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
- 2016-03-11 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 | $6.93 | $6.93 | 3,835 |
| 2021-12-30 | $6.95 | $6.95 | 7,725 |
| 2021-12-29 | $6.93 | $6.93 | 2,834 |
| 2021-12-28 | $6.82 | $6.82 | 4,170 |
| 2021-12-27 | $7.22 | $7.22 | 3,354 |
| 2021-12-23 | $7.87 | $7.87 | 1,036 |
| 2021-12-22 | $7.95 | $7.95 | 1,856 |
| 2021-12-21 | $7.71 | $7.71 | 3,791 |
| 2021-12-20 | $8.14 | $8.14 | 6,668 |
| 2021-12-17 | $8.12 | $8.12 | 222 |
| 2021-12-16 | $7.85 | $7.85 | 1,380 |
| 2021-12-15 | $8.44 | $8.44 | 1,276 |
| 2021-12-14 | $9.20 | $9.20 | 4,082 |
| 2021-12-13 | $8.58 | $8.58 | 4,295 |
| 2021-12-10 | $8.22 | $8.22 | 3,830 |
| 2021-12-09 | $6.83 | $6.83 | 2,321 |
| 2021-12-08 | $6.65 | $6.65 | 4,717 |
| 2021-12-07 | $6.36 | $6.36 | 3,995 |
| 2021-12-06 | $5.76 | $5.76 | 5,281 |
| 2021-12-03 | $6.66 | $6.66 | 3,259 |
| 2021-12-02 | $7.09 | $7.09 | 4,428 |
| 2021-12-01 | $7.53 | $7.53 | 2,792 |
| 2021-11-30 | $8.37 | $8.37 | 698 |
| 2021-11-29 | $8.37 | $8.37 | 7,696 |
| 2021-11-26 | $9.84 | $9.84 | 542 |
| 2021-11-24 | $10.53 | $10.53 | 1,896 |
| 2021-11-23 | $7.35 | $7.35 | 1,214 |
| 2021-11-22 | $7.84 | $7.84 | 7,243 |
| 2021-11-19 | $8.16 | $8.16 | 7,444 |
| 2021-11-18 | $8.37 | $8.37 | 9,608 |
| 2021-11-17 | $10.88 | $10.88 | 261 |
| 2021-11-16 | $10.80 | $10.80 | 1,324 |
| 2021-11-15 | $10.88 | $10.88 | 1,161 |
| 2021-11-12 | $11.57 | $11.57 | 769 |
| 2021-11-11 | $10.15 | $10.15 | 719 |
| 2021-11-10 | $10.46 | $10.46 | 2,072 |
| 2021-11-09 | $11.72 | $11.72 | 1,500 |
| 2021-11-08 | $11.72 | $11.72 | 3,195 |
| 2021-11-05 | $11.87 | $11.87 | 1,417 |
| 2021-11-04 | $11.51 | $11.51 | 1,154 |
| 2021-11-03 | $12.68 | $12.68 | 1,906 |
| 2021-11-02 | $12.56 | $12.56 | 1,392 |
| 2021-11-01 | $13.18 | $13.18 | 1,584 |
| 2021-10-29 | $13.18 | $13.18 | 414 |
| 2021-10-28 | $13.09 | $13.09 | 612 |
| 2021-10-27 | $13.46 | $13.46 | 1,304 |
| 2021-10-26 | $13.27 | $13.27 | 442 |
| 2021-10-25 | $13.22 | $13.22 | 2,760 |
| 2021-10-22 | $12.77 | $12.77 | 1,583 |
| 2021-10-21 | $13.56 | $13.56 | 1,595 |
| 2021-10-20 | $12.77 | $12.77 | 1,288 |
| 2021-10-19 | $13.29 | $13.29 | 254 |
| 2021-10-18 | $13.54 | $13.54 | 1,189 |
| 2021-10-15 | $13.45 | $13.45 | 2,807 |
| 2021-10-14 | $13.81 | $13.81 | 741 |
| 2021-10-13 | $13.46 | $13.46 | 1,498 |
| 2021-10-12 | $13.60 | $13.60 | 1,004 |
| 2021-10-11 | $13.73 | $13.73 | 431 |
| 2021-10-08 | $13.60 | $13.60 | 950 |
| 2021-10-07 | $13.21 | $13.21 | 676 |
| 2021-10-06 | $13.60 | $13.60 | 678 |
| 2021-10-05 | $14.13 | $14.13 | 702 |
