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
- 2013-01-07 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 | $10.80 | $10.80 | 906 |
| 2021-12-30 | $10.80 | $10.80 | 818 |
| 2021-12-29 | $10.80 | $10.80 | 1,253 |
| 2021-12-28 | $11.20 | $11.20 | 376 |
| 2021-12-27 | $12.80 | $12.80 | 548 |
| 2021-12-23 | $12.80 | $12.80 | 872 |
| 2021-12-22 | $14.40 | $14.40 | 59 |
| 2021-12-21 | $14.40 | $14.40 | 151 |
| 2021-12-20 | $15.60 | $15.60 | 593 |
| 2021-12-17 | $14.40 | $14.40 | 73 |
| 2021-12-16 | $16.80 | $16.80 | 319 |
| 2021-12-15 | $16.80 | $16.80 | 219 |
| 2021-12-14 | $15.60 | $15.60 | 209 |
| 2021-12-13 | $13.20 | $13.20 | 543 |
| 2021-12-10 | $14.00 | $14.00 | 57 |
| 2021-12-09 | $16.00 | $16.00 | 116 |
| 2021-12-08 | $15.20 | $15.20 | 36 |
| 2021-12-07 | $16.40 | $16.40 | 145 |
| 2021-12-06 | $14.80 | $14.80 | 141 |
| 2021-12-03 | $16.40 | $16.40 | 494 |
| 2021-12-02 | $17.20 | $17.20 | 105 |
| 2021-12-01 | $18.00 | $18.00 | 177 |
| 2021-11-30 | $18.00 | $18.00 | 57 |
| 2021-11-29 | $17.20 | $17.20 | 394 |
| 2021-11-26 | $19.20 | $19.20 | 54 |
| 2021-11-24 | $20.00 | $20.00 | 93 |
| 2021-11-23 | $18.00 | $18.00 | 130 |
| 2021-11-22 | $18.40 | $18.40 | 37 |
| 2021-11-19 | $19.60 | $19.60 | 867 |
| 2021-11-18 | $18.80 | $18.80 | 823 |
| 2021-11-17 | $20.00 | $20.00 | 381 |
| 2021-11-16 | $19.60 | $19.60 | 190 |
| 2021-11-15 | $20.40 | $20.40 | 443 |
| 2021-11-12 | $22.40 | $22.40 | 181 |
| 2021-11-11 | $21.20 | $21.20 | 44 |
| 2021-11-10 | $23.20 | $23.20 | 202 |
| 2021-11-09 | $22.40 | $22.40 | 157 |
| 2021-11-08 | $20.80 | $20.80 | 302 |
| 2021-11-05 | $22.00 | $22.00 | 365 |
| 2021-11-04 | $20.40 | $20.40 | 250 |
| 2021-11-03 | $20.80 | $20.80 | 411 |
| 2021-11-02 | $18.80 | $18.80 | 235 |
| 2021-11-01 | $18.80 | $18.80 | 289 |
| 2021-10-29 | $20.80 | $20.80 | 314 |
| 2021-10-28 | $20.00 | $20.00 | 22 |
| 2021-10-27 | $20.80 | $20.80 | 163 |
| 2021-10-26 | $19.60 | $19.60 | 156 |
| 2021-10-25 | $20.00 | $20.00 | 583 |
| 2021-10-22 | $20.80 | $20.80 | 46 |
| 2021-10-21 | $20.40 | $20.40 | 224 |
| 2021-10-20 | $20.00 | $20.00 | 231 |
| 2021-10-19 | $20.00 | $20.00 | 242 |
| 2021-10-18 | $20.40 | $20.40 | 464 |
| 2021-10-15 | $20.80 | $20.80 | 844 |
| 2021-10-14 | $19.60 | $19.60 | 398 |
| 2021-10-13 | $20.00 | $20.00 | 394 |
| 2021-10-12 | $20.80 | $20.80 | 409 |
| 2021-10-11 | $20.80 | $20.80 | 277 |
| 2021-10-08 | $20.40 | $20.40 | 363 |
| 2021-10-07 | $20.80 | $20.80 | 800 |
| 2021-10-06 | $22.00 | $22.00 | 303 |
| 2021-10-05 | $21.20 | $21.20 | 56 |
