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
- 2019-07-18 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 | $5.25 | $5.25 | 917 |
| 2021-12-30 | $4.78 | $4.78 | 448 |
| 2021-12-29 | $5.17 | $5.17 | 343 |
| 2021-12-28 | $5.25 | $5.25 | 567 |
| 2021-12-27 | $5.30 | $5.30 | 121 |
| 2021-12-23 | $7.23 | $7.23 | 14 |
| 2021-12-22 | $7.48 | $7.48 | 20 |
| 2021-12-21 | $7.25 | $7.25 | 0 |
| 2021-12-20 | $7.25 | $7.25 | 195 |
| 2021-12-17 | $5.75 | $5.75 | 118 |
| 2021-12-16 | $7.50 | $7.50 | 0 |
| 2021-12-15 | $7.50 | $7.50 | 255 |
| 2021-12-14 | $9.98 | $9.98 | 0 |
| 2021-12-13 | $11.00 | $11.00 | 79 |
| 2021-12-10 | $9.35 | $9.35 | 116 |
| 2021-12-09 | $7.50 | $7.50 | 755 |
| 2021-12-08 | $6.80 | $6.80 | 138 |
| 2021-12-07 | $7.43 | $7.43 | 80 |
| 2021-12-06 | $5.28 | $5.28 | 201 |
| 2021-12-03 | $5.28 | $5.28 | 743 |
| 2021-12-02 | $7.50 | $7.50 | 0 |
| 2021-12-01 | $7.50 | $7.50 | 91 |
| 2021-11-30 | $7.60 | $7.60 | 0 |
| 2021-11-29 | $7.60 | $7.60 | 283 |
| 2021-11-26 | $7.05 | $7.05 | 48 |
| 2021-11-24 | $7.59 | $7.59 | 0 |
| 2021-11-23 | $8.38 | $8.38 | 342 |
| 2021-11-22 | $7.05 | $7.05 | 60 |
| 2021-11-19 | $9.98 | $9.98 | 90 |
| 2021-11-18 | $9.25 | $9.25 | 42 |
| 2021-11-17 | $10.00 | $10.00 | 56 |
| 2021-11-16 | $9.38 | $9.38 | 80 |
| 2021-11-15 | $9.63 | $9.63 | 48 |
| 2021-11-12 | $10.00 | $10.00 | 320 |
| 2021-11-11 | $11.25 | $11.25 | 17 |
| 2021-11-10 | $11.01 | $11.01 | 98 |
| 2021-11-09 | $11.75 | $11.75 | 14 |
| 2021-11-08 | $11.68 | $11.68 | 62 |
| 2021-11-05 | $11.68 | $11.68 | 49 |
| 2021-11-04 | $11.68 | $11.68 | 60 |
| 2021-11-03 | $11.70 | $11.70 | 4 |
| 2021-11-02 | $11.73 | $11.73 | 10 |
| 2021-11-01 | $12.25 | $12.25 | 0 |
| 2021-10-29 | $12.25 | $12.25 | 20 |
| 2021-10-28 | $9.78 | $9.78 | 15 |
| 2021-10-27 | $12.25 | $12.25 | 69 |
| 2021-10-26 | $9.93 | $9.93 | 112 |
| 2021-10-25 | $12.00 | $12.00 | 0 |
| 2021-10-22 | $12.00 | $12.00 | 0 |
| 2021-10-21 | $12.00 | $12.00 | 10 |
| 2021-10-20 | $12.25 | $12.25 | 18 |
| 2021-10-19 | $12.38 | $12.38 | 102 |
| 2021-10-18 | $11.75 | $11.75 | 0 |
| 2021-10-15 | $11.75 | $11.75 | 46 |
| 2021-10-14 | $12.50 | $12.50 | 36 |
| 2021-10-13 | $11.25 | $11.25 | 28 |
| 2021-10-12 | $11.25 | $11.25 | 50 |
| 2021-10-11 | $11.23 | $11.23 | 58 |
| 2021-10-08 | $12.00 | $12.00 | 42 |
| 2021-10-07 | $12.00 | $12.00 | 16 |
| 2021-10-06 | $12.50 | $12.50 | 80 |
| 2021-10-05 | $9.50 | $9.50 | 424 |
