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
- 2007-07-23 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 | $9.42 | $9.42 | 2,790 |
| 2021-12-30 | $10.68 | $10.68 | 3,407 |
| 2021-12-29 | $9.13 | $9.13 | 1,992 |
| 2021-12-28 | $10.22 | $10.22 | 924 |
| 2021-12-27 | $10.26 | $10.26 | 2,935 |
| 2021-12-23 | $10.20 | $10.20 | 1,810 |
| 2021-12-22 | $9.12 | $9.12 | 3,256 |
| 2021-12-21 | $10.20 | $10.20 | 1,987 |
| 2021-12-20 | $9.59 | $9.59 | 10,767 |
| 2021-12-17 | $12.58 | $12.58 | 1,799 |
| 2021-12-16 | $12.70 | $12.70 | 2,710 |
| 2021-12-15 | $12.96 | $12.96 | 3,007 |
| 2021-12-14 | $14.40 | $14.40 | 7,545 |
| 2021-12-13 | $12.13 | $12.13 | 2,191 |
| 2021-12-10 | $12.60 | $12.60 | 1,044 |
| 2021-12-09 | $13.20 | $13.20 | 3,095 |
| 2021-12-08 | $13.80 | $13.80 | 3,521 |
| 2021-12-07 | $14.40 | $14.40 | 1,190 |
| 2021-12-06 | $14.34 | $14.34 | 1,538 |
| 2021-12-03 | $14.97 | $14.97 | 901 |
| 2021-12-02 | $14.40 | $14.40 | 1,381 |
| 2021-12-01 | $15.52 | $15.52 | 538 |
| 2021-11-30 | $15.90 | $15.90 | 1,442 |
| 2021-11-29 | $16.20 | $16.20 | 2,370 |
| 2021-11-26 | $16.37 | $16.37 | 1,511 |
| 2021-11-24 | $15.90 | $15.90 | 248 |
| 2021-11-23 | $16.37 | $16.37 | 447 |
| 2021-11-22 | $16.38 | $16.38 | 576 |
| 2021-11-19 | $16.50 | $16.50 | 534 |
| 2021-11-18 | $16.56 | $16.56 | 1,062 |
| 2021-11-17 | $16.66 | $16.66 | 797 |
| 2021-11-16 | $16.80 | $16.80 | 1,207 |
| 2021-11-15 | $16.20 | $16.20 | 1,364 |
| 2021-11-12 | $16.80 | $16.80 | 1,249 |
| 2021-11-11 | $17.10 | $17.10 | 439 |
| 2021-11-10 | $17.17 | $17.17 | 684 |
| 2021-11-09 | $17.40 | $17.40 | 1,178 |
| 2021-11-08 | $17.68 | $17.68 | 1,640 |
| 2021-11-05 | $17.04 | $17.04 | 1,354 |
| 2021-11-04 | $17.69 | $17.69 | 2,915 |
| 2021-11-03 | $17.10 | $17.10 | 536 |
| 2021-11-02 | $17.41 | $17.41 | 281 |
| 2021-11-01 | $17.44 | $17.44 | 369 |
| 2021-10-29 | $18.00 | $18.00 | 1,658 |
| 2021-10-28 | $17.86 | $17.86 | 426 |
| 2021-10-27 | $16.98 | $16.98 | 417 |
| 2021-10-26 | $17.15 | $17.15 | 664 |
| 2021-10-25 | $17.99 | $17.99 | 1,690 |
| 2021-10-22 | $18.00 | $18.00 | 1,659 |
| 2021-10-21 | $17.56 | $17.56 | 1,224 |
| 2021-10-20 | $17.46 | $17.46 | 1,160 |
| 2021-10-19 | $16.92 | $16.92 | 2,682 |
| 2021-10-18 | $16.80 | $16.80 | 2,314 |
| 2021-10-15 | $16.78 | $16.78 | 819 |
| 2021-10-14 | $16.44 | $16.44 | 2,316 |
| 2021-10-13 | $15.51 | $15.51 | 2,312 |
| 2021-10-12 | $17.10 | $17.10 | 968 |
| 2021-10-11 | $17.55 | $17.55 | 717 |
| 2021-10-08 | $17.57 | $17.57 | 292 |
| 2021-10-07 | $18.00 | $18.00 | 527 |
| 2021-10-06 | $18.58 | $18.58 | 478 |