| 2021-10-04 | $14.98 | $14.98 | 1,017 |
| 2021-10-01 | $15.07 | $15.07 | 1,451 |
| 2021-09-30 | $14.88 | $14.88 | 485 |
| 2021-09-29 | $14.78 | $14.78 | 742 |
| 2021-09-28 | $14.65 | $14.65 | 498 |
| 2021-09-27 | $14.94 | $14.94 | 824 |
| 2021-09-24 | $15.76 | $15.76 | 1,636 |
| 2021-09-23 | $16.24 | $16.24 | 685 |
| 2021-09-22 | $15.23 | $15.23 | 726 |
| 2021-09-21 | $15.35 | $15.35 | 1,029 |
| 2021-09-20 | $15.09 | $15.09 | 874 |
| 2021-09-17 | $15.31 | $15.31 | 183 |
| 2021-09-16 | $14.69 | $14.69 | 785 |
| 2021-09-15 | $15.49 | $15.49 | 593 |
| 2021-09-14 | $15.91 | $15.91 | 578 |
| 2021-09-13 | $17.04 | $17.04 | 459 |
| 2021-09-10 | $17.50 | $17.50 | 603 |
| 2021-09-09 | $17.45 | $17.45 | 655 |
| 2021-09-08 | $16.53 | $16.53 | 527 |
| 2021-09-07 | $16.74 | $16.74 | 1,490 |
| 2021-09-03 | $16.25 | $16.25 | 339 |
| 2021-09-02 | $16.72 | $16.72 | 959 |
| 2021-09-01 | $16.70 | $16.70 | 336 |
| 2021-08-31 | $16.23 | $16.23 | 1,104 |
| 2021-08-30 | $14.96 | $14.96 | 298 |
| 2021-08-27 | $14.55 | $14.55 | 741 |
| 2021-08-26 | $15.95 | $15.95 | 290 |
| 2021-08-25 | $16.66 | $16.66 | 282 |
| 2021-08-24 | $15.19 | $15.19 | 179 |
| 2021-08-23 | $15.30 | $15.30 | 429 |
| 2021-08-20 | $15.57 | $15.57 | 734 |
| 2021-08-19 | $15.50 | $15.50 | 1,808 |
| 2021-08-18 | $15.59 | $15.59 | 454 |
| 2021-08-17 | $18.42 | $18.42 | 662 |
| 2021-08-16 | $19.88 | $19.88 | 645 |
| 2021-08-13 | $20.93 | $20.93 | 722 |
| 2021-08-12 | $20.51 | $20.51 | 1,381 |
| 2021-08-11 | $19.78 | $19.78 | 1,850 |
| 2021-08-10 | $18.42 | $18.42 | 1,432 |
| 2021-08-09 | $17.56 | $17.56 | 4,147 |
| 2021-08-06 | $14.38 | $14.38 | 621 |
| 2021-08-05 | $14.23 | $14.23 | 566 |
| 2021-08-04 | $14.65 | $14.65 | 581 |
| 2021-08-03 | $14.27 | $14.27 | 1,256 |
| 2021-08-02 | $15.28 | $15.28 | 937 |
| 2021-07-30 | $14.65 | $14.65 | 429 |
| 2021-07-29 | $14.65 | $14.65 | 350 |
| 2021-07-28 | $14.73 | $14.73 | 1,216 |
| 2021-07-27 | $13.46 | $13.46 | 369 |
| 2021-07-26 | $13.23 | $13.23 | 1,523 |
| 2021-07-23 | $13.44 | $13.44 | 1,361 |
| 2021-07-22 | $13.90 | $13.90 | 1,519 |
| 2021-07-21 | $13.71 | $13.71 | 3,775 |
| 2021-07-20 | $14.44 | $14.44 | 867 |
| 2021-07-19 | $14.48 | $14.48 | 289 |
| 2021-07-16 | $14.86 | $14.86 | 1,682 |
| 2021-07-15 | $15.05 | $15.05 | 4,328 |
| 2021-07-14 | $15.70 | $15.70 | 2,054 |
| 2021-07-13 | $15.91 | $15.91 | 2,097 |
| 2021-07-12 | $17.04 | $17.04 | 575 |
| 2021-07-09 | $16.64 | $16.64 | 1,422 |
| 2021-07-08 | $16.78 | $16.78 | 5,791 |
| 2021-07-07 | $15.91 | $15.91 | 2,474 |
| 2021-07-06 | $16.11 | $16.11 | 14,726 |
