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
- 1984-02-15 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 | $0.34 | $17.23 | 23,800 |
| 2021-12-30 | $0.33 | $16.72 | 145,900 |
| 2021-12-29 | $0.34 | $17.23 | 24,200 |
| 2021-12-28 | $0.34 | $17.23 | 29,800 |
| 2021-12-27 | $0.32 | $16.21 | 50,700 |
| 2021-12-23 | $0.33 | $16.72 | 14,800 |
| 2021-12-22 | $0.32 | $16.21 | 2,900 |
| 2021-12-21 | $0.34 | $17.23 | 59,300 |
| 2021-12-20 | $0.32 | $16.21 | 16,100 |
| 2021-12-17 | $0.34 | $17.23 | 21,000 |
| 2021-12-16 | $0.30 | $15.20 | 75,800 |
| 2021-12-15 | $0.33 | $16.72 | 62,700 |
| 2021-12-14 | $0.34 | $17.23 | 46,200 |
| 2021-12-13 | $0.38 | $19.25 | 31,800 |
| 2021-12-10 | $0.38 | $19.25 | 22,800 |
| 2021-12-09 | $0.38 | $19.25 | 1,000 |
| 2021-12-08 | $0.39 | $19.76 | 21,400 |
| 2021-12-07 | $0.39 | $19.76 | 9,700 |
| 2021-12-06 | $0.39 | $19.76 | 7,500 |
| 2021-12-03 | $0.39 | $19.76 | 200,900 |
| 2021-12-02 | $0.40 | $20.27 | 127,400 |
| 2021-12-01 | $0.36 | $18.24 | 17,700 |
| 2021-11-30 | $0.37 | $18.75 | 8,000 |
| 2021-11-29 | $0.38 | $19.25 | 26,800 |
| 2021-11-26 | $0.39 | $19.76 | 2,200 |
| 2021-11-24 | $0.40 | $20.27 | 4,800 |
| 2021-11-23 | $0.39 | $19.76 | 48,900 |
| 2021-11-22 | $0.40 | $20.27 | 21,100 |
| 2021-11-19 | $0.41 | $20.77 | 107,800 |
| 2021-11-18 | $0.39 | $19.76 | 520,200 |
| 2021-11-17 | $0.41 | $20.77 | 54,800 |
| 2021-11-16 | $0.37 | $18.75 | 109,100 |
| 2021-11-15 | $0.35 | $17.73 | 30,800 |
| 2021-11-12 | $0.33 | $16.72 | 80,600 |
| 2021-11-11 | $0.32 | $16.21 | 231,600 |
| 2021-11-10 | $0.29 | $14.69 | 95,600 |
| 2021-11-09 | $0.31 | $15.71 | 21,800 |
| 2021-11-08 | $0.32 | $16.21 | 112,200 |
| 2021-11-05 | $0.31 | $15.71 | 87,800 |
| 2021-11-04 | $0.31 | $15.71 | 48,000 |
| 2021-11-03 | $0.31 | $15.71 | 43,900 |
| 2021-11-02 | $0.30 | $15.20 | 29,700 |
| 2021-11-01 | $0.32 | $16.21 | 27,500 |
| 2021-10-29 | $0.32 | $16.21 | 15,800 |
| 2021-10-28 | $0.33 | $16.72 | 2,600 |
| 2021-10-27 | $0.33 | $16.72 | 12,800 |
| 2021-10-26 | $0.33 | $16.72 | 37,600 |
| 2021-10-25 | $0.34 | $17.23 | 22,600 |
| 2021-10-22 | $0.34 | $17.23 | 20,100 |
| 2021-10-21 | $0.35 | $17.73 | 16,700 |
| 2021-10-20 | $0.35 | $17.73 | 53,700 |
| 2021-10-19 | $0.32 | $16.21 | 32,800 |
| 2021-10-18 | $0.33 | $16.72 | 35,300 |
| 2021-10-15 | $0.34 | $17.23 | 36,100 |
| 2021-10-14 | $0.35 | $17.73 | 31,300 |
| 2021-10-13 | $0.36 | $18.24 | 19,500 |
| 2021-10-12 | $0.36 | $18.24 | 14,300 |
| 2021-10-11 | $0.35 | $17.73 | 23,600 |
| 2021-10-08 | $0.36 | $18.24 | 14,200 |
| 2021-10-07 | $0.35 | $17.73 | 34,800 |
| 2021-10-06 | $0.36 | $18.24 | 1,000 |
