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
- 2017-04-06 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 | $9.05 | $9.05 | 2,716 |
| 2021-12-30 | $6.71 | $6.71 | 1,735 |
| 2021-12-29 | $6.86 | $6.86 | 971 |
| 2021-12-28 | $7.33 | $7.33 | 4,297 |
| 2021-12-27 | $6.40 | $6.40 | 2,145 |
| 2021-12-23 | $7.64 | $7.64 | 890 |
| 2021-12-22 | $7.33 | $7.33 | 1,944 |
| 2021-12-21 | $7.18 | $7.18 | 356 |
| 2021-12-20 | $7.02 | $7.02 | 1,414 |
| 2021-12-17 | $7.49 | $7.49 | 1,051 |
| 2021-12-16 | $7.80 | $7.80 | 1,851 |
| 2021-12-15 | $7.80 | $7.80 | 1,079 |
| 2021-12-14 | $7.64 | $7.64 | 2,869 |
| 2021-12-13 | $7.96 | $7.96 | 1,404 |
| 2021-12-10 | $8.58 | $8.58 | 1,283 |
| 2021-12-09 | $9.05 | $9.05 | 990 |
| 2021-12-08 | $9.05 | $9.05 | 1,106 |
| 2021-12-07 | $8.89 | $8.89 | 802 |
| 2021-12-06 | $8.58 | $8.58 | 346 |
| 2021-12-03 | $9.20 | $9.20 | 3,187 |
| 2021-12-02 | $9.36 | $9.36 | 888 |
| 2021-12-01 | $9.67 | $9.67 | 1,072 |
| 2021-11-30 | $10.14 | $10.14 | 1,623 |
| 2021-11-29 | $9.83 | $9.83 | 422 |
| 2021-11-26 | $9.36 | $9.36 | 328 |
| 2021-11-24 | $10.76 | $10.76 | 161 |
| 2021-11-23 | $10.30 | $10.30 | 104 |
| 2021-11-22 | $10.14 | $10.14 | 896 |
| 2021-11-19 | $9.20 | $9.20 | 472 |
| 2021-11-18 | $9.83 | $9.83 | 677 |
| 2021-11-17 | $9.67 | $9.67 | 747 |
| 2021-11-16 | $9.36 | $9.36 | 1,327 |
| 2021-11-15 | $9.83 | $9.83 | 1,236 |
| 2021-11-12 | $9.98 | $9.98 | 1,563 |
| 2021-11-11 | $10.14 | $10.14 | 596 |
| 2021-11-10 | $9.36 | $9.36 | 636 |
| 2021-11-09 | $8.58 | $8.58 | 4,849 |
| 2021-11-08 | $9.20 | $9.20 | 5,288 |
| 2021-11-05 | $9.52 | $9.52 | 4,158 |
| 2021-11-04 | $11.70 | $11.70 | 2,579 |
| 2021-11-03 | $11.70 | $11.70 | 1,354 |
| 2021-11-02 | $11.70 | $11.70 | 582 |
| 2021-11-01 | $11.70 | $11.70 | 337 |
| 2021-10-29 | $12.48 | $12.48 | 342 |
| 2021-10-28 | $12.48 | $12.48 | 246 |
| 2021-10-27 | $11.86 | $11.86 | 372 |
| 2021-10-26 | $11.70 | $11.70 | 619 |
| 2021-10-25 | $12.48 | $12.48 | 343 |
| 2021-10-22 | $12.01 | $12.01 | 496 |
| 2021-10-21 | $11.54 | $11.54 | 463 |
| 2021-10-20 | $12.01 | $12.01 | 1,289 |
| 2021-10-19 | $12.17 | $12.17 | 579 |
| 2021-10-18 | $12.17 | $12.17 | 610 |
| 2021-10-15 | $12.48 | $12.48 | 221 |
| 2021-10-14 | $12.48 | $12.48 | 538 |
| 2021-10-13 | $12.95 | $12.95 | 574 |
| 2021-10-12 | $12.64 | $12.64 | 167 |
| 2021-10-11 | $12.64 | $12.64 | 535 |
| 2021-10-08 | $13.26 | $13.26 | 1,390 |
| 2021-10-07 | $12.48 | $12.48 | 471 |
| 2021-10-06 | $13.26 | $13.26 | 544 |
| 2021-10-05 | $12.48 | $12.48 | 380 |