| 2021-10-05 | $18.58 | $18.58 | 1,615 |
| 2021-10-04 | $18.36 | $18.36 | 509 |
| 2021-10-01 | $18.91 | $18.91 | 560 |
| 2021-09-30 | $18.57 | $18.57 | 613 |
| 2021-09-29 | $19.20 | $19.20 | 848 |
| 2021-09-28 | $19.20 | $19.20 | 878 |
| 2021-09-27 | $19.78 | $19.78 | 445 |
| 2021-09-24 | $20.38 | $20.38 | 429 |
| 2021-09-23 | $19.95 | $19.95 | 2,099 |
| 2021-09-22 | $19.49 | $19.49 | 1,403 |
| 2021-09-21 | $18.73 | $18.73 | 563 |
| 2021-09-20 | $18.65 | $18.65 | 893 |
| 2021-09-17 | $18.61 | $18.61 | 524 |
| 2021-09-16 | $18.73 | $18.73 | 415 |
| 2021-09-15 | $18.96 | $18.96 | 745 |
| 2021-09-14 | $19.78 | $19.78 | 1,638 |
| 2021-09-13 | $19.22 | $19.22 | 357 |
| 2021-09-10 | $20.25 | $20.25 | 318 |
| 2021-09-09 | $20.85 | $20.85 | 555 |
| 2021-09-08 | $19.58 | $19.58 | 1,130 |
| 2021-09-07 | $20.40 | $20.40 | 574 |
| 2021-09-03 | $19.32 | $19.32 | 263 |
| 2021-09-02 | $19.32 | $19.32 | 492 |
| 2021-09-01 | $19.39 | $19.39 | 603 |
| 2021-08-31 | $20.40 | $20.40 | 823 |
| 2021-08-30 | $21.19 | $21.19 | 2,113 |
| 2021-08-27 | $19.80 | $19.80 | 805 |
| 2021-08-26 | $19.44 | $19.44 | 811 |
| 2021-08-25 | $19.16 | $19.16 | 301 |
| 2021-08-24 | $19.20 | $19.20 | 1,400 |
| 2021-08-23 | $18.59 | $18.59 | 3,081 |
| 2021-08-20 | $19.12 | $19.12 | 406 |
| 2021-08-19 | $19.08 | $19.08 | 3,787 |
| 2021-08-18 | $19.20 | $19.20 | 918 |
| 2021-08-17 | $19.20 | $19.20 | 839 |
| 2021-08-16 | $19.96 | $19.96 | 1,015 |
| 2021-08-13 | $20.63 | $20.63 | 702 |
| 2021-08-12 | $20.74 | $20.74 | 129 |
| 2021-08-11 | $20.70 | $20.70 | 345 |
| 2021-08-10 | $20.40 | $20.40 | 798 |
| 2021-08-09 | $21.59 | $21.59 | 243 |
| 2021-08-06 | $20.91 | $20.91 | 581 |
| 2021-08-05 | $21.60 | $21.60 | 3,724 |
| 2021-08-04 | $20.88 | $20.88 | 1,366 |
| 2021-08-03 | $19.14 | $19.14 | 731 |
| 2021-08-02 | $19.18 | $19.18 | 2,367 |
| 2021-07-30 | $20.14 | $20.14 | 757 |
| 2021-07-29 | $19.56 | $19.56 | 589 |
| 2021-07-28 | $20.40 | $20.40 | 213 |
| 2021-07-27 | $20.04 | $20.04 | 484 |
| 2021-07-26 | $20.01 | $20.01 | 894 |
| 2021-07-23 | $20.38 | $20.38 | 675 |
| 2021-07-22 | $20.48 | $20.48 | 1,334 |
| 2021-07-21 | $20.39 | $20.39 | 1,581 |
| 2021-07-20 | $20.96 | $20.96 | 639 |
| 2021-07-19 | $20.40 | $20.40 | 690 |
| 2021-07-16 | $21.00 | $21.00 | 1,213 |
| 2021-07-15 | $21.60 | $21.60 | 1,004 |
| 2021-07-14 | $21.45 | $21.45 | 1,219 |
| 2021-07-13 | $21.60 | $21.60 | 1,808 |
| 2021-07-12 | $21.84 | $21.84 | 551 |
| 2021-07-09 | $22.44 | $22.44 | 1,438 |
| 2021-07-08 | $21.82 | $21.82 | 602 |
| 2021-07-07 | $21.84 | $21.84 | 833 |
| 2021-07-06 | $21.90 | $21.90 | 567 |