| 2021-10-05 | $0.36 | $18.24 | 8,200 |
| 2021-10-04 | $0.35 | $17.73 | 14,000 |
| 2021-10-01 | $0.34 | $17.23 | 65,500 |
| 2021-09-30 | $0.38 | $19.25 | 200 |
| 2021-09-29 | $0.38 | $19.25 | 54,400 |
| 2021-09-28 | $0.36 | $18.24 | 55,000 |
| 2021-09-27 | $0.36 | $18.24 | 10,600 |
| 2021-09-24 | $0.35 | $17.73 | 18,800 |
| 2021-09-23 | $0.35 | $17.73 | 17,700 |
| 2021-09-22 | $0.37 | $18.75 | 13,200 |
| 2021-09-21 | $0.36 | $18.24 | 171,600 |
| 2021-09-20 | $0.35 | $17.73 | 63,500 |
| 2021-09-17 | $0.37 | $18.75 | 97,000 |
| 2021-09-16 | $0.36 | $18.24 | 24,200 |
| 2021-09-15 | $0.36 | $18.24 | 20,800 |
| 2021-09-14 | $0.39 | $19.76 | 5,100 |
| 2021-09-13 | $0.37 | $18.75 | 17,600 |
| 2021-09-10 | $0.37 | $18.75 | 50,200 |
| 2021-09-09 | $0.39 | $19.76 | 18,200 |
| 2021-09-08 | $0.39 | $19.76 | 72,700 |
| 2021-09-07 | $0.40 | $20.27 | 50,800 |
| 2021-09-03 | $0.41 | $20.77 | 47,800 |
| 2021-09-02 | $0.38 | $19.25 | 177,400 |
| 2021-09-01 | $0.35 | $17.73 | 100,200 |
| 2021-08-31 | $0.33 | $16.72 | 9,900 |
| 2021-08-30 | $0.34 | $17.23 | 73,800 |
| 2021-08-27 | $0.39 | $19.76 | 15,700 |
| 2021-08-26 | $0.40 | $20.27 | 54,700 |
| 2021-08-25 | $0.37 | $18.75 | 40,200 |
| 2021-08-24 | $0.38 | $19.25 | 32,500 |
| 2021-08-23 | $0.37 | $18.75 | 30,800 |
| 2021-08-20 | $0.36 | $18.24 | 102,500 |
| 2021-08-19 | $0.35 | $17.73 | 58,500 |
| 2021-08-18 | $0.34 | $17.23 | 174,800 |
| 2021-08-17 | $0.40 | $20.27 | 180,600 |
| 2021-08-16 | $0.37 | $18.75 | 175,600 |
| 2021-08-13 | $0.41 | $20.77 | 523,200 |
| 2021-08-12 | $0.47 | $23.81 | 55,700 |
| 2021-08-11 | $0.47 | $23.81 | 162,000 |
| 2021-08-10 | $0.49 | $24.83 | 52,200 |
| 2021-08-09 | $0.49 | $24.83 | 65,400 |
| 2021-08-06 | $0.49 | $24.83 | 52,800 |
| 2021-08-05 | $0.48 | $24.32 | 43,100 |
| 2021-08-04 | $0.50 | $25.33 | 12,200 |
| 2021-08-03 | $0.50 | $25.33 | 137,700 |
| 2021-08-02 | $0.50 | $25.33 | 27,300 |
| 2021-07-30 | $0.54 | $27.36 | 53,800 |
| 2021-07-29 | $0.52 | $26.35 | 18,600 |
| 2021-07-28 | $0.51 | $25.84 | 15,600 |
| 2021-07-27 | $0.55 | $27.87 | 74,700 |
| 2021-07-26 | $0.48 | $24.32 | 146,200 |
| 2021-07-23 | $0.55 | $27.87 | 157,600 |
| 2021-07-22 | $0.60 | $30.40 | 77,500 |
| 2021-07-21 | $0.62 | $31.41 | 36,700 |
| 2021-07-20 | $0.62 | $31.41 | 7,300 |
| 2021-07-19 | $0.62 | $31.41 | 11,700 |
| 2021-07-16 | $0.61 | $30.91 | 37,000 |
| 2021-07-15 | $0.66 | $33.44 | 38,900 |
| 2021-07-14 | $0.66 | $33.44 | 114,500 |
| 2021-07-13 | $0.63 | $31.92 | 14,300 |
| 2021-07-12 | $0.66 | $33.44 | 53,900 |
| 2021-07-09 | $0.65 | $32.93 | 6,100 |
| 2021-07-08 | $0.65 | $32.93 | 26,400 |
| 2021-07-07 | $0.65 | $32.93 | 3,300 |
