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
- 2016-01-25 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 | $0.81 | $0.81 | 23,233 |
| 2021-12-30 | $0.87 | $0.87 | 29,425 |
| 2021-12-29 | $0.82 | $0.82 | 32,901 |
| 2021-12-28 | $0.89 | $0.89 | 63,976 |
| 2021-12-27 | $0.82 | $0.82 | 193,072 |
| 2021-12-23 | $0.90 | $0.90 | 41,620 |
| 2021-12-22 | $0.83 | $0.83 | 39,255 |
| 2021-12-21 | $0.80 | $0.80 | 50,655 |
| 2021-12-20 | $0.82 | $0.82 | 96,075 |
| 2021-12-17 | $0.89 | $0.89 | 10,832 |
| 2021-12-16 | $0.89 | $0.89 | 150,394 |
| 2021-12-15 | $0.94 | $0.94 | 6,240 |
| 2021-12-14 | $0.96 | $0.96 | 32,116 |
| 2021-12-13 | $0.94 | $0.94 | 76,495 |
| 2021-12-10 | $0.88 | $0.88 | 126,229 |
| 2021-12-09 | $0.88 | $0.88 | 43,635 |
| 2021-12-08 | $0.85 | $0.85 | 23,272 |
| 2021-12-07 | $0.89 | $0.89 | 32,046 |
| 2021-12-06 | $0.94 | $0.94 | 148,963 |
| 2021-12-03 | $0.94 | $0.94 | 152,721 |
| 2021-12-02 | $0.90 | $0.90 | 58,945 |
| 2021-12-01 | $0.90 | $0.90 | 59,651 |
| 2021-11-30 | $0.93 | $0.93 | 124,696 |
| 2021-11-29 | $0.97 | $0.97 | 53,766 |
| 2021-11-26 | $0.98 | $0.98 | 7,100 |
| 2021-11-24 | $0.99 | $0.99 | 93,561 |
| 2021-11-23 | $1.02 | $1.02 | 50,343 |
| 2021-11-22 | $1.07 | $1.07 | 67,147 |
| 2021-11-19 | $1.00 | $1.00 | 66,490 |
| 2021-11-18 | $1.04 | $1.04 | 35,587 |
| 2021-11-17 | $1.10 | $1.10 | 40,056 |
| 2021-11-16 | $1.12 | $1.12 | 91,678 |
| 2021-11-15 | $1.19 | $1.19 | 57,904 |
| 2021-11-12 | $1.16 | $1.16 | 130,570 |
| 2021-11-11 | $1.14 | $1.14 | 178,996 |
| 2021-11-10 | $0.99 | $0.99 | 56,497 |
| 2021-11-09 | $1.10 | $1.10 | 76,455 |
| 2021-11-08 | $0.97 | $0.97 | 67,368 |
| 2021-11-05 | $1.10 | $1.10 | 104,135 |
| 2021-11-04 | $1.09 | $1.09 | 73,617 |
| 2021-11-03 | $1.05 | $1.05 | 144,688 |
| 2021-11-02 | $1.03 | $1.03 | 35,264 |
| 2021-11-01 | $1.00 | $1.00 | 79,468 |
| 2021-10-29 | $1.08 | $1.08 | 37,662 |
| 2021-10-28 | $1.07 | $1.07 | 225,387 |
| 2021-10-27 | $0.87 | $0.87 | 63,102 |
| 2021-10-26 | $0.82 | $0.82 | 63,629 |
| 2021-10-25 | $0.78 | $0.78 | 99,193 |
| 2021-10-22 | $0.84 | $0.84 | 55,137 |
| 2021-10-21 | $0.84 | $0.84 | 129,350 |
| 2021-10-20 | $0.91 | $0.91 | 98,660 |
| 2021-10-19 | $0.90 | $0.90 | 63,030 |
| 2021-10-18 | $0.90 | $0.90 | 74,041 |
| 2021-10-15 | $0.91 | $0.91 | 113,268 |
| 2021-10-14 | $0.98 | $0.98 | 121,476 |
| 2021-10-13 | $0.86 | $0.86 | 121,136 |
| 2021-10-12 | $0.90 | $0.90 | 63,100 |
| 2021-10-11 | $0.96 | $0.96 | 77,141 |
| 2021-10-08 | $1.06 | $1.06 | 54,979 |
| 2021-10-07 | $1.04 | $1.04 | 106,324 |
| 2021-10-06 | $1.10 | $1.10 | 85,970 |
