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
- 1995-02-01 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 | $12.00 | $12.00 | 127,581 |
| 2021-12-30 | $12.48 | $12.48 | 108,184 |
| 2021-12-29 | $12.97 | $12.97 | 179,690 |
| 2021-12-28 | $10.70 | $10.70 | 226,549 |
| 2021-12-27 | $12.32 | $12.32 | 268,068 |
| 2021-12-23 | $13.40 | $13.40 | 129,944 |
| 2021-12-22 | $13.40 | $13.40 | 138,316 |
| 2021-12-21 | $14.28 | $14.28 | 76,866 |
| 2021-12-20 | $14.20 | $14.20 | 73,534 |
| 2021-12-17 | $14.78 | $14.78 | 79,222 |
| 2021-12-16 | $14.00 | $14.00 | 82,244 |
| 2021-12-15 | $14.20 | $14.20 | 109,816 |
| 2021-12-14 | $14.40 | $14.40 | 130,516 |
| 2021-12-13 | $13.99 | $13.99 | 200,251 |
| 2021-12-10 | $15.98 | $15.98 | 42,718 |
| 2021-12-09 | $16.40 | $16.40 | 40,982 |
| 2021-12-08 | $16.90 | $16.90 | 43,090 |
| 2021-12-07 | $16.28 | $16.28 | 68,111 |
| 2021-12-06 | $14.90 | $14.90 | 163,832 |
| 2021-12-03 | $15.65 | $15.65 | 173,523 |
| 2021-12-02 | $17.28 | $17.28 | 166,014 |
| 2021-12-01 | $17.50 | $17.50 | 113,299 |
| 2021-11-30 | $17.47 | $17.47 | 72,647 |
| 2021-11-29 | $17.30 | $17.30 | 117,496 |
| 2021-11-26 | $17.82 | $17.82 | 93,462 |
| 2021-11-24 | $18.38 | $18.38 | 144,473 |
| 2021-11-23 | $18.86 | $18.86 | 109,832 |
| 2021-11-22 | $19.00 | $19.00 | 164,958 |
| 2021-11-19 | $20.46 | $20.46 | 392,128 |
| 2021-11-18 | $24.40 | $24.40 | 509,568 |
| 2021-11-17 | $27.20 | $27.20 | 314,610 |
| 2021-11-16 | $22.60 | $22.60 | 425,191 |
| 2021-11-15 | $23.85 | $23.85 | 315,510 |
| 2021-11-12 | $17.99 | $17.99 | 104,669 |
| 2021-11-11 | $18.00 | $18.00 | 121,233 |
| 2021-11-10 | $18.00 | $18.00 | 79,829 |
| 2021-11-09 | $17.96 | $17.96 | 84,482 |
| 2021-11-08 | $17.85 | $17.85 | 190,715 |
| 2021-11-05 | $18.00 | $18.00 | 82,678 |
| 2021-11-04 | $18.00 | $18.00 | 85,062 |
| 2021-11-03 | $18.00 | $18.00 | 153,266 |
| 2021-11-02 | $18.96 | $18.96 | 191,115 |
| 2021-11-01 | $19.64 | $19.64 | 97,169 |
| 2021-10-29 | $18.00 | $18.00 | 83,131 |
| 2021-10-28 | $17.62 | $17.62 | 313,323 |
| 2021-10-27 | $17.50 | $17.50 | 186,074 |
| 2021-10-26 | $14.79 | $14.79 | 158,368 |
| 2021-10-25 | $15.40 | $15.40 | 137,982 |
| 2021-10-22 | $15.60 | $15.60 | 185,116 |
| 2021-10-21 | $16.50 | $16.50 | 97,905 |
| 2021-10-20 | $17.22 | $17.22 | 71,906 |
| 2021-10-19 | $17.60 | $17.60 | 100,209 |
| 2021-10-18 | $17.10 | $17.10 | 126,278 |
| 2021-10-15 | $16.62 | $16.62 | 141,974 |
| 2021-10-14 | $17.60 | $17.60 | 84,744 |
| 2021-10-13 | $18.13 | $18.13 | 97,185 |
| 2021-10-12 | $17.64 | $17.64 | 87,424 |
| 2021-10-11 | $18.18 | $18.18 | 64,214 |
| 2021-10-08 | $18.00 | $18.00 | 90,226 |
| 2021-10-07 | $18.20 | $18.20 | 78,419 |
| 2021-10-06 | $18.22 | $18.22 | 104,084 |