| 2021-10-04 | $11.70 | $11.70 | 1,163 |
| 2021-10-01 | $11.86 | $11.86 | 1,057 |
| 2021-09-30 | $10.92 | $10.92 | 1,142 |
| 2021-09-29 | $10.45 | $10.45 | 307 |
| 2021-09-28 | $10.76 | $10.76 | 4,163 |
| 2021-09-27 | $10.92 | $10.92 | 3,963 |
| 2021-09-24 | $12.01 | $12.01 | 1,803 |
| 2021-09-23 | $14.04 | $14.04 | 1,832 |
| 2021-09-22 | $13.57 | $13.57 | 1,254 |
| 2021-09-21 | $13.26 | $13.26 | 3,203 |
| 2021-09-20 | $10.92 | $10.92 | 300 |
| 2021-09-17 | $11.86 | $11.86 | 472 |
| 2021-09-16 | $12.32 | $12.32 | 222 |
| 2021-09-15 | $12.01 | $12.01 | 126 |
| 2021-09-14 | $11.70 | $11.70 | 1,433 |
| 2021-09-13 | $11.70 | $11.70 | 158 |
| 2021-09-10 | $11.86 | $11.86 | 95 |
| 2021-09-09 | $11.23 | $11.23 | 375 |
| 2021-09-08 | $12.48 | $12.48 | 440 |
| 2021-09-07 | $11.70 | $11.70 | 428 |
| 2021-09-03 | $11.70 | $11.70 | 341 |
| 2021-09-02 | $11.86 | $11.86 | 977 |
| 2021-09-01 | $12.48 | $12.48 | 131 |
| 2021-08-31 | $12.79 | $12.79 | 276 |
| 2021-08-30 | $12.95 | $12.95 | 792 |
| 2021-08-27 | $13.57 | $13.57 | 465 |
| 2021-08-26 | $13.73 | $13.73 | 535 |
| 2021-08-25 | $13.73 | $13.73 | 408 |
| 2021-08-24 | $13.73 | $13.73 | 285 |
| 2021-08-23 | $12.48 | $12.48 | 338 |
| 2021-08-20 | $12.95 | $12.95 | 1,024 |
| 2021-08-19 | $12.79 | $12.79 | 214 |
| 2021-08-18 | $13.73 | $13.73 | 447 |
| 2021-08-17 | $14.66 | $14.66 | 441 |
| 2021-08-16 | $13.26 | $13.26 | 326 |
| 2021-08-13 | $13.42 | $13.42 | 169 |
| 2021-08-12 | $14.98 | $14.98 | 77 |
| 2021-08-11 | $15.13 | $15.13 | 296 |
| 2021-08-10 | $14.82 | $14.82 | 494 |
| 2021-08-09 | $15.13 | $15.13 | 403 |
| 2021-08-06 | $15.29 | $15.29 | 913 |
| 2021-08-05 | $14.04 | $14.04 | 468 |
| 2021-08-04 | $14.98 | $14.98 | 429 |
| 2021-08-03 | $13.26 | $13.26 | 1,346 |
| 2021-08-02 | $15.44 | $15.44 | 1,321 |
| 2021-07-30 | $14.51 | $14.51 | 1,067 |
| 2021-07-29 | $15.60 | $15.60 | 210 |
| 2021-07-28 | $16.07 | $16.07 | 1,697 |
| 2021-07-27 | $15.60 | $15.60 | 1,954 |
| 2021-07-26 | $17.94 | $17.94 | 224 |
| 2021-07-23 | $17.63 | $17.63 | 906 |
| 2021-07-22 | $18.72 | $18.72 | 769 |
| 2021-07-21 | $18.56 | $18.56 | 313 |
| 2021-07-20 | $18.72 | $18.72 | 382 |
| 2021-07-19 | $18.56 | $18.56 | 438 |
| 2021-07-16 | $18.72 | $18.72 | 578 |
| 2021-07-15 | $18.72 | $18.72 | 388 |
| 2021-07-14 | $17.63 | $17.63 | 788 |
| 2021-07-13 | $19.50 | $19.50 | 464 |
| 2021-07-12 | $19.50 | $19.50 | 505 |
| 2021-07-09 | $19.66 | $19.66 | 533 |
| 2021-07-08 | $18.72 | $18.72 | 397 |
| 2021-07-07 | $18.10 | $18.10 | 501 |
| 2021-07-06 | $20.12 | $20.12 | 1,012 |