| 2021-07-02 | $22.08 | $22.08 | 727 |
| 2021-07-01 | $22.55 | $22.55 | 966 |
| 2021-06-30 | $22.38 | $22.38 | 1,882 |
| 2021-06-29 | $22.80 | $22.80 | 874 |
| 2021-06-28 | $22.44 | $22.44 | 1,748 |
| 2021-06-25 | $21.60 | $21.60 | 924 |
| 2021-06-24 | $22.33 | $22.33 | 767 |
| 2021-06-23 | $22.56 | $22.56 | 1,844 |
| 2021-06-22 | $23.76 | $23.76 | 597 |
| 2021-06-21 | $22.63 | $22.63 | 1,336 |
| 2021-06-18 | $23.86 | $23.86 | 923 |
| 2021-06-17 | $22.78 | $22.78 | 1,011 |
| 2021-06-16 | $22.52 | $22.52 | 752 |
| 2021-06-15 | $22.80 | $22.80 | 668 |
| 2021-06-14 | $22.48 | $22.48 | 1,546 |
| 2021-06-11 | $23.10 | $23.10 | 874 |
| 2021-06-10 | $22.32 | $22.32 | 1,136 |
| 2021-06-09 | $23.04 | $23.04 | 1,920 |
| 2021-06-08 | $23.04 | $23.04 | 2,292 |
| 2021-06-07 | $23.07 | $23.07 | 1,141 |
| 2021-06-04 | $22.78 | $22.78 | 3,357 |
| 2021-06-03 | $23.16 | $23.16 | 1,075 |
| 2021-06-02 | $23.34 | $23.34 | 1,580 |
| 2021-06-01 | $24.00 | $24.00 | 3,686 |
| 2021-05-28 | $23.30 | $23.30 | 1,963 |
| 2021-05-27 | $23.40 | $23.40 | 1,240 |
| 2021-05-26 | $23.40 | $23.40 | 1,220 |
| 2021-05-25 | $24.00 | $24.00 | 1,558 |
| 2021-05-24 | $22.78 | $22.78 | 1,602 |
| 2021-05-21 | $22.80 | $22.80 | 549 |
| 2021-05-20 | $23.40 | $23.40 | 1,176 |
| 2021-05-19 | $22.66 | $22.66 | 905 |
| 2021-05-18 | $22.32 | $22.32 | 1,155 |
| 2021-05-17 | $23.93 | $23.93 | 1,413 |
| 2021-05-14 | $23.39 | $23.39 | 2,589 |
| 2021-05-13 | $23.04 | $23.04 | 2,266 |
| 2021-05-12 | $22.92 | $22.92 | 1,842 |
| 2021-05-11 | $24.18 | $24.18 | 3,388 |
| 2021-05-10 | $24.56 | $24.56 | 981 |
| 2021-05-07 | $24.79 | $24.79 | 2,064 |
| 2021-05-06 | $25.20 | $25.20 | 3,448 |
| 2021-05-05 | $22.21 | $22.21 | 740 |
| 2021-05-04 | $21.96 | $21.96 | 2,324 |
| 2021-05-03 | $23.56 | $23.56 | 833 |
| 2021-04-30 | $23.40 | $23.40 | 1,899 |
| 2021-04-29 | $22.50 | $22.50 | 1,630 |
| 2021-04-28 | $23.76 | $23.76 | 4,194 |
| 2021-04-27 | $24.00 | $24.00 | 1,053 |
| 2021-04-26 | $24.34 | $24.34 | 2,104 |
| 2021-04-23 | $22.08 | $22.08 | 1,244 |
| 2021-04-22 | $21.36 | $21.36 | 4,781 |
| 2021-04-21 | $24.00 | $24.00 | 1,825 |
| 2021-04-20 | $21.60 | $21.60 | 3,686 |
| 2021-04-19 | $19.26 | $19.26 | 5,719 |
| 2021-04-16 | $21.36 | $21.36 | 5,612 |
| 2021-04-15 | $22.81 | $22.81 | 3,338 |
| 2021-04-14 | $25.19 | $25.19 | 10,195 |
| 2021-04-13 | $26.88 | $26.88 | 12,516 |
| 2021-04-12 | $30.00 | $30.00 | 1,720 |
| 2021-04-09 | $30.00 | $30.00 | 4,552 |
| 2021-04-08 | $34.20 | $34.20 | 702 |
| 2021-04-07 | $34.74 | $34.74 | 1,532 |
| 2021-04-06 | $31.32 | $31.32 | 5,306 |
