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
- 2019-09-26 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 | $9.00 | $9.00 | 28,470 |
| 2021-12-30 | $8.30 | $8.30 | 46,300 |
| 2021-12-29 | $8.60 | $8.60 | 47,020 |
| 2021-12-28 | $8.80 | $8.80 | 34,270 |
| 2021-12-27 | $9.10 | $9.10 | 30,800 |
| 2021-12-23 | $8.80 | $8.80 | 16,760 |
| 2021-12-22 | $8.85 | $8.85 | 35,980 |
| 2021-12-21 | $8.85 | $8.85 | 24,580 |
| 2021-12-20 | $8.77 | $8.77 | 36,060 |
| 2021-12-17 | $9.46 | $9.46 | 9,220 |
| 2021-12-16 | $9.37 | $9.37 | 21,540 |
| 2021-12-15 | $8.50 | $8.50 | 32,600 |
| 2021-12-14 | $9.13 | $9.13 | 28,440 |
| 2021-12-13 | $9.35 | $9.35 | 20,670 |
| 2021-12-10 | $10.00 | $10.00 | 68,660 |
| 2021-12-09 | $11.00 | $11.00 | 19,060 |
| 2021-12-08 | $11.70 | $11.70 | 10,940 |
| 2021-12-07 | $11.50 | $11.50 | 50,370 |
| 2021-12-06 | $11.21 | $11.21 | 36,900 |
| 2021-12-03 | $11.82 | $11.82 | 61,620 |
| 2021-12-02 | $12.70 | $12.70 | 32,790 |
| 2021-12-01 | $13.20 | $13.20 | 64,980 |
| 2021-11-30 | $14.00 | $14.00 | 72,820 |
| 2021-11-29 | $14.91 | $14.91 | 20,000 |
| 2021-11-26 | $14.53 | $14.53 | 23,400 |
| 2021-11-24 | $15.20 | $15.20 | 22,600 |
| 2021-11-23 | $15.10 | $15.10 | 35,440 |
| 2021-11-22 | $15.40 | $15.40 | 45,060 |
| 2021-11-19 | $14.90 | $14.90 | 32,250 |
| 2021-11-18 | $14.40 | $14.40 | 94,120 |
| 2021-11-17 | $12.20 | $12.20 | 22,380 |
| 2021-11-16 | $12.60 | $12.60 | 28,030 |
| 2021-11-15 | $13.00 | $13.00 | 21,770 |
| 2021-11-12 | $13.30 | $13.30 | 32,300 |
| 2021-11-11 | $13.08 | $13.08 | 18,180 |
| 2021-11-10 | $13.29 | $13.29 | 22,970 |
| 2021-11-09 | $13.77 | $13.77 | 12,200 |
| 2021-11-08 | $13.95 | $13.95 | 24,410 |
| 2021-11-05 | $13.90 | $13.90 | 8,300 |
| 2021-11-04 | $14.07 | $14.07 | 11,180 |
| 2021-11-03 | $14.15 | $14.15 | 8,960 |
| 2021-11-02 | $14.00 | $14.00 | 10,860 |
| 2021-11-01 | $14.60 | $14.60 | 18,370 |
| 2021-10-29 | $14.00 | $14.00 | 15,820 |
| 2021-10-28 | $13.95 | $13.95 | 22,840 |
| 2021-10-27 | $14.00 | $14.00 | 11,390 |
| 2021-10-26 | $14.00 | $14.00 | 14,310 |
| 2021-10-25 | $14.00 | $14.00 | 16,620 |
| 2021-10-22 | $14.07 | $14.07 | 41,940 |
| 2021-10-21 | $14.90 | $14.90 | 33,140 |
| 2021-10-20 | $15.80 | $15.80 | 83,380 |
| 2021-10-19 | $15.67 | $15.67 | 35,930 |
| 2021-10-18 | $15.40 | $15.40 | 37,420 |
| 2021-10-15 | $16.30 | $16.30 | 65,080 |
| 2021-10-14 | $17.70 | $17.70 | 148,940 |
| 2021-10-13 | $20.07 | $20.07 | 6,000 |
| 2021-10-12 | $19.90 | $19.90 | 14,780 |
| 2021-10-11 | $20.30 | $20.30 | 8,220 |
| 2021-10-08 | $20.10 | $20.10 | 7,260 |
| 2021-10-07 | $20.20 | $20.20 | 8,170 |
| 2021-10-06 | $20.30 | $20.30 | 4,680 |
