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
- 1999-02-25 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 | $17.50 | $17.50 | 295 |
| 2021-12-30 | $20.00 | $20.00 | 1,177 |
| 2021-12-29 | $14.40 | $14.40 | 8 |
| 2021-12-28 | $14.10 | $14.10 | 62 |
| 2021-12-27 | $12.84 | $12.84 | 370 |
| 2021-12-23 | $14.05 | $14.05 | 22 |
| 2021-12-22 | $11.92 | $11.92 | 317 |
| 2021-12-21 | $13.95 | $13.95 | 548 |
| 2021-12-20 | $14.40 | $14.40 | 220 |
| 2021-12-17 | $14.05 | $14.05 | 101 |
| 2021-12-16 | $14.50 | $14.50 | 718 |
| 2021-12-15 | $14.50 | $14.50 | 46 |
| 2021-12-14 | $14.15 | $14.15 | 45 |
| 2021-12-13 | $11.55 | $11.55 | 48 |
| 2021-12-10 | $14.60 | $14.60 | 63 |
| 2021-12-09 | $14.75 | $14.75 | 29 |
| 2021-12-08 | $14.65 | $14.65 | 44 |
| 2021-12-07 | $14.65 | $14.65 | 32 |
| 2021-12-06 | $14.70 | $14.70 | 185 |
| 2021-12-03 | $14.50 | $14.50 | 208 |
| 2021-12-02 | $14.65 | $14.65 | 0 |
| 2021-12-01 | $14.65 | $14.65 | 53 |
| 2021-11-30 | $14.75 | $14.75 | 20 |
| 2021-11-29 | $13.75 | $13.75 | 48 |
| 2021-11-26 | $11.55 | $11.55 | 339 |
| 2021-11-24 | $14.40 | $14.40 | 164 |
| 2021-11-23 | $14.75 | $14.75 | 111 |
| 2021-11-22 | $14.45 | $14.45 | 542 |
| 2021-11-19 | $15.35 | $15.35 | 211 |
| 2021-11-18 | $15.45 | $15.45 | 24 |
| 2021-11-17 | $16.95 | $16.95 | 355 |
| 2021-11-16 | $15.00 | $15.00 | 759 |
| 2021-11-15 | $19.95 | $19.95 | 88 |
| 2021-11-12 | $21.00 | $21.00 | 356 |
| 2021-11-11 | $16.50 | $16.50 | 163 |
| 2021-11-10 | $16.00 | $16.00 | 110 |
| 2021-11-09 | $16.00 | $16.00 | 19 |
| 2021-11-08 | $16.30 | $16.30 | 361 |
| 2021-11-05 | $15.97 | $15.97 | 106 |
| 2021-11-04 | $16.00 | $16.00 | 95 |
| 2021-11-03 | $16.00 | $16.00 | 30 |
| 2021-11-02 | $16.00 | $16.00 | 61 |
| 2021-11-01 | $17.50 | $17.50 | 650 |
| 2021-10-29 | $21.20 | $21.20 | 184 |
| 2021-10-28 | $22.30 | $22.30 | 579 |
| 2021-10-27 | $17.50 | $17.50 | 543 |
| 2021-10-26 | $24.85 | $24.85 | 304 |
| 2021-10-25 | $23.45 | $23.45 | 762 |
| 2021-10-22 | $19.50 | $19.50 | 981 |
| 2021-10-21 | $13.75 | $13.75 | 925 |
| 2021-10-20 | $16.30 | $16.30 | 214 |
| 2021-10-19 | $16.90 | $16.90 | 117 |
| 2021-10-18 | $18.00 | $18.00 | 168 |
| 2021-10-15 | $17.72 | $17.72 | 236 |
| 2021-10-14 | $18.00 | $18.00 | 977 |
| 2021-10-13 | $17.86 | $17.86 | 385 |
| 2021-10-12 | $15.50 | $15.50 | 405 |
| 2021-10-11 | $16.99 | $16.99 | 398 |
| 2021-10-08 | $13.00 | $13.00 | 442 |
| 2021-10-07 | $13.25 | $13.25 | 172 |
