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
- 2009-09-09 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 | $8.50 | $8.50 | 2,960 |
| 2021-12-30 | $8.00 | $8.00 | 11,792 |
| 2021-12-29 | $7.00 | $7.00 | 5,556 |
| 2021-12-28 | $6.00 | $6.00 | 1,611 |
| 2021-12-27 | $6.50 | $6.50 | 1,666 |
| 2021-12-23 | $7.00 | $7.00 | 3,207 |
| 2021-12-22 | $6.00 | $6.00 | 926 |
| 2021-12-21 | $7.00 | $7.00 | 177 |
| 2021-12-20 | $7.00 | $7.00 | 719 |
| 2021-12-17 | $7.00 | $7.00 | 1,866 |
| 2021-12-16 | $6.50 | $6.50 | 2,610 |
| 2021-12-15 | $6.50 | $6.50 | 239 |
| 2021-12-14 | $6.00 | $6.00 | 591 |
| 2021-12-13 | $8.00 | $8.00 | 1,805 |
| 2021-12-10 | $7.50 | $7.50 | 1,525 |
| 2021-12-09 | $7.50 | $7.50 | 1,950 |
| 2021-12-08 | $7.00 | $7.00 | 2,740 |
| 2021-12-07 | $7.00 | $7.00 | 2,618 |
| 2021-12-06 | $7.00 | $7.00 | 6,864 |
| 2021-12-03 | $6.00 | $6.00 | 4,802 |
| 2021-12-02 | $7.00 | $7.00 | 1,619 |
| 2021-12-01 | $8.00 | $8.00 | 3,705 |
| 2021-11-30 | $8.00 | $8.00 | 3,356 |
| 2021-11-29 | $9.00 | $9.00 | 926 |
| 2021-11-26 | $9.00 | $9.00 | 733 |
| 2021-11-24 | $9.00 | $9.00 | 3,630 |
| 2021-11-23 | $9.00 | $9.00 | 1,321 |
| 2021-11-22 | $9.50 | $9.50 | 2,098 |
| 2021-11-19 | $10.00 | $10.00 | 3,120 |
| 2021-11-18 | $11.00 | $11.00 | 11,989 |
| 2021-11-17 | $12.50 | $12.50 | 2,844 |
| 2021-11-16 | $13.00 | $13.00 | 3,432 |
| 2021-11-15 | $15.00 | $15.00 | 1,676 |
| 2021-11-12 | $14.00 | $14.00 | 740 |
| 2021-11-11 | $14.00 | $14.00 | 1,489 |
| 2021-11-10 | $15.00 | $15.00 | 4,709 |
| 2021-11-09 | $15.00 | $15.00 | 2,393 |
| 2021-11-08 | $14.50 | $14.50 | 2,883 |
| 2021-11-05 | $16.00 | $16.00 | 4,672 |
| 2021-11-04 | $17.00 | $17.00 | 629 |
| 2021-11-03 | $17.00 | $17.00 | 9,029 |
| 2021-11-02 | $16.00 | $16.00 | 1,209 |
| 2021-11-01 | $17.00 | $17.00 | 3,654 |
| 2021-10-29 | $18.00 | $18.00 | 6,644 |
| 2021-10-28 | $17.00 | $17.00 | 3,040 |
| 2021-10-27 | $17.00 | $17.00 | 2,547 |
| 2021-10-26 | $18.00 | $18.00 | 2,777 |
| 2021-10-25 | $18.00 | $18.00 | 2,156 |
| 2021-10-22 | $18.00 | $18.00 | 6,703 |
| 2021-10-21 | $18.00 | $18.00 | 1,585 |
| 2021-10-20 | $19.00 | $19.00 | 1,380 |
| 2021-10-19 | $19.00 | $19.00 | 2,324 |
| 2021-10-18 | $18.00 | $18.00 | 2,432 |
| 2021-10-15 | $18.00 | $18.00 | 3,573 |
| 2021-10-14 | $19.00 | $19.00 | 1,237 |
| 2021-10-13 | $18.00 | $18.00 | 4,229 |
| 2021-10-12 | $18.50 | $18.50 | 3,950 |
| 2021-10-11 | $19.00 | $19.00 | 1,957 |
| 2021-10-08 | $19.50 | $19.50 | 2,795 |
| 2021-10-07 | $18.50 | $18.50 | 4,047 |
| 2021-10-06 | $21.00 | $21.00 | 2,289 |
| 2021-10-05 | $21.00 | $21.00 | 3,280 |
