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
- 2008-01-09 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 | $14.00 | $14.00 | 460 |
| 2021-12-30 | $12.60 | $12.60 | 0 |
| 2021-12-29 | $12.60 | $12.60 | 110 |
| 2021-12-28 | $11.00 | $11.00 | 290 |
| 2021-12-27 | $12.60 | $12.60 | 130 |
| 2021-12-23 | $13.50 | $13.50 | 480 |
| 2021-12-22 | $13.80 | $13.80 | 90 |
| 2021-12-21 | $13.00 | $13.00 | 1,140 |
| 2021-12-20 | $12.00 | $12.00 | 500 |
| 2021-12-17 | $14.00 | $14.00 | 0 |
| 2021-12-16 | $14.00 | $14.00 | 0 |
| 2021-12-15 | $14.00 | $14.00 | 0 |
| 2021-12-14 | $14.00 | $14.00 | 40 |
| 2021-12-13 | $13.50 | $13.50 | 590 |
| 2021-12-10 | $15.00 | $15.00 | 100 |
| 2021-12-09 | $14.50 | $14.50 | 320 |
| 2021-12-08 | $15.00 | $15.00 | 880 |
| 2021-12-07 | $13.80 | $13.80 | 1,000 |
| 2021-12-06 | $13.50 | $13.50 | 122 |
| 2021-12-03 | $13.50 | $13.50 | 563 |
| 2021-12-02 | $13.50 | $13.50 | 226 |
| 2021-12-01 | $13.50 | $13.50 | 127 |
| 2021-11-30 | $12.00 | $12.00 | 23 |
| 2021-11-29 | $12.00 | $12.00 | 67 |
| 2021-11-26 | $12.00 | $12.00 | 0 |
| 2021-11-24 | $12.00 | $12.00 | 41 |
| 2021-11-23 | $12.00 | $12.00 | 0 |
| 2021-11-22 | $12.00 | $12.00 | 35 |
| 2021-11-19 | $12.00 | $12.00 | 5 |
| 2021-11-18 | $13.50 | $13.50 | 0 |
| 2021-11-17 | $13.50 | $13.50 | 394 |
| 2021-11-16 | $13.50 | $13.50 | 13 |
| 2021-11-15 | $13.50 | $13.50 | 467 |
| 2021-11-12 | $13.50 | $13.50 | 10 |
| 2021-11-11 | $13.50 | $13.50 | 227 |
| 2021-11-10 | $13.50 | $13.50 | 37 |
| 2021-11-09 | $13.50 | $13.50 | 44 |
| 2021-11-08 | $13.50 | $13.50 | 33 |
| 2021-11-05 | $13.50 | $13.50 | 13 |
| 2021-11-04 | $13.50 | $13.50 | 50 |
| 2021-11-03 | $13.50 | $13.50 | 70 |
| 2021-11-02 | $13.50 | $13.50 | 120 |
| 2021-11-01 | $13.50 | $13.50 | 79 |
| 2021-10-29 | $13.50 | $13.50 | 18 |
| 2021-10-28 | $13.50 | $13.50 | 137 |
| 2021-10-27 | $13.50 | $13.50 | 848 |
| 2021-10-26 | $13.50 | $13.50 | 40 |
| 2021-10-25 | $13.50 | $13.50 | 7 |
| 2021-10-22 | $13.50 | $13.50 | 133 |
| 2021-10-21 | $13.50 | $13.50 | 0 |
| 2021-10-20 | $13.50 | $13.50 | 85 |
| 2021-10-19 | $13.50 | $13.50 | 1 |
| 2021-10-18 | $13.50 | $13.50 | 41 |
| 2021-10-15 | $13.50 | $13.50 | 205 |
| 2021-10-14 | $13.50 | $13.50 | 0 |
| 2021-10-13 | $13.50 | $13.50 | 413 |
| 2021-10-12 | $13.50 | $13.50 | 0 |
| 2021-10-11 | $13.50 | $13.50 | 4 |
| 2021-10-08 | $13.50 | $13.50 | 100 |
| 2021-10-07 | $13.50 | $13.50 | 145 |
| 2021-10-06 | $13.50 | $13.50 | 79 |
