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
- 2019-12-13 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 | $15.00 | $15.00 | 75 |
| 2021-12-30 | $12.50 | $12.50 | 65 |
| 2021-12-29 | $15.50 | $15.50 | 81 |
| 2021-12-28 | $13.95 | $13.95 | 114 |
| 2021-12-27 | $12.50 | $12.50 | 53 |
| 2021-12-23 | $16.50 | $16.50 | 20 |
| 2021-12-22 | $15.00 | $15.00 | 144 |
| 2021-12-21 | $15.50 | $15.50 | 0 |
| 2021-12-20 | $15.50 | $15.50 | 857 |
| 2021-12-17 | $16.00 | $16.00 | 2,015 |
| 2021-12-16 | $19.98 | $19.98 | 29 |
| 2021-12-15 | $24.45 | $24.45 | 1,020 |
| 2021-12-14 | $25.00 | $25.00 | 2 |
| 2021-12-13 | $25.00 | $25.00 | 848 |
| 2021-12-10 | $22.50 | $22.50 | 13 |
| 2021-12-09 | $15.50 | $15.50 | 196 |
| 2021-12-08 | $17.50 | $17.50 | 420 |
| 2021-12-07 | $14.00 | $14.00 | 426 |
| 2021-12-06 | $17.20 | $17.20 | 266 |
| 2021-12-03 | $30.00 | $30.00 | 0 |
| 2021-12-02 | $30.00 | $30.00 | 64 |
| 2021-12-01 | $31.50 | $31.50 | 520 |
| 2021-11-30 | $24.95 | $24.95 | 4 |
| 2021-11-29 | $24.20 | $24.20 | 1,836 |
| 2021-11-26 | $25.00 | $25.00 | 414 |
| 2021-11-24 | $19.00 | $19.00 | 906 |
| 2021-11-23 | $20.00 | $20.00 | 653 |
| 2021-11-22 | $20.00 | $20.00 | 528 |
| 2021-11-19 | $18.50 | $18.50 | 500 |
| 2021-11-18 | $20.00 | $20.00 | 738 |
| 2021-11-17 | $25.00 | $25.00 | 1,182 |
| 2021-11-16 | $34.00 | $34.00 | 626 |
| 2021-11-15 | $39.50 | $39.50 | 1,001 |
| 2021-11-12 | $17.00 | $17.00 | 1,954 |
| 2021-11-11 | $15.00 | $15.00 | 219 |
| 2021-11-10 | $14.50 | $14.50 | 2,870 |
| 2021-11-09 | $17.50 | $17.50 | 36 |
| 2021-11-08 | $14.05 | $14.05 | 4,197 |
| 2021-11-05 | $14.75 | $14.75 | 298 |
| 2021-11-04 | $12.80 | $12.80 | 1,323 |
| 2021-11-03 | $15.00 | $15.00 | 1,604 |
| 2021-11-02 | $13.45 | $13.45 | 150 |
| 2021-11-01 | $13.05 | $13.05 | 0 |
| 2021-10-29 | $13.05 | $13.05 | 25 |
| 2021-10-28 | $14.50 | $14.50 | 262 |
| 2021-10-27 | $14.50 | $14.50 | 138 |
| 2021-10-26 | $16.00 | $16.00 | 485 |
| 2021-10-25 | $14.98 | $14.98 | 740 |
| 2021-10-22 | $20.00 | $20.00 | 28 |
| 2021-10-21 | $20.00 | $20.00 | 11 |
| 2021-10-20 | $22.50 | $22.50 | 0 |
| 2021-10-19 | $22.50 | $22.50 | 80 |
| 2021-10-18 | $22.50 | $22.50 | 80 |
| 2021-10-15 | $24.45 | $24.45 | 30 |
| 2021-10-14 | $21.00 | $21.00 | 12 |
| 2021-10-13 | $24.95 | $24.95 | 178 |
| 2021-10-12 | $25.00 | $25.00 | 0 |
| 2021-10-11 | $25.00 | $25.00 | 0 |
| 2021-10-08 | $25.00 | $25.00 | 0 |
| 2021-10-07 | $25.00 | $25.00 | 50 |
| 2021-10-06 | $25.00 | $25.00 | 396 |
| 2021-10-05 | $30.00 | $30.00 | 0 |
| 2021-10-04 | $30.00 | $30.00 | 226 |
| 2021-10-01 | $35.00 | $35.00 | 82 |
| 2021-09-30 | $25.65 | $25.65 | 63 |
| 2021-09-29 | $31.00 | $31.00 | 741 |
| 2021-09-28 | $40.00 | $40.00 | 88 |
| 2021-09-27 | $50.00 | $50.00 | 2,148 |