| 2021-10-04 | $22.00 | $22.00 | 5,469 |
| 2021-10-01 | $25.00 | $25.00 | 11,013 |
| 2021-09-30 | $24.00 | $24.00 | 4,028 |
| 2021-09-29 | $26.00 | $26.00 | 6,406 |
| 2021-09-28 | $21.00 | $21.00 | 7,067 |
| 2021-09-27 | $24.00 | $24.00 | 6,023 |
| 2021-09-24 | $21.00 | $21.00 | 9,712 |
| 2021-09-23 | $18.00 | $18.00 | 2,898 |
| 2021-09-22 | $17.00 | $17.00 | 3,315 |
| 2021-09-21 | $17.00 | $17.00 | 3,106 |
| 2021-09-20 | $17.00 | $17.00 | 2,962 |
| 2021-09-17 | $16.00 | $16.00 | 2,705 |
| 2021-09-16 | $15.90 | $15.90 | 3,042 |
| 2021-09-15 | $16.00 | $16.00 | 3,396 |
| 2021-09-14 | $16.00 | $16.00 | 5,233 |
| 2021-09-13 | $16.00 | $16.00 | 4,134 |
| 2021-09-10 | $16.00 | $16.00 | 4,599 |
| 2021-09-09 | $17.00 | $17.00 | 3,345 |
| 2021-09-08 | $18.00 | $18.00 | 7,901 |
| 2021-09-07 | $18.00 | $18.00 | 3,778 |
| 2021-09-03 | $18.00 | $18.00 | 4,362 |
| 2021-09-02 | $18.00 | $18.00 | 4,335 |
| 2021-09-01 | $19.00 | $19.00 | 9,951 |
| 2021-08-31 | $18.00 | $18.00 | 6,082 |
| 2021-08-30 | $20.50 | $20.50 | 2,079 |
| 2021-08-27 | $21.00 | $21.00 | 3,858 |
| 2021-08-26 | $22.00 | $22.00 | 2,195 |
| 2021-08-25 | $21.00 | $21.00 | 2,745 |
| 2021-08-24 | $22.00 | $22.00 | 2,694 |
| 2021-08-23 | $21.00 | $21.00 | 3,663 |
| 2021-08-20 | $20.00 | $20.00 | 3,344 |
| 2021-08-19 | $18.00 | $18.00 | 4,301 |
| 2021-08-18 | $20.00 | $20.00 | 2,938 |
| 2021-08-17 | $20.50 | $20.50 | 4,089 |
| 2021-08-16 | $22.50 | $22.50 | 2,867 |
| 2021-08-13 | $23.50 | $23.50 | 5,597 |
| 2021-08-12 | $27.00 | $27.00 | 6,247 |
| 2021-08-11 | $30.00 | $30.00 | 5,424 |
| 2021-08-10 | $30.00 | $30.00 | 3,367 |
| 2021-08-09 | $28.00 | $28.00 | 4,799 |
| 2021-08-06 | $30.00 | $30.00 | 2,890 |
| 2021-08-05 | $28.50 | $28.50 | 5,138 |
| 2021-08-04 | $32.00 | $32.00 | 5,096 |
| 2021-08-03 | $31.50 | $31.50 | 13,335 |
| 2021-08-02 | $37.00 | $37.00 | 10,423 |
| 2021-07-30 | $39.00 | $39.00 | 9,081 |
| 2021-07-29 | $36.50 | $36.50 | 16,339 |
| 2021-07-28 | $32.00 | $32.00 | 43,328 |
| 2021-07-27 | $41.00 | $41.00 | 29,166 |
| 2021-07-26 | $28.00 | $28.00 | 34,585 |
| 2021-07-23 | $24.00 | $24.00 | 78,668 |
| 2021-07-22 | $16.00 | $16.00 | 1,873 |
| 2021-07-21 | $16.00 | $16.00 | 860 |
| 2021-07-20 | $14.00 | $14.00 | 667 |
| 2021-07-19 | $14.00 | $14.00 | 3,751 |
| 2021-07-16 | $16.00 | $16.00 | 830 |
| 2021-07-15 | $16.00 | $16.00 | 1,599 |
| 2021-07-14 | $15.00 | $15.00 | 2,891 |
| 2021-07-13 | $17.00 | $17.00 | 2,586 |
| 2021-07-12 | $15.00 | $15.00 | 4,118 |
| 2021-07-09 | $16.00 | $16.00 | 2,566 |
| 2021-07-08 | $17.00 | $17.00 | 2,471 |
| 2021-07-07 | $16.00 | $16.00 | 3,099 |
