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
- 2017-11-21 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 | $0.31 | $0.31 | 18,558,000 |
| 2021-12-30 | $0.33 | $0.33 | 16,944,600 |
| 2021-12-29 | $0.32 | $0.32 | 17,679,200 |
| 2021-12-28 | $0.32 | $0.32 | 15,775,900 |
| 2021-12-27 | $0.34 | $0.34 | 12,893,900 |
| 2021-12-23 | $0.35 | $0.35 | 10,794,900 |
| 2021-12-22 | $0.35 | $0.35 | 7,645,100 |
| 2021-12-21 | $0.36 | $0.36 | 9,724,400 |
| 2021-12-20 | $0.35 | $0.35 | 13,867,800 |
| 2021-12-17 | $0.36 | $0.36 | 20,970,300 |
| 2021-12-16 | $0.37 | $0.37 | 8,335,400 |
| 2021-12-15 | $0.36 | $0.36 | 11,033,900 |
| 2021-12-14 | $0.35 | $0.35 | 11,737,000 |
| 2021-12-13 | $0.36 | $0.36 | 11,201,800 |
| 2021-12-10 | $0.36 | $0.36 | 11,800,600 |
| 2021-12-09 | $0.35 | $0.35 | 11,456,600 |
| 2021-12-08 | $0.39 | $0.39 | 13,781,400 |
| 2021-12-07 | $0.37 | $0.37 | 20,831,500 |
| 2021-12-06 | $0.34 | $0.34 | 19,862,700 |
| 2021-12-03 | $0.33 | $0.33 | 19,726,500 |
| 2021-12-02 | $0.38 | $0.38 | 13,266,100 |
| 2021-12-01 | $0.38 | $0.38 | 14,834,700 |
| 2021-11-30 | $0.40 | $0.40 | 22,391,900 |
| 2021-11-29 | $0.42 | $0.42 | 12,756,600 |
| 2021-11-26 | $0.43 | $0.43 | 8,257,400 |
| 2021-11-24 | $0.44 | $0.44 | 11,044,800 |
| 2021-11-23 | $0.43 | $0.43 | 18,498,700 |
| 2021-11-22 | $0.44 | $0.44 | 20,284,700 |
| 2021-11-19 | $0.48 | $0.48 | 13,691,000 |
| 2021-11-18 | $0.46 | $0.46 | 26,747,900 |
| 2021-11-17 | $0.48 | $0.48 | 18,078,200 |
| 2021-11-16 | $0.50 | $0.50 | 26,335,800 |
| 2021-11-15 | $0.50 | $0.50 | 31,533,800 |
| 2021-11-12 | $0.54 | $0.54 | 17,865,800 |
| 2021-11-11 | $0.51 | $0.51 | 12,495,100 |
| 2021-11-10 | $0.52 | $0.52 | 14,900,800 |
| 2021-11-09 | $0.55 | $0.55 | 16,700,200 |
| 2021-11-08 | $0.58 | $0.58 | 33,290,300 |
| 2021-11-05 | $0.53 | $0.53 | 24,682,200 |
| 2021-11-04 | $0.58 | $0.58 | 56,416,700 |
| 2021-11-03 | $0.52 | $0.52 | 16,277,700 |
| 2021-11-02 | $0.52 | $0.52 | 14,507,800 |
| 2021-11-01 | $0.52 | $0.52 | 15,279,400 |
| 2021-10-29 | $0.51 | $0.51 | 15,230,400 |
| 2021-10-28 | $0.50 | $0.50 | 15,692,400 |
| 2021-10-27 | $0.50 | $0.50 | 15,552,400 |
| 2021-10-26 | $0.52 | $0.52 | 21,265,900 |
| 2021-10-25 | $0.53 | $0.53 | 34,262,400 |
| 2021-10-22 | $0.50 | $0.50 | 22,105,200 |