| 2021-10-05 | $19.48 | $19.48 | 225,805 |
| 2021-10-04 | $17.88 | $17.88 | 189,128 |
| 2021-10-01 | $18.79 | $18.79 | 130,187 |
| 2021-09-30 | $19.30 | $19.30 | 132,097 |
| 2021-09-29 | $19.50 | $19.50 | 159,871 |
| 2021-09-28 | $21.48 | $21.48 | 94,444 |
| 2021-09-27 | $21.96 | $21.96 | 101,330 |
| 2021-09-24 | $23.40 | $23.40 | 152,835 |
| 2021-09-23 | $21.40 | $21.40 | 69,467 |
| 2021-09-22 | $19.50 | $19.50 | 83,137 |
| 2021-09-21 | $19.40 | $19.40 | 99,467 |
| 2021-09-20 | $18.82 | $18.82 | 141,847 |
| 2021-09-17 | $19.75 | $19.75 | 148,153 |
| 2021-09-16 | $19.44 | $19.44 | 86,492 |
| 2021-09-15 | $20.10 | $20.10 | 102,398 |
| 2021-09-14 | $20.00 | $20.00 | 134,132 |
| 2021-09-13 | $18.98 | $18.98 | 153,964 |
| 2021-09-10 | $20.06 | $20.06 | 126,953 |
| 2021-09-09 | $20.40 | $20.40 | 281,704 |
| 2021-09-08 | $20.33 | $20.33 | 226,655 |
| 2021-09-07 | $22.00 | $22.00 | 157,359 |
| 2021-09-03 | $23.58 | $23.58 | 93,751 |
| 2021-09-02 | $23.40 | $23.40 | 129,060 |
| 2021-09-01 | $22.25 | $22.25 | 279,528 |
| 2021-08-31 | $25.30 | $25.30 | 120,692 |
| 2021-08-30 | $26.08 | $26.08 | 146,757 |
| 2021-08-27 | $26.78 | $26.78 | 123,573 |
| 2021-08-26 | $26.58 | $26.58 | 158,437 |
| 2021-08-25 | $28.00 | $28.00 | 129,568 |
| 2021-08-24 | $27.94 | $27.94 | 213,897 |
| 2021-08-23 | $28.48 | $28.48 | 215,659 |
| 2021-08-20 | $26.70 | $26.70 | 285,805 |
| 2021-08-19 | $23.80 | $23.80 | 104,691 |
| 2021-08-18 | $25.40 | $25.40 | 146,505 |
| 2021-08-17 | $24.58 | $24.58 | 314,952 |
| 2021-08-16 | $22.40 | $22.40 | 454,040 |
| 2021-08-13 | $26.38 | $26.38 | 540,189 |
| 2021-08-12 | $27.18 | $27.18 | 421,602 |
| 2021-08-11 | $21.80 | $21.80 | 288,754 |
| 2021-08-10 | $19.29 | $19.29 | 336,598 |
| 2021-08-09 | $14.80 | $14.80 | 244,948 |
| 2021-08-06 | $16.07 | $16.07 | 204,263 |
| 2021-08-05 | $16.80 | $16.80 | 294,091 |
| 2021-08-04 | $19.38 | $19.38 | 125,589 |
| 2021-08-03 | $19.15 | $19.15 | 162,789 |
| 2021-08-02 | $18.80 | $18.80 | 234,808 |
| 2021-07-30 | $20.20 | $20.20 | 272,777 |
| 2021-07-29 | $18.78 | $18.78 | 432,371 |
| 2021-07-28 | $16.64 | $16.64 | 872,772 |
| 2021-07-27 | $14.42 | $14.42 | 844,837 |
| 2021-07-26 | $19.56 | $19.56 | 1,183,847 |
| 2021-07-23 | $22.90 | $22.90 | 310,848 |
| 2021-07-22 | $25.84 | $25.84 | 147,825 |
| 2021-07-21 | $25.12 | $25.12 | 174,621 |
| 2021-07-20 | $23.78 | $23.78 | 395,515 |
| 2021-07-19 | $23.70 | $23.70 | 907,982 |
| 2021-07-16 | $29.40 | $29.40 | 441,529 |
| 2021-07-15 | $32.32 | $32.32 | 565,828 |
| 2021-07-14 | $32.78 | $32.78 | 606,283 |
| 2021-07-13 | $24.82 | $24.82 | 1,403,916 |
| 2021-07-12 | $30.34 | $30.34 | 2,158,168 |
| 2021-07-09 | $34.98 | $34.98 | 840,666 |