| 2021-10-04 | $20.80 | $20.80 | 363 |
| 2021-10-01 | $21.60 | $21.60 | 135 |
| 2021-09-30 | $21.20 | $21.20 | 159 |
| 2021-09-29 | $21.20 | $21.20 | 711 |
| 2021-09-28 | $22.00 | $22.00 | 167 |
| 2021-09-27 | $22.00 | $22.00 | 278 |
| 2021-09-24 | $22.00 | $22.00 | 185 |
| 2021-09-23 | $22.80 | $22.80 | 329 |
| 2021-09-22 | $22.00 | $22.00 | 387 |
| 2021-09-21 | $23.20 | $23.20 | 470 |
| 2021-09-20 | $22.80 | $22.80 | 27 |
| 2021-09-17 | $22.40 | $22.40 | 94 |
| 2021-09-16 | $23.20 | $23.20 | 236 |
| 2021-09-15 | $23.20 | $23.20 | 227 |
| 2021-09-14 | $24.00 | $24.00 | 234 |
| 2021-09-13 | $22.00 | $22.00 | 410 |
| 2021-09-10 | $22.80 | $22.80 | 123 |
| 2021-09-09 | $24.40 | $24.40 | 190 |
| 2021-09-08 | $24.80 | $24.80 | 284 |
| 2021-09-07 | $24.00 | $24.00 | 419 |
| 2021-09-03 | $24.80 | $24.80 | 448 |
| 2021-09-02 | $24.00 | $24.00 | 177 |
| 2021-09-01 | $24.00 | $24.00 | 221 |
| 2021-08-31 | $24.40 | $24.40 | 73 |
| 2021-08-30 | $24.40 | $24.40 | 46 |
| 2021-08-27 | $24.40 | $24.40 | 92 |
| 2021-08-26 | $24.00 | $24.00 | 122 |
| 2021-08-25 | $24.40 | $24.40 | 102 |
| 2021-08-24 | $25.20 | $25.20 | 47 |
| 2021-08-23 | $24.80 | $24.80 | 209 |
| 2021-08-20 | $22.40 | $22.40 | 289 |
| 2021-08-19 | $25.60 | $25.60 | 56 |
| 2021-08-18 | $26.00 | $26.00 | 74 |
| 2021-08-17 | $25.60 | $25.60 | 174 |
| 2021-08-16 | $25.20 | $25.20 | 112 |
| 2021-08-13 | $26.00 | $26.00 | 306 |
| 2021-08-12 | $25.60 | $25.60 | 104 |
| 2021-08-11 | $25.20 | $25.20 | 155 |
| 2021-08-10 | $24.80 | $24.80 | 237 |
| 2021-08-09 | $25.20 | $25.20 | 225 |
| 2021-08-06 | $27.20 | $27.20 | 118 |
| 2021-08-05 | $28.00 | $28.00 | 657 |
| 2021-08-04 | $26.80 | $26.80 | 161 |
| 2021-08-03 | $24.80 | $24.80 | 223 |
| 2021-08-02 | $25.20 | $25.20 | 44 |
| 2021-07-30 | $25.20 | $25.20 | 41 |
| 2021-07-29 | $24.80 | $24.80 | 237 |
| 2021-07-28 | $25.20 | $25.20 | 313 |
| 2021-07-27 | $24.00 | $24.00 | 438 |
| 2021-07-26 | $20.40 | $20.40 | 154 |
| 2021-07-23 | $21.20 | $21.20 | 562 |
| 2021-07-22 | $20.80 | $20.80 | 296 |
| 2021-07-21 | $21.60 | $21.60 | 82 |
| 2021-07-20 | $20.40 | $20.40 | 442 |
| 2021-07-19 | $20.80 | $20.80 | 407 |
| 2021-07-16 | $21.20 | $21.20 | 512 |
| 2021-07-15 | $21.60 | $21.60 | 515 |
| 2021-07-14 | $22.40 | $22.40 | 2,637 |
| 2021-07-13 | $27.20 | $27.20 | 236 |
| 2021-07-12 | $26.80 | $26.80 | 367 |
| 2021-07-09 | $26.00 | $26.00 | 194 |
| 2021-07-08 | $25.60 | $25.60 | 181 |
| 2021-07-07 | $22.80 | $22.80 | 445 |
| 2021-07-06 | $25.20 | $25.20 | 289 |
| 2021-07-02 | $26.40 | $26.40 | 110 |
