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
- 2017-07-06 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 | $0.80 | $0.80 | 5,945 |
| 2021-12-30 | $0.92 | $0.92 | 2,533 |
| 2021-12-29 | $1.20 | $1.20 | 2,263 |
| 2021-12-28 | $1.12 | $1.12 | 3,443 |
| 2021-12-27 | $1.12 | $1.12 | 2,349 |
| 2021-12-23 | $1.12 | $1.12 | 2,913 |
| 2021-12-22 | $1.20 | $1.20 | 979 |
| 2021-12-21 | $1.60 | $1.60 | 905 |
| 2021-12-20 | $1.20 | $1.20 | 605 |
| 2021-12-17 | $1.04 | $1.04 | 642 |
| 2021-12-16 | $1.00 | $1.00 | 545 |
| 2021-12-15 | $0.88 | $0.88 | 3,871 |
| 2021-12-14 | $1.24 | $1.24 | 2,845 |
| 2021-12-13 | $2.00 | $2.00 | 888 |
| 2021-12-10 | $1.40 | $1.40 | 1,063 |
| 2021-12-09 | $1.64 | $1.64 | 427 |
| 2021-12-08 | $2.00 | $2.00 | 594 |
| 2021-12-07 | $2.04 | $2.04 | 1,037 |
| 2021-12-06 | $1.20 | $1.20 | 692 |
| 2021-12-03 | $1.60 | $1.60 | 1,332 |
| 2021-12-02 | $2.12 | $2.12 | 321 |
| 2021-12-01 | $2.12 | $2.12 | 162 |
| 2021-11-30 | $2.00 | $2.00 | 2,549 |
| 2021-11-29 | $2.40 | $2.40 | 936 |
| 2021-11-26 | $2.00 | $2.00 | 617 |
| 2021-11-24 | $2.00 | $2.00 | 669 |
| 2021-11-23 | $2.00 | $2.00 | 522 |
| 2021-11-22 | $2.00 | $2.00 | 519 |
| 2021-11-19 | $2.24 | $2.24 | 616 |
| 2021-11-18 | $2.24 | $2.24 | 165 |
| 2021-11-17 | $2.60 | $2.60 | 291 |
| 2021-11-16 | $2.72 | $2.72 | 1,160 |
| 2021-11-15 | $3.16 | $3.16 | 173 |
| 2021-11-12 | $2.60 | $2.60 | 346 |
| 2021-11-11 | $2.92 | $2.92 | 405 |
| 2021-11-10 | $2.92 | $2.92 | 328 |
| 2021-11-09 | $3.08 | $3.08 | 444 |
| 2021-11-08 | $2.60 | $2.60 | 886 |
| 2021-11-05 | $4.32 | $4.32 | 246 |
| 2021-11-04 | $4.32 | $4.32 | 145 |
| 2021-11-03 | $4.32 | $4.32 | 617 |
| 2021-11-02 | $4.32 | $4.32 | 291 |
| 2021-11-01 | $4.32 | $4.32 | 643 |
| 2021-10-29 | $4.92 | $4.92 | 328 |
| 2021-10-28 | $4.92 | $4.92 | 271 |
| 2021-10-27 | $4.92 | $4.92 | 209 |
| 2021-10-26 | $4.92 | $4.92 | 122 |
| 2021-10-25 | $6.00 | $6.00 | 258 |
| 2021-10-22 | $6.80 | $6.80 | 250 |
| 2021-10-21 | $4.80 | $4.80 | 283 |
| 2021-10-20 | $5.04 | $5.04 | 152 |
| 2021-10-19 | $6.00 | $6.00 | 50 |
| 2021-10-18 | $4.80 | $4.80 | 166 |
| 2021-10-15 | $8.00 | $8.00 | 858 |
| 2021-10-14 | $6.00 | $6.00 | 488 |
| 2021-10-13 | $5.20 | $5.20 | 467 |
| 2021-10-12 | $4.24 | $4.24 | 236 |
| 2021-10-11 | $5.04 | $5.04 | 184 |
| 2021-10-08 | $5.04 | $5.04 | 150 |
| 2021-10-07 | $5.04 | $5.04 | 45 |
| 2021-10-06 | $5.04 | $5.04 | 50 |
| 2021-10-05 | $6.72 | $6.72 | 372 |
| 2021-10-04 | $5.00 | $5.00 | 0 |
| 2021-10-01 | $5.00 | $5.00 | 57 |
| 2021-09-30 | $5.20 | $5.20 | 249 |
| 2021-09-29 | $4.80 | $4.80 | 10 |