| 2021-10-05 | $20.06 | $20.06 | 7,700 |
| 2021-10-04 | $19.60 | $19.60 | 13,340 |
| 2021-10-01 | $20.70 | $20.70 | 25,320 |
| 2021-09-30 | $20.06 | $20.06 | 30,350 |
| 2021-09-29 | $18.60 | $18.60 | 8,320 |
| 2021-09-28 | $18.90 | $18.90 | 9,720 |
| 2021-09-27 | $19.60 | $19.60 | 9,440 |
| 2021-09-24 | $18.80 | $18.80 | 8,410 |
| 2021-09-23 | $19.10 | $19.10 | 11,000 |
| 2021-09-22 | $18.69 | $18.69 | 9,720 |
| 2021-09-21 | $18.60 | $18.60 | 11,250 |
| 2021-09-20 | $19.10 | $19.10 | 13,330 |
| 2021-09-17 | $19.00 | $19.00 | 11,710 |
| 2021-09-16 | $19.60 | $19.60 | 12,320 |
| 2021-09-15 | $19.80 | $19.80 | 11,870 |
| 2021-09-14 | $20.20 | $20.20 | 27,070 |
| 2021-09-13 | $21.34 | $21.34 | 7,100 |
| 2021-09-10 | $21.76 | $21.76 | 11,560 |
| 2021-09-09 | $22.00 | $22.00 | 11,000 |
| 2021-09-08 | $22.20 | $22.20 | 6,790 |
| 2021-09-07 | $22.21 | $22.21 | 4,050 |
| 2021-09-03 | $22.50 | $22.50 | 6,180 |
| 2021-09-02 | $22.70 | $22.70 | 6,940 |
| 2021-09-01 | $22.40 | $22.40 | 4,390 |
| 2021-08-31 | $22.10 | $22.10 | 5,810 |
| 2021-08-30 | $22.40 | $22.40 | 7,870 |
| 2021-08-27 | $22.80 | $22.80 | 5,270 |
| 2021-08-26 | $22.50 | $22.50 | 20,490 |
| 2021-08-25 | $22.75 | $22.75 | 7,200 |
| 2021-08-24 | $22.90 | $22.90 | 4,670 |
| 2021-08-23 | $23.00 | $23.00 | 16,270 |
| 2021-08-20 | $23.26 | $23.26 | 5,880 |
| 2021-08-19 | $22.60 | $22.60 | 10,390 |
| 2021-08-18 | $23.00 | $23.00 | 5,350 |
| 2021-08-17 | $22.80 | $22.80 | 17,030 |
| 2021-08-16 | $24.10 | $24.10 | 16,750 |
| 2021-08-13 | $24.58 | $24.58 | 27,270 |
| 2021-08-12 | $25.50 | $25.50 | 65,600 |
| 2021-08-11 | $22.00 | $22.00 | 12,920 |
| 2021-08-10 | $22.30 | $22.30 | 7,630 |
| 2021-08-09 | $22.30 | $22.30 | 12,970 |
| 2021-08-06 | $22.16 | $22.16 | 10,720 |
| 2021-08-05 | $21.69 | $21.69 | 16,030 |
| 2021-08-04 | $21.40 | $21.40 | 21,060 |
| 2021-08-03 | $21.50 | $21.50 | 26,650 |
| 2021-08-02 | $22.61 | $22.61 | 2,930 |
| 2021-07-30 | $22.60 | $22.60 | 16,490 |
| 2021-07-29 | $22.50 | $22.50 | 8,310 |
| 2021-07-28 | $22.85 | $22.85 | 9,710 |
| 2021-07-27 | $22.51 | $22.51 | 14,500 |
| 2021-07-26 | $22.00 | $22.00 | 6,350 |
| 2021-07-23 | $22.70 | $22.70 | 9,510 |
| 2021-07-22 | $22.60 | $22.60 | 10,580 |
| 2021-07-21 | $21.30 | $21.30 | 15,300 |
| 2021-07-20 | $20.30 | $20.30 | 20,050 |
| 2021-07-19 | $20.20 | $20.20 | 21,280 |
| 2021-07-16 | $20.40 | $20.40 | 23,710 |
| 2021-07-15 | $20.20 | $20.20 | 26,890 |
| 2021-07-14 | $20.90 | $20.90 | 10,930 |
| 2021-07-13 | $21.90 | $21.90 | 15,480 |
| 2021-07-12 | $22.40 | $22.40 | 13,630 |
| 2021-07-09 | $23.60 | $23.60 | 14,850 |
| 2021-07-08 | $24.20 | $24.20 | 15,780 |
| 2021-07-07 | $25.00 | $25.00 | 11,840 |