| 2021-10-04 | $10.00 | $10.00 | 275 |
| 2021-10-01 | $10.88 | $10.88 | 40 |
| 2021-09-30 | $9.30 | $9.30 | 86 |
| 2021-09-29 | $12.45 | $12.45 | 9 |
| 2021-09-28 | $12.45 | $12.45 | 68 |
| 2021-09-27 | $12.43 | $12.43 | 50 |
| 2021-09-24 | $12.43 | $12.43 | 82 |
| 2021-09-23 | $10.00 | $10.00 | 1,200 |
| 2021-09-22 | $12.50 | $12.50 | 36 |
| 2021-09-21 | $12.50 | $12.50 | 38 |
| 2021-09-20 | $13.98 | $13.98 | 4 |
| 2021-09-17 | $14.00 | $14.00 | 262 |
| 2021-09-16 | $13.98 | $13.98 | 194 |
| 2021-09-15 | $14.00 | $14.00 | 795 |
| 2021-09-14 | $22.50 | $22.50 | 164 |
| 2021-09-13 | $16.28 | $16.28 | 0 |
| 2021-09-10 | $20.98 | $20.98 | 40 |
| 2021-09-09 | $21.00 | $21.00 | 0 |
| 2021-09-08 | $21.00 | $21.00 | 0 |
| 2021-09-07 | $21.00 | $21.00 | 154 |
| 2021-09-03 | $16.25 | $16.25 | 40 |
| 2021-09-02 | $22.48 | $22.48 | 88 |
| 2021-09-01 | $19.24 | $19.24 | 789 |
| 2021-08-31 | $16.50 | $16.50 | 257 |
| 2021-08-30 | $16.38 | $16.38 | 160 |
| 2021-08-27 | $20.00 | $20.00 | 252 |
| 2021-08-26 | $19.98 | $19.98 | 189 |
| 2021-08-25 | $18.13 | $18.13 | 97 |
| 2021-08-24 | $17.63 | $17.63 | 172 |
| 2021-08-23 | $23.75 | $23.75 | 21 |
| 2021-08-20 | $24.75 | $24.75 | 115 |
| 2021-08-19 | $26.25 | $26.25 | 455 |
| 2021-08-18 | $25.00 | $25.00 | 308 |
| 2021-08-17 | $25.00 | $25.00 | 185 |
| 2021-08-16 | $25.00 | $25.00 | 0 |
| 2021-08-13 | $25.00 | $25.00 | 355 |
| 2021-08-12 | $26.25 | $26.25 | 281 |
| 2021-08-11 | $27.50 | $27.50 | 204 |
| 2021-08-10 | $27.48 | $27.48 | 453 |
| 2021-08-09 | $17.50 | $17.50 | 46 |
| 2021-08-06 | $18.75 | $18.75 | 8 |
| 2021-08-05 | $20.00 | $20.00 | 8 |
| 2021-08-04 | $20.00 | $20.00 | 191 |
| 2021-08-03 | $21.25 | $21.25 | 163 |
| 2021-08-02 | $22.13 | $22.13 | 4 |
| 2021-07-30 | $15.00 | $15.00 | 679 |
| 2021-07-29 | $18.75 | $18.75 | 154 |
| 2021-07-28 | $19.50 | $19.50 | 8 |
| 2021-07-27 | $19.50 | $19.50 | 132 |
| 2021-07-26 | $20.50 | $20.50 | 246 |
| 2021-07-23 | $22.50 | $22.50 | 192 |
| 2021-07-22 | $22.50 | $22.50 | 83 |
| 2021-07-21 | $24.00 | $24.00 | 541 |
| 2021-07-20 | $25.00 | $25.00 | 191 |
| 2021-07-19 | $26.13 | $26.13 | 504 |
| 2021-07-16 | $29.50 | $29.50 | 446 |
| 2021-07-15 | $30.00 | $30.00 | 585 |
| 2021-07-14 | $31.25 | $31.25 | 765 |
| 2021-07-13 | $37.50 | $37.50 | 381 |
| 2021-07-12 | $37.75 | $37.75 | 619 |
| 2021-07-09 | $47.50 | $47.50 | 182 |
| 2021-07-08 | $43.30 | $43.30 | 1,310 |
