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
- 1996-06-12 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 | $8.00 | $8.00 | 85,370 |
| 2021-12-30 | $8.20 | $8.20 | 84,480 |
| 2021-12-29 | $8.00 | $8.00 | 46,720 |
| 2021-12-28 | $8.40 | $8.40 | 79,470 |
| 2021-12-27 | $8.20 | $8.20 | 50,590 |
| 2021-12-23 | $8.70 | $8.70 | 80,060 |
| 2021-12-22 | $8.50 | $8.50 | 57,020 |
| 2021-12-21 | $8.70 | $8.70 | 59,990 |
| 2021-12-20 | $8.60 | $8.60 | 49,800 |
| 2021-12-17 | $8.70 | $8.70 | 199,290 |
| 2021-12-16 | $7.70 | $7.70 | 71,210 |
| 2021-12-15 | $8.00 | $8.00 | 104,920 |
| 2021-12-14 | $8.10 | $8.10 | 45,440 |
| 2021-12-13 | $8.20 | $8.20 | 79,930 |
| 2021-12-10 | $8.40 | $8.40 | 74,750 |
| 2021-12-09 | $8.60 | $8.60 | 115,610 |
| 2021-12-08 | $8.80 | $8.80 | 75,060 |
| 2021-12-07 | $8.60 | $8.60 | 66,510 |
| 2021-12-06 | $8.10 | $8.10 | 112,310 |
| 2021-12-03 | $8.20 | $8.20 | 179,310 |
| 2021-12-02 | $8.70 | $8.70 | 87,550 |
| 2021-12-01 | $8.70 | $8.70 | 127,010 |
| 2021-11-30 | $9.00 | $9.00 | 125,800 |
| 2021-11-29 | $8.90 | $8.90 | 151,790 |
| 2021-11-26 | $9.00 | $9.00 | 59,210 |
| 2021-11-24 | $9.40 | $9.40 | 102,670 |
| 2021-11-23 | $9.20 | $9.20 | 272,320 |
| 2021-11-22 | $9.40 | $9.40 | 473,230 |
| 2021-11-19 | $9.30 | $9.30 | 600,850 |
| 2021-11-18 | $9.50 | $9.50 | 129,340 |
| 2021-11-17 | $9.80 | $9.80 | 186,860 |
| 2021-11-16 | $9.60 | $9.60 | 190,670 |
| 2021-11-15 | $10.20 | $10.20 | 129,660 |
| 2021-11-12 | $10.80 | $10.80 | 180,330 |
| 2021-11-11 | $10.50 | $10.50 | 102,730 |
| 2021-11-10 | $10.60 | $10.60 | 101,640 |
| 2021-11-09 | $10.80 | $10.80 | 114,270 |
| 2021-11-08 | $11.20 | $11.20 | 93,780 |
| 2021-11-05 | $11.00 | $11.00 | 98,150 |
| 2021-11-04 | $11.40 | $11.40 | 84,480 |
| 2021-11-03 | $11.50 | $11.50 | 154,090 |
| 2021-11-02 | $11.20 | $11.20 | 67,660 |
| 2021-11-01 | $11.20 | $11.20 | 185,470 |
| 2021-10-29 | $10.80 | $10.80 | 135,340 |
| 2021-10-28 | $11.00 | $11.00 | 151,310 |
| 2021-10-27 | $10.50 | $10.50 | 98,280 |
| 2021-10-26 | $10.60 | $10.60 | 107,900 |
| 2021-10-25 | $10.70 | $10.70 | 165,610 |
| 2021-10-22 | $10.90 | $10.90 | 103,910 |
| 2021-10-21 | $11.10 | $11.10 | 121,510 |
| 2021-10-20 | $11.20 | $11.20 | 125,300 |
| 2021-10-19 | $11.10 | $11.10 | 241,980 |
| 2021-10-18 | $11.50 | $11.50 | 180,720 |
| 2021-10-15 | $11.50 | $11.50 | 86,890 |
| 2021-10-14 | $11.70 | $11.70 | 67,520 |
| 2021-10-13 | $11.90 | $11.90 | 138,250 |
| 2021-10-12 | $11.70 | $11.70 | 90,190 |
| 2021-10-11 | $11.60 | $11.60 | 121,970 |
| 2021-10-08 | $11.90 | $11.90 | 123,060 |
| 2021-10-07 | $11.90 | $11.90 | 213,660 |
| 2021-10-06 | $11.60 | $11.60 | 509,910 |
| 2021-10-05 | $12.20 | $12.20 | 181,650 |
