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
- 2020-08-18 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 | $2.97 | $2.97 | 131,900 |
| 2021-12-30 | $3.01 | $3.01 | 261,100 |
| 2021-12-29 | $3.10 | $3.10 | 208,500 |
| 2021-12-28 | $3.35 | $3.35 | 241,600 |
| 2021-12-27 | $3.61 | $3.61 | 248,600 |
| 2021-12-23 | $3.43 | $3.43 | 581,200 |
| 2021-12-22 | $2.88 | $2.88 | 128,900 |
| 2021-12-21 | $2.90 | $2.90 | 254,900 |
| 2021-12-20 | $2.90 | $2.90 | 345,800 |
| 2021-12-17 | $2.90 | $2.90 | 210,500 |
| 2021-12-16 | $3.01 | $3.01 | 1,177,800 |
| 2021-12-15 | $3.36 | $3.36 | 424,600 |
| 2021-12-14 | $3.07 | $3.07 | 304,400 |
| 2021-12-13 | $3.11 | $3.11 | 318,000 |
| 2021-12-10 | $3.45 | $3.45 | 167,500 |
| 2021-12-09 | $3.58 | $3.58 | 178,700 |
| 2021-12-08 | $3.80 | $3.80 | 153,800 |
| 2021-12-07 | $3.83 | $3.83 | 141,600 |
| 2021-12-06 | $3.68 | $3.68 | 589,700 |
| 2021-12-03 | $3.98 | $3.98 | 260,000 |
| 2021-12-02 | $4.23 | $4.23 | 166,700 |
| 2021-12-01 | $4.19 | $4.19 | 295,500 |
| 2021-11-30 | $4.30 | $4.30 | 396,300 |
| 2021-11-29 | $4.44 | $4.44 | 292,100 |
| 2021-11-26 | $4.56 | $4.56 | 107,300 |
| 2021-11-24 | $4.75 | $4.75 | 164,900 |
| 2021-11-23 | $4.60 | $4.60 | 82,100 |
| 2021-11-22 | $4.50 | $4.50 | 167,300 |
| 2021-11-19 | $4.68 | $4.68 | 151,100 |
| 2021-11-18 | $4.61 | $4.61 | 374,600 |
| 2021-11-17 | $4.85 | $4.85 | 138,900 |
| 2021-11-16 | $4.84 | $4.84 | 320,400 |
| 2021-11-15 | $5.16 | $5.16 | 250,300 |
| 2021-11-12 | $5.25 | $5.25 | 297,200 |
| 2021-11-11 | $5.45 | $5.45 | 233,200 |
| 2021-11-10 | $5.45 | $5.45 | 874,100 |
| 2021-11-09 | $5.73 | $5.73 | 1,551,100 |
| 2021-11-08 | $4.70 | $4.70 | 651,400 |
| 2021-11-05 | $4.47 | $4.47 | 278,300 |
| 2021-11-04 | $4.38 | $4.38 | 332,000 |
| 2021-11-03 | $4.50 | $4.50 | 247,300 |
| 2021-11-02 | $4.60 | $4.60 | 274,900 |
| 2021-11-01 | $4.48 | $4.48 | 315,900 |
| 2021-10-29 | $4.55 | $4.55 | 490,200 |
| 2021-10-28 | $4.60 | $4.60 | 439,800 |
| 2021-10-27 | $4.52 | $4.52 | 635,600 |
| 2021-10-26 | $5.05 | $5.05 | 408,200 |
| 2021-10-25 | $5.10 | $5.10 | 377,200 |
| 2021-10-22 | $4.98 | $4.98 | 408,500 |
| 2021-10-21 | $5.28 | $5.28 | 677,500 |
| 2021-10-20 | $5.53 | $5.53 | 629,200 |
| 2021-10-19 | $4.73 | $4.73 | 268,900 |
| 2021-10-18 | $4.82 | $4.82 | 255,600 |
| 2021-10-15 | $5.06 | $5.06 | 349,100 |
| 2021-10-14 | $5.00 | $5.00 | 212,800 |
| 2021-10-13 | $4.93 | $4.93 | 251,300 |
| 2021-10-12 | $4.87 | $4.87 | 253,800 |
| 2021-10-11 | $5.13 | $5.13 | 264,400 |
| 2021-10-08 | $5.20 | $5.20 | 167,200 |
| 2021-10-07 | $5.29 | $5.29 | 286,400 |
| 2021-10-06 | $5.60 | $5.60 | 448,000 |
| 2021-10-05 | $5.19 | $5.19 | 491,600 |