| 2021-10-06 | $14.45 | $14.45 | 388 |
| 2021-10-05 | $16.75 | $16.75 | 462 |
| 2021-10-04 | $18.05 | $18.05 | 274 |
| 2021-10-01 | $19.50 | $19.50 | 714 |
| 2021-09-30 | $19.25 | $19.25 | 1,161 |
| 2021-09-29 | $19.25 | $19.25 | 189 |
| 2021-09-28 | $18.90 | $18.90 | 223 |
| 2021-09-27 | $18.95 | $18.95 | 705 |
| 2021-09-24 | $20.20 | $20.20 | 537 |
| 2021-09-23 | $24.00 | $24.00 | 431 |
| 2021-09-22 | $19.50 | $19.50 | 667 |
| 2021-09-21 | $19.40 | $19.40 | 1,884 |
| 2021-09-20 | $27.50 | $27.50 | 874 |
| 2021-09-17 | $29.50 | $29.50 | 1,060 |
| 2021-09-16 | $25.00 | $25.00 | 822 |
| 2021-09-15 | $25.38 | $25.38 | 2,242 |
| 2021-09-14 | $26.62 | $26.62 | 4,657 |
| 2021-09-13 | $21.20 | $21.20 | 7,824 |
| 2021-09-10 | $25.55 | $25.55 | 55,375 |
| 2021-09-09 | $10.35 | $10.35 | 8,104 |
| 2021-09-08 | $4.00 | $4.00 | 56 |
| 2021-09-07 | $4.65 | $4.65 | 223 |
| 2021-09-03 | $9.25 | $9.25 | 86 |
| 2021-09-02 | $10.50 | $10.50 | 553 |
| 2021-09-01 | $9.80 | $9.80 | 1,623 |
| 2021-08-31 | $10.00 | $10.00 | 1,817 |
| 2021-08-30 | $10.00 | $10.00 | 5,436 |
| 2021-08-27 | $5.65 | $5.65 | 6,845 |
| 2021-08-26 | $2.50 | $2.50 | 391 |
| 2021-08-25 | $3.15 | $3.15 | 95 |
| 2021-08-24 | $3.41 | $3.41 | 237 |
| 2021-08-23 | $3.20 | $3.20 | 2 |
| 2021-08-20 | $4.20 | $4.20 | 0 |
| 2021-08-19 | $4.20 | $4.20 | 200 |
| 2021-08-18 | $3.88 | $3.88 | 61 |
| 2021-08-17 | $4.23 | $4.23 | 412 |
| 2021-08-16 | $3.11 | $3.11 | 0 |
| 2021-08-13 | $3.11 | $3.11 | 784 |
| 2021-08-12 | $3.70 | $3.70 | 39 |
| 2021-08-11 | $3.70 | $3.70 | 0 |
| 2021-08-10 | $3.70 | $3.70 | 0 |
| 2021-08-09 | $4.00 | $4.00 | 0 |
| 2021-08-06 | $4.00 | $4.00 | 315 |
| 2021-08-05 | $4.03 | $4.03 | 47 |
| 2021-08-04 | $5.00 | $5.00 | 2 |
| 2021-08-03 | $5.00 | $5.00 | 0 |
| 2021-08-02 | $5.00 | $5.00 | 101 |
| 2021-07-30 | $4.45 | $4.45 | 9 |
| 2021-07-29 | $3.65 | $3.65 | 25 |
| 2021-07-28 | $5.55 | $5.55 | 0 |
| 2021-07-27 | $5.55 | $5.55 | 221 |
| 2021-07-26 | $5.25 | $5.25 | 295 |
| 2021-07-23 | $5.00 | $5.00 | 406 |
| 2021-07-22 | $5.00 | $5.00 | 456 |
| 2021-07-21 | $4.30 | $4.30 | 762 |
| 2021-07-20 | $4.45 | $4.45 | 0 |
| 2021-07-19 | $4.45 | $4.45 | 6 |
| 2021-07-16 | $3.50 | $3.50 | 714 |
| 2021-07-15 | $3.62 | $3.62 | 582 |
| 2021-07-14 | $4.50 | $4.50 | 2,410 |
| 2021-07-13 | $5.05 | $5.05 | 2,878 |
| 2021-07-12 | $8.90 | $8.90 | 8,255 |
| 2021-07-09 | $6.45 | $6.45 | 83 |
| 2021-07-08 | $6.45 | $6.45 | 16 |