| 2021-07-02 | $22.18 | $22.18 | 658 |
| 2021-07-01 | $23.02 | $23.02 | 408 |
| 2021-06-30 | $22.37 | $22.37 | 610 |
| 2021-06-29 | $21.89 | $21.89 | 1,514 |
| 2021-06-28 | $22.60 | $22.60 | 585 |
| 2021-06-25 | $22.85 | $22.85 | 1,609 |
| 2021-06-24 | $22.16 | $22.16 | 1,350 |
| 2021-06-23 | $20.93 | $20.93 | 2,362 |
| 2021-06-22 | $21.53 | $21.53 | 2,476 |
| 2021-06-21 | $21.97 | $21.97 | 1,855 |
| 2021-06-18 | $23.27 | $23.27 | 3,685 |
| 2021-06-17 | $24.70 | $24.70 | 1,667 |
| 2021-06-16 | $25.11 | $25.11 | 1,689 |
| 2021-06-15 | $25.76 | $25.76 | 1,341 |
| 2021-06-14 | $26.25 | $26.25 | 991 |
| 2021-06-11 | $27.31 | $27.31 | 587 |
| 2021-06-10 | $27.79 | $27.79 | 996 |
| 2021-06-09 | $27.21 | $27.21 | 511 |
| 2021-06-08 | $28.55 | $28.55 | 745 |
| 2021-06-07 | $28.21 | $28.21 | 2,272 |
| 2021-06-04 | $28.88 | $28.88 | 2,086 |
| 2021-06-03 | $28.65 | $28.65 | 4,343 |
| 2021-06-02 | $25.34 | $25.34 | 2,719 |
| 2021-06-01 | $26.18 | $26.18 | 1,175 |
| 2021-05-28 | $27.94 | $27.94 | 1,443 |
| 2021-05-27 | $27.57 | $27.57 | 779 |
| 2021-05-26 | $26.79 | $26.79 | 1,958 |
| 2021-05-25 | $26.37 | $26.37 | 610 |
| 2021-05-24 | $26.59 | $26.59 | 1,893 |
| 2021-05-21 | $28.69 | $28.69 | 369 |
| 2021-05-20 | $27.67 | $27.67 | 510 |
| 2021-05-19 | $28.59 | $28.59 | 310 |
| 2021-05-18 | $27.75 | $27.75 | 636 |
| 2021-05-17 | $29.09 | $29.09 | 2,071 |
| 2021-05-14 | $27.00 | $27.00 | 1,355 |
| 2021-05-13 | $26.89 | $26.89 | 627 |
| 2021-05-12 | $27.06 | $27.06 | 1,147 |
| 2021-05-11 | $26.26 | $26.26 | 754 |
| 2021-05-10 | $28.25 | $28.25 | 2,452 |
| 2021-05-07 | $28.13 | $28.13 | 1,127 |
| 2021-05-06 | $29.20 | $29.20 | 1,226 |
| 2021-05-05 | $30.14 | $30.14 | 835 |
| 2021-05-04 | $29.93 | $29.93 | 1,053 |
| 2021-05-03 | $30.87 | $30.87 | 684 |
| 2021-04-30 | $30.35 | $30.35 | 1,466 |
| 2021-04-29 | $31.39 | $31.39 | 2,769 |
| 2021-04-28 | $31.39 | $31.39 | 1,116 |
| 2021-04-27 | $30.35 | $30.35 | 1,647 |
| 2021-04-26 | $29.68 | $29.68 | 3,327 |
| 2021-04-23 | $26.89 | $26.89 | 2,295 |
| 2021-04-22 | $26.41 | $26.41 | 2,165 |
| 2021-04-21 | $26.20 | $26.20 | 1,512 |
| 2021-04-20 | $25.13 | $25.13 | 1,939 |
| 2021-04-19 | $26.60 | $26.60 | 1,470 |
| 2021-04-16 | $27.21 | $27.21 | 2,749 |
| 2021-04-15 | $26.70 | $26.70 | 2,664 |
| 2021-04-14 | $27.02 | $27.02 | 5,385 |
| 2021-04-13 | $28.99 | $28.99 | 3,164 |
| 2021-04-12 | $31.39 | $31.39 | 2,719 |
| 2021-04-09 | $31.87 | $31.87 | 2,654 |
| 2021-04-08 | $32.25 | $32.25 | 4,009 |
| 2021-04-07 | $32.40 | $32.40 | 3,453 |
| 2021-04-06 | $34.66 | $34.66 | 6,234 |
| 2021-04-05 | $36.39 | $36.39 | 6,477 |