| 2021-10-21 | $0.51 | $0.51 | 14,335,200 |
| 2021-10-20 | $0.51 | $0.51 | 13,601,200 |
| 2021-10-19 | $0.51 | $0.51 | 17,825,000 |
| 2021-10-18 | $0.51 | $0.51 | 15,124,600 |
| 2021-10-15 | $0.50 | $0.50 | 13,119,200 |
| 2021-10-14 | $0.52 | $0.52 | 11,459,700 |
| 2021-10-13 | $0.52 | $0.52 | 11,492,800 |
| 2021-10-12 | $0.50 | $0.50 | 13,972,200 |
| 2021-10-11 | $0.51 | $0.51 | 13,568,300 |
| 2021-10-08 | $0.51 | $0.51 | 11,665,400 |
| 2021-10-07 | $0.52 | $0.52 | 14,934,500 |
| 2021-10-06 | $0.51 | $0.51 | 18,025,100 |
| 2021-10-05 | $0.51 | $0.51 | 27,541,100 |
| 2021-10-04 | $0.53 | $0.53 | 28,036,500 |
| 2021-10-01 | $0.57 | $0.57 | 79,813,800 |
| 2021-09-30 | $0.52 | $0.52 | 28,294,300 |
| 2021-09-29 | $0.51 | $0.51 | 12,513,300 |
| 2021-09-28 | $0.50 | $0.50 | 13,432,600 |
| 2021-09-27 | $0.54 | $0.54 | 14,061,200 |
| 2021-09-24 | $0.52 | $0.52 | 11,154,900 |
| 2021-09-23 | $0.53 | $0.53 | 12,946,100 |
| 2021-09-22 | $0.52 | $0.52 | 13,296,100 |
| 2021-09-21 | $0.51 | $0.51 | 17,763,800 |
| 2021-09-20 | $0.49 | $0.49 | 21,319,300 |
| 2021-09-17 | $0.52 | $0.52 | 56,105,700 |
| 2021-09-16 | $0.54 | $0.54 | 13,780,100 |
| 2021-09-15 | $0.53 | $0.53 | 15,306,400 |
| 2021-09-14 | $0.54 | $0.54 | 18,877,900 |
| 2021-09-13 | $0.57 | $0.57 | 23,737,200 |
| 2021-09-10 | $0.60 | $0.60 | 46,013,900 |
| 2021-09-09 | $0.58 | $0.58 | 16,821,000 |
| 2021-09-08 | $0.58 | $0.58 | 24,362,500 |
| 2021-09-07 | $0.58 | $0.58 | 24,509,000 |
| 2021-09-03 | $0.60 | $0.60 | 23,717,300 |
| 2021-09-02 | $0.63 | $0.63 | 28,658,100 |
| 2021-09-01 | $0.61 | $0.61 | 30,505,300 |
| 2021-08-31 | $0.64 | $0.64 | 34,784,900 |
| 2021-08-30 | $0.62 | $0.62 | 41,864,300 |
| 2021-08-27 | $0.63 | $0.63 | 84,321,400 |
| 2021-08-26 | $0.69 | $0.69 | 193,978,800 |
| 2021-08-25 | $0.58 | $0.58 | 125,873,000 |
| 2021-08-24 | $0.51 | $0.51 | 20,325,600 |
| 2021-08-23 | $0.50 | $0.49 | 19,158,600 |
| 2021-08-20 | $0.47 | $0.47 | 12,747,100 |
| 2021-08-19 | $0.46 | $0.46 | 19,803,200 |
| 2021-08-18 | $0.50 | $0.50 | 30,254,600 |
| 2021-08-17 | $0.46 | $0.46 | 25,441,100 |
| 2021-08-16 | $0.47 | $0.47 | 21,374,200 |
| 2021-08-13 | $0.48 | $0.48 | 23,159,700 |
| 2021-08-12 | $0.52 | $0.52 | 41,797,700 |
| 2021-08-11 | $0.56 | $0.56 | 22,090,500 |