| 2021-09-24 | $40.00 | $40.00 | 253 |
| 2021-09-23 | $45.00 | $45.00 | 40 |
| 2021-09-22 | $45.05 | $45.05 | 40 |
| 2021-09-21 | $45.49 | $45.49 | 0 |
| 2021-09-20 | $45.49 | $45.49 | 19 |
| 2021-09-17 | $42.55 | $42.55 | 0 |
| 2021-09-16 | $42.55 | $42.55 | 159 |
| 2021-09-15 | $53.42 | $53.42 | 49 |
| 2021-09-14 | $65.00 | $65.00 | 82 |
| 2021-09-13 | $65.00 | $65.00 | 746 |
| 2021-09-10 | $30.00 | $30.00 | 0 |
| 2021-09-09 | $30.00 | $30.00 | 1 |
| 2021-09-08 | $40.00 | $40.00 | 40 |
| 2021-09-07 | $40.00 | $40.00 | 0 |
| 2021-09-03 | $40.00 | $40.00 | 41 |
| 2021-09-02 | $25.05 | $25.05 | 62 |
| 2021-09-01 | $47.45 | $47.45 | 0 |
| 2021-08-31 | $47.45 | $47.45 | 0 |
| 2021-08-30 | $47.45 | $47.45 | 0 |
| 2021-08-27 | $47.45 | $47.45 | 0 |
| 2021-08-26 | $47.45 | $47.45 | 10 |
| 2021-08-25 | $47.50 | $47.50 | 0 |
| 2021-08-24 | $47.50 | $47.50 | 0 |
| 2021-08-23 | $47.50 | $47.50 | 0 |
| 2021-08-20 | $47.50 | $47.50 | 3 |
| 2021-08-19 | $35.00 | $35.00 | 10 |
| 2021-08-18 | $52.75 | $52.75 | 0 |
| 2021-08-17 | $52.75 | $52.75 | 0 |
| 2021-08-16 | $52.75 | $52.75 | 0 |
| 2021-08-13 | $52.75 | $52.75 | 0 |
| 2021-08-12 | $52.75 | $52.75 | 0 |
| 2021-08-11 | $52.75 | $52.75 | 0 |
| 2021-08-10 | $52.75 | $52.75 | 0 |
| 2021-08-09 | $52.75 | $52.75 | 0 |
| 2021-08-06 | $52.75 | $52.75 | 0 |
| 2021-08-05 | $55.00 | $55.00 | 0 |
| 2021-08-04 | $55.00 | $55.00 | 40 |
| 2021-08-03 | $50.50 | $50.50 | 10 |
| 2021-08-02 | $52.50 | $52.50 | 0 |
| 2021-07-30 | $52.50 | $52.50 | 0 |
| 2021-07-29 | $52.50 | $52.50 | 0 |
| 2021-07-28 | $52.50 | $52.50 | 0 |
| 2021-07-27 | $52.50 | $52.50 | 9 |
| 2021-07-26 | $52.50 | $52.50 | 143 |
| 2021-07-23 | $100.00 | $100.00 | 0 |
| 2021-07-22 | $100.00 | $100.00 | 0 |
| 2021-07-21 | $89.50 | $89.50 | 0 |
| 2021-07-20 | $89.50 | $89.50 | 0 |
| 2021-07-19 | $89.50 | $89.50 | 72 |
| 2021-07-16 | $133.45 | $133.45 | 0 |
| 2021-07-15 | $133.45 | $133.45 | 0 |
| 2021-07-14 | $133.45 | $133.45 | 0 |
| 2021-07-13 | $65.00 | $65.00 | 0 |
| 2021-07-12 | $65.00 | $65.00 | 0 |
| 2021-07-09 | $65.00 | $65.00 | 0 |
| 2021-07-08 | $65.00 | $65.00 | 86 |
| 2021-07-07 | $131.50 | $131.50 | 0 |
| 2021-07-06 | $131.50 | $131.50 | 0 |
| 2021-07-02 | $131.50 | $131.50 | 0 |
| 2021-07-01 | $131.50 | $131.50 | 0 |
| 2021-06-30 | $131.50 | $131.50 | 0 |
| 2021-06-29 | $131.50 | $131.50 | 0 |
| 2021-06-28 | $131.50 | $131.50 | 0 |
| 2021-06-25 | $131.50 | $131.50 | 0 |
| 2021-06-24 | $131.50 | $131.50 | 0 |
| 2021-06-23 | $131.50 | $131.50 | 0 |
| 2021-06-22 | $131.50 | $131.50 | 0 |
| 2021-06-21 | $131.50 | $131.50 | 10 |
| 2021-06-18 | $133.50 | $133.50 | 45 |
| 2021-06-17 | $143.50 | $143.50 | 12 |
| 2021-06-16 | $132.50 | $132.50 | 0 |