| 2021-07-06 | $25.20 | $25.20 | 14,740 |
| 2021-07-02 | $25.50 | $25.50 | 12,960 |
| 2021-07-01 | $24.50 | $24.50 | 15,690 |
| 2021-06-30 | $23.80 | $23.80 | 11,160 |
| 2021-06-29 | $23.89 | $23.89 | 23,010 |
| 2021-06-28 | $23.50 | $23.50 | 22,190 |
| 2021-06-25 | $21.20 | $21.20 | 15,180 |
| 2021-06-24 | $21.25 | $21.25 | 22,350 |
| 2021-06-23 | $20.17 | $20.17 | 11,040 |
| 2021-06-22 | $18.75 | $18.75 | 12,770 |
| 2021-06-21 | $19.20 | $19.20 | 4,450 |
| 2021-06-18 | $18.90 | $18.90 | 8,640 |
| 2021-06-17 | $19.70 | $19.70 | 7,330 |
| 2021-06-16 | $19.80 | $19.80 | 9,300 |
| 2021-06-15 | $19.10 | $19.10 | 12,540 |
| 2021-06-14 | $20.20 | $20.20 | 9,460 |
| 2021-06-11 | $21.40 | $21.40 | 10,610 |
| 2021-06-10 | $21.86 | $21.86 | 7,830 |
| 2021-06-09 | $21.84 | $21.84 | 7,930 |
| 2021-06-08 | $21.32 | $21.32 | 9,610 |
| 2021-06-07 | $21.80 | $21.80 | 8,520 |
| 2021-06-04 | $21.90 | $21.90 | 17,070 |
| 2021-06-03 | $21.60 | $21.60 | 13,730 |
| 2021-06-02 | $22.50 | $22.50 | 18,010 |
| 2021-06-01 | $19.72 | $19.72 | 30,640 |
| 2021-05-28 | $18.63 | $18.63 | 11,830 |
| 2021-05-27 | $18.73 | $18.73 | 5,900 |
| 2021-05-26 | $18.10 | $18.10 | 12,980 |
| 2021-05-25 | $17.70 | $17.70 | 8,280 |
| 2021-05-24 | $18.20 | $18.20 | 3,260 |
| 2021-05-21 | $17.89 | $17.89 | 4,420 |
| 2021-05-20 | $17.50 | $17.50 | 8,260 |
| 2021-05-19 | $17.40 | $17.40 | 6,690 |
| 2021-05-18 | $18.10 | $18.10 | 12,190 |
| 2021-05-17 | $17.20 | $17.20 | 11,500 |
| 2021-05-14 | $17.30 | $17.30 | 11,420 |
| 2021-05-13 | $16.65 | $16.65 | 25,070 |
| 2021-05-12 | $16.54 | $16.54 | 21,950 |
| 2021-05-11 | $17.10 | $17.10 | 48,820 |
| 2021-05-10 | $17.90 | $17.90 | 23,200 |
| 2021-05-07 | $19.44 | $19.44 | 24,400 |
| 2021-05-06 | $20.30 | $20.30 | 15,140 |
| 2021-05-05 | $20.70 | $20.70 | 9,840 |
| 2021-05-04 | $21.60 | $21.60 | 17,130 |
| 2021-05-03 | $21.91 | $21.91 | 18,130 |
| 2021-04-30 | $21.90 | $21.90 | 12,430 |
| 2021-04-29 | $22.48 | $22.48 | 15,970 |
| 2021-04-28 | $22.75 | $22.75 | 11,300 |
| 2021-04-27 | $22.00 | $22.00 | 25,800 |
| 2021-04-26 | $20.95 | $20.95 | 9,630 |
| 2021-04-23 | $20.10 | $20.10 | 9,260 |
| 2021-04-22 | $20.00 | $20.00 | 12,170 |
| 2021-04-21 | $19.40 | $19.40 | 17,670 |
| 2021-04-20 | $19.06 | $19.06 | 14,730 |
| 2021-04-19 | $19.30 | $19.30 | 71,060 |
| 2021-04-16 | $22.25 | $22.25 | 9,780 |
| 2021-04-15 | $22.28 | $22.28 | 17,670 |
| 2021-04-14 | $22.70 | $22.70 | 21,320 |
| 2021-04-13 | $23.29 | $23.29 | 11,590 |
| 2021-04-12 | $24.00 | $24.00 | 11,390 |
| 2021-04-09 | $24.37 | $24.37 | 8,370 |
| 2021-04-08 | $24.70 | $24.70 | 6,960 |
| 2021-04-07 | $24.30 | $24.30 | 7,150 |
| 2021-04-06 | $24.80 | $24.80 | 12,020 |