| 2021-08-10 | $0.58 | $0.58 | 12,708,300 |
| 2021-08-09 | $0.58 | $0.58 | 20,839,400 |
| 2021-08-06 | $0.59 | $0.59 | 13,886,400 |
| 2021-08-05 | $0.59 | $0.59 | 16,428,600 |
| 2021-08-04 | $0.58 | $0.58 | 17,983,300 |
| 2021-08-03 | $0.61 | $0.61 | 14,339,900 |
| 2021-08-02 | $0.62 | $0.62 | 9,561,700 |
| 2021-07-30 | $0.61 | $0.61 | 10,886,900 |
| 2021-07-29 | $0.61 | $0.61 | 12,810,500 |
| 2021-07-28 | $0.64 | $0.64 | 15,758,600 |
| 2021-07-27 | $0.60 | $0.60 | 14,133,300 |
| 2021-07-26 | $0.61 | $0.61 | 13,181,700 |
| 2021-07-23 | $0.63 | $0.63 | 8,742,400 |
| 2021-07-22 | $0.63 | $0.63 | 10,902,900 |
| 2021-07-21 | $0.66 | $0.66 | 19,329,600 |
| 2021-07-20 | $0.65 | $0.65 | 25,745,900 |
| 2021-07-19 | $0.60 | $0.60 | 24,077,200 |
| 2021-07-16 | $0.61 | $0.61 | 19,576,800 |
| 2021-07-15 | $0.61 | $0.61 | 23,585,300 |
| 2021-07-14 | $0.63 | $0.63 | 33,079,700 |
| 2021-07-13 | $0.68 | $0.68 | 27,740,500 |
| 2021-07-12 | $0.72 | $0.72 | 25,558,400 |
| 2021-07-09 | $0.74 | $0.74 | 18,084,500 |
| 2021-07-08 | $0.71 | $0.71 | 24,424,200 |
| 2021-07-07 | $0.74 | $0.74 | 35,407,500 |
| 2021-07-06 | $0.78 | $0.78 | 18,975,200 |
| 2021-07-02 | $0.78 | $0.78 | 33,151,400 |
| 2021-07-01 | $0.81 | $0.81 | 25,792,700 |
| 2021-06-30 | $0.83 | $0.83 | 23,104,000 |
| 2021-06-29 | $0.84 | $0.84 | 27,616,300 |
| 2021-06-28 | $0.89 | $0.89 | 32,662,200 |
| 2021-06-25 | $0.85 | $0.85 | 19,182,500 |
| 2021-06-24 | $0.84 | $0.84 | 17,743,000 |
| 2021-06-23 | $0.85 | $0.85 | 19,304,900 |
| 2021-06-22 | $0.82 | $0.82 | 29,162,700 |
| 2021-06-21 | $0.85 | $0.85 | 27,580,000 |
| 2021-06-18 | $0.89 | $0.89 | 38,188,800 |
| 2021-06-17 | $0.90 | $0.90 | 22,539,400 |
| 2021-06-16 | $0.90 | $0.90 | 25,466,600 |
| 2021-06-15 | $0.91 | $0.91 | 27,948,100 |
| 2021-06-14 | $0.95 | $0.95 | 30,306,300 |
| 2021-06-11 | $0.95 | $0.95 | 21,766,300 |
| 2021-06-10 | $0.94 | $0.94 | 31,691,200 |
| 2021-06-09 | $0.97 | $0.97 | 37,670,800 |
| 2021-06-08 | $0.97 | $0.97 | 45,632,300 |
| 2021-06-07 | $0.97 | $0.97 | 57,794,400 |
| 2021-06-04 | $0.91 | $0.91 | 63,022,300 |
| 2021-06-03 | $0.97 | $0.97 | 145,993,000 |
| 2021-06-02 | $0.85 | $0.85 | 56,066,600 |
| 2021-06-01 | $0.82 | $0.82 | 33,933,100 |
| 2021-05-28 | $0.84 | $0.84 | 31,061,400 |