| 2021-07-07 | $6.50 | $6.50 | 1,440 |
| 2021-07-06 | $5.79 | $5.79 | 109 |
| 2021-07-02 | $3.85 | $3.85 | 94 |
| 2021-07-01 | $6.00 | $6.00 | 61 |
| 2021-06-30 | $4.00 | $4.00 | 307 |
| 2021-06-29 | $4.00 | $4.00 | 25 |
| 2021-06-28 | $5.50 | $5.50 | 54 |
| 2021-06-25 | $6.00 | $6.00 | 90 |
| 2021-06-24 | $4.40 | $4.40 | 469 |
| 2021-06-23 | $6.70 | $6.70 | 363 |
| 2021-06-22 | $5.00 | $5.00 | 0 |
| 2021-06-21 | $5.00 | $5.00 | 587 |
| 2021-06-18 | $6.70 | $6.70 | 0 |
| 2021-06-17 | $6.70 | $6.70 | 60 |
| 2021-06-16 | $6.75 | $6.75 | 0 |
| 2021-06-15 | $6.75 | $6.75 | 0 |
| 2021-06-14 | $6.75 | $6.75 | 120 |
| 2021-06-11 | $6.75 | $6.75 | 14 |
| 2021-06-10 | $6.50 | $6.50 | 130 |
| 2021-06-09 | $5.50 | $5.50 | 686 |
| 2021-06-08 | $6.73 | $6.73 | 61 |
| 2021-06-07 | $8.80 | $8.80 | 71 |
| 2021-06-04 | $9.48 | $9.48 | 3,269 |
| 2021-06-03 | $7.10 | $7.10 | 211 |
| 2021-06-02 | $7.05 | $7.05 | 690 |
| 2021-06-01 | $9.65 | $9.65 | 16 |
| 2021-05-28 | $9.65 | $9.65 | 416 |
| 2021-05-27 | $9.50 | $9.50 | 292 |
| 2021-05-26 | $8.50 | $8.50 | 527 |
| 2021-05-25 | $10.50 | $10.50 | 46 |
| 2021-05-24 | $10.85 | $10.85 | 24 |
| 2021-05-21 | $8.50 | $8.50 | 151 |
| 2021-05-20 | $8.60 | $8.60 | 295 |
| 2021-05-19 | $8.50 | $8.50 | 22 |
| 2021-05-18 | $8.55 | $8.55 | 139 |
| 2021-05-17 | $8.50 | $8.50 | 676 |
| 2021-05-14 | $11.00 | $11.00 | 20 |
| 2021-05-13 | $11.00 | $11.00 | 2,089 |
| 2021-05-12 | $9.75 | $9.75 | 1,889 |
| 2021-05-11 | $8.50 | $8.50 | 297 |
| 2021-05-10 | $8.00 | $8.00 | 860 |
| 2021-05-07 | $7.55 | $7.55 | 523 |
| 2021-05-06 | $8.50 | $8.50 | 3,052 |
| 2021-05-05 | $9.00 | $9.00 | 1,110 |
| 2021-05-04 | $12.15 | $12.15 | 1,948 |
| 2021-05-03 | $8.50 | $8.50 | 3,911 |
| 2021-04-30 | $8.65 | $8.65 | 2,117 |
| 2021-04-29 | $11.00 | $11.00 | 558 |
| 2021-04-28 | $10.00 | $10.00 | 804 |
| 2021-04-27 | $12.75 | $12.75 | 11,925 |
| 2021-04-26 | $11.00 | $11.00 | 203 |
| 2021-04-23 | $12.00 | $12.00 | 3,258 |
| 2021-04-22 | $8.85 | $8.85 | 222 |
| 2021-04-21 | $9.00 | $9.00 | 1,801 |
| 2021-04-20 | $8.10 | $8.10 | 357 |
| 2021-04-19 | $9.15 | $9.15 | 398 |
| 2021-04-16 | $9.05 | $9.05 | 2,124 |
| 2021-04-15 | $8.50 | $8.50 | 1,879 |
| 2021-04-14 | $11.47 | $11.47 | 9,758 |
| 2021-04-13 | $17.00 | $17.00 | 21,916 |
| 2021-04-12 | $8.50 | $8.50 | 63 |
| 2021-04-09 | $8.40 | $8.40 | 20 |
| 2021-04-08 | $5.53 | $5.53 | 49 |
| 2021-04-07 | $8.32 | $8.32 | 12 |