| 2021-09-28 | $10.00 | $10.00 | 0 |
| 2021-09-27 | $10.00 | $10.00 | 3,713 |
| 2021-09-24 | $15.60 | $15.60 | 3,383 |
| 2021-09-23 | $17.20 | $17.20 | 7,726 |
| 2021-09-22 | $8.12 | $8.12 | 481 |
| 2021-09-21 | $10.00 | $10.00 | 1,565 |
| 2021-09-20 | $15.20 | $15.20 | 2,114 |
| 2021-09-17 | $18.80 | $18.80 | 3,288 |
| 2021-09-16 | $16.00 | $16.00 | 1,587 |
| 2021-09-15 | $13.92 | $13.92 | 1,577 |
| 2021-09-14 | $11.60 | $11.60 | 1,777 |
| 2021-09-13 | $11.80 | $11.80 | 2,282 |
| 2021-09-10 | $8.00 | $8.00 | 975 |
| 2021-09-09 | $5.64 | $5.64 | 5,390 |
| 2021-09-08 | $8.00 | $8.00 | 3,320 |
| 2021-09-07 | $11.20 | $11.20 | 2,385 |
| 2021-09-03 | $17.56 | $17.56 | 3,270 |
| 2021-09-02 | $18.00 | $18.00 | 3,738 |
| 2021-09-01 | $15.64 | $15.64 | 2,694 |
| 2021-08-31 | $17.00 | $17.00 | 6,031 |
| 2021-08-30 | $15.96 | $15.96 | 17,664 |
| 2021-08-27 | $21.00 | $21.00 | 6,200 |
| 2021-08-26 | $19.68 | $19.68 | 11,274 |
| 2021-08-25 | $22.00 | $22.00 | 9,320 |
| 2021-08-24 | $23.20 | $23.20 | 8,361 |
| 2021-08-23 | $24.00 | $24.00 | 9,016 |
| 2021-08-20 | $26.80 | $26.80 | 3,588 |
| 2021-08-19 | $25.76 | $25.76 | 6,314 |
| 2021-08-18 | $27.07 | $27.07 | 10,100 |
| 2021-08-17 | $30.00 | $30.00 | 7,995 |
| 2021-08-16 | $31.80 | $31.80 | 7,914 |
| 2021-08-13 | $30.48 | $30.48 | 9,843 |
| 2021-08-12 | $29.24 | $29.24 | 12,570 |
| 2021-08-11 | $25.54 | $25.54 | 4,626 |
| 2021-08-10 | $26.20 | $26.20 | 12,586 |
| 2021-08-09 | $26.80 | $26.80 | 9,189 |
| 2021-08-06 | $27.60 | $27.60 | 10,891 |
| 2021-08-05 | $24.38 | $24.38 | 5,884 |
| 2021-08-04 | $25.00 | $25.00 | 3,451 |
| 2021-08-03 | $25.16 | $25.16 | 4,333 |
| 2021-08-02 | $24.92 | $24.92 | 7,500 |
| 2021-07-30 | $24.00 | $24.00 | 7,470 |
| 2021-07-29 | $22.48 | $22.48 | 5,092 |
| 2021-07-28 | $24.36 | $24.36 | 3,971 |
| 2021-07-27 | $23.20 | $23.20 | 2,455 |
| 2021-07-26 | $23.00 | $23.00 | 6,727 |
| 2021-07-23 | $22.80 | $22.80 | 7,255 |
| 2021-07-22 | $24.80 | $24.80 | 4,224 |
| 2021-07-21 | $25.74 | $25.74 | 8,002 |
| 2021-07-20 | $23.14 | $23.14 | 5,937 |
| 2021-07-19 | $22.80 | $22.80 | 6,425 |
| 2021-07-16 | $23.79 | $23.79 | 9,850 |
| 2021-07-15 | $24.40 | $24.40 | 9,541 |
| 2021-07-14 | $26.00 | $26.00 | 6,928 |
| 2021-07-13 | $27.68 | $27.68 | 11,238 |
| 2021-07-12 | $27.96 | $27.96 | 4,808 |
| 2021-07-09 | $26.14 | $26.14 | 7,563 |
| 2021-07-08 | $25.92 | $25.92 | 10,335 |
| 2021-07-07 | $28.00 | $28.00 | 15,148 |
| 2021-07-06 | $29.72 | $29.72 | 8,873 |
| 2021-07-02 | $31.22 | $31.22 | 11,343 |
| 2021-07-01 | $32.80 | $32.80 | 6,501 |
| 2021-06-30 | $29.96 | $29.96 | 8,916 |