| 2021-10-04 | $4.60 | $4.60 | 222,300 |
| 2021-10-01 | $4.76 | $4.76 | 196,500 |
| 2021-09-30 | $4.54 | $4.54 | 911,300 |
| 2021-09-29 | $4.25 | $4.25 | 300,100 |
| 2021-09-28 | $4.46 | $4.46 | 382,000 |
| 2021-09-27 | $4.75 | $4.75 | 604,400 |
| 2021-09-24 | $4.68 | $4.68 | 389,800 |
| 2021-09-23 | $5.00 | $5.00 | 251,600 |
| 2021-09-22 | $5.00 | $5.00 | 309,800 |
| 2021-09-21 | $4.65 | $4.65 | 326,800 |
| 2021-09-20 | $4.57 | $4.57 | 603,100 |
| 2021-09-17 | $5.15 | $5.15 | 291,500 |
| 2021-09-16 | $5.42 | $5.42 | 296,600 |
| 2021-09-15 | $5.65 | $5.65 | 309,800 |
| 2021-09-14 | $5.60 | $5.60 | 298,700 |
| 2021-09-13 | $5.69 | $5.69 | 564,900 |
| 2021-09-10 | $5.79 | $5.79 | 383,000 |
| 2021-09-09 | $6.30 | $6.30 | 280,100 |
| 2021-09-08 | $6.22 | $6.22 | 414,900 |
| 2021-09-07 | $6.30 | $6.30 | 890,700 |
| 2021-09-03 | $6.75 | $6.75 | 951,200 |
| 2021-09-02 | $5.79 | $5.79 | 367,300 |
| 2021-09-01 | $5.61 | $5.61 | 278,200 |
| 2021-08-31 | $5.64 | $5.64 | 432,200 |
| 2021-08-30 | $5.69 | $5.69 | 303,900 |
| 2021-08-27 | $5.26 | $5.26 | 224,800 |
| 2021-08-26 | $5.17 | $5.17 | 455,000 |
| 2021-08-25 | $5.48 | $5.48 | 177,800 |
| 2021-08-24 | $5.65 | $5.65 | 305,200 |
| 2021-08-23 | $5.95 | $5.95 | 284,000 |
| 2021-08-20 | $5.82 | $5.82 | 289,300 |
| 2021-08-19 | $5.58 | $5.58 | 510,800 |
| 2021-08-18 | $5.41 | $5.41 | 960,800 |
| 2021-08-17 | $5.78 | $5.78 | 310,800 |
| 2021-08-16 | $6.03 | $6.03 | 817,500 |
| 2021-08-13 | $5.64 | $5.64 | 748,200 |
| 2021-08-12 | $5.65 | $5.65 | 236,200 |
| 2021-08-11 | $5.83 | $5.83 | 626,500 |
| 2021-08-10 | $5.51 | $5.51 | 285,000 |
| 2021-08-09 | $5.62 | $5.62 | 1,209,100 |
| 2021-08-06 | $5.50 | $5.50 | 642,800 |
| 2021-08-05 | $5.74 | $5.74 | 1,034,600 |
| 2021-08-04 | $6.19 | $6.19 | 634,600 |
| 2021-08-03 | $5.38 | $5.38 | 1,142,600 |
| 2021-08-02 | $4.64 | $4.64 | 1,051,200 |
| 2021-07-30 | $4.58 | $4.58 | 1,495,400 |
| 2021-07-29 | $4.93 | $4.93 | 1,744,500 |
| 2021-07-28 | $5.36 | $5.36 | 1,360,300 |
| 2021-07-27 | $6.79 | $6.79 | 473,600 |
| 2021-07-26 | $10.30 | $10.30 | 380,300 |
| 2021-07-23 | $10.51 | $10.51 | 272,500 |
| 2021-07-22 | $13.75 | $13.75 | 24,700 |
| 2021-07-21 | $12.55 | $12.55 | 35,100 |
| 2021-07-20 | $11.29 | $11.29 | 75,700 |
| 2021-07-19 | $10.34 | $10.34 | 40,700 |
| 2021-07-16 | $10.59 | $10.59 | 35,900 |
| 2021-07-15 | $10.03 | $10.03 | 116,100 |
| 2021-07-14 | $10.76 | $10.76 | 75,200 |
| 2021-07-13 | $11.12 | $11.12 | 26,900 |
| 2021-07-12 | $11.43 | $11.43 | 42,900 |
| 2021-07-09 | $11.92 | $11.92 | 56,500 |
| 2021-07-08 | $12.26 | $12.26 | 52,000 |
| 2021-07-07 | $12.84 | $12.84 | 82,700 |
| 2021-07-06 | $12.81 | $12.81 | 43,100 |