| 2021-04-05 | $31.77 | $31.77 | 2,704 |
| 2021-04-01 | $31.20 | $31.20 | 3,551 |
| 2021-03-31 | $29.14 | $29.14 | 4,283 |
| 2021-03-30 | $29.10 | $29.10 | 3,409 |
| 2021-03-29 | $31.20 | $31.20 | 1,341 |
| 2021-03-26 | $32.39 | $32.39 | 1,571 |
| 2021-03-25 | $31.92 | $31.92 | 2,173 |
| 2021-03-24 | $35.98 | $35.98 | 3,087 |
| 2021-03-23 | $38.51 | $38.51 | 1,991 |
| 2021-03-22 | $39.25 | $39.25 | 2,845 |
| 2021-03-19 | $43.18 | $43.18 | 2,357 |
| 2021-03-18 | $43.20 | $43.20 | 1,275 |
| 2021-03-17 | $45.00 | $45.00 | 4,445 |
| 2021-03-16 | $43.20 | $43.20 | 1,448 |
| 2021-03-15 | $45.60 | $45.60 | 1,128 |
| 2021-03-12 | $47.64 | $47.64 | 2,182 |
| 2021-03-11 | $46.49 | $46.49 | 1,287 |
| 2021-03-10 | $45.00 | $45.00 | 1,546 |
| 2021-03-09 | $42.58 | $42.58 | 4,625 |
| 2021-03-08 | $41.40 | $41.40 | 1,840 |
| 2021-03-05 | $46.06 | $46.06 | 2,887 |
| 2021-03-04 | $41.99 | $41.99 | 4,512 |
| 2021-03-03 | $44.40 | $44.40 | 1,898 |
| 2021-03-02 | $44.40 | $44.40 | 4,012 |
| 2021-03-01 | $48.00 | $48.00 | 3,325 |
| 2021-02-26 | $49.64 | $49.64 | 2,672 |
| 2021-02-25 | $51.60 | $51.60 | 2,550 |
| 2021-02-24 | $57.60 | $57.60 | 1,770 |
| 2021-02-23 | $53.88 | $53.88 | 4,269 |
| 2021-02-22 | $60.60 | $60.60 | 5,263 |
| 2021-02-19 | $57.60 | $57.60 | 3,588 |
| 2021-02-18 | $51.30 | $51.30 | 5,502 |
| 2021-02-17 | $62.40 | $62.40 | 8,249 |
| 2021-02-16 | $54.00 | $54.00 | 6,612 |
| 2021-02-12 | $45.60 | $45.60 | 7,550 |
| 2021-02-11 | $48.00 | $48.00 | 11,001 |
| 2021-02-10 | $61.80 | $61.80 | 14,515 |
| 2021-02-09 | $64.74 | $64.74 | 8,050 |
| 2021-02-08 | $61.21 | $61.21 | 14,953 |
| 2021-02-05 | $55.80 | $55.80 | 17,754 |
| 2021-02-04 | $38.40 | $38.40 | 4,502 |
| 2021-02-03 | $36.64 | $36.64 | 9,732 |
| 2021-02-02 | $34.20 | $34.20 | 2,295 |
| 2021-02-01 | $31.44 | $31.44 | 1,944 |
| 2021-01-29 | $33.60 | $33.60 | 1,313 |
| 2021-01-28 | $34.73 | $34.73 | 1,573 |
| 2021-01-27 | $33.19 | $33.19 | 1,440 |
| 2021-01-26 | $33.96 | $33.96 | 3,637 |
| 2021-01-25 | $35.25 | $35.25 | 3,521 |
| 2021-01-22 | $37.26 | $37.26 | 2,250 |
| 2021-01-21 | $37.80 | $37.80 | 3,826 |
| 2021-01-20 | $35.40 | $35.40 | 2,096 |
| 2021-01-19 | $36.97 | $36.97 | 4,344 |
| 2021-01-15 | $38.99 | $38.99 | 6,740 |
| 2021-01-14 | $33.60 | $33.60 | 4,895 |
| 2021-01-13 | $28.56 | $28.56 | 2,801 |
| 2021-01-12 | $27.60 | $27.60 | 1,360 |
| 2021-01-11 | $27.00 | $27.00 | 3,284 |
| 2021-01-08 | $28.34 | $28.34 | 2,239 |
| 2021-01-07 | $29.28 | $29.28 | 3,492 |
| 2021-01-06 | $25.56 | $25.56 | 3,373 |
| 2021-01-05 | $27.61 | $27.61 | 900 |
| 2021-01-04 | $27.60 | $27.60 | 1,676 |