| 2021-10-05 | $0.90 | $0.90 | 223,739 |
| 2021-10-04 | $0.96 | $0.96 | 230,694 |
| 2021-10-01 | $1.25 | $1.25 | 161,466 |
| 2021-09-30 | $1.40 | $1.40 | 188,700 |
| 2021-09-29 | $1.58 | $1.58 | 365,493 |
| 2021-09-28 | $1.45 | $1.45 | 353,425 |
| 2021-09-27 | $1.24 | $1.24 | 230,400 |
| 2021-09-24 | $1.09 | $1.09 | 284,802 |
| 2021-09-23 | $1.10 | $1.10 | 491,871 |
| 2021-09-22 | $0.91 | $0.91 | 754,912 |
| 2021-09-21 | $0.67 | $0.67 | 73,964 |
| 2021-09-20 | $0.66 | $0.66 | 156,176 |
| 2021-09-17 | $0.57 | $0.57 | 117,140 |
| 2021-09-16 | $0.61 | $0.61 | 36,331 |
| 2021-09-15 | $0.60 | $0.60 | 104,075 |
| 2021-09-14 | $0.59 | $0.59 | 29,213 |
| 2021-09-13 | $0.61 | $0.61 | 57,828 |
| 2021-09-10 | $0.60 | $0.60 | 159,625 |
| 2021-09-09 | $0.64 | $0.64 | 108,645 |
| 2021-09-08 | $0.64 | $0.64 | 114,709 |
| 2021-09-07 | $0.69 | $0.69 | 92,052 |
| 2021-09-03 | $0.74 | $0.74 | 48,606 |
| 2021-09-02 | $0.74 | $0.74 | 31,670 |
| 2021-09-01 | $0.73 | $0.73 | 48,053 |
| 2021-08-31 | $0.70 | $0.70 | 41,788 |
| 2021-08-30 | $0.72 | $0.72 | 39,121 |
| 2021-08-27 | $0.71 | $0.70 | 34,432 |
| 2021-08-26 | $0.72 | $0.72 | 59,202 |
| 2021-08-25 | $0.76 | $0.76 | 347,845 |
| 2021-08-24 | $0.80 | $0.80 | 60,454 |
| 2021-08-23 | $0.79 | $0.79 | 44,078 |
| 2021-08-20 | $0.83 | $0.83 | 61,086 |
| 2021-08-19 | $0.84 | $0.84 | 59,757 |
| 2021-08-18 | $0.86 | $0.86 | 27,851 |
| 2021-08-17 | $0.88 | $0.88 | 18,668 |
| 2021-08-16 | $0.87 | $0.87 | 61,913 |
| 2021-08-13 | $0.96 | $0.96 | 43,250 |
| 2021-08-12 | $0.95 | $0.95 | 68,683 |
| 2021-08-11 | $0.99 | $0.99 | 164,320 |
| 2021-08-10 | $0.83 | $0.83 | 13,518 |
| 2021-08-09 | $0.79 | $0.79 | 53,729 |
| 2021-08-06 | $0.79 | $0.79 | 34,849 |
| 2021-08-05 | $0.79 | $0.79 | 52,807 |
| 2021-08-04 | $0.71 | $0.71 | 73,683 |
| 2021-08-03 | $0.61 | $0.61 | 114,440 |
| 2021-08-02 | $0.68 | $0.68 | 103,451 |
| 2021-07-30 | $0.70 | $0.69 | 150,724 |
| 2021-07-29 | $0.75 | $0.75 | 63,609 |
| 2021-07-28 | $0.78 | $0.78 | 84,395 |
| 2021-07-27 | $0.80 | $0.80 | 51,873 |
| 2021-07-26 | $0.75 | $0.75 | 113,309 |
| 2021-07-23 | $0.77 | $0.77 | 55,968 |
| 2021-07-22 | $0.74 | $0.74 | 62,172 |
| 2021-07-21 | $0.76 | $0.76 | 129,113 |
| 2021-07-20 | $0.80 | $0.80 | 72,553 |
| 2021-07-19 | $0.83 | $0.83 | 151,051 |
| 2021-07-16 | $0.89 | $0.89 | 29,433 |
| 2021-07-15 | $0.93 | $0.93 | 55,962 |
| 2021-07-14 | $0.95 | $0.95 | 79,578 |
| 2021-07-13 | $1.00 | $1.00 | 96,991 |
| 2021-07-12 | $1.02 | $1.02 | 68,934 |
| 2021-07-09 | $1.10 | $1.10 | 158,915 |
| 2021-07-08 | $1.15 | $1.15 | 116,394 |
| 2021-07-07 | $1.13 | $1.13 | 154,214 |