| 2021-07-06 | $0.67 | $33.95 | 10,400 |
| 2021-07-02 | $0.67 | $33.95 | 36,700 |
| 2021-07-01 | $0.66 | $33.44 | 46,700 |
| 2021-06-30 | $0.66 | $33.44 | 53,300 |
| 2021-06-29 | $0.66 | $33.44 | 42,300 |
| 2021-06-28 | $0.65 | $32.93 | 50,300 |
| 2021-06-25 | $0.70 | $35.47 | 66,700 |
| 2021-06-24 | $0.68 | $34.45 | 54,900 |
| 2021-06-23 | $0.65 | $32.93 | 151,800 |
| 2021-06-22 | $0.71 | $35.97 | 29,100 |
| 2021-06-21 | $0.71 | $35.97 | 35,600 |
| 2021-06-18 | $0.70 | $35.47 | 24,000 |
| 2021-06-17 | $0.70 | $35.47 | 43,000 |
| 2021-06-16 | $0.71 | $35.97 | 9,800 |
| 2021-06-15 | $0.74 | $37.49 | 138,500 |
| 2021-06-14 | $0.74 | $37.49 | 119,600 |
| 2021-06-11 | $0.67 | $33.95 | 77,800 |
| 2021-06-10 | $0.60 | $30.40 | 109,200 |
| 2021-06-09 | $0.60 | $30.40 | 32,200 |
| 2021-06-08 | $0.60 | $30.40 | 60,300 |
| 2021-06-07 | $0.57 | $28.88 | 16,300 |
| 2021-06-04 | $0.60 | $30.40 | 24,000 |
| 2021-06-03 | $0.56 | $28.37 | 54,900 |
| 2021-06-02 | $0.60 | $30.40 | 95,300 |
| 2021-06-01 | $0.57 | $28.88 | 17,800 |
| 2021-05-28 | $0.58 | $29.39 | 45,900 |
| 2021-05-27 | $0.56 | $28.37 | 38,800 |
| 2021-05-26 | $0.55 | $27.87 | 22,300 |
| 2021-05-25 | $0.57 | $28.88 | 24,700 |
| 2021-05-24 | $0.58 | $29.39 | 20,200 |
| 2021-05-21 | $0.57 | $28.88 | 21,200 |
| 2021-05-20 | $0.58 | $29.39 | 73,000 |
| 2021-05-19 | $0.59 | $29.89 | 12,600 |
| 2021-05-18 | $0.57 | $28.88 | 41,800 |
| 2021-05-17 | $0.52 | $26.35 | 48,300 |
| 2021-05-14 | $0.53 | $26.85 | 26,500 |
| 2021-05-13 | $0.56 | $28.37 | 218,600 |
| 2021-05-12 | $0.58 | $29.39 | 22,300 |
| 2021-05-11 | $0.62 | $31.41 | 18,000 |
| 2021-05-10 | $0.63 | $31.92 | 56,400 |
| 2021-05-07 | $0.62 | $31.41 | 21,900 |
| 2021-05-06 | $0.61 | $30.91 | 43,200 |
| 2021-05-05 | $0.59 | $29.89 | 35,600 |
| 2021-05-04 | $0.58 | $29.39 | 11,200 |
| 2021-05-03 | $0.58 | $29.39 | 70,100 |
| 2021-04-30 | $0.57 | $28.88 | 6,800 |
| 2021-04-29 | $0.60 | $30.40 | 68,700 |
| 2021-04-28 | $0.60 | $30.40 | 52,000 |
| 2021-04-27 | $0.61 | $30.91 | 44,100 |
| 2021-04-26 | $0.56 | $28.37 | 50,800 |
| 2021-04-23 | $0.56 | $28.37 | 36,600 |
| 2021-04-22 | $0.56 | $28.37 | 98,400 |
| 2021-04-21 | $0.58 | $29.39 | 201,500 |
| 2021-04-20 | $0.56 | $28.37 | 158,000 |
| 2021-04-19 | $0.60 | $30.40 | 136,600 |
| 2021-04-16 | $0.65 | $32.93 | 139,600 |
| 2021-04-15 | $0.69 | $34.96 | 62,600 |
| 2021-04-14 | $0.72 | $36.48 | 12,300 |
| 2021-04-13 | $0.70 | $35.47 | 95,300 |
| 2021-04-12 | $0.77 | $39.01 | 57,800 |
| 2021-04-09 | $0.78 | $39.52 | 73,300 |
| 2021-04-08 | $0.79 | $40.03 | 48,000 |
| 2021-04-07 | $0.81 | $41.04 | 52,700 |
| 2021-04-06 | $0.78 | $39.52 | 71,900 |