| 2021-05-27 | $0.85 | $0.85 | 42,410,200 |
| 2021-05-26 | $0.80 | $0.80 | 20,810,800 |
| 2021-05-25 | $0.78 | $0.78 | 12,764,300 |
| 2021-05-24 | $0.79 | $0.79 | 17,681,400 |
| 2021-05-21 | $0.82 | $0.82 | 27,768,000 |
| 2021-05-20 | $0.79 | $0.79 | 15,337,000 |
| 2021-05-19 | $0.79 | $0.79 | 20,333,900 |
| 2021-05-18 | $0.82 | $0.82 | 26,036,300 |
| 2021-05-17 | $0.78 | $0.78 | 30,334,000 |
| 2021-05-14 | $0.75 | $0.75 | 25,434,100 |
| 2021-05-13 | $0.72 | $0.72 | 42,038,900 |
| 2021-05-12 | $0.78 | $0.78 | 27,205,100 |
| 2021-05-11 | $0.85 | $0.85 | 35,406,900 |
| 2021-05-10 | $0.77 | $0.77 | 40,649,300 |
| 2021-05-07 | $0.85 | $0.85 | 33,582,400 |
| 2021-05-06 | $0.80 | $0.80 | 38,691,500 |
| 2021-05-05 | $0.87 | $0.87 | 31,151,500 |
| 2021-05-04 | $0.90 | $0.90 | 39,195,600 |
| 2021-05-03 | $0.96 | $0.96 | 49,010,600 |
| 2021-04-30 | $1.06 | $1.06 | 46,337,700 |
| 2021-04-29 | $1.02 | $1.02 | 38,787,900 |
| 2021-04-28 | $1.08 | $1.08 | 39,274,700 |
| 2021-04-27 | $1.10 | $1.10 | 141,731,100 |
| 2021-04-26 | $1.13 | $1.13 | 102,782,900 |
| 2021-04-23 | $0.94 | $0.94 | 44,532,600 |
| 2021-04-22 | $0.92 | $0.92 | 79,017,400 |
| 2021-04-21 | $0.84 | $0.84 | 56,159,600 |
| 2021-04-20 | $0.76 | $0.76 | 52,280,200 |
| 2021-04-19 | $0.85 | $0.85 | 81,914,200 |
| 2021-04-16 | $0.85 | $0.85 | 80,755,800 |
| 2021-04-15 | $0.98 | $0.97 | 79,724,900 |
| 2021-04-14 | $1.13 | $1.13 | 164,764,000 |
| 2021-04-13 | $1.00 | $1.00 | 125,364,600 |
| 2021-04-12 | $1.12 | $1.12 | 70,749,100 |
| 2021-04-09 | $1.24 | $1.24 | 39,748,700 |
| 2021-04-08 | $1.32 | $1.32 | 44,806,700 |
| 2021-04-07 | $1.23 | $1.23 | 53,897,500 |
| 2021-04-06 | $1.40 | $1.40 | 123,818,000 |
| 2021-04-05 | $1.33 | $1.33 | 84,451,900 |
| 2021-04-01 | $1.46 | $1.46 | 54,092,600 |
| 2021-03-31 | $1.58 | $1.58 | 39,463,500 |
| 2021-03-30 | $1.64 | $1.64 | 50,804,000 |
| 2021-03-29 | $1.60 | $1.60 | 36,454,200 |
| 2021-03-26 | $1.69 | $1.69 | 48,520,300 |
| 2021-03-25 | $1.80 | $1.80 | 86,025,600 |
| 2021-03-24 | $1.53 | $1.53 | 98,939,900 |
| 2021-03-23 | $1.80 | $1.80 | 100,941,800 |
| 2021-03-22 | $2.01 | $2.01 | 61,610,000 |
| 2021-03-19 | $2.15 | $2.15 | 112,698,500 |
| 2021-03-18 | $2.10 | $2.10 | 60,938,500 |
| 2021-03-17 | $2.25 | $2.25 | 120,053,200 |