| 2021-07-06 | $18.00 | $18.00 | 2,447 |
| 2021-07-02 | $19.00 | $19.00 | 2,327 |
| 2021-07-01 | $16.00 | $16.00 | 981 |
| 2021-06-30 | $17.50 | $17.50 | 1,651 |
| 2021-06-29 | $17.00 | $17.00 | 5,903 |
| 2021-06-28 | $17.00 | $17.00 | 1,928 |
| 2021-06-25 | $19.00 | $19.00 | 2,381 |
| 2021-06-24 | $20.00 | $20.00 | 2,323 |
| 2021-06-23 | $19.00 | $19.00 | 1,037 |
| 2021-06-22 | $18.00 | $18.00 | 2,501 |
| 2021-06-21 | $20.00 | $20.00 | 3,489 |
| 2021-06-18 | $20.00 | $20.00 | 1,303 |
| 2021-06-17 | $20.00 | $20.00 | 1,674 |
| 2021-06-16 | $21.00 | $21.00 | 1,614 |
| 2021-06-15 | $22.00 | $22.00 | 1,794 |
| 2021-06-14 | $22.00 | $22.00 | 2,522 |
| 2021-06-11 | $21.00 | $21.00 | 1,746 |
| 2021-06-10 | $21.00 | $21.00 | 2,143 |
| 2021-06-09 | $23.00 | $23.00 | 3,459 |
| 2021-06-08 | $23.00 | $23.00 | 4,116 |
| 2021-06-07 | $20.50 | $20.50 | 3,009 |
| 2021-06-04 | $19.00 | $19.00 | 1,325 |
| 2021-06-03 | $19.50 | $19.50 | 1,544 |
| 2021-06-02 | $19.00 | $19.00 | 3,864 |
| 2021-06-01 | $19.50 | $19.50 | 3,884 |
| 2021-05-28 | $22.00 | $22.00 | 3,272 |
| 2021-05-27 | $22.00 | $22.00 | 5,415 |
| 2021-05-26 | $21.00 | $21.00 | 1,887 |
| 2021-05-25 | $21.50 | $21.50 | 2,929 |
| 2021-05-24 | $23.00 | $23.00 | 4,480 |
| 2021-05-21 | $21.50 | $21.50 | 4,721 |
| 2021-05-20 | $22.00 | $22.00 | 3,968 |
| 2021-05-19 | $22.00 | $22.00 | 3,082 |
| 2021-05-18 | $23.00 | $23.00 | 4,405 |
| 2021-05-17 | $25.00 | $25.00 | 5,314 |
| 2021-05-14 | $23.00 | $23.00 | 3,486 |
| 2021-05-13 | $23.00 | $23.00 | 4,355 |
| 2021-05-12 | $22.00 | $22.00 | 2,080 |
| 2021-05-11 | $24.00 | $24.00 | 4,635 |
| 2021-05-10 | $24.00 | $24.00 | 4,760 |
| 2021-05-07 | $27.00 | $27.00 | 4,287 |
| 2021-05-06 | $29.00 | $29.00 | 3,682 |
| 2021-05-05 | $29.00 | $29.00 | 15,355 |
| 2021-05-04 | $35.00 | $35.00 | 10,623 |
| 2021-05-03 | $33.70 | $33.70 | 14,864 |
| 2021-04-30 | $39.00 | $39.00 | 19,049 |
| 2021-04-29 | $32.00 | $32.00 | 32,633 |
| 2021-04-28 | $24.80 | $24.80 | 3,596 |
| 2021-04-27 | $24.00 | $24.00 | 1,843 |
| 2021-04-26 | $22.00 | $22.00 | 2,455 |
| 2021-04-23 | $23.00 | $23.00 | 2,084 |
| 2021-04-22 | $24.00 | $24.00 | 2,034 |
| 2021-04-21 | $21.00 | $21.00 | 3,101 |
| 2021-04-20 | $23.00 | $23.00 | 3,320 |
| 2021-04-19 | $23.50 | $23.50 | 4,290 |
| 2021-04-16 | $24.00 | $24.00 | 2,667 |
| 2021-04-15 | $25.00 | $25.00 | 2,324 |
| 2021-04-14 | $28.00 | $28.00 | 3,838 |
| 2021-04-13 | $28.00 | $28.00 | 6,970 |
| 2021-04-12 | $27.00 | $27.00 | 4,210 |
| 2021-04-09 | $26.00 | $26.00 | 4,993 |
| 2021-04-08 | $25.00 | $25.00 | 15,139 |
| 2021-04-07 | $19.00 | $19.00 | 2,377 |