| 2021-07-02 | $13.10 | $13.10 | 69,800 |
| 2021-07-01 | $13.35 | $13.35 | 30,600 |
| 2021-06-30 | $13.79 | $13.79 | 82,400 |
| 2021-06-29 | $14.49 | $14.49 | 93,200 |
| 2021-06-28 | $14.64 | $14.64 | 77,500 |
| 2021-06-25 | $15.11 | $15.11 | 77,600 |
| 2021-06-24 | $16.78 | $16.78 | 157,700 |
| 2021-06-23 | $13.87 | $13.87 | 155,300 |
| 2021-06-22 | $11.47 | $11.47 | 214,400 |
| 2021-06-21 | $12.05 | $12.05 | 132,800 |
| 2021-06-18 | $13.48 | $13.48 | 59,600 |
| 2021-06-17 | $14.00 | $14.00 | 50,100 |
| 2021-06-16 | $14.40 | $14.40 | 106,200 |
| 2021-06-15 | $15.03 | $15.03 | 116,000 |
| 2021-06-14 | $16.21 | $16.21 | 126,300 |
| 2021-06-11 | $16.00 | $16.00 | 97,800 |
| 2021-06-10 | $16.75 | $16.75 | 96,900 |
| 2021-06-09 | $17.70 | $17.70 | 109,500 |
| 2021-06-08 | $17.80 | $17.80 | 178,800 |
| 2021-06-07 | $19.38 | $19.38 | 34,200 |
| 2021-06-04 | $20.60 | $20.60 | 75,400 |
| 2021-06-03 | $21.85 | $21.85 | 57,500 |
| 2021-06-02 | $21.69 | $21.69 | 45,600 |
| 2021-06-01 | $20.35 | $20.35 | 49,500 |
| 2021-05-28 | $21.50 | $21.50 | 33,800 |
| 2021-05-27 | $23.15 | $23.15 | 43,200 |
| 2021-05-26 | $21.80 | $21.80 | 63,400 |
| 2021-05-25 | $21.50 | $21.50 | 99,700 |
| 2021-05-24 | $23.30 | $23.30 | 168,000 |
| 2021-05-21 | $24.05 | $24.05 | 150,800 |
| 2021-05-20 | $26.73 | $26.73 | 76,800 |
| 2021-05-19 | $25.78 | $25.78 | 180,400 |
| 2021-05-18 | $28.10 | $28.10 | 90,500 |
| 2021-05-17 | $28.00 | $28.00 | 123,000 |
| 2021-05-14 | $33.70 | $33.70 | 79,800 |
| 2021-05-13 | $30.29 | $30.29 | 121,000 |
| 2021-05-12 | $35.89 | $35.89 | 113,400 |
| 2021-05-11 | $39.62 | $39.62 | 124,300 |
| 2021-05-10 | $38.20 | $38.20 | 147,600 |
| 2021-05-07 | $42.69 | $42.69 | 189,600 |
| 2021-05-06 | $51.40 | $51.40 | 404,800 |
| 2021-05-05 | $38.38 | $38.38 | 509,300 |
| 2021-05-04 | $27.74 | $27.74 | 83,500 |
| 2021-05-03 | $26.20 | $26.20 | 82,500 |
| 2021-04-30 | $27.60 | $27.60 | 23,100 |
| 2021-04-29 | $26.00 | $26.00 | 41,800 |
| 2021-04-28 | $26.40 | $26.40 | 40,900 |
| 2021-04-27 | $27.20 | $27.20 | 36,700 |
| 2021-04-26 | $26.56 | $26.56 | 61,200 |
| 2021-04-23 | $26.57 | $26.57 | 68,700 |
| 2021-04-22 | $28.99 | $28.99 | 56,200 |
| 2021-04-21 | $29.94 | $29.94 | 26,100 |
| 2021-04-20 | $30.20 | $30.20 | 57,600 |
| 2021-04-19 | $30.48 | $30.48 | 49,500 |
| 2021-04-16 | $33.28 | $33.28 | 116,500 |
| 2021-04-15 | $31.25 | $31.25 | 49,000 |
| 2021-04-14 | $30.01 | $30.01 | 111,400 |
| 2021-04-13 | $32.50 | $32.50 | 149,300 |
| 2021-04-12 | $30.50 | $30.50 | 90,600 |
| 2021-04-09 | $25.18 | $25.18 | 25,600 |
| 2021-04-08 | $24.26 | $24.26 | 37,800 |
| 2021-04-07 | $22.90 | $22.90 | 32,200 |
| 2021-04-06 | $22.75 | $22.75 | 56,200 |