| 2021-07-06 | $1.11 | $1.11 | 75,400 |
| 2021-07-02 | $1.16 | $1.16 | 63,121 |
| 2021-07-01 | $1.15 | $1.15 | 71,972 |
| 2021-06-30 | $1.22 | $1.22 | 129,211 |
| 2021-06-29 | $1.30 | $1.30 | 291,414 |
| 2021-06-28 | $1.16 | $1.16 | 132,552 |
| 2021-06-25 | $1.06 | $1.06 | 52,747 |
| 2021-06-24 | $1.04 | $1.04 | 107,097 |
| 2021-06-23 | $1.02 | $1.02 | 30,017 |
| 2021-06-22 | $1.02 | $1.02 | 45,258 |
| 2021-06-21 | $1.04 | $1.04 | 56,472 |
| 2021-06-18 | $1.03 | $1.03 | 39,550 |
| 2021-06-17 | $1.04 | $1.04 | 26,931 |
| 2021-06-16 | $1.05 | $1.05 | 88,356 |
| 2021-06-15 | $1.06 | $1.06 | 309,685 |
| 2021-06-14 | $1.00 | $1.00 | 129,316 |
| 2021-06-11 | $0.98 | $0.98 | 72,754 |
| 2021-06-10 | $0.92 | $0.92 | 98,027 |
| 2021-06-09 | $0.91 | $0.91 | 103,877 |
| 2021-06-08 | $0.83 | $0.83 | 66,259 |
| 2021-06-07 | $0.80 | $0.80 | 97,682 |
| 2021-06-04 | $0.87 | $0.87 | 44,397 |
| 2021-06-03 | $0.90 | $0.90 | 48,087 |
| 2021-06-02 | $0.90 | $0.90 | 58,133 |
| 2021-06-01 | $0.94 | $0.94 | 66,272 |
| 2021-05-28 | $0.92 | $0.92 | 34,753 |
| 2021-05-27 | $0.93 | $0.93 | 130,038 |
| 2021-05-26 | $0.80 | $0.80 | 96,675 |
| 2021-05-25 | $0.88 | $0.88 | 28,451 |
| 2021-05-24 | $0.90 | $0.90 | 39,778 |
| 2021-05-21 | $0.94 | $0.94 | 38,802 |
| 2021-05-20 | $1.05 | $1.05 | 205,294 |
| 2021-05-19 | $0.81 | $0.81 | 95,395 |
| 2021-05-18 | $0.76 | $0.76 | 91,314 |
| 2021-05-17 | $0.80 | $0.80 | 61,809 |
| 2021-05-14 | $0.81 | $0.81 | 190,809 |
| 2021-05-13 | $0.75 | $0.75 | 251,014 |
| 2021-05-12 | $0.91 | $0.91 | 33,584 |
| 2021-05-11 | $0.90 | $0.90 | 70,254 |
| 2021-05-10 | $0.92 | $0.92 | 100,367 |
| 2021-05-07 | $1.01 | $1.01 | 39,002 |
| 2021-05-06 | $0.99 | $0.99 | 63,590 |
| 2021-05-05 | $1.01 | $1.01 | 51,480 |
| 2021-05-04 | $1.00 | $1.00 | 59,747 |
| 2021-05-03 | $1.00 | $1.00 | 66,347 |
| 2021-04-30 | $1.05 | $1.05 | 79,705 |
| 2021-04-29 | $1.04 | $1.04 | 117,290 |
| 2021-04-28 | $1.01 | $1.01 | 63,883 |
| 2021-04-27 | $1.07 | $1.07 | 136,456 |
| 2021-04-26 | $1.17 | $1.17 | 113,118 |
| 2021-04-23 | $1.16 | $1.16 | 56,023 |
| 2021-04-22 | $1.15 | $1.15 | 42,235 |
| 2021-04-21 | $1.18 | $1.18 | 140,478 |
| 2021-04-20 | $1.06 | $1.06 | 54,221 |
| 2021-04-19 | $1.19 | $1.19 | 128,361 |
| 2021-04-16 | $1.09 | $1.09 | 80,995 |
| 2021-04-15 | $0.97 | $0.97 | 172,947 |
| 2021-04-14 | $1.04 | $1.04 | 77,625 |
| 2021-04-13 | $1.14 | $1.14 | 138,415 |
| 2021-04-12 | $1.07 | $1.07 | 103,858 |
| 2021-04-09 | $1.16 | $1.16 | 112,915 |
| 2021-04-08 | $1.07 | $1.07 | 160,699 |
| 2021-04-07 | $1.16 | $1.16 | 70,252 |
| 2021-04-06 | $1.10 | $1.10 | 63,987 |
