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
- 2009-11-18 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 | $6.00 | $6.00 | 2,209 |
| 2021-12-30 | $5.50 | $5.50 | 3,973 |
| 2021-12-29 | $7.65 | $7.65 | 12 |
| 2021-12-28 | $6.30 | $6.30 | 396 |
| 2021-12-27 | $6.20 | $6.20 | 68 |
| 2021-12-23 | $6.20 | $6.20 | 883 |
| 2021-12-22 | $8.00 | $8.00 | 91 |
| 2021-12-21 | $8.10 | $8.10 | 34 |
| 2021-12-20 | $9.00 | $9.00 | 65 |
| 2021-12-17 | $8.00 | $8.00 | 465 |
| 2021-12-16 | $8.00 | $8.00 | 170 |
| 2021-12-15 | $8.00 | $8.00 | 1,164 |
| 2021-12-14 | $8.00 | $8.00 | 416 |
| 2021-12-13 | $8.75 | $8.75 | 971 |
| 2021-12-10 | $10.00 | $10.00 | 2,914 |
| 2021-12-09 | $8.00 | $8.00 | 525 |
| 2021-12-08 | $7.90 | $7.90 | 4,044 |
| 2021-12-07 | $9.20 | $9.20 | 129 |
| 2021-12-06 | $8.50 | $8.50 | 0 |
| 2021-12-03 | $8.50 | $8.50 | 287 |
| 2021-12-02 | $9.20 | $9.20 | 348 |
| 2021-12-01 | $9.05 | $9.05 | 181 |
| 2021-11-30 | $9.50 | $9.50 | 347 |
| 2021-11-29 | $9.20 | $9.20 | 217 |
| 2021-11-26 | $9.15 | $9.15 | 9 |
| 2021-11-24 | $9.00 | $9.00 | 227 |
| 2021-11-23 | $8.50 | $8.50 | 428 |
| 2021-11-22 | $8.90 | $8.90 | 360 |
| 2021-11-19 | $10.00 | $10.00 | 258 |
| 2021-11-18 | $10.50 | $10.50 | 593 |
| 2021-11-17 | $9.50 | $9.50 | 290 |
| 2021-11-16 | $8.20 | $8.20 | 356 |
| 2021-11-15 | $9.32 | $9.32 | 157 |
| 2021-11-12 | $9.80 | $9.80 | 359 |
| 2021-11-11 | $9.20 | $9.20 | 423 |
| 2021-11-10 | $9.00 | $9.00 | 3,623 |
| 2021-11-09 | $11.60 | $11.60 | 15 |
| 2021-11-08 | $11.60 | $11.60 | 782 |
| 2021-11-05 | $10.20 | $10.20 | 313 |
| 2021-11-04 | $11.00 | $11.00 | 101 |
| 2021-11-03 | $11.75 | $11.75 | 348 |
| 2021-11-02 | $11.50 | $11.50 | 231 |
| 2021-11-01 | $11.35 | $11.35 | 476 |
| 2021-10-29 | $12.00 | $12.00 | 59 |
| 2021-10-28 | $11.60 | $11.60 | 612 |
| 2021-10-27 | $12.00 | $12.00 | 529 |
| 2021-10-26 | $14.80 | $14.80 | 2 |
| 2021-10-25 | $13.60 | $13.60 | 378 |
| 2021-10-22 | $13.50 | $13.50 | 260 |
| 2021-10-21 | $14.00 | $14.00 | 518 |
| 2021-10-20 | $13.20 | $13.20 | 350 |
| 2021-10-19 | $14.00 | $14.00 | 114 |
| 2021-10-18 | $13.10 | $13.10 | 71 |
| 2021-10-15 | $13.30 | $13.30 | 17 |
| 2021-10-14 | $12.80 | $12.80 | 622 |
| 2021-10-13 | $13.20 | $13.20 | 1,136 |
| 2021-10-12 | $13.80 | $13.80 | 1,012 |
| 2021-10-11 | $17.10 | $17.10 | 3,862 |
| 2021-10-08 | $15.80 | $15.80 | 3,236 |
| 2021-10-07 | $13.50 | $13.50 | 3,251 |
| 2021-10-06 | $11.05 | $11.05 | 116 |
| 2021-10-05 | $11.42 | $11.42 | 54 |
| 2021-10-04 | $11.86 | $11.86 | 422 |