| 2021-07-02 | $19.50 | $19.50 | 3,501 |
| 2021-07-01 | $20.59 | $20.59 | 889 |
| 2021-06-30 | $20.28 | $20.28 | 2,775 |
| 2021-06-29 | $23.24 | $23.24 | 2,585 |
| 2021-06-28 | $21.84 | $21.84 | 1,504 |
| 2021-06-25 | $21.06 | $21.06 | 161 |
| 2021-06-24 | $21.06 | $21.06 | 93 |
| 2021-06-23 | $21.06 | $21.06 | 1,183 |
| 2021-06-22 | $20.44 | $20.44 | 147 |
| 2021-06-21 | $20.59 | $20.59 | 176 |
| 2021-06-18 | $20.90 | $20.90 | 537 |
| 2021-06-17 | $21.53 | $21.53 | 194 |
| 2021-06-16 | $21.37 | $21.37 | 272 |
| 2021-06-15 | $21.53 | $21.53 | 320 |
| 2021-06-14 | $22.46 | $22.46 | 483 |
| 2021-06-11 | $22.78 | $22.78 | 328 |
| 2021-06-10 | $21.84 | $21.84 | 584 |
| 2021-06-09 | $22.78 | $22.78 | 817 |
| 2021-06-08 | $21.84 | $21.84 | 159 |
| 2021-06-07 | $22.46 | $22.46 | 933 |
| 2021-06-04 | $21.84 | $21.84 | 537 |
| 2021-06-03 | $23.40 | $23.40 | 1,160 |
| 2021-06-02 | $23.40 | $23.40 | 1,105 |
| 2021-06-01 | $22.78 | $22.78 | 1,835 |
| 2021-05-28 | $21.84 | $21.84 | 2,238 |
| 2021-05-27 | $20.59 | $20.59 | 1,678 |
| 2021-05-26 | $20.28 | $20.28 | 4,129 |
| 2021-05-25 | $19.81 | $19.81 | 1,358 |
| 2021-05-24 | $20.28 | $20.28 | 979 |
| 2021-05-21 | $21.22 | $21.22 | 213 |
| 2021-05-20 | $20.28 | $20.28 | 1,418 |
| 2021-05-19 | $21.68 | $21.68 | 888 |
| 2021-05-18 | $22.15 | $22.15 | 888 |
| 2021-05-17 | $22.15 | $22.15 | 106 |
| 2021-05-14 | $22.15 | $22.15 | 1,249 |
| 2021-05-13 | $21.06 | $21.06 | 939 |
| 2021-05-12 | $20.90 | $20.90 | 899 |
| 2021-05-11 | $20.44 | $20.44 | 883 |
| 2021-05-10 | $21.06 | $21.06 | 656 |
| 2021-05-07 | $20.28 | $20.28 | 885 |
| 2021-05-06 | $21.37 | $21.37 | 454 |
| 2021-05-05 | $21.06 | $21.06 | 590 |
| 2021-05-04 | $21.84 | $21.84 | 748 |
| 2021-05-03 | $22.46 | $22.46 | 207 |
| 2021-04-30 | $21.06 | $21.06 | 914 |
| 2021-04-29 | $21.22 | $21.22 | 220 |
| 2021-04-28 | $21.84 | $21.84 | 931 |
| 2021-04-27 | $21.84 | $21.84 | 992 |
| 2021-04-26 | $22.00 | $22.00 | 435 |
| 2021-04-23 | $22.15 | $22.15 | 486 |
| 2021-04-22 | $22.15 | $22.15 | 1,210 |
| 2021-04-21 | $21.68 | $21.68 | 1,054 |
| 2021-04-20 | $21.84 | $21.84 | 371 |
| 2021-04-19 | $22.46 | $22.46 | 679 |
| 2021-04-16 | $24.80 | $24.80 | 1,303 |
| 2021-04-15 | $23.24 | $23.24 | 1,074 |
| 2021-04-14 | $23.24 | $23.24 | 405 |
| 2021-04-13 | $23.71 | $23.71 | 678 |
| 2021-04-12 | $23.56 | $23.56 | 636 |
| 2021-04-09 | $24.18 | $24.18 | 421 |
| 2021-04-08 | $24.18 | $24.18 | 457 |
| 2021-04-07 | $24.18 | $24.18 | 356 |
| 2021-04-06 | $24.18 | $24.18 | 162 |
| 2021-04-05 | $23.40 | $23.40 | 343 |