| 2021-10-04 | $11.90 | $11.90 | 154,570 |
| 2021-10-01 | $12.20 | $12.20 | 110,110 |
| 2021-09-30 | $11.90 | $11.90 | 111,720 |
| 2021-09-29 | $11.80 | $11.80 | 109,090 |
| 2021-09-28 | $12.20 | $12.20 | 190,120 |
| 2021-09-27 | $12.40 | $12.40 | 585,540 |
| 2021-09-24 | $12.50 | $12.50 | 195,850 |
| 2021-09-23 | $12.60 | $12.60 | 334,820 |
| 2021-09-22 | $12.30 | $12.30 | 1,041,730 |
| 2021-09-21 | $12.30 | $12.30 | 638,910 |
| 2021-09-20 | $13.50 | $13.50 | 766,900 |
| 2021-09-17 | $14.00 | $14.00 | 393,720 |
| 2021-09-16 | $14.20 | $14.20 | 192,610 |
| 2021-09-15 | $14.80 | $14.80 | 961,360 |
| 2021-09-14 | $13.30 | $13.30 | 677,970 |
| 2021-09-13 | $13.50 | $13.50 | 804,820 |
| 2021-09-10 | $15.50 | $15.50 | 39,480 |
| 2021-09-09 | $15.80 | $15.80 | 61,710 |
| 2021-09-08 | $16.00 | $16.00 | 54,340 |
| 2021-09-07 | $16.80 | $16.80 | 100,240 |
| 2021-09-03 | $16.20 | $16.20 | 148,760 |
| 2021-09-02 | $16.60 | $16.60 | 70,810 |
| 2021-09-01 | $16.50 | $16.50 | 257,350 |
| 2021-08-31 | $16.00 | $16.00 | 117,080 |
| 2021-08-30 | $15.10 | $15.10 | 59,120 |
| 2021-08-27 | $15.40 | $15.40 | 96,740 |
| 2021-08-26 | $15.50 | $15.50 | 106,120 |
| 2021-08-25 | $15.80 | $15.80 | 137,250 |
| 2021-08-24 | $16.30 | $16.30 | 355,040 |
| 2021-08-23 | $15.90 | $15.90 | 2,758,200 |
| 2021-08-20 | $12.90 | $12.90 | 277,360 |
| 2021-08-19 | $12.30 | $12.30 | 79,920 |
| 2021-08-18 | $13.00 | $13.00 | 93,300 |
| 2021-08-17 | $12.40 | $12.40 | 89,950 |
| 2021-08-16 | $12.50 | $12.50 | 107,120 |
| 2021-08-13 | $13.10 | $13.10 | 238,080 |
| 2021-08-12 | $11.60 | $11.60 | 169,170 |
| 2021-08-11 | $11.80 | $11.80 | 33,240 |
| 2021-08-10 | $11.60 | $11.60 | 50,510 |
| 2021-08-09 | $11.80 | $11.80 | 33,370 |
| 2021-08-06 | $11.90 | $11.90 | 30,640 |
| 2021-08-05 | $12.00 | $12.00 | 30,330 |
| 2021-08-04 | $11.80 | $11.80 | 19,010 |
| 2021-08-03 | $12.00 | $12.00 | 36,220 |
| 2021-08-02 | $12.40 | $12.40 | 46,310 |
| 2021-07-30 | $11.60 | $11.60 | 35,300 |
| 2021-07-29 | $11.80 | $11.80 | 31,520 |
| 2021-07-28 | $11.80 | $11.80 | 62,580 |
| 2021-07-27 | $11.70 | $11.70 | 69,220 |
| 2021-07-26 | $12.40 | $12.40 | 57,670 |
| 2021-07-23 | $12.80 | $12.80 | 26,090 |
| 2021-07-22 | $13.20 | $13.20 | 16,530 |
| 2021-07-21 | $13.40 | $13.40 | 30,250 |
| 2021-07-20 | $13.00 | $13.00 | 59,760 |
| 2021-07-19 | $13.10 | $13.10 | 46,030 |
| 2021-07-16 | $12.90 | $12.90 | 47,000 |
| 2021-07-15 | $13.40 | $13.40 | 35,960 |
| 2021-07-14 | $13.30 | $13.30 | 35,910 |
| 2021-07-13 | $13.40 | $13.40 | 45,470 |
| 2021-07-12 | $13.90 | $13.90 | 34,540 |
| 2021-07-09 | $14.00 | $14.00 | 53,170 |
| 2021-07-08 | $13.70 | $13.70 | 78,830 |
| 2021-07-07 | $13.70 | $13.70 | 120,860 |