| 2021-07-08 | $29.80 | $29.80 | 604,592 |
| 2021-07-07 | $25.70 | $25.70 | 1,351,438 |
| 2021-07-06 | $26.70 | $26.70 | 1,347,385 |
| 2021-07-02 | $19.50 | $19.50 | 749,262 |
| 2021-07-01 | $17.34 | $17.34 | 387,248 |
| 2021-06-30 | $16.01 | $16.01 | 1,029,642 |
| 2021-06-29 | $14.80 | $14.80 | 232,696 |
| 2021-06-28 | $14.78 | $14.78 | 290,142 |
| 2021-06-25 | $14.76 | $14.76 | 388,845 |
| 2021-06-24 | $14.70 | $14.70 | 385,604 |
| 2021-06-23 | $14.32 | $14.32 | 670,297 |
| 2021-06-22 | $14.10 | $14.10 | 596,112 |
| 2021-06-21 | $14.02 | $14.02 | 1,229,893 |
| 2021-06-18 | $13.80 | $13.80 | 844,488 |
| 2021-06-17 | $11.58 | $11.58 | 1,567,490 |
| 2021-06-16 | $9.48 | $9.48 | 325,999 |
| 2021-06-15 | $13.78 | $13.78 | 1,664,709 |
| 2021-06-14 | $9.58 | $9.58 | 1,558,617 |
| 2021-06-11 | $7.10 | $7.10 | 825,971 |
| 2021-06-10 | $5.56 | $5.56 | 631,001 |
| 2021-06-09 | $4.78 | $4.78 | 329,131 |
| 2021-06-08 | $4.42 | $4.42 | 560,359 |
| 2021-06-07 | $3.78 | $3.78 | 153,674 |
| 2021-06-04 | $3.83 | $3.83 | 100,886 |
| 2021-06-03 | $3.66 | $3.66 | 102,204 |
| 2021-06-02 | $3.82 | $3.82 | 241,729 |
| 2021-06-01 | $3.85 | $3.85 | 130,105 |
| 2021-05-28 | $4.04 | $4.04 | 107,338 |
| 2021-05-27 | $4.02 | $4.02 | 104,930 |
| 2021-05-26 | $4.01 | $4.01 | 306,253 |
| 2021-05-25 | $4.04 | $4.04 | 170,266 |
| 2021-05-24 | $4.18 | $4.18 | 129,358 |
| 2021-05-21 | $4.32 | $4.32 | 118,901 |
| 2021-05-20 | $4.26 | $4.26 | 89,542 |
| 2021-05-19 | $4.03 | $4.03 | 112,459 |
| 2021-05-18 | $4.24 | $4.24 | 126,027 |
| 2021-05-17 | $4.31 | $4.31 | 167,920 |
| 2021-05-14 | $4.26 | $4.26 | 155,946 |
| 2021-05-13 | $4.02 | $4.02 | 218,246 |
| 2021-05-12 | $4.08 | $4.08 | 195,171 |
| 2021-05-11 | $3.76 | $3.76 | 217,893 |
| 2021-05-10 | $4.02 | $4.02 | 156,488 |
| 2021-05-07 | $4.45 | $4.45 | 190,331 |
| 2021-05-06 | $4.36 | $4.36 | 275,982 |
| 2021-05-05 | $4.49 | $4.49 | 352,323 |
| 2021-05-04 | $4.14 | $4.14 | 297,898 |
| 2021-05-03 | $4.64 | $4.64 | 526,797 |
| 2021-04-30 | $3.74 | $3.74 | 142,935 |
| 2021-04-29 | $3.87 | $3.87 | 229,509 |
| 2021-04-28 | $3.64 | $3.64 | 170,201 |
| 2021-04-27 | $3.58 | $3.58 | 200,421 |
| 2021-04-26 | $4.00 | $4.00 | 206,392 |
| 2021-04-23 | $3.60 | $3.60 | 600,825 |
| 2021-04-22 | $3.34 | $3.34 | 404,645 |
| 2021-04-21 | $2.86 | $2.86 | 274,068 |
| 2021-04-20 | $2.40 | $2.40 | 185,522 |
| 2021-04-19 | $2.40 | $2.40 | 235,442 |
| 2021-04-16 | $2.40 | $2.40 | 300,728 |
| 2021-04-15 | $2.40 | $2.40 | 408,000 |
| 2021-04-14 | $2.96 | $2.96 | 300,547 |
| 2021-04-13 | $3.16 | $3.16 | 297,109 |
| 2021-04-12 | $3.14 | $3.14 | 226,271 |
| 2021-04-09 | $3.18 | $3.18 | 250,357 |
| 2021-04-08 | $2.82 | $2.82 | 189,504 |
| 2021-04-07 | $3.18 | $3.18 | 290,497 |