| 2021-10-05 | $13.50 | $13.50 | 42 |
| 2021-10-04 | $13.50 | $13.50 | 183 |
| 2021-10-01 | $13.50 | $13.50 | 106 |
| 2021-09-30 | $13.50 | $13.50 | 3 |
| 2021-09-29 | $13.50 | $13.50 | 511 |
| 2021-09-28 | $13.50 | $13.50 | 34 |
| 2021-09-27 | $13.50 | $13.50 | 187 |
| 2021-09-24 | $13.50 | $13.50 | 97 |
| 2021-09-23 | $13.50 | $13.50 | 1,051 |
| 2021-09-22 | $15.00 | $15.00 | 660 |
| 2021-09-21 | $15.00 | $15.00 | 385 |
| 2021-09-20 | $15.00 | $15.00 | 370 |
| 2021-09-17 | $13.50 | $13.50 | 878 |
| 2021-09-16 | $12.00 | $12.00 | 122 |
| 2021-09-15 | $13.50 | $13.50 | 355 |
| 2021-09-14 | $13.50 | $13.50 | 130 |
| 2021-09-13 | $12.00 | $12.00 | 755 |
| 2021-09-10 | $10.50 | $10.50 | 494 |
| 2021-09-09 | $10.50 | $10.50 | 705 |
| 2021-09-08 | $13.50 | $13.50 | 117 |
| 2021-09-07 | $12.00 | $12.00 | 407 |
| 2021-09-03 | $15.00 | $15.00 | 571 |
| 2021-09-02 | $13.50 | $13.50 | 134 |
| 2021-09-01 | $13.50 | $13.50 | 799 |
| 2021-08-31 | $13.50 | $13.50 | 676 |
| 2021-08-30 | $16.50 | $16.50 | 561 |
| 2021-08-27 | $19.50 | $19.50 | 1,368 |
| 2021-08-26 | $15.00 | $15.00 | 0 |
| 2021-08-25 | $15.00 | $15.00 | 2,128 |
| 2021-08-24 | $21.00 | $21.00 | 200 |
| 2021-08-23 | $19.50 | $19.50 | 30 |
| 2021-08-20 | $15.00 | $15.00 | 596 |
| 2021-08-19 | $18.00 | $18.00 | 175 |
| 2021-08-18 | $21.00 | $21.00 | 45 |
| 2021-08-17 | $19.50 | $19.50 | 111 |
| 2021-08-16 | $19.50 | $19.50 | 75 |
| 2021-08-13 | $19.50 | $19.50 | 59 |
| 2021-08-12 | $19.50 | $19.50 | 0 |
| 2021-08-11 | $19.50 | $19.50 | 169 |
| 2021-08-10 | $19.50 | $19.50 | 18 |
| 2021-08-09 | $19.50 | $19.50 | 17 |
| 2021-08-06 | $19.50 | $19.50 | 44 |
| 2021-08-05 | $19.50 | $19.50 | 207 |
| 2021-08-04 | $21.00 | $21.00 | 161 |
| 2021-08-03 | $21.00 | $21.00 | 6 |
| 2021-08-02 | $21.00 | $21.00 | 159 |
| 2021-07-30 | $21.00 | $21.00 | 17 |
| 2021-07-29 | $21.00 | $21.00 | 11 |
| 2021-07-28 | $21.00 | $21.00 | 187 |
| 2021-07-27 | $21.00 | $21.00 | 79 |
| 2021-07-26 | $21.00 | $21.00 | 17 |
| 2021-07-23 | $16.50 | $16.50 | 0 |
| 2021-07-22 | $16.50 | $16.50 | 648 |
| 2021-07-21 | $19.50 | $19.50 | 265 |
| 2021-07-20 | $18.00 | $18.00 | 209 |
| 2021-07-19 | $16.50 | $16.50 | 39 |
| 2021-07-16 | $16.50 | $16.50 | 259 |
| 2021-07-15 | $18.00 | $18.00 | 120 |
| 2021-07-14 | $16.50 | $16.50 | 324 |
| 2021-07-13 | $16.50 | $16.50 | 80 |
| 2021-07-12 | $18.00 | $18.00 | 366 |
| 2021-07-09 | $18.00 | $18.00 | 73 |
| 2021-07-08 | $18.00 | $18.00 | 171 |
| 2021-07-07 | $16.50 | $16.50 | 349 |