| 2021-07-06 | $14.50 | $14.50 | 70,930 |
| 2021-07-02 | $15.00 | $15.00 | 62,090 |
| 2021-07-01 | $15.10 | $15.10 | 97,470 |
| 2021-06-30 | $15.50 | $15.50 | 67,460 |
| 2021-06-29 | $15.30 | $15.30 | 34,900 |
| 2021-06-28 | $15.40 | $15.40 | 100,900 |
| 2021-06-25 | $16.20 | $16.20 | 824,650 |
| 2021-06-24 | $15.60 | $15.60 | 80,990 |
| 2021-06-23 | $15.70 | $15.70 | 78,600 |
| 2021-06-22 | $15.10 | $15.10 | 77,610 |
| 2021-06-21 | $14.70 | $14.70 | 133,780 |
| 2021-06-18 | $15.30 | $15.30 | 145,860 |
| 2021-06-17 | $16.00 | $16.00 | 114,330 |
| 2021-06-16 | $15.80 | $15.80 | 128,270 |
| 2021-06-15 | $16.50 | $16.50 | 78,790 |
| 2021-06-14 | $17.10 | $17.10 | 78,650 |
| 2021-06-11 | $17.00 | $17.00 | 43,930 |
| 2021-06-10 | $17.10 | $17.10 | 71,130 |
| 2021-06-09 | $17.00 | $17.00 | 73,860 |
| 2021-06-08 | $16.50 | $16.50 | 114,290 |
| 2021-06-07 | $17.40 | $17.40 | 72,140 |
| 2021-06-04 | $16.90 | $16.90 | 83,260 |
| 2021-06-03 | $17.00 | $17.00 | 90,140 |
| 2021-06-02 | $16.50 | $16.50 | 67,250 |
| 2021-06-01 | $16.00 | $16.00 | 84,470 |
| 2021-05-28 | $16.00 | $16.00 | 49,310 |
| 2021-05-27 | $15.90 | $15.90 | 62,940 |
| 2021-05-26 | $15.90 | $15.90 | 93,200 |
| 2021-05-25 | $15.20 | $15.20 | 87,980 |
| 2021-05-24 | $16.30 | $16.30 | 91,500 |
| 2021-05-21 | $15.40 | $15.40 | 61,390 |
| 2021-05-20 | $15.30 | $15.30 | 61,940 |
| 2021-05-19 | $15.20 | $15.20 | 100,970 |
| 2021-05-18 | $15.90 | $15.90 | 197,310 |
| 2021-05-17 | $14.40 | $14.40 | 129,040 |
| 2021-05-14 | $14.50 | $14.50 | 96,330 |
| 2021-05-13 | $14.20 | $14.20 | 225,280 |
| 2021-05-12 | $14.50 | $14.50 | 132,300 |
| 2021-05-11 | $14.30 | $14.30 | 166,510 |
| 2021-05-10 | $14.50 | $14.50 | 241,860 |
| 2021-05-07 | $16.00 | $16.00 | 136,870 |
| 2021-05-06 | $16.50 | $16.50 | 168,340 |
| 2021-05-05 | $16.40 | $16.40 | 114,220 |
| 2021-05-04 | $17.20 | $17.20 | 152,520 |
| 2021-05-03 | $17.50 | $17.50 | 202,710 |
| 2021-04-30 | $17.90 | $17.90 | 236,960 |
| 2021-04-29 | $18.10 | $18.10 | 380,100 |
| 2021-04-28 | $19.30 | $19.30 | 905,810 |
| 2021-04-27 | $17.30 | $17.30 | 494,970 |
| 2021-04-26 | $18.30 | $18.30 | 801,280 |
| 2021-04-23 | $16.80 | $16.80 | 158,660 |
| 2021-04-22 | $16.40 | $16.40 | 92,780 |
| 2021-04-21 | $16.90 | $16.90 | 93,030 |
| 2021-04-20 | $15.70 | $15.70 | 101,960 |
| 2021-04-19 | $17.00 | $17.00 | 91,820 |
| 2021-04-16 | $17.90 | $17.90 | 92,350 |
| 2021-04-15 | $18.10 | $18.10 | 74,770 |
| 2021-04-14 | $18.80 | $18.80 | 66,630 |
| 2021-04-13 | $19.00 | $19.00 | 76,400 |
| 2021-04-12 | $18.80 | $18.80 | 151,600 |
| 2021-04-09 | $20.30 | $20.30 | 109,310 |
| 2021-04-08 | $20.50 | $20.50 | 106,610 |
| 2021-04-07 | $20.50 | $20.50 | 175,170 |