| 2021-04-06 | $3.34 | $3.34 | 240,657 |
| 2021-04-05 | $3.23 | $3.23 | 377,722 |
| 2021-04-01 | $3.20 | $3.20 | 695,566 |
| 2021-03-31 | $2.48 | $2.48 | 363,887 |
| 2021-03-30 | $1.92 | $1.92 | 251,809 |
| 2021-03-29 | $2.02 | $2.02 | 237,132 |
| 2021-03-26 | $1.85 | $1.85 | 312,306 |
| 2021-03-25 | $1.78 | $1.78 | 1,011,127 |
| 2021-03-24 | $2.10 | $2.10 | 271,803 |
| 2021-03-23 | $2.24 | $2.24 | 230,164 |
| 2021-03-22 | $2.50 | $2.50 | 196,704 |
| 2021-03-19 | $2.58 | $2.58 | 160,167 |
| 2021-03-18 | $2.65 | $2.65 | 179,771 |
| 2021-03-17 | $2.76 | $2.76 | 281,042 |
| 2021-03-16 | $2.52 | $2.52 | 359,834 |
| 2021-03-15 | $2.82 | $2.82 | 345,863 |
| 2021-03-12 | $2.98 | $2.98 | 504,862 |
| 2021-03-11 | $3.31 | $3.31 | 270,497 |
| 2021-03-10 | $3.48 | $3.48 | 231,857 |
| 2021-03-09 | $3.56 | $3.56 | 238,939 |
| 2021-03-08 | $3.31 | $3.31 | 441,903 |
| 2021-03-05 | $3.60 | $3.60 | 898,963 |
| 2021-03-04 | $2.46 | $2.46 | 1,060,038 |
| 2021-03-03 | $3.69 | $3.69 | 549,507 |
| 2021-03-02 | $3.70 | $3.70 | 441,712 |
| 2021-03-01 | $4.66 | $4.66 | 342,973 |
| 2021-02-26 | $4.84 | $4.84 | 892,698 |
| 2021-02-25 | $4.24 | $4.24 | 438,435 |
| 2021-02-24 | $4.66 | $4.66 | 451,166 |
| 2021-02-23 | $4.32 | $4.32 | 921,507 |
| 2021-02-22 | $6.12 | $6.12 | 503,623 |
| 2021-02-19 | $6.90 | $6.90 | 406,171 |
| 2021-02-18 | $7.06 | $7.06 | 609,305 |
| 2021-02-17 | $8.00 | $8.00 | 1,046,084 |
| 2021-02-16 | $8.40 | $8.40 | 1,067,412 |
| 2021-02-12 | $6.36 | $6.36 | 570,885 |
| 2021-02-11 | $6.80 | $6.80 | 583,725 |
| 2021-02-10 | $7.00 | $7.00 | 1,404,211 |
| 2021-02-09 | $7.90 | $7.90 | 2,069,371 |
| 2021-02-08 | $5.52 | $5.52 | 2,749,519 |
| 2021-02-05 | $2.26 | $2.26 | 1,093,574 |
| 2021-02-04 | $2.06 | $2.06 | 1,505,382 |
| 2021-02-03 | $2.39 | $2.39 | 921,009 |
| 2021-02-02 | $2.60 | $2.60 | 873,420 |
| 2021-02-01 | $2.57 | $2.57 | 1,318,795 |
| 2021-01-29 | $2.94 | $2.94 | 4,460,388 |
| 2021-01-28 | $2.74 | $2.74 | 1,881,669 |
| 2021-01-27 | $1.84 | $1.84 | 2,262,286 |
| 2021-01-26 | $2.96 | $2.96 | 3,208,512 |
| 2021-01-25 | $2.10 | $2.10 | 3,181,802 |
| 2021-01-22 | $0.90 | $0.90 | 2,005,319 |
| 2021-01-21 | $1.10 | $1.10 | 4,665,186 |
| 2021-01-20 | $0.74 | $0.74 | 3,120,552 |
| 2021-01-19 | $0.48 | $0.48 | 1,652,519 |
| 2021-01-15 | $0.29 | $0.29 | 1,053,342 |
| 2021-01-14 | $0.30 | $0.30 | 2,106,180 |
| 2021-01-13 | $0.18 | $0.18 | 500,891 |
| 2021-01-12 | $0.22 | $0.22 | 530,714 |
| 2021-01-11 | $0.19 | $0.19 | 644,492 |
| 2021-01-08 | $0.18 | $0.18 | 641,137 |
| 2021-01-07 | $0.20 | $0.20 | 632,543 |
| 2021-01-06 | $0.20 | $0.20 | 894,829 |
| 2021-01-05 | $0.22 | $0.22 | 1,586,023 |
| 2021-01-04 | $0.24 | $0.24 | 2,978,142 |