| 2021-07-06 | $18.00 | $18.00 | 270 |
| 2021-07-02 | $18.00 | $18.00 | 161 |
| 2021-07-01 | $16.50 | $16.50 | 81 |
| 2021-06-30 | $16.50 | $16.50 | 131 |
| 2021-06-29 | $16.50 | $16.50 | 111 |
| 2021-06-28 | $15.00 | $15.00 | 1,146 |
| 2021-06-25 | $19.50 | $19.50 | 140 |
| 2021-06-24 | $19.50 | $19.50 | 40 |
| 2021-06-23 | $18.00 | $18.00 | 353 |
| 2021-06-22 | $19.50 | $19.50 | 713 |
| 2021-06-21 | $19.50 | $19.50 | 273 |
| 2021-06-18 | $19.50 | $19.50 | 19 |
| 2021-06-17 | $19.50 | $19.50 | 86 |
| 2021-06-16 | $18.00 | $18.00 | 48 |
| 2021-06-15 | $19.50 | $19.50 | 859 |
| 2021-06-14 | $21.00 | $21.00 | 214 |
| 2021-06-11 | $21.00 | $21.00 | 28 |
| 2021-06-10 | $21.00 | $21.00 | 7 |
| 2021-06-09 | $21.00 | $21.00 | 43 |
| 2021-06-08 | $19.50 | $19.50 | 235 |
| 2021-06-07 | $19.50 | $19.50 | 183 |
| 2021-06-04 | $19.50 | $19.50 | 88 |
| 2021-06-03 | $21.00 | $21.00 | 51 |
| 2021-06-02 | $21.00 | $21.00 | 95 |
| 2021-06-01 | $21.00 | $21.00 | 167 |
| 2021-05-28 | $21.00 | $21.00 | 338 |
| 2021-05-27 | $22.50 | $22.50 | 1,385 |
| 2021-05-26 | $16.50 | $16.50 | 10 |
| 2021-05-25 | $16.50 | $16.50 | 4 |
| 2021-05-24 | $15.00 | $15.00 | 169 |
| 2021-05-21 | $15.00 | $15.00 | 50 |
| 2021-05-20 | $15.00 | $15.00 | 377 |
| 2021-05-19 | $15.00 | $15.00 | 709 |
| 2021-05-18 | $15.00 | $15.00 | 97 |
| 2021-05-17 | $13.50 | $13.50 | 90 |
| 2021-05-14 | $13.50 | $13.50 | 150 |
| 2021-05-13 | $12.00 | $12.00 | 325 |
| 2021-05-12 | $13.50 | $13.50 | 8 |
| 2021-05-11 | $13.50 | $13.50 | 69 |
| 2021-05-10 | $12.00 | $12.00 | 1 |
| 2021-05-07 | $12.00 | $12.00 | 30 |
| 2021-05-06 | $12.00 | $12.00 | 67 |
| 2021-05-05 | $13.50 | $13.50 | 0 |
| 2021-05-04 | $13.50 | $13.50 | 17 |
| 2021-05-03 | $12.00 | $12.00 | 9 |
| 2021-04-30 | $12.00 | $12.00 | 73 |
| 2021-04-29 | $12.00 | $12.00 | 79 |
| 2021-04-28 | $12.00 | $12.00 | 67 |
| 2021-04-27 | $10.50 | $10.50 | 287 |
| 2021-04-26 | $10.50 | $10.50 | 531 |
| 2021-04-23 | $13.50 | $13.50 | 70 |
| 2021-04-22 | $13.50 | $13.50 | 49 |
| 2021-04-21 | $13.50 | $13.50 | 315 |
| 2021-04-20 | $12.00 | $12.00 | 57 |
| 2021-04-19 | $10.50 | $10.50 | 96 |
| 2021-04-16 | $12.00 | $12.00 | 103 |
| 2021-04-15 | $13.50 | $13.50 | 336 |
| 2021-04-14 | $10.50 | $10.50 | 155 |
| 2021-04-13 | $12.00 | $12.00 | 40 |
| 2021-04-12 | $13.50 | $13.50 | 89 |
| 2021-04-09 | $10.50 | $10.50 | 296 |
| 2021-04-08 | $10.50 | $10.50 | 1,243 |
| 2021-04-07 | $13.50 | $13.50 | 1,298 |
| 2021-04-06 | $15.00 | $15.00 | 132 |