| 2021-10-01 | $10.90 | $10.90 | 118 |
| 2021-09-30 | $11.00 | $11.00 | 15 |
| 2021-09-29 | $12.25 | $12.25 | 1 |
| 2021-09-28 | $12.00 | $12.00 | 102 |
| 2021-09-27 | $11.00 | $11.00 | 135 |
| 2021-09-24 | $11.50 | $11.50 | 36 |
| 2021-09-23 | $12.00 | $12.00 | 57 |
| 2021-09-22 | $10.95 | $10.95 | 626 |
| 2021-09-21 | $9.70 | $9.70 | 130 |
| 2021-09-20 | $10.40 | $10.40 | 651 |
| 2021-09-17 | $10.10 | $10.10 | 4 |
| 2021-09-16 | $10.20 | $10.20 | 128 |
| 2021-09-15 | $10.30 | $10.30 | 6 |
| 2021-09-14 | $10.20 | $10.20 | 165 |
| 2021-09-13 | $10.60 | $10.60 | 40 |
| 2021-09-10 | $11.50 | $11.50 | 520 |
| 2021-09-09 | $10.40 | $10.40 | 1,323 |
| 2021-09-08 | $10.50 | $10.50 | 10 |
| 2021-09-07 | $11.40 | $11.40 | 100 |
| 2021-09-03 | $11.70 | $11.70 | 115 |
| 2021-09-02 | $11.10 | $11.10 | 205 |
| 2021-09-01 | $10.00 | $10.00 | 1,282 |
| 2021-08-31 | $10.00 | $10.00 | 2,225 |
| 2021-08-30 | $12.40 | $12.40 | 43 |
| 2021-08-27 | $11.50 | $11.50 | 67 |
| 2021-08-26 | $12.00 | $12.00 | 41 |
| 2021-08-25 | $11.00 | $11.00 | 988 |
| 2021-08-24 | $12.34 | $12.34 | 100 |
| 2021-08-23 | $12.50 | $12.50 | 236 |
| 2021-08-20 | $12.00 | $12.00 | 92 |
| 2021-08-19 | $11.50 | $11.50 | 70 |
| 2021-08-18 | $11.45 | $11.45 | 93 |
| 2021-08-17 | $12.40 | $12.40 | 36 |
| 2021-08-16 | $12.66 | $12.66 | 17 |
| 2021-08-13 | $12.90 | $12.90 | 25 |
| 2021-08-12 | $12.80 | $12.80 | 153 |
| 2021-08-11 | $13.00 | $13.00 | 146 |
| 2021-08-10 | $14.00 | $14.00 | 92 |
| 2021-08-09 | $14.00 | $14.00 | 839 |
| 2021-08-06 | $12.50 | $12.50 | 40 |
| 2021-08-05 | $12.60 | $12.60 | 2 |
| 2021-08-04 | $12.70 | $12.70 | 289 |
| 2021-08-03 | $14.50 | $14.50 | 3,297 |
| 2021-08-02 | $12.30 | $12.30 | 13 |
| 2021-07-30 | $12.23 | $12.23 | 133 |
| 2021-07-29 | $12.50 | $12.50 | 263 |
| 2021-07-28 | $12.85 | $12.85 | 1 |
| 2021-07-27 | $12.95 | $12.95 | 475 |
| 2021-07-26 | $13.10 | $13.10 | 1,219 |
| 2021-07-23 | $12.70 | $12.70 | 202 |
| 2021-07-22 | $12.70 | $12.70 | 45 |
| 2021-07-21 | $12.10 | $12.10 | 1,420 |
| 2021-07-20 | $11.80 | $11.80 | 193 |
| 2021-07-19 | $12.80 | $12.80 | 2,427 |
| 2021-07-16 | $12.10 | $12.10 | 1,007 |
| 2021-07-15 | $14.31 | $14.31 | 4 |
| 2021-07-14 | $14.90 | $14.90 | 242 |
| 2021-07-13 | $15.00 | $15.00 | 22 |
| 2021-07-12 | $16.10 | $16.10 | 145 |
| 2021-07-09 | $16.00 | $16.00 | 3,831 |
| 2021-07-08 | $14.00 | $14.00 | 161 |
| 2021-07-07 | $15.36 | $15.36 | 320 |
| 2021-07-06 | $15.90 | $15.90 | 357 |
| 2021-07-02 | $15.00 | $15.00 | 1,671 |