| 2021-07-07 | $42.50 | $42.50 | 1,522 |
| 2021-07-06 | $27.50 | $27.50 | 101 |
| 2021-07-02 | $34.75 | $34.75 | 0 |
| 2021-07-01 | $34.75 | $34.75 | 0 |
| 2021-06-30 | $34.75 | $34.75 | 19 |
| 2021-06-29 | $34.00 | $34.00 | 66 |
| 2021-06-28 | $34.72 | $34.72 | 0 |
| 2021-06-25 | $34.72 | $34.72 | 36 |
| 2021-06-24 | $28.00 | $28.00 | 78 |
| 2021-06-23 | $40.00 | $40.00 | 0 |
| 2021-06-22 | $40.00 | $40.00 | 228 |
| 2021-06-21 | $37.50 | $37.50 | 0 |
| 2021-06-18 | $37.50 | $37.50 | 0 |
| 2021-06-17 | $37.50 | $37.50 | 62 |
| 2021-06-16 | $37.50 | $37.50 | 0 |
| 2021-06-15 | $37.50 | $37.50 | 34 |
| 2021-06-14 | $40.00 | $40.00 | 48 |
| 2021-06-11 | $40.00 | $40.00 | 0 |
| 2021-06-10 | $40.00 | $40.00 | 0 |
| 2021-06-09 | $40.00 | $40.00 | 33 |
| 2021-06-08 | $32.50 | $32.50 | 106 |
| 2021-06-07 | $35.00 | $35.00 | 0 |
| 2021-06-04 | $35.00 | $35.00 | 40 |
| 2021-06-03 | $35.00 | $35.00 | 0 |
| 2021-06-02 | $35.00 | $35.00 | 16 |
| 2021-06-01 | $35.00 | $35.00 | 0 |
| 2021-05-28 | $35.00 | $35.00 | 20 |
| 2021-05-27 | $35.00 | $35.00 | 14 |
| 2021-05-26 | $35.00 | $35.00 | 0 |
| 2021-05-25 | $35.00 | $35.00 | 74 |
| 2021-05-24 | $35.00 | $35.00 | 0 |
| 2021-05-21 | $35.00 | $35.00 | 10 |
| 2021-05-20 | $35.00 | $35.00 | 0 |
| 2021-05-19 | $37.25 | $37.25 | 136 |
| 2021-05-18 | $35.50 | $35.50 | 0 |
| 2021-05-17 | $35.50 | $35.50 | 44 |
| 2021-05-14 | $29.50 | $29.50 | 193 |
| 2021-05-13 | $35.00 | $35.00 | 0 |
| 2021-05-12 | $35.00 | $35.00 | 4 |
| 2021-05-11 | $35.00 | $35.00 | 66 |
| 2021-05-10 | $34.50 | $34.50 | 18 |
| 2021-05-07 | $36.00 | $36.00 | 32 |
| 2021-05-06 | $32.47 | $32.47 | 42 |
| 2021-05-05 | $32.47 | $32.47 | 63 |
| 2021-05-04 | $29.88 | $29.88 | 1 |
| 2021-05-03 | $32.50 | $32.50 | 31 |
| 2021-04-30 | $34.50 | $34.50 | 82 |
| 2021-04-29 | $32.50 | $32.50 | 13 |
| 2021-04-28 | $34.83 | $34.83 | 0 |
| 2021-04-27 | $34.83 | $34.83 | 250 |
| 2021-04-26 | $27.75 | $27.75 | 112 |
| 2021-04-23 | $33.75 | $33.75 | 167 |
| 2021-04-22 | $34.97 | $34.97 | 44 |
| 2021-04-21 | $34.00 | $34.00 | 0 |
| 2021-04-20 | $34.00 | $34.00 | 7 |
| 2021-04-19 | $35.00 | $35.00 | 0 |
| 2021-04-16 | $35.00 | $35.00 | 0 |
| 2021-04-15 | $35.00 | $35.00 | 41 |
| 2021-04-14 | $32.50 | $32.50 | 68 |
| 2021-04-13 | $34.50 | $34.50 | 4 |
| 2021-04-12 | $27.50 | $27.50 | 110 |
| 2021-04-09 | $32.38 | $32.38 | 117 |
| 2021-04-08 | $33.75 | $33.75 | 3 |
| 2021-04-07 | $33.75 | $33.75 | 72 |
