| 2021-05-25 | $1.10 | $1.10 | 225,200 | — | — |
| 2021-05-24 | $1.10 | $1.10 | 178,100 | — | — |
| 2021-05-21 | $1.11 | $1.11 | 431,300 | — | — |
| 2021-05-20 | $1.06 | $1.06 | 257,000 | — | — |
| 2021-05-19 | $1.07 | $1.07 | 499,800 | — | — |
| 2021-05-18 | $1.12 | $1.12 | 239,300 | — | — |
| 2021-05-17 | $1.11 | $1.11 | 434,400 | — | — |
| 2021-05-14 | $1.05 | $1.05 | 201,300 | — | — |
| 2021-05-13 | $1.02 | $1.02 | 460,600 | — | — |
| 2021-05-12 | $1.06 | $1.06 | 506,100 | — | — |
| 2021-05-11 | $1.12 | $1.12 | 285,200 | — | — |
| 2021-05-10 | $1.10 | $1.10 | 467,400 | — | — |
| 2021-05-07 | $1.14 | $1.14 | 315,100 | — | — |
| 2021-05-06 | $1.11 | $1.11 | 412,400 | — | — |
| 2021-05-05 | $1.09 | $1.09 | 204,800 | — | — |
| 2021-05-04 | $1.06 | $1.06 | 228,500 | — | — |
| 2021-05-03 | $1.09 | $1.09 | 132,400 | — | — |
| 2021-04-30 | $1.06 | $1.06 | 146,300 | — | — |
| 2021-04-29 | $1.09 | $1.09 | 252,600 | — | — |
| 2021-04-28 | $1.10 | $1.10 | 105,700 | — | — |
| 2021-04-27 | $1.09 | $1.09 | 157,400 | — | — |
| 2021-04-26 | $1.10 | $1.10 | 252,800 | — | — |
| 2021-04-23 | $1.10 | $1.10 | 159,500 | — | — |
| 2021-04-22 | $1.12 | $1.12 | 212,800 | — | — |
| 2021-04-21 | $1.16 | $1.16 | 536,700 | — | — |
| 2021-04-20 | $1.11 | $1.11 | 130,400 | — | — |
| 2021-04-19 | $1.12 | $1.12 | 271,700 | — | — |
| 2021-04-16 | $1.15 | $1.15 | 938,000 | — | — |
| 2021-04-15 | $1.14 | $1.14 | 454,500 | — | — |
| 2021-04-14 | $1.09 | $1.09 | 413,300 | — | — |
| 2021-04-13 | $1.08 | $1.08 | 154,600 | — | — |
| 2021-04-12 | $1.08 | $1.08 | 326,700 | — | — |
| 2021-04-09 | $1.14 | $1.14 | 338,600 | — | — |
| 2021-04-08 | $1.14 | $1.14 | 316,300 | — | — |
| 2021-04-07 | $1.13 | $1.13 | 859,200 | — | — |
| 2021-04-06 | $1.10 | $1.10 | 561,800 | — | — |
| 2021-04-05 | $1.06 | $1.06 | 179,100 | — | — |
| 2021-04-01 | $1.05 | $1.05 | 298,200 | — | — |
| 2021-03-31 | $1.06 | $1.06 | 231,600 | — | — |
| 2021-03-30 | $1.05 | $1.05 | 357,000 | — | — |
| 2021-03-29 | $1.06 | $1.06 | 561,500 | — | — |
| 2021-03-26 | $1.06 | $1.06 | 642,800 | — | — |
| 2021-03-25 | $1.04 | $1.04 | 405,800 | — | — |
| 2021-03-24 | $1.02 | $1.02 | 359,500 | — | — |
| 2021-03-23 | $1.03 | $1.03 | 414,300 | — | — |
| 2021-03-22 | $1.02 | $1.02 | 705,400 | — | — |
| 2021-03-19 | $0.99 | $0.99 | 321,700 | — | — |
| 2021-03-18 | $1.02 | $1.02 | 177,900 | — | — |
| 2021-03-17 | $1.03 | $1.03 | 238,500 | — | — |
| 2021-03-16 | $1.01 | $1.01 | 222,400 | — | — |