| 2021-04-05 | $25.50 | $25.50 | 22,850 |
| 2021-04-01 | $23.80 | $23.80 | 6,280 |
| 2021-03-31 | $23.54 | $23.54 | 10,590 |
| 2021-03-30 | $23.31 | $23.31 | 7,620 |
| 2021-03-29 | $23.80 | $23.80 | 5,730 |
| 2021-03-26 | $24.20 | $24.20 | 8,780 |
| 2021-03-25 | $24.00 | $24.00 | 14,690 |
| 2021-03-24 | $25.10 | $25.10 | 12,160 |
| 2021-03-23 | $26.40 | $26.40 | 7,880 |
| 2021-03-22 | $27.70 | $27.70 | 7,880 |
| 2021-03-19 | $27.10 | $27.10 | 10,440 |
| 2021-03-18 | $27.10 | $27.10 | 11,130 |
| 2021-03-17 | $27.92 | $27.92 | 7,000 |
| 2021-03-16 | $27.80 | $27.80 | 11,780 |
| 2021-03-15 | $29.43 | $29.43 | 9,280 |
| 2021-03-12 | $28.00 | $28.00 | 13,490 |
| 2021-03-11 | $27.36 | $27.36 | 15,040 |
| 2021-03-10 | $26.16 | $26.16 | 29,110 |
| 2021-03-09 | $25.16 | $25.16 | 28,230 |
| 2021-03-08 | $25.02 | $25.02 | 16,630 |
| 2021-03-05 | $25.83 | $25.83 | 61,150 |
| 2021-03-04 | $26.90 | $26.90 | 35,310 |
| 2021-03-03 | $28.70 | $28.70 | 13,230 |
| 2021-03-02 | $28.70 | $28.70 | 16,330 |
| 2021-03-01 | $28.46 | $28.46 | 13,080 |
| 2021-02-26 | $27.78 | $27.78 | 21,750 |
| 2021-02-25 | $29.30 | $29.30 | 16,620 |
| 2021-02-24 | $30.30 | $30.30 | 21,750 |
| 2021-02-23 | $29.20 | $29.20 | 43,970 |
| 2021-02-22 | $29.50 | $29.50 | 25,190 |
| 2021-02-19 | $30.70 | $30.70 | 13,640 |
| 2021-02-18 | $30.00 | $30.00 | 56,150 |
| 2021-02-17 | $31.50 | $31.50 | 12,300 |
| 2021-02-16 | $31.90 | $31.90 | 37,250 |
| 2021-02-12 | $32.30 | $32.30 | 12,860 |
| 2021-02-11 | $32.20 | $32.20 | 26,790 |
| 2021-02-10 | $32.60 | $32.60 | 26,050 |
| 2021-02-09 | $34.15 | $34.15 | 84,050 |
| 2021-02-08 | $34.80 | $34.80 | 45,970 |
| 2021-02-05 | $33.00 | $33.00 | 49,620 |
| 2021-02-04 | $30.97 | $30.97 | 61,440 |
| 2021-02-03 | $27.70 | $27.70 | 32,800 |
| 2021-02-02 | $26.30 | $26.30 | 27,740 |
| 2021-02-01 | $25.60 | $25.60 | 16,580 |
| 2021-01-29 | $25.75 | $25.75 | 28,500 |
| 2021-01-28 | $26.15 | $26.15 | 26,430 |
| 2021-01-27 | $26.50 | $26.50 | 42,260 |
| 2021-01-26 | $27.35 | $27.35 | 18,850 |
| 2021-01-25 | $27.70 | $27.70 | 32,690 |
| 2021-01-22 | $29.00 | $29.00 | 17,740 |
| 2021-01-21 | $29.38 | $29.38 | 23,280 |
| 2021-01-20 | $28.35 | $28.35 | 17,930 |
| 2021-01-19 | $27.37 | $27.37 | 22,580 |
| 2021-01-15 | $27.43 | $27.43 | 44,780 |
| 2021-01-14 | $28.56 | $28.56 | 25,820 |
| 2021-01-13 | $29.10 | $29.10 | 27,630 |
| 2021-01-12 | $29.00 | $29.00 | 26,090 |
| 2021-01-11 | $28.50 | $28.50 | 57,230 |
| 2021-01-08 | $30.45 | $30.45 | 26,020 |
| 2021-01-07 | $30.70 | $30.70 | 17,720 |
| 2021-01-06 | $31.20 | $31.20 | 46,830 |
| 2021-01-05 | $30.70 | $30.70 | 24,870 |
| 2021-01-04 | $30.37 | $30.37 | 19,780 |