| 2021-06-29 | $28.40 | $28.40 | 14,654 |
| 2021-06-28 | $30.20 | $30.20 | 8,618 |
| 2021-06-25 | $32.20 | $32.20 | 19,690 |
| 2021-06-24 | $38.08 | $38.08 | 29,659 |
| 2021-06-23 | $28.00 | $28.00 | 2,584 |
| 2021-06-22 | $28.16 | $28.16 | 5,826 |
| 2021-06-21 | $28.40 | $28.40 | 2,298 |
| 2021-06-18 | $29.64 | $29.64 | 1,937 |
| 2021-06-17 | $29.60 | $29.60 | 3,162 |
| 2021-06-16 | $29.60 | $29.60 | 6,979 |
| 2021-06-15 | $30.00 | $30.00 | 6,231 |
| 2021-06-14 | $29.92 | $29.92 | 3,962 |
| 2021-06-11 | $30.80 | $30.80 | 2,397 |
| 2021-06-10 | $31.96 | $31.96 | 2,544 |
| 2021-06-09 | $30.66 | $30.66 | 1,688 |
| 2021-06-08 | $30.56 | $30.56 | 4,287 |
| 2021-06-07 | $31.80 | $31.80 | 5,190 |
| 2021-06-04 | $30.70 | $30.70 | 6,923 |
| 2021-06-03 | $32.00 | $32.00 | 8,461 |
| 2021-06-02 | $35.60 | $35.60 | 3,856 |
| 2021-06-01 | $37.60 | $37.60 | 3,791 |
| 2021-05-28 | $38.88 | $38.88 | 5,674 |
| 2021-05-27 | $38.80 | $38.80 | 9,879 |
| 2021-05-26 | $33.60 | $33.60 | 4,459 |
| 2021-05-25 | $31.88 | $31.88 | 8,136 |
| 2021-05-24 | $29.80 | $29.80 | 7,768 |
| 2021-05-21 | $28.40 | $28.40 | 4,872 |
| 2021-05-20 | $30.04 | $30.04 | 9,239 |
| 2021-05-19 | $26.60 | $26.60 | 21,335 |
| 2021-05-18 | $31.32 | $31.32 | 4,658 |
| 2021-05-17 | $33.96 | $33.96 | 4,539 |
| 2021-05-14 | $35.24 | $35.24 | 16,207 |
| 2021-05-13 | $32.24 | $32.24 | 13,737 |
| 2021-05-12 | $37.08 | $37.08 | 4,994 |
| 2021-05-11 | $35.60 | $35.60 | 8,504 |
| 2021-05-10 | $38.56 | $38.56 | 17,908 |
| 2021-05-07 | $41.92 | $41.92 | 9,669 |
| 2021-05-06 | $45.08 | $45.08 | 3,698 |
| 2021-05-05 | $48.36 | $48.36 | 10,704 |
| 2021-05-04 | $45.98 | $45.98 | 10,467 |
| 2021-05-03 | $50.48 | $50.48 | 8,090 |
| 2021-04-30 | $55.60 | $55.60 | 2,959 |
| 2021-04-29 | $53.42 | $53.42 | 4,020 |
| 2021-04-28 | $54.72 | $54.72 | 5,163 |
| 2021-04-27 | $57.96 | $57.96 | 3,475 |
| 2021-04-26 | $57.96 | $57.96 | 20,262 |
| 2021-04-23 | $64.00 | $64.00 | 8,378 |
| 2021-04-22 | $60.00 | $60.00 | 8,712 |
| 2021-04-21 | $52.84 | $52.84 | 8,799 |
| 2021-04-20 | $51.84 | $51.84 | 19,775 |
| 2021-04-19 | $58.40 | $58.40 | 9,245 |
| 2021-04-16 | $62.00 | $62.00 | 12,061 |
| 2021-04-15 | $65.60 | $65.60 | 4,824 |
| 2021-04-14 | $63.60 | $63.60 | 13,220 |
| 2021-04-13 | $71.84 | $71.84 | 6,948 |
| 2021-04-12 | $73.20 | $73.20 | 8,758 |
| 2021-04-09 | $79.80 | $79.80 | 7,111 |
| 2021-04-08 | $80.80 | $80.80 | 7,806 |
| 2021-04-07 | $85.60 | $85.60 | 8,680 |
| 2021-04-06 | $88.06 | $88.06 | 9,665 |
| 2021-04-05 | $94.00 | $94.00 | 5,828 |
| 2021-04-01 | $96.98 | $96.98 | 8,532 |