| 2021-07-01 | $25.60 | $25.60 | 234 |
| 2021-06-30 | $28.00 | $28.00 | 216 |
| 2021-06-29 | $26.00 | $26.00 | 385 |
| 2021-06-28 | $26.40 | $26.40 | 768 |
| 2021-06-25 | $28.40 | $28.40 | 314 |
| 2021-06-24 | $27.60 | $27.60 | 603 |
| 2021-06-23 | $28.00 | $28.00 | 159 |
| 2021-06-22 | $27.60 | $27.60 | 484 |
| 2021-06-21 | $28.00 | $28.00 | 64 |
| 2021-06-18 | $27.20 | $27.20 | 77 |
| 2021-06-17 | $28.00 | $28.00 | 145 |
| 2021-06-16 | $28.00 | $28.00 | 90 |
| 2021-06-15 | $29.60 | $29.60 | 54 |
| 2021-06-14 | $29.20 | $29.20 | 343 |
| 2021-06-11 | $28.40 | $28.40 | 139 |
| 2021-06-10 | $27.60 | $27.60 | 299 |
| 2021-06-09 | $27.60 | $27.60 | 498 |
| 2021-06-08 | $29.60 | $29.60 | 176 |
| 2021-06-07 | $28.80 | $28.80 | 598 |
| 2021-06-04 | $28.00 | $28.00 | 77 |
| 2021-06-03 | $28.00 | $28.00 | 208 |
| 2021-06-02 | $28.00 | $28.00 | 546 |
| 2021-06-01 | $29.20 | $29.20 | 587 |
| 2021-05-28 | $27.20 | $27.20 | 402 |
| 2021-05-27 | $29.60 | $29.60 | 302 |
| 2021-05-26 | $29.20 | $29.20 | 62 |
| 2021-05-25 | $31.20 | $31.20 | 87 |
| 2021-05-24 | $29.60 | $29.60 | 721 |
| 2021-05-21 | $28.00 | $28.00 | 389 |
| 2021-05-20 | $30.00 | $30.00 | 175 |
| 2021-05-19 | $29.60 | $29.60 | 215 |
| 2021-05-18 | $29.60 | $29.60 | 410 |
| 2021-05-17 | $30.40 | $30.40 | 678 |
| 2021-05-14 | $26.80 | $26.80 | 599 |
| 2021-05-13 | $28.80 | $28.80 | 710 |
| 2021-05-12 | $28.80 | $28.80 | 724 |
| 2021-05-11 | $31.60 | $31.60 | 835 |
| 2021-05-10 | $33.60 | $33.60 | 355 |
| 2021-05-07 | $31.20 | $31.20 | 572 |
| 2021-05-06 | $32.80 | $32.80 | 589 |
| 2021-05-05 | $35.20 | $35.20 | 564 |
| 2021-05-04 | $35.60 | $35.60 | 432 |
| 2021-05-03 | $37.60 | $37.60 | 278 |
| 2021-04-30 | $37.60 | $37.60 | 458 |
| 2021-04-29 | $37.60 | $37.60 | 217 |
| 2021-04-28 | $36.80 | $36.80 | 585 |
| 2021-04-27 | $38.80 | $38.80 | 711 |
| 2021-04-26 | $37.60 | $37.60 | 659 |
| 2021-04-23 | $35.60 | $35.60 | 1,230 |
| 2021-04-22 | $34.80 | $34.80 | 1,549 |
| 2021-04-21 | $35.20 | $35.20 | 1,473 |
| 2021-04-20 | $38.00 | $38.00 | 771 |
| 2021-04-19 | $39.20 | $39.20 | 1,268 |
| 2021-04-16 | $41.60 | $41.60 | 1,269 |
| 2021-04-15 | $41.20 | $41.20 | 994 |
| 2021-04-14 | $45.60 | $45.60 | 1,590 |
| 2021-04-13 | $44.40 | $44.40 | 959 |
| 2021-04-12 | $42.80 | $42.80 | 2,347 |
| 2021-04-09 | $51.60 | $51.60 | 1,046 |
| 2021-04-08 | $53.20 | $53.20 | 811 |
| 2021-04-07 | $56.00 | $56.00 | 989 |
| 2021-04-06 | $55.60 | $55.60 | 3,844 |
| 2021-04-05 | $58.80 | $58.80 | 5,917 |
| 2021-04-01 | $68.40 | $68.40 | 37,329 |