| 2021-04-01 | $20.28 | $20.28 | 4,067 |
| 2021-03-31 | $23.40 | $23.40 | 842 |
| 2021-03-30 | $24.96 | $24.96 | 374 |
| 2021-03-29 | $22.62 | $22.62 | 385 |
| 2021-03-26 | $23.24 | $23.24 | 272 |
| 2021-03-25 | $21.06 | $21.06 | 1,983 |
| 2021-03-24 | $23.40 | $23.40 | 677 |
| 2021-03-23 | $21.84 | $21.84 | 471 |
| 2021-03-22 | $23.24 | $23.24 | 1,279 |
| 2021-03-19 | $21.06 | $21.06 | 1,810 |
| 2021-03-18 | $21.68 | $21.68 | 1,465 |
| 2021-03-17 | $23.24 | $23.24 | 2,994 |
| 2021-03-16 | $23.71 | $23.71 | 922 |
| 2021-03-15 | $24.02 | $24.02 | 1,106 |
| 2021-03-12 | $24.18 | $24.18 | 830 |
| 2021-03-11 | $24.02 | $24.02 | 1,607 |
| 2021-03-10 | $24.65 | $24.65 | 1,496 |
| 2021-03-09 | $26.05 | $26.05 | 1,813 |
| 2021-03-08 | $26.52 | $26.52 | 1,864 |
| 2021-03-05 | $27.30 | $27.30 | 1,413 |
| 2021-03-04 | $26.52 | $26.52 | 1,787 |
| 2021-03-03 | $28.08 | $28.08 | 1,019 |
| 2021-03-02 | $29.02 | $29.02 | 1,460 |
| 2021-03-01 | $26.52 | $26.52 | 1,570 |
| 2021-02-26 | $29.33 | $29.33 | 972 |
| 2021-02-25 | $28.24 | $28.24 | 1,310 |
| 2021-02-24 | $28.08 | $28.08 | 741 |
| 2021-02-23 | $28.08 | $28.08 | 5,485 |
| 2021-02-22 | $30.89 | $30.89 | 3,935 |
| 2021-02-19 | $32.76 | $32.76 | 2,437 |
| 2021-02-18 | $32.45 | $32.45 | 2,260 |
| 2021-02-17 | $32.76 | $32.76 | 11,684 |
| 2021-02-16 | $38.22 | $38.22 | 4,692 |
| 2021-02-12 | $33.54 | $33.54 | 8,440 |
| 2021-02-11 | $28.08 | $28.08 | 8,697 |
| 2021-02-10 | $38.69 | $38.69 | 8,937 |
| 2021-02-09 | $39.00 | $39.00 | 14,561 |
| 2021-02-08 | $36.66 | $36.66 | 18,438 |
| 2021-02-05 | $24.96 | $24.96 | 2,810 |
| 2021-02-04 | $23.87 | $23.87 | 3,380 |
| 2021-02-03 | $24.18 | $24.18 | 2,501 |
| 2021-02-02 | $24.49 | $24.49 | 1,328 |
| 2021-02-01 | $24.34 | $24.34 | 1,474 |
| 2021-01-29 | $23.40 | $23.40 | 3,064 |
| 2021-01-28 | $24.34 | $24.34 | 1,538 |
| 2021-01-27 | $24.96 | $24.96 | 5,963 |
| 2021-01-26 | $26.36 | $26.36 | 1,130 |
| 2021-01-25 | $27.30 | $27.30 | 1,817 |
| 2021-01-22 | $27.92 | $27.92 | 4,660 |
| 2021-01-21 | $26.21 | $26.21 | 1,218 |
| 2021-01-20 | $25.27 | $25.27 | 1,567 |
| 2021-01-19 | $25.74 | $25.74 | 4,117 |
| 2021-01-15 | $24.80 | $24.80 | 1,553 |
| 2021-01-14 | $24.80 | $24.80 | 1,901 |
| 2021-01-13 | $24.80 | $24.80 | 1,151 |
| 2021-01-12 | $24.49 | $24.49 | 2,167 |
| 2021-01-11 | $25.27 | $25.27 | 2,775 |
| 2021-01-08 | $24.02 | $24.02 | 3,618 |
| 2021-01-07 | $23.40 | $23.40 | 1,526 |
| 2021-01-06 | $23.24 | $23.24 | 2,477 |
| 2021-01-05 | $22.15 | $22.15 | 1,093 |
| 2021-01-04 | $21.84 | $21.84 | 802 |