| 2021-04-05 | $1.18 | $1.18 | 172,160 |
| 2021-04-01 | $1.22 | $1.22 | 200,170 |
| 2021-03-31 | $0.98 | $0.98 | 72,938 |
| 2021-03-30 | $1.00 | $1.00 | 98,499 |
| 2021-03-29 | $1.01 | $1.01 | 78,826 |
| 2021-03-26 | $1.02 | $1.02 | 91,095 |
| 2021-03-25 | $1.00 | $1.00 | 391,698 |
| 2021-03-24 | $0.96 | $0.96 | 278,569 |
| 2021-03-23 | $1.06 | $1.06 | 205,616 |
| 2021-03-22 | $1.14 | $1.14 | 84,154 |
| 2021-03-19 | $1.16 | $1.16 | 57,337 |
| 2021-03-18 | $1.22 | $1.22 | 90,530 |
| 2021-03-17 | $1.19 | $1.19 | 31,857 |
| 2021-03-16 | $1.19 | $1.19 | 125,787 |
| 2021-03-15 | $1.22 | $1.22 | 100,111 |
| 2021-03-12 | $1.26 | $1.26 | 71,637 |
| 2021-03-11 | $1.34 | $1.34 | 80,943 |
| 2021-03-10 | $1.39 | $1.39 | 60,929 |
| 2021-03-09 | $1.35 | $1.35 | 230,186 |
| 2021-03-08 | $1.34 | $1.34 | 64,348 |
| 2021-03-05 | $1.23 | $1.23 | 108,241 |
| 2021-03-04 | $1.20 | $1.20 | 179,081 |
| 2021-03-03 | $1.33 | $1.33 | 66,646 |
| 2021-03-02 | $1.34 | $1.34 | 50,632 |
| 2021-03-01 | $1.33 | $1.33 | 134,496 |
| 2021-02-26 | $1.27 | $1.27 | 97,688 |
| 2021-02-25 | $1.33 | $1.33 | 115,651 |
| 2021-02-24 | $1.45 | $1.45 | 183,787 |
| 2021-02-23 | $1.30 | $1.30 | 128,309 |
| 2021-02-22 | $1.42 | $1.42 | 204,422 |
| 2021-02-19 | $1.41 | $1.41 | 88,091 |
| 2021-02-18 | $1.44 | $1.44 | 597,461 |
| 2021-02-17 | $1.30 | $1.30 | 259,977 |
| 2021-02-16 | $1.43 | $1.43 | 286,739 |
| 2021-02-12 | $1.50 | $1.50 | 292,665 |
| 2021-02-11 | $1.75 | $1.75 | 402,878 |
| 2021-02-10 | $2.07 | $2.07 | 363,396 |
| 2021-02-09 | $2.38 | $2.38 | 300,519 |
| 2021-02-08 | $2.25 | $2.25 | 430,202 |
| 2021-02-05 | $1.92 | $1.92 | 367,572 |
| 2021-02-04 | $1.60 | $1.60 | 410,665 |
| 2021-02-03 | $1.16 | $1.16 | 204,867 |
| 2021-02-02 | $1.14 | $1.14 | 522,958 |
| 2021-02-01 | $1.08 | $1.08 | 787,027 |
| 2021-01-29 | $0.76 | $0.76 | 354,311 |
| 2021-01-28 | $0.66 | $0.66 | 287,954 |
| 2021-01-27 | $0.62 | $0.62 | 179,329 |
| 2021-01-26 | $0.61 | $0.61 | 215,611 |
| 2021-01-25 | $0.59 | $0.59 | 160,963 |
| 2021-01-22 | $0.61 | $0.61 | 158,085 |
| 2021-01-21 | $0.60 | $0.60 | 131,257 |
| 2021-01-20 | $0.62 | $0.62 | 170,868 |
| 2021-01-19 | $0.59 | $0.59 | 146,267 |
| 2021-01-15 | $0.56 | $0.56 | 264,967 |
| 2021-01-14 | $0.58 | $0.58 | 265,698 |
| 2021-01-13 | $0.58 | $0.58 | 1,318,048 |
| 2021-01-12 | $0.45 | $0.45 | 249,723 |
| 2021-01-11 | $0.40 | $0.40 | 563,031 |
| 2021-01-08 | $0.39 | $0.39 | 416,123 |
| 2021-01-07 | $0.33 | $0.33 | 66,602 |
| 2021-01-06 | $0.34 | $0.34 | 126,562 |
| 2021-01-05 | $0.35 | $0.35 | 107,413 |
| 2021-01-04 | $0.33 | $0.33 | 73,084 |