| 2021-07-01 | $14.95 | $14.95 | 1,763 |
| 2021-06-30 | $14.50 | $14.50 | 1,674 |
| 2021-06-29 | $14.00 | $14.00 | 1,323 |
| 2021-06-28 | $13.30 | $13.30 | 347 |
| 2021-06-25 | $14.00 | $14.00 | 382 |
| 2021-06-24 | $14.68 | $14.68 | 329 |
| 2021-06-23 | $16.00 | $16.00 | 61 |
| 2021-06-22 | $16.00 | $16.00 | 305 |
| 2021-06-21 | $15.50 | $15.50 | 1,578 |
| 2021-06-18 | $15.00 | $15.00 | 2,956 |
| 2021-06-17 | $14.00 | $14.00 | 138 |
| 2021-06-16 | $14.50 | $14.50 | 392 |
| 2021-06-15 | $17.00 | $17.00 | 55 |
| 2021-06-14 | $17.00 | $17.00 | 950 |
| 2021-06-11 | $17.50 | $17.50 | 706 |
| 2021-06-10 | $17.00 | $17.00 | 189 |
| 2021-06-09 | $16.68 | $16.68 | 661 |
| 2021-06-08 | $17.70 | $17.70 | 1,431 |
| 2021-06-07 | $17.70 | $17.70 | 154 |
| 2021-06-04 | $17.30 | $17.30 | 189 |
| 2021-06-03 | $18.00 | $18.00 | 788 |
| 2021-06-02 | $17.90 | $17.90 | 1,877 |
| 2021-06-01 | $19.90 | $19.90 | 1,008 |
| 2021-05-28 | $20.05 | $20.05 | 68 |
| 2021-05-27 | $20.40 | $20.40 | 518 |
| 2021-05-26 | $21.00 | $21.00 | 236 |
| 2021-05-25 | $20.30 | $20.30 | 1,628 |
| 2021-05-24 | $18.50 | $18.50 | 407 |
| 2021-05-21 | $18.30 | $18.30 | 316 |
| 2021-05-20 | $17.20 | $17.20 | 2,089 |
| 2021-05-19 | $18.67 | $18.67 | 156 |
| 2021-05-18 | $20.00 | $20.00 | 301 |
| 2021-05-17 | $20.00 | $20.00 | 2,987 |
| 2021-05-14 | $18.35 | $18.35 | 2,744 |
| 2021-05-13 | $17.50 | $17.50 | 605 |
| 2021-05-12 | $19.00 | $19.00 | 962 |
| 2021-05-11 | $19.00 | $19.00 | 2,823 |
| 2021-05-10 | $19.00 | $19.00 | 1,317 |
| 2021-05-07 | $20.00 | $20.00 | 120 |
| 2021-05-06 | $20.25 | $20.25 | 225 |
| 2021-05-05 | $20.00 | $20.00 | 1,137 |
| 2021-05-04 | $19.50 | $19.50 | 38 |
| 2021-05-03 | $20.00 | $20.00 | 166 |
| 2021-04-30 | $21.00 | $21.00 | 1,091 |
| 2021-04-29 | $21.00 | $21.00 | 273 |
| 2021-04-28 | $21.00 | $21.00 | 1,264 |
| 2021-04-27 | $20.19 | $20.19 | 83 |
| 2021-04-26 | $19.50 | $19.50 | 1,603 |
| 2021-04-23 | $21.00 | $21.00 | 200 |
| 2021-04-22 | $22.00 | $22.00 | 248 |
| 2021-04-21 | $22.35 | $22.35 | 2,030 |
| 2021-04-20 | $20.50 | $20.50 | 2,171 |
| 2021-04-19 | $19.30 | $19.30 | 1,236 |
| 2021-04-16 | $19.20 | $19.20 | 933 |
| 2021-04-15 | $19.90 | $19.90 | 943 |
| 2021-04-14 | $18.35 | $18.35 | 2,902 |
| 2021-04-13 | $20.50 | $20.50 | 1,646 |
| 2021-04-12 | $27.00 | $27.00 | 1,285 |
| 2021-04-09 | $28.10 | $28.10 | 145 |
| 2021-04-08 | $30.90 | $30.90 | 542 |
| 2021-04-07 | $29.70 | $29.70 | 502 |
| 2021-04-06 | $30.00 | $30.00 | 758 |