| 2021-04-06 | $21.50 | $21.50 | 199,160 |
| 2021-04-05 | $21.50 | $21.50 | 295,540 |
| 2021-04-01 | $22.50 | $22.50 | 571,690 |
| 2021-03-31 | $24.00 | $24.00 | 1,891,790 |
| 2021-03-30 | $19.90 | $19.90 | 826,310 |
| 2021-03-29 | $19.80 | $19.80 | 344,720 |
| 2021-03-26 | $20.60 | $20.60 | 395,860 |
| 2021-03-25 | $19.50 | $19.50 | 121,220 |
| 2021-03-24 | $19.30 | $19.30 | 451,290 |
| 2021-03-23 | $22.80 | $22.80 | 34,280 |
| 2021-03-22 | $23.90 | $23.90 | 15,860 |
| 2021-03-19 | $24.20 | $24.20 | 57,310 |
| 2021-03-18 | $23.50 | $23.50 | 15,350 |
| 2021-03-17 | $24.00 | $24.00 | 11,270 |
| 2021-03-16 | $24.00 | $24.00 | 25,750 |
| 2021-03-15 | $24.10 | $24.10 | 22,970 |
| 2021-03-12 | $24.80 | $24.80 | 17,300 |
| 2021-03-11 | $24.50 | $24.50 | 20,500 |
| 2021-03-10 | $23.70 | $23.70 | 16,860 |
| 2021-03-09 | $24.50 | $24.50 | 27,270 |
| 2021-03-08 | $22.60 | $22.60 | 22,510 |
| 2021-03-05 | $22.70 | $22.70 | 33,260 |
| 2021-03-04 | $21.80 | $21.80 | 35,480 |
| 2021-03-03 | $23.90 | $23.90 | 20,870 |
| 2021-03-02 | $24.70 | $24.70 | 36,070 |
| 2021-03-01 | $25.40 | $25.40 | 24,680 |
| 2021-02-26 | $24.60 | $24.60 | 28,840 |
| 2021-02-25 | $24.90 | $24.90 | 36,160 |
| 2021-02-24 | $26.50 | $26.50 | 39,150 |
| 2021-02-23 | $25.40 | $25.40 | 54,800 |
| 2021-02-22 | $27.40 | $27.40 | 24,840 |
| 2021-02-19 | $27.90 | $27.90 | 36,450 |
| 2021-02-18 | $27.90 | $27.90 | 28,160 |
| 2021-02-17 | $28.80 | $28.80 | 43,920 |
| 2021-02-16 | $28.30 | $28.30 | 56,570 |
| 2021-02-12 | $28.90 | $28.90 | 118,940 |
| 2021-02-11 | $30.00 | $30.00 | 50,180 |
| 2021-02-10 | $32.00 | $32.00 | 63,000 |
| 2021-02-09 | $33.40 | $33.40 | 43,250 |
| 2021-02-08 | $34.00 | $34.00 | 75,040 |
| 2021-02-05 | $34.80 | $34.80 | 71,800 |
| 2021-02-04 | $35.40 | $35.40 | 30,450 |
| 2021-02-03 | $34.40 | $34.40 | 72,440 |
| 2021-02-02 | $34.80 | $34.80 | 17,540 |
| 2021-02-01 | $34.70 | $34.70 | 30,170 |
| 2021-01-29 | $33.60 | $33.60 | 54,540 |
| 2021-01-28 | $34.30 | $34.30 | 50,180 |
| 2021-01-27 | $35.60 | $35.60 | 61,890 |
| 2021-01-26 | $36.30 | $36.30 | 137,560 |
| 2021-01-25 | $34.60 | $34.60 | 53,290 |
| 2021-01-22 | $33.90 | $33.90 | 22,130 |
| 2021-01-21 | $32.50 | $32.50 | 49,610 |
| 2021-01-20 | $33.90 | $33.90 | 37,610 |
| 2021-01-19 | $34.70 | $34.70 | 64,260 |
| 2021-01-15 | $33.90 | $33.90 | 57,020 |
| 2021-01-14 | $33.30 | $33.30 | 100,680 |
| 2021-01-13 | $32.60 | $32.60 | 116,100 |
| 2021-01-12 | $30.00 | $30.00 | 28,860 |
| 2021-01-11 | $29.80 | $29.80 | 30,940 |
| 2021-01-08 | $29.00 | $29.00 | 52,160 |
| 2021-01-07 | $28.20 | $28.20 | 47,690 |
| 2021-01-06 | $28.10 | $28.10 | 43,440 |
| 2021-01-05 | $27.90 | $27.90 | 34,020 |
| 2021-01-04 | $28.50 | $28.50 | 32,680 |