| 2021-04-06 | $8.40 | $8.40 | 95 |
| 2021-04-05 | $8.80 | $8.80 | 58 |
| 2021-04-01 | $7.55 | $7.55 | 0 |
| 2021-03-31 | $7.55 | $7.55 | 8 |
| 2021-03-30 | $9.50 | $9.50 | 5 |
| 2021-03-29 | $9.50 | $9.50 | 133 |
| 2021-03-26 | $8.35 | $8.35 | 0 |
| 2021-03-25 | $8.35 | $8.35 | 50 |
| 2021-03-24 | $9.50 | $9.50 | 44 |
| 2021-03-23 | $6.90 | $6.90 | 297 |
| 2021-03-22 | $9.00 | $9.00 | 314 |
| 2021-03-19 | $7.65 | $7.65 | 132 |
| 2021-03-18 | $7.70 | $7.70 | 167 |
| 2021-03-17 | $7.75 | $7.75 | 31 |
| 2021-03-16 | $7.50 | $7.50 | 75 |
| 2021-03-15 | $6.65 | $6.65 | 305 |
| 2021-03-12 | $7.65 | $7.65 | 38 |
| 2021-03-11 | $5.80 | $5.80 | 456 |
| 2021-03-10 | $8.03 | $8.03 | 1,510 |
| 2021-03-09 | $6.13 | $6.13 | 37 |
| 2021-03-08 | $6.80 | $6.80 | 90 |
| 2021-03-05 | $4.90 | $4.90 | 815 |
| 2021-03-04 | $7.45 | $7.45 | 1,014 |
| 2021-03-03 | $7.55 | $7.55 | 153 |
| 2021-03-02 | $8.78 | $8.78 | 241 |
| 2021-03-01 | $11.90 | $11.90 | 751 |
| 2021-02-26 | $11.95 | $11.95 | 732 |
| 2021-02-25 | $13.95 | $13.95 | 820 |
| 2021-02-24 | $12.00 | $12.00 | 336 |
| 2021-02-23 | $13.00 | $13.00 | 4,448 |
| 2021-02-22 | $16.00 | $16.00 | 392 |
| 2021-02-19 | $17.50 | $17.50 | 471 |
| 2021-02-18 | $19.85 | $19.85 | 0 |
| 2021-02-17 | $19.85 | $19.85 | 623 |
| 2021-02-16 | $17.00 | $17.00 | 347 |
| 2021-02-12 | $20.00 | $20.00 | 305 |
| 2021-02-11 | $18.15 | $18.15 | 6,268 |
| 2021-02-10 | $20.00 | $20.00 | 230 |
| 2021-02-09 | $25.00 | $25.00 | 544 |
| 2021-02-08 | $27.50 | $27.50 | 6,311 |
| 2021-02-05 | $16.25 | $16.25 | 134 |
| 2021-02-04 | $17.00 | $17.00 | 668 |
| 2021-02-03 | $15.00 | $15.00 | 414 |
| 2021-02-02 | $19.95 | $19.95 | 1,516 |
| 2021-02-01 | $25.00 | $25.00 | 1,040 |
| 2021-01-29 | $15.65 | $15.65 | 1,128 |
| 2021-01-28 | $29.50 | $29.50 | 2,228 |
| 2021-01-27 | $20.00 | $20.00 | 19,612 |
| 2021-01-26 | $27.75 | $27.75 | 19,781 |
| 2021-01-25 | $6.00 | $6.00 | 85 |
| 2021-01-22 | $4.45 | $4.45 | 0 |
| 2021-01-21 | $4.45 | $4.45 | 0 |
| 2021-01-20 | $4.45 | $4.45 | 0 |
| 2021-01-19 | $4.45 | $4.45 | 50 |
| 2021-01-15 | $4.84 | $4.84 | 0 |
| 2021-01-14 | $4.84 | $4.84 | 0 |
| 2021-01-13 | $4.84 | $4.84 | 540 |
| 2021-01-12 | $5.75 | $5.75 | 1,150 |
| 2021-01-11 | $5.68 | $5.68 | 783 |
| 2021-01-08 | $3.55 | $3.55 | 760 |
| 2021-01-07 | $7.00 | $7.00 | 135 |
| 2021-01-06 | $4.75 | $4.75 | 756 |
| 2021-01-05 | $5.50 | $5.50 | 144 |
| 2021-01-04 | $5.00 | $5.00 | 177 |