| 2021-04-05 | $31.50 | $31.50 | 2,679 |
| 2021-04-01 | $29.60 | $29.60 | 603 |
| 2021-03-31 | $30.63 | $30.63 | 246 |
| 2021-03-30 | $30.70 | $30.70 | 2,839 |
| 2021-03-29 | $34.00 | $34.00 | 435 |
| 2021-03-26 | $33.00 | $33.00 | 745 |
| 2021-03-25 | $32.70 | $32.70 | 2,170 |
| 2021-03-24 | $33.80 | $33.80 | 2,433 |
| 2021-03-23 | $35.00 | $35.00 | 451 |
| 2021-03-22 | $38.00 | $38.00 | 754 |
| 2021-03-19 | $38.59 | $38.59 | 721 |
| 2021-03-18 | $39.40 | $39.40 | 1,091 |
| 2021-03-17 | $41.00 | $41.00 | 1,214 |
| 2021-03-16 | $39.00 | $39.00 | 2,635 |
| 2021-03-15 | $39.00 | $39.00 | 2,468 |
| 2021-03-12 | $47.00 | $47.00 | 5,551 |
| 2021-03-11 | $52.25 | $52.25 | 10,855 |
| 2021-03-10 | $48.00 | $48.00 | 6,524 |
| 2021-03-09 | $42.50 | $42.50 | 965 |
| 2021-03-08 | $39.90 | $39.90 | 502 |
| 2021-03-05 | $40.00 | $40.00 | 305 |
| 2021-03-04 | $40.20 | $40.20 | 661 |
| 2021-03-03 | $40.00 | $40.00 | 1,538 |
| 2021-03-02 | $40.00 | $40.00 | 1,536 |
| 2021-03-01 | $40.00 | $40.00 | 1,417 |
| 2021-02-26 | $45.30 | $45.30 | 650 |
| 2021-02-25 | $52.00 | $52.00 | 346 |
| 2021-02-24 | $50.50 | $50.50 | 884 |
| 2021-02-23 | $52.00 | $52.00 | 918 |
| 2021-02-22 | $53.50 | $53.50 | 1,593 |
| 2021-02-19 | $50.00 | $50.00 | 4,889 |
| 2021-02-18 | $41.30 | $41.30 | 499 |
| 2021-02-17 | $46.00 | $46.00 | 2,181 |
| 2021-02-16 | $41.40 | $41.40 | 632 |
| 2021-02-12 | $40.75 | $40.75 | 853 |
| 2021-02-11 | $41.00 | $41.00 | 1,239 |
| 2021-02-10 | $39.50 | $39.50 | 805 |
| 2021-02-09 | $35.00 | $35.00 | 1,008 |
| 2021-02-08 | $39.00 | $39.00 | 1,804 |
| 2021-02-05 | $29.00 | $29.00 | 1,480 |
| 2021-02-04 | $25.00 | $25.00 | 2,248 |
| 2021-02-03 | $20.80 | $20.80 | 141 |
| 2021-02-02 | $21.00 | $21.00 | 186 |
| 2021-02-01 | $22.30 | $22.30 | 194 |
| 2021-01-29 | $21.00 | $21.00 | 458 |
| 2021-01-28 | $23.45 | $23.45 | 219 |
| 2021-01-27 | $23.95 | $23.95 | 959 |
| 2021-01-26 | $24.00 | $24.00 | 1,686 |
| 2021-01-25 | $23.00 | $23.00 | 1,303 |
| 2021-01-22 | $20.90 | $20.90 | 42 |
| 2021-01-21 | $22.50 | $22.50 | 305 |
| 2021-01-20 | $21.60 | $21.60 | 473 |
| 2021-01-19 | $24.00 | $24.00 | 263 |
| 2021-01-15 | $22.40 | $22.40 | 2,653 |
| 2021-01-14 | $20.10 | $20.10 | 240 |
| 2021-01-13 | $22.50 | $22.50 | 47 |
| 2021-01-12 | $21.10 | $21.10 | 21 |
| 2021-01-11 | $21.00 | $21.00 | 93 |
| 2021-01-08 | $20.10 | $20.10 | 125 |
| 2021-01-07 | $20.00 | $20.00 | 46 |
| 2021-01-06 | $22.00 | $22.00 | 0 |
| 2021-01-05 | $22.00 | $22.00 | 138 |
| 2021-01-04 | $22.00 | $22.00 | 98 |