| 2021-04-06 | $17.00 | $17.00 | 3,515 |
| 2021-04-05 | $18.50 | $18.50 | 2,101 |
| 2021-04-01 | $18.00 | $18.00 | 1,044 |
| 2021-03-31 | $19.00 | $19.00 | 1,281 |
| 2021-03-30 | $18.00 | $18.00 | 2,964 |
| 2021-03-29 | $19.00 | $19.00 | 1,887 |
| 2021-03-26 | $19.00 | $19.00 | 6,817 |
| 2021-03-25 | $20.00 | $20.00 | 4,465 |
| 2021-03-24 | $23.00 | $23.00 | 8,057 |
| 2021-03-23 | $25.00 | $25.00 | 4,727 |
| 2021-03-22 | $28.00 | $28.00 | 6,095 |
| 2021-03-19 | $25.00 | $25.00 | 2,769 |
| 2021-03-18 | $24.00 | $24.00 | 1,693 |
| 2021-03-17 | $24.00 | $24.00 | 2,959 |
| 2021-03-16 | $25.00 | $25.00 | 4,073 |
| 2021-03-15 | $26.00 | $26.00 | 5,318 |
| 2021-03-12 | $23.00 | $23.00 | 7,344 |
| 2021-03-11 | $23.00 | $23.00 | 4,945 |
| 2021-03-10 | $24.00 | $24.00 | 6,944 |
| 2021-03-09 | $27.50 | $27.50 | 2,318 |
| 2021-03-08 | $26.00 | $26.00 | 8,936 |
| 2021-03-05 | $22.00 | $22.00 | 10,547 |
| 2021-03-04 | $20.40 | $20.40 | 4,603 |
| 2021-03-03 | $24.00 | $24.00 | 4,213 |
| 2021-03-02 | $22.20 | $22.20 | 5,235 |
| 2021-03-01 | $21.00 | $21.00 | 7,643 |
| 2021-02-26 | $24.00 | $24.00 | 6,901 |
| 2021-02-25 | $29.00 | $29.00 | 3,847 |
| 2021-02-24 | $30.00 | $30.00 | 4,064 |
| 2021-02-23 | $28.00 | $28.00 | 6,797 |
| 2021-02-22 | $30.00 | $30.00 | 11,148 |
| 2021-02-19 | $23.00 | $23.00 | 8,033 |
| 2021-02-18 | $26.00 | $26.00 | 12,197 |
| 2021-02-17 | $34.00 | $34.00 | 11,759 |
| 2021-02-16 | $36.00 | $36.00 | 15,078 |
| 2021-02-12 | $40.00 | $40.00 | 11,583 |
| 2021-02-11 | $39.50 | $39.50 | 23,700 |
| 2021-02-10 | $43.00 | $43.00 | 34,875 |
| 2021-02-09 | $50.50 | $50.50 | 53,468 |
| 2021-02-08 | $58.00 | $58.00 | 64,818 |
| 2021-02-05 | $25.00 | $25.00 | 10,162 |
| 2021-02-04 | $9.00 | $9.00 | 28,487 |
| 2021-02-03 | $8.00 | $8.00 | 24,178 |
| 2021-02-02 | $6.00 | $6.00 | 11,104 |
| 2021-02-01 | $5.00 | $5.00 | 2,593 |
| 2021-01-29 | $5.00 | $5.00 | 10,988 |
| 2021-01-28 | $5.50 | $5.50 | 7,603 |
| 2021-01-27 | $5.50 | $5.50 | 11,567 |
| 2021-01-26 | $7.00 | $7.00 | 10,980 |
| 2021-01-25 | $6.00 | $6.00 | 2,722 |
| 2021-01-22 | $6.00 | $6.00 | 6,358 |
| 2021-01-21 | $4.50 | $4.50 | 3,392 |
| 2021-01-20 | $5.00 | $5.00 | 7,992 |
| 2021-01-19 | $5.00 | $5.00 | 35,890 |
| 2021-01-15 | $4.00 | $4.00 | 2,936 |
| 2021-01-14 | $4.00 | $4.00 | 7,429 |
| 2021-01-13 | $4.00 | $4.00 | 8,825 |
| 2021-01-12 | $4.00 | $4.00 | 16,489 |
| 2021-01-11 | $6.00 | $6.00 | 18,171 |
| 2021-01-08 | $3.00 | $3.00 | 1,090 |
| 2021-01-07 | $3.00 | $3.00 | 6,454 |
| 2021-01-06 | $3.00 | $3.00 | 19,930 |
| 2021-01-05 | $3.00 | $3.00 | 5,437 |
| 2021-01-04 | $3.00 | $3.00 | 5,450 |