| 2021-03-16 | $2.26 | $2.26 | 182,124,000 |
| 2021-03-15 | $2.49 | $2.49 | 102,889,500 |
| 2021-03-12 | $2.29 | $2.29 | 101,734,200 |
| 2021-03-11 | $2.10 | $2.10 | 44,773,300 |
| 2021-03-10 | $1.98 | $1.98 | 65,787,800 |
| 2021-03-09 | $2.09 | $2.09 | 61,292,700 |
| 2021-03-08 | $1.88 | $1.88 | 59,127,900 |
| 2021-03-05 | $1.78 | $1.78 | 123,975,200 |
| 2021-03-04 | $1.87 | $1.87 | 79,870,100 |
| 2021-03-03 | $2.03 | $2.03 | 65,018,800 |
| 2021-03-02 | $2.12 | $2.12 | 61,310,000 |
| 2021-03-01 | $2.06 | $2.06 | 80,308,400 |
| 2021-02-26 | $1.87 | $1.87 | 59,016,000 |
| 2021-02-25 | $1.85 | $1.85 | 72,836,500 |
| 2021-02-24 | $2.05 | $2.05 | 65,216,100 |
| 2021-02-23 | $1.89 | $1.89 | 155,423,600 |
| 2021-02-22 | $2.10 | $2.10 | 56,879,700 |
| 2021-02-19 | $2.28 | $2.28 | 51,800,300 |
| 2021-02-18 | $2.21 | $2.21 | 53,783,000 |
| 2021-02-17 | $2.32 | $2.32 | 122,248,000 |
| 2021-02-16 | $2.37 | $2.37 | 107,385,300 |
| 2021-02-12 | $2.57 | $2.57 | 103,503,100 |
| 2021-02-11 | $2.66 | $2.66 | 204,473,700 |
| 2021-02-10 | $2.55 | $2.55 | 213,398,800 |
| 2021-02-09 | $2.32 | $2.32 | 348,289,400 |
| 2021-02-08 | $2.70 | $2.70 | 409,424,400 |
| 2021-02-05 | $1.91 | $1.91 | 441,784,800 |
| 2021-02-04 | $1.50 | $1.50 | 337,238,200 |
| 2021-02-03 | $1.14 | $1.14 | 79,147,300 |
| 2021-02-02 | $1.08 | $1.08 | 104,813,500 |
| 2021-02-01 | $1.10 | $1.10 | 213,296,400 |
| 2021-01-29 | $0.92 | $0.92 | 70,166,000 |
| 2021-01-28 | $0.95 | $0.95 | 124,440,600 |
| 2021-01-27 | $0.91 | $0.91 | 122,268,700 |
| 2021-01-26 | $0.98 | $0.98 | 75,453,100 |
| 2021-01-25 | $1.02 | $1.02 | 135,715,500 |
| 2021-01-22 | $0.96 | $0.96 | 112,298,100 |
| 2021-01-21 | $1.00 | $1.00 | 70,442,800 |
| 2021-01-20 | $1.02 | $1.02 | 105,031,800 |
| 2021-01-19 | $1.08 | $1.08 | 199,768,900 |
| 2021-01-15 | $0.98 | $0.97 | 133,121,100 |
| 2021-01-14 | $1.01 | $1.01 | 317,432,100 |
| 2021-01-13 | $0.98 | $0.98 | 481,049,300 |
| 2021-01-12 | $1.30 | $1.30 | 908,151,700 |
| 2021-01-11 | $0.93 | $0.93 | 1,090,139,500 |
| 2021-01-08 | $0.48 | $0.48 | 291,787,200 |
| 2021-01-07 | $0.40 | $0.40 | 127,859,900 |
| 2021-01-06 | $0.41 | $0.41 | 223,931,700 |
| 2021-01-05 | $0.44 | $0.44 | 708,990,700 |
| 2021-01-04 | $0.35 | $0.35 | 423,098,700 |