| 2021-04-05 | $0.78 | $39.52 | 84,400 |
| 2021-04-01 | $0.80 | $40.53 | 119,100 |
| 2021-03-31 | $0.81 | $41.04 | 177,800 |
| 2021-03-30 | $0.76 | $38.51 | 29,700 |
| 2021-03-29 | $0.76 | $38.51 | 17,400 |
| 2021-03-26 | $0.80 | $40.53 | 110,800 |
| 2021-03-25 | $0.73 | $36.99 | 41,200 |
| 2021-03-24 | $0.77 | $39.01 | 79,600 |
| 2021-03-23 | $0.73 | $36.99 | 27,900 |
| 2021-03-22 | $0.80 | $40.53 | 133,900 |
| 2021-03-19 | $0.80 | $40.53 | 471,500 |
| 2021-03-18 | $0.69 | $34.96 | 31,900 |
| 2021-03-17 | $0.70 | $35.47 | 33,000 |
| 2021-03-16 | $0.71 | $35.97 | 90,700 |
| 2021-03-15 | $0.68 | $34.45 | 155,400 |
| 2021-03-12 | $0.63 | $31.92 | 166,400 |
| 2021-03-11 | $0.69 | $34.96 | 33,700 |
| 2021-03-10 | $0.64 | $32.43 | 124,300 |
| 2021-03-09 | $0.68 | $34.45 | 239,400 |
| 2021-03-08 | $0.64 | $32.43 | 362,000 |
| 2021-03-05 | $0.46 | $23.31 | 132,900 |
| 2021-03-04 | $0.46 | $23.31 | 238,300 |
| 2021-03-03 | $0.45 | $22.80 | 256,600 |
| 2021-03-02 | $0.52 | $26.35 | 75,900 |
| 2021-03-01 | $0.54 | $27.36 | 132,700 |
| 2021-02-26 | $0.56 | $28.37 | 44,800 |
| 2021-02-25 | $0.59 | $29.89 | 248,900 |
| 2021-02-24 | $0.61 | $30.91 | 79,100 |
| 2021-02-23 | $0.65 | $32.93 | 104,700 |
| 2021-02-22 | $0.68 | $34.45 | 129,800 |
| 2021-02-19 | $0.62 | $31.41 | 101,600 |
| 2021-02-18 | $0.62 | $31.41 | 153,700 |
| 2021-02-17 | $0.64 | $32.43 | 496,100 |
| 2021-02-16 | $0.70 | $35.47 | 406,500 |
| 2021-02-12 | $0.71 | $35.97 | 362,800 |
| 2021-02-11 | $0.73 | $36.99 | 593,500 |
| 2021-02-10 | $0.60 | $30.40 | 353,100 |
| 2021-02-09 | $0.80 | $40.53 | 232,000 |
| 2021-02-08 | $0.84 | $42.56 | 447,200 |
| 2021-02-05 | $0.78 | $39.52 | 685,800 |
| 2021-02-04 | $0.61 | $30.91 | 218,100 |
| 2021-02-03 | $0.57 | $28.88 | 323,200 |
| 2021-02-02 | $0.59 | $29.89 | 341,900 |
| 2021-02-01 | $0.48 | $24.32 | 269,800 |
| 2021-01-29 | $0.44 | $22.29 | 236,400 |
| 2021-01-28 | $0.44 | $22.29 | 949,800 |
| 2021-01-27 | $0.43 | $21.79 | 250,800 |
| 2021-01-26 | $0.40 | $20.27 | 316,300 |
| 2021-01-25 | $0.43 | $21.79 | 471,400 |
| 2021-01-22 | $0.43 | $21.79 | 436,500 |
| 2021-01-21 | $0.42 | $21.28 | 715,000 |
| 2021-01-20 | $0.33 | $16.72 | 177,800 |
| 2021-01-19 | $0.31 | $15.71 | 50,800 |
| 2021-01-15 | $0.30 | $15.20 | 907,000 |
| 2021-01-14 | $0.32 | $16.21 | 925,900 |
| 2021-01-13 | $0.34 | $17.23 | 259,500 |
| 2021-01-12 | $0.35 | $17.73 | 114,800 |
| 2021-01-11 | $0.34 | $17.23 | 1,354,800 |
| 2021-01-08 | $0.34 | $17.23 | 1,512,500 |
| 2021-01-07 | $0.31 | $15.71 | 949,300 |
| 2021-01-06 | $0.28 | $14.19 | 780,200 |
| 2021-01-05 | $0.27 | $13.68 | 178,700 |
| 2021-01-04 | $0.26 | $13.17 | 262,500 |