| 2021-04-01 | $40.12 | $40.12 | 3,023 |
| 2021-03-31 | $40.39 | $40.39 | 16,904 |
| 2021-03-30 | $48.47 | $48.47 | 2,435 |
| 2021-03-29 | $51.65 | $51.65 | 2,526 |
| 2021-03-26 | $53.35 | $53.35 | 1,655 |
| 2021-03-25 | $53.53 | $53.53 | 1,986 |
| 2021-03-24 | $57.97 | $57.97 | 1,951 |
| 2021-03-23 | $59.65 | $59.65 | 1,390 |
| 2021-03-22 | $62.24 | $62.24 | 1,846 |
| 2021-03-19 | $62.01 | $62.01 | 2,748 |
| 2021-03-18 | $58.62 | $58.62 | 2,709 |
| 2021-03-17 | $56.51 | $56.51 | 3,800 |
| 2021-03-16 | $52.55 | $52.55 | 4,171 |
| 2021-03-15 | $54.41 | $54.41 | 1,805 |
| 2021-03-12 | $49.52 | $49.52 | 2,385 |
| 2021-03-11 | $50.60 | $50.60 | 1,794 |
| 2021-03-10 | $51.17 | $51.17 | 1,769 |
| 2021-03-09 | $51.27 | $51.27 | 2,632 |
| 2021-03-08 | $49.81 | $49.81 | 4,030 |
| 2021-03-05 | $45.52 | $45.52 | 3,089 |
| 2021-03-04 | $45.97 | $45.97 | 4,269 |
| 2021-03-03 | $51.27 | $51.27 | 7,722 |
| 2021-03-02 | $56.51 | $56.51 | 3,191 |
| 2021-03-01 | $57.99 | $57.99 | 5,787 |
| 2021-02-26 | $60.17 | $60.17 | 5,723 |
| 2021-02-25 | $57.55 | $57.55 | 2,595 |
| 2021-02-24 | $57.85 | $57.85 | 2,227 |
| 2021-02-23 | $57.56 | $57.56 | 2,933 |
| 2021-02-22 | $58.41 | $58.41 | 2,685 |
| 2021-02-19 | $62.14 | $62.14 | 6,625 |
| 2021-02-18 | $61.40 | $61.40 | 2,455 |
| 2021-02-17 | $59.41 | $59.41 | 3,916 |
| 2021-02-16 | $60.27 | $60.27 | 12,348 |
| 2021-02-12 | $52.01 | $52.01 | 10,602 |
| 2021-02-11 | $54.41 | $54.41 | 6,225 |
| 2021-02-10 | $61.21 | $61.21 | 11,121 |
| 2021-02-09 | $59.33 | $59.33 | 13,875 |
| 2021-02-08 | $49.18 | $49.18 | 12,714 |
| 2021-02-05 | $42.69 | $42.69 | 3,184 |
| 2021-02-04 | $41.86 | $41.86 | 3,438 |
| 2021-02-03 | $45.00 | $45.00 | 4,938 |
| 2021-02-02 | $47.21 | $47.21 | 8,952 |
| 2021-02-01 | $43.95 | $43.95 | 5,993 |
| 2021-01-29 | $40.81 | $40.81 | 2,326 |
| 2021-01-28 | $40.91 | $40.91 | 2,613 |
| 2021-01-27 | $42.07 | $42.07 | 3,990 |
| 2021-01-26 | $42.34 | $42.34 | 2,915 |
| 2021-01-25 | $44.61 | $44.61 | 3,672 |
| 2021-01-22 | $46.85 | $46.85 | 2,354 |
| 2021-01-21 | $50.78 | $50.78 | 3,306 |
| 2021-01-20 | $43.74 | $43.74 | 2,311 |
| 2021-01-19 | $40.77 | $40.77 | 5,250 |
| 2021-01-15 | $38.72 | $38.72 | 1,487 |
| 2021-01-14 | $38.03 | $38.03 | 1,559 |
| 2021-01-13 | $39.64 | $39.64 | 1,762 |
| 2021-01-12 | $38.93 | $38.93 | 2,456 |
| 2021-01-11 | $40.18 | $40.18 | 3,087 |
| 2021-01-08 | $41.42 | $41.42 | 2,061 |
| 2021-01-07 | $40.81 | $40.81 | 2,789 |
| 2021-01-06 | $43.52 | $43.52 | 1,905 |
| 2021-01-05 | $43.26 | $43.26 | 3,211 |
| 2021-01-04 | $41.86 | $41.86 | 4,555 |