| 2021-03-31 | $101.20 | $101.20 | 11,429 |
| 2021-03-30 | $98.00 | $98.00 | 22,509 |
| 2021-03-29 | $116.00 | $116.00 | 34,685 |
| 2021-03-26 | $103.00 | $103.00 | 51,552 |
| 2021-03-25 | $65.84 | $65.84 | 12,186 |
| 2021-03-24 | $71.08 | $71.08 | 9,329 |
| 2021-03-23 | $75.88 | $75.88 | 6,155 |
| 2021-03-22 | $78.84 | $78.84 | 7,984 |
| 2021-03-19 | $87.80 | $87.80 | 9,854 |
| 2021-03-18 | $89.92 | $89.92 | 21,621 |
| 2021-03-17 | $83.56 | $83.56 | 8,587 |
| 2021-03-16 | $76.72 | $76.72 | 8,938 |
| 2021-03-15 | $75.94 | $75.94 | 12,428 |
| 2021-03-12 | $72.80 | $72.80 | 34,974 |
| 2021-03-11 | $92.00 | $92.00 | 12,133 |
| 2021-03-10 | $94.00 | $94.00 | 14,347 |
| 2021-03-09 | $96.04 | $96.04 | 29,604 |
| 2021-03-08 | $104.00 | $104.00 | 30,673 |
| 2021-03-05 | $72.80 | $72.80 | 30,868 |
| 2021-03-04 | $60.80 | $60.80 | 39,020 |
| 2021-03-03 | $73.00 | $73.00 | 20,039 |
| 2021-03-02 | $87.20 | $87.20 | 21,658 |
| 2021-03-01 | $71.64 | $71.64 | 31,004 |
| 2021-02-26 | $76.48 | $76.48 | 25,290 |
| 2021-02-25 | $88.00 | $88.00 | 29,706 |
| 2021-02-24 | $110.00 | $110.00 | 50,093 |
| 2021-02-23 | $91.60 | $91.60 | 62,779 |
| 2021-02-22 | $111.40 | $111.40 | 77,197 |
| 2021-02-19 | $144.00 | $144.00 | 41,444 |
| 2021-02-18 | $176.00 | $176.00 | 33,455 |
| 2021-02-17 | $200.04 | $200.04 | 23,110 |
| 2021-02-16 | $217.00 | $217.00 | 46,993 |
| 2021-02-12 | $232.00 | $232.00 | 73,567 |
| 2021-02-11 | $258.40 | $258.40 | 123,491 |
| 2021-02-10 | $197.20 | $197.20 | 97,103 |
| 2021-02-09 | $114.00 | $114.00 | 66,121 |
| 2021-02-08 | $70.08 | $70.08 | 103,722 |
| 2021-02-05 | $72.88 | $72.88 | 94,957 |
| 2021-02-04 | $54.24 | $54.24 | 123,522 |
| 2021-02-03 | $38.00 | $38.00 | 124,619 |
| 2021-02-02 | $31.14 | $31.14 | 88,269 |
| 2021-02-01 | $37.20 | $37.20 | 127,003 |
| 2021-01-29 | $48.00 | $48.00 | 422,089 |
| 2021-01-28 | $24.20 | $24.20 | 555,604 |
| 2021-01-27 | $6.00 | $6.00 | 114,492 |
| 2021-01-26 | $5.20 | $5.20 | 173,745 |
| 2021-01-25 | $4.40 | $4.40 | 142,150 |
| 2021-01-22 | $3.04 | $3.04 | 59,803 |
| 2021-01-21 | $2.80 | $2.80 | 104,017 |
| 2021-01-20 | $2.40 | $2.40 | 33,148 |
| 2021-01-19 | $2.00 | $2.00 | 71,751 |
| 2021-01-15 | $1.80 | $1.80 | 12,401 |
| 2021-01-14 | $1.84 | $1.84 | 17,050 |
| 2021-01-13 | $2.00 | $2.00 | 20,844 |
| 2021-01-12 | $1.88 | $1.88 | 36,999 |
| 2021-01-11 | $1.88 | $1.88 | 41,631 |
| 2021-01-08 | $1.60 | $1.60 | 17,076 |
| 2021-01-07 | $1.80 | $1.80 | 85,131 |
| 2021-01-06 | $1.40 | $1.40 | 19,327 |
| 2021-01-05 | $1.48 | $1.48 | 10,172 |
| 2021-01-04 | $1.60 | $1.60 | 15,666 |