| 2021-03-31 | $170.00 | $170.00 | 12,315 |
| 2021-03-30 | $107.60 | $107.60 | 1,351 |
| 2021-03-29 | $104.00 | $104.00 | 865 |
| 2021-03-26 | $112.40 | $112.40 | 436 |
| 2021-03-25 | $106.40 | $106.40 | 530 |
| 2021-03-24 | $112.00 | $112.00 | 912 |
| 2021-03-23 | $124.00 | $124.00 | 1,161 |
| 2021-03-22 | $119.60 | $119.60 | 981 |
| 2021-03-19 | $110.00 | $110.00 | 1,818 |
| 2021-03-18 | $98.40 | $98.40 | 1,256 |
| 2021-03-17 | $90.00 | $90.00 | 2,322 |
| 2021-03-16 | $74.40 | $74.40 | 1,100 |
| 2021-03-15 | $70.40 | $70.40 | 845 |
| 2021-03-12 | $69.60 | $69.60 | 1,217 |
| 2021-03-11 | $74.00 | $74.00 | 937 |
| 2021-03-10 | $81.60 | $81.60 | 753 |
| 2021-03-09 | $90.00 | $90.00 | 1,390 |
| 2021-03-08 | $84.40 | $84.40 | 2,288 |
| 2021-03-05 | $74.00 | $74.00 | 1,288 |
| 2021-03-04 | $58.40 | $58.40 | 2,625 |
| 2021-03-03 | $79.60 | $79.60 | 1,115 |
| 2021-03-02 | $88.40 | $88.40 | 1,731 |
| 2021-03-01 | $82.80 | $82.80 | 2,177 |
| 2021-02-26 | $92.00 | $92.00 | 2,213 |
| 2021-02-25 | $109.20 | $109.20 | 961 |
| 2021-02-24 | $108.40 | $108.40 | 1,083 |
| 2021-02-23 | $112.00 | $112.00 | 2,538 |
| 2021-02-22 | $127.60 | $127.60 | 6,795 |
| 2021-02-19 | $118.00 | $118.00 | 2,693 |
| 2021-02-18 | $127.60 | $127.60 | 5,179 |
| 2021-02-17 | $172.00 | $172.00 | 2,619 |
| 2021-02-16 | $191.20 | $191.20 | 9,800 |
| 2021-02-12 | $200.00 | $200.00 | 15,114 |
| 2021-02-11 | $128.40 | $128.40 | 7,871 |
| 2021-02-10 | $95.60 | $95.60 | 9,653 |
| 2021-02-09 | $98.80 | $98.80 | 17,127 |
| 2021-02-08 | $55.60 | $55.60 | 8,764 |
| 2021-02-05 | $45.20 | $45.20 | 16,473 |
| 2021-02-04 | $29.20 | $29.20 | 2,802 |
| 2021-02-03 | $27.20 | $27.20 | 4,436 |
| 2021-02-02 | $27.20 | $27.20 | 5,018 |
| 2021-02-01 | $28.80 | $28.80 | 18,517 |
| 2021-01-29 | $20.80 | $20.80 | 974 |
| 2021-01-28 | $21.20 | $21.20 | 4,225 |
| 2021-01-27 | $20.00 | $20.00 | 480 |
| 2021-01-26 | $19.20 | $19.20 | 1,985 |
| 2021-01-25 | $18.80 | $18.80 | 1,548 |
| 2021-01-22 | $19.60 | $19.60 | 1,400 |
| 2021-01-21 | $19.20 | $19.20 | 1,063 |
| 2021-01-20 | $19.20 | $19.20 | 1,160 |
| 2021-01-19 | $18.00 | $18.00 | 1,675 |
| 2021-01-15 | $18.40 | $18.40 | 1,471 |
| 2021-01-14 | $18.80 | $18.80 | 4,575 |
| 2021-01-13 | $19.20 | $19.20 | 4,252 |
| 2021-01-12 | $20.40 | $20.40 | 8,306 |
| 2021-01-11 | $20.80 | $20.80 | 12,120 |
| 2021-01-08 | $18.80 | $18.80 | 292 |
| 2021-01-07 | $18.80 | $18.80 | 442 |
| 2021-01-06 | $18.40 | $18.40 | 345 |
| 2021-01-05 | $18.40 | $18.40 | 385 |
| 2021-01-04 | $18.40 | $18.40 | 256 |