| 2021-03-15 | $1.01 | $1.01 | 233,800 | — | — |
| 2021-03-12 | $1.02 | $1.02 | 219,300 | — | — |
| 2021-03-11 | $1.03 | $1.03 | 630,100 | — | — |
| 2021-03-10 | $0.97 | $0.97 | 238,300 | — | — |
| 2021-03-09 | $0.95 | $0.95 | 283,200 | — | — |
| 2021-03-08 | $0.90 | $0.90 | 568,100 | — | — |
| 2021-03-05 | $0.93 | $0.93 | 627,300 | — | — |
| 2021-03-04 | $0.93 | $0.93 | 557,000 | — | — |
| 2021-03-03 | $0.97 | $0.97 | 452,000 | — | — |
| 2021-03-02 | $0.99 | $0.99 | 570,500 | — | — |
| 2021-03-01 | $0.95 | $0.95 | 577,400 | — | — |
| 2021-02-26 | $0.93 | $0.93 | 827,600 | — | — |
| 2021-02-25 | $0.96 | $0.96 | 561,100 | — | — |
| 2021-02-24 | $1.01 | $1.01 | 505,300 | — | — |
| 2021-02-23 | $0.99 | $0.99 | 730,700 | — | — |
| 2021-02-22 | $1.04 | $1.04 | 501,500 | — | — |
| 2021-02-19 | $1.02 | $1.02 | 684,200 | — | — |
| 2021-02-18 | $1.00 | $1.00 | 718,800 | — | — |
| 2021-02-17 | $1.08 | $1.08 | 925,500 | — | — |
| 2021-02-16 | $1.13 | $1.13 | 1,761,800 | — | — |
| 2021-02-12 | $1.07 | $1.07 | 676,400 | — | — |
| 2021-02-11 | $1.05 | $1.05 | 1,076,900 | — | — |
| 2021-02-10 | $1.06 | $1.06 | 785,700 | — | — |
| 2021-02-09 | $1.07 | $1.07 | 862,600 | — | — |
| 2021-02-08 | $1.01 | $1.01 | 664,000 | — | — |
| 2021-02-05 | $0.99 | $0.99 | 885,800 | — | — |
| 2021-02-04 | $0.97 | $0.97 | 599,500 | — | — |
| 2021-02-03 | $0.99 | $0.99 | 344,300 | — | — |
| 2021-02-02 | $0.97 | $0.97 | 494,700 | — | — |
| 2021-02-01 | $1.05 | $1.05 | 2,193,300 | — | — |
| 2021-01-29 | $0.98 | $0.98 | 2,499,800 | — | — |
| 2021-01-28 | $0.93 | $0.93 | 593,200 | — | — |
| 2021-01-27 | $0.90 | $0.90 | 631,300 | — | — |
| 2021-01-26 | $0.96 | $0.96 | 779,900 | — | — |
| 2021-01-25 | $0.94 | $0.94 | 799,200 | — | — |
| 2021-01-22 | $0.93 | $0.93 | 832,000 | — | — |
| 2021-01-21 | $0.99 | $0.99 | 1,005,000 | — | — |
| 2021-01-20 | $0.92 | $0.92 | 2,111,100 | — | — |
| 2021-01-19 | $0.96 | $0.96 | 1,160,800 | — | — |
| 2021-01-15 | $0.99 | $0.99 | 887,800 | — | — |
| 2021-01-14 | $1.04 | $1.04 | 364,700 | — | — |
| 2021-01-13 | $1.06 | $1.06 | 328,900 | — | — |
| 2021-01-12 | $1.13 | $1.13 | 229,600 | — | — |
| 2021-01-11 | $1.11 | $1.11 | 403,900 | — | — |
| 2021-01-08 | $1.07 | $1.07 | 912,000 | — | — |
| 2021-01-07 | $1.18 | $1.18 | 239,800 | — | — |
| 2021-01-06 | $1.19 | $1.19 | 627,400 | — | — |
| 2021-01-05 | $1.17 | $1.17 | 496,300 | — | — |
| 2021-01-04 | $1.11 | $1.11 | 482,100 | — | — |