| 2021-04-05 | $15.00 | $15.00 | 88 |
| 2021-04-01 | $15.00 | $15.00 | 67 |
| 2021-03-31 | $13.50 | $13.50 | 3 |
| 2021-03-30 | $13.50 | $13.50 | 24 |
| 2021-03-29 | $13.50 | $13.50 | 33 |
| 2021-03-26 | $13.50 | $13.50 | 39 |
| 2021-03-25 | $13.50 | $13.50 | 177 |
| 2021-03-24 | $13.50 | $13.50 | 1,443 |
| 2021-03-23 | $15.00 | $15.00 | 112 |
| 2021-03-22 | $15.00 | $15.00 | 153 |
| 2021-03-19 | $15.00 | $15.00 | 305 |
| 2021-03-18 | $15.00 | $15.00 | 73 |
| 2021-03-17 | $15.00 | $15.00 | 115 |
| 2021-03-16 | $15.00 | $15.00 | 575 |
| 2021-03-15 | $15.00 | $15.00 | 1,011 |
| 2021-03-12 | $13.50 | $13.50 | 34 |
| 2021-03-11 | $13.50 | $13.50 | 67 |
| 2021-03-10 | $13.50 | $13.50 | 409 |
| 2021-03-09 | $13.50 | $13.50 | 493 |
| 2021-03-08 | $10.50 | $10.50 | 191 |
| 2021-03-05 | $12.00 | $12.00 | 253 |
| 2021-03-04 | $10.50 | $10.50 | 726 |
| 2021-03-03 | $12.00 | $12.00 | 107 |
| 2021-03-02 | $12.00 | $12.00 | 619 |
| 2021-03-01 | $12.00 | $12.00 | 982 |
| 2021-02-26 | $12.00 | $12.00 | 590 |
| 2021-02-25 | $12.00 | $12.00 | 143 |
| 2021-02-24 | $12.00 | $12.00 | 1,232 |
| 2021-02-23 | $13.50 | $13.50 | 187 |
| 2021-02-22 | $13.50 | $13.50 | 201 |
| 2021-02-19 | $13.50 | $13.50 | 677 |
| 2021-02-18 | $12.00 | $12.00 | 71 |
| 2021-02-17 | $12.00 | $12.00 | 228 |
| 2021-02-16 | $13.50 | $13.50 | 681 |
| 2021-02-12 | $15.00 | $15.00 | 167 |
| 2021-02-11 | $15.00 | $15.00 | 1,165 |
| 2021-02-10 | $15.00 | $15.00 | 1,639 |
| 2021-02-09 | $13.50 | $13.50 | 2,165 |
| 2021-02-08 | $12.00 | $12.00 | 919 |
| 2021-02-05 | $10.50 | $10.50 | 313 |
| 2021-02-04 | $10.50 | $10.50 | 193 |
| 2021-02-03 | $10.50 | $10.50 | 363 |
| 2021-02-02 | $10.50 | $10.50 | 872 |
| 2021-02-01 | $7.50 | $7.50 | 608 |
| 2021-01-29 | $7.50 | $7.50 | 473 |
| 2021-01-28 | $7.50 | $7.50 | 341 |
| 2021-01-27 | $7.50 | $7.50 | 1,059 |
| 2021-01-26 | $7.50 | $7.50 | 639 |
| 2021-01-25 | $9.00 | $9.00 | 2,313 |
| 2021-01-22 | $10.50 | $10.50 | 113 |
| 2021-01-21 | $10.50 | $10.50 | 811 |
| 2021-01-20 | $10.50 | $10.50 | 1,035 |
| 2021-01-19 | $10.50 | $10.50 | 2,380 |
| 2021-01-15 | $10.50 | $10.50 | 1,461 |
| 2021-01-14 | $9.00 | $9.00 | 956 |
| 2021-01-13 | $9.00 | $9.00 | 2,903 |
| 2021-01-12 | $12.00 | $12.00 | 5,437 |
| 2021-01-11 | $12.00 | $12.00 | 13,303 |
| 2021-01-08 | $7.50 | $7.50 | 43 |
| 2021-01-07 | $7.50 | $7.50 | 119 |
| 2021-01-06 | $7.50 | $7.50 | 113 |
| 2021-01-05 | $7.50 | $7.50 | 0 |
| 2021-01-04 | $7.50 | $7.50 | 53 |