| 2021-04-05 | $18.81 | $18.81 | 64,100 |
| 2021-04-01 | $18.43 | $18.43 | 61,600 |
| 2021-03-31 | $18.70 | $18.70 | 60,800 |
| 2021-03-30 | $19.07 | $19.07 | 74,000 |
| 2021-03-29 | $20.75 | $20.75 | 39,600 |
| 2021-03-26 | $21.75 | $21.75 | 22,600 |
| 2021-03-25 | $22.26 | $22.26 | 63,900 |
| 2021-03-24 | $24.00 | $24.00 | 64,900 |
| 2021-03-23 | $26.91 | $26.91 | 20,300 |
| 2021-03-22 | $27.60 | $27.60 | 33,400 |
| 2021-03-19 | $26.49 | $26.49 | 27,400 |
| 2021-03-18 | $27.00 | $27.00 | 36,900 |
| 2021-03-17 | $26.54 | $26.54 | 28,600 |
| 2021-03-16 | $24.90 | $24.90 | 30,600 |
| 2021-03-15 | $24.49 | $24.49 | 58,400 |
| 2021-03-12 | $23.17 | $23.17 | 28,500 |
| 2021-03-11 | $23.50 | $23.50 | 53,100 |
| 2021-03-10 | $24.40 | $24.40 | 90,800 |
| 2021-03-09 | $26.97 | $26.97 | 60,800 |
| 2021-03-08 | $25.50 | $25.50 | 36,700 |
| 2021-03-05 | $26.00 | $26.00 | 45,100 |
| 2021-03-04 | $28.85 | $28.85 | 40,800 |
| 2021-03-03 | $31.89 | $31.89 | 25,600 |
| 2021-03-02 | $31.00 | $31.00 | 18,800 |
| 2021-03-01 | $31.20 | $31.20 | 43,600 |
| 2021-02-26 | $29.25 | $29.25 | 91,000 |
| 2021-02-25 | $31.34 | $31.34 | 54,500 |
| 2021-02-24 | $34.97 | $34.97 | 47,700 |
| 2021-02-23 | $32.50 | $32.50 | 86,300 |
| 2021-02-22 | $38.00 | $38.00 | 125,500 |
| 2021-02-19 | $42.60 | $42.60 | 80,400 |
| 2021-02-18 | $39.00 | $39.00 | 95,100 |
| 2021-02-17 | $39.55 | $39.55 | 139,700 |
| 2021-02-16 | $33.65 | $33.65 | 104,800 |
| 2021-02-12 | $30.62 | $30.62 | 69,200 |
| 2021-02-11 | $30.17 | $30.17 | 49,000 |
| 2021-02-10 | $29.00 | $29.00 | 58,000 |
| 2021-02-09 | $30.95 | $30.95 | 88,900 |
| 2021-02-08 | $29.50 | $29.50 | 122,200 |
| 2021-02-05 | $26.40 | $26.40 | 60,400 |
| 2021-02-04 | $25.40 | $25.40 | 42,100 |
| 2021-02-03 | $26.00 | $26.00 | 45,200 |
| 2021-02-02 | $27.48 | $27.48 | 58,700 |
| 2021-02-01 | $23.90 | $23.90 | 32,200 |
| 2021-01-29 | $24.50 | $24.50 | 85,300 |
| 2021-01-28 | $22.01 | $22.01 | 33,800 |
| 2021-01-27 | $21.50 | $21.50 | 56,000 |
| 2021-01-26 | $23.75 | $23.75 | 25,900 |
| 2021-01-25 | $24.85 | $24.85 | 36,200 |
| 2021-01-22 | $24.49 | $24.49 | 37,700 |
| 2021-01-21 | $22.40 | $22.40 | 64,500 |
| 2021-01-20 | $23.75 | $23.75 | 123,400 |
| 2021-01-19 | $25.50 | $25.50 | 84,700 |
| 2021-01-15 | $27.20 | $27.20 | 61,000 |
| 2021-01-14 | $29.50 | $29.50 | 79,100 |
| 2021-01-13 | $30.00 | $30.00 | 68,400 |
| 2021-01-12 | $28.00 | $28.00 | 110,600 |
| 2021-01-11 | $29.98 | $29.98 | 159,900 |
| 2021-01-08 | $31.02 | $31.02 | 147,500 |
| 2021-01-07 | $37.00 | $37.00 | 195,900 |
| 2021-01-06 | $36.50 | $36.50 | 244,600 |
| 2021-01-05 | $26.33 | $26.33 | 192,700 |
| 2021-01-04 | $20.40 | $20.40 | 258,100 |