| 2021-04-06 | $33.95 | $33.95 | 2 |
| 2021-04-05 | $33.95 | $33.95 | 4 |
| 2021-04-01 | $34.75 | $34.75 | 96 |
| 2021-03-31 | $27.50 | $27.50 | 187 |
| 2021-03-30 | $35.00 | $35.00 | 104 |
| 2021-03-29 | $35.00 | $35.00 | 33 |
| 2021-03-26 | $36.00 | $36.00 | 97 |
| 2021-03-25 | $31.25 | $31.25 | 129 |
| 2021-03-24 | $28.75 | $28.75 | 38 |
| 2021-03-23 | $37.39 | $37.39 | 68 |
| 2021-03-22 | $33.75 | $33.75 | 114 |
| 2021-03-19 | $26.00 | $26.00 | 38 |
| 2021-03-18 | $33.75 | $33.75 | 8 |
| 2021-03-17 | $33.75 | $33.75 | 135 |
| 2021-03-16 | $34.13 | $34.13 | 0 |
| 2021-03-15 | $34.13 | $34.13 | 53 |
| 2021-03-12 | $26.53 | $26.53 | 66 |
| 2021-03-11 | $30.00 | $30.00 | 69 |
| 2021-03-10 | $34.39 | $34.39 | 12 |
| 2021-03-09 | $33.42 | $33.42 | 4 |
| 2021-03-08 | $37.50 | $37.50 | 26 |
| 2021-03-05 | $37.50 | $37.50 | 18 |
| 2021-03-04 | $37.50 | $37.50 | 8 |
| 2021-03-03 | $37.50 | $37.50 | 13 |
| 2021-03-02 | $37.50 | $37.50 | 4 |
| 2021-03-01 | $37.50 | $37.50 | 57 |
| 2021-02-26 | $37.50 | $37.50 | 8 |
| 2021-02-25 | $25.00 | $25.00 | 180 |
| 2021-02-24 | $43.74 | $43.74 | 0 |
| 2021-02-23 | $43.74 | $43.74 | 4 |
| 2021-02-22 | $43.75 | $43.75 | 0 |
| 2021-02-19 | $42.50 | $42.50 | 40 |
| 2021-02-18 | $42.38 | $42.38 | 48 |
| 2021-02-17 | $42.38 | $42.38 | 2 |
| 2021-02-16 | $37.50 | $37.50 | 2 |
| 2021-02-12 | $40.00 | $40.00 | 33 |
| 2021-02-11 | $40.00 | $40.00 | 1 |
| 2021-02-10 | $40.00 | $40.00 | 22 |
| 2021-02-09 | $42.50 | $42.50 | 0 |
| 2021-02-08 | $42.50 | $42.50 | 0 |
| 2021-02-05 | $43.75 | $43.75 | 43 |
| 2021-02-04 | $43.75 | $43.75 | 147 |
| 2021-02-03 | $35.00 | $35.00 | 945 |
| 2021-02-02 | $29.75 | $29.75 | 84 |
| 2021-02-01 | $32.63 | $32.63 | 0 |
| 2021-01-29 | $32.63 | $32.63 | 0 |
| 2021-01-28 | $32.63 | $32.63 | 28 |
| 2021-01-27 | $39.72 | $39.72 | 0 |
| 2021-01-26 | $39.72 | $39.72 | 161 |
| 2021-01-25 | $39.00 | $39.00 | 198 |
| 2021-01-22 | $34.00 | $34.00 | 28 |
| 2021-01-21 | $41.25 | $41.25 | 0 |
| 2021-01-20 | $41.25 | $41.25 | 0 |
| 2021-01-19 | $41.25 | $41.25 | 0 |
| 2021-01-15 | $41.25 | $41.25 | 3 |
| 2021-01-14 | $41.25 | $41.25 | 9 |
| 2021-01-13 | $35.00 | $35.00 | 60 |
| 2021-01-12 | $44.75 | $44.75 | 12 |
| 2021-01-11 | $45.00 | $45.00 | 4 |
| 2021-01-08 | $45.00 | $45.00 | 14 |
| 2021-01-07 | $42.50 | $42.50 | 0 |
| 2021-01-06 | $42.50 | $42.50 | 0 |
| 2021-01-05 | $42.50 | $42.50 | 0 |
| 2021-01-04 | $42.50 | $42.50 | 2 |