| 2021-06-15 | $132.50 | $132.50 | 0 |
| 2021-06-14 | $132.50 | $132.50 | 69 |
| 2021-06-11 | $120.00 | $120.00 | 57 |
| 2021-06-10 | $100.00 | $100.00 | 0 |
| 2021-06-09 | $100.00 | $100.00 | 0 |
| 2021-06-08 | $100.00 | $100.00 | 0 |
| 2021-06-07 | $100.00 | $100.00 | 174 |
| 2021-06-04 | $85.00 | $85.00 | 10 |
| 2021-06-03 | $85.00 | $85.00 | 34 |
| 2021-06-02 | $75.00 | $75.00 | 10 |
| 2021-06-01 | $85.00 | $85.00 | 50 |
| 2021-05-28 | $75.00 | $75.00 | 0 |
| 2021-05-27 | $75.00 | $75.00 | 0 |
| 2021-05-26 | $75.00 | $75.00 | 46 |
| 2021-05-25 | $65.00 | $65.00 | 36 |
| 2021-05-24 | $60.00 | $60.00 | 40 |
| 2021-05-21 | $50.00 | $50.00 | 0 |
| 2021-05-20 | $50.00 | $50.00 | 0 |
| 2021-05-19 | $50.00 | $50.00 | 0 |
| 2021-05-18 | $50.00 | $50.00 | 0 |
| 2021-05-17 | $50.00 | $50.00 | 25 |
| 2021-05-14 | $75.00 | $75.00 | 150 |
| 2021-05-13 | $65.50 | $65.50 | 13 |
| 2021-05-12 | $65.50 | $65.50 | 47 |
| 2021-05-11 | $55.00 | $55.00 | 210 |
| 2021-05-10 | $40.05 | $40.05 | 0 |
| 2021-05-07 | $40.05 | $40.05 | 68 |
| 2021-05-06 | $40.00 | $40.00 | 0 |
| 2021-05-05 | $40.00 | $40.00 | 0 |
| 2021-05-04 | $60.00 | $60.00 | 0 |
| 2021-05-03 | $60.00 | $60.00 | 0 |
| 2021-04-30 | $60.00 | $60.00 | 0 |
| 2021-04-29 | $60.00 | $60.00 | 0 |
| 2021-04-28 | $60.00 | $60.00 | 0 |
| 2021-04-27 | $60.00 | $60.00 | 0 |
| 2021-04-26 | $60.00 | $60.00 | 0 |
| 2021-04-23 | $60.00 | $60.00 | 67 |
| 2021-04-22 | $55.00 | $55.00 | 10 |
| 2021-04-21 | $40.00 | $40.00 | 0 |
| 2021-04-20 | $40.00 | $40.00 | 0 |
| 2021-04-19 | $40.00 | $40.00 | 0 |
| 2021-04-16 | $40.00 | $40.00 | 0 |
| 2021-04-15 | $40.00 | $40.00 | 0 |
| 2021-04-14 | $40.00 | $40.00 | 0 |
| 2021-04-13 | $40.00 | $40.00 | 0 |
| 2021-04-12 | $40.00 | $40.00 | 110 |
| 2021-04-09 | $57.50 | $57.50 | 0 |
| 2021-04-08 | $57.50 | $57.50 | 0 |
| 2021-04-07 | $57.50 | $57.50 | 0 |
| 2021-04-06 | $55.00 | $55.00 | 21 |
| 2021-04-05 | $35.50 | $35.50 | 0 |
| 2021-04-01 | $35.50 | $35.50 | 0 |
| 2021-03-31 | $35.50 | $35.50 | 0 |
| 2021-03-30 | $35.50 | $35.50 | 0 |
| 2021-03-29 | $35.50 | $35.50 | 0 |
| 2021-03-26 | $40.00 | $40.00 | 0 |
| 2021-03-25 | $40.00 | $40.00 | 0 |
| 2021-03-24 | $40.00 | $40.00 | 0 |
| 2021-03-23 | $40.00 | $40.00 | 4 |
| 2021-03-22 | $60.00 | $60.00 | 0 |
| 2021-03-19 | $60.00 | $60.00 | 0 |
| 2021-03-18 | $60.00 | $60.00 | 1 |
| 2021-03-17 | $60.00 | $60.00 | 0 |
| 2021-03-16 | $60.00 | $60.00 | 10 |
| 2021-03-15 | $60.00 | $60.00 | 6 |
| 2021-03-12 | $60.00 | $60.00 | 89 |
| 2021-03-11 | $35.50 | $35.50 | 0 |
| 2021-03-10 | $35.50 | $35.50 | 0 |
| 2021-03-09 | $35.50 | $35.50 | 0 |
| 2021-03-08 | $35.50 | $35.50 | 4 |
| 2021-03-05 | $50.00 | $50.00 | 0 |
| 2021-03-04 | $50.00 | $50.00 | 0 |
| 2021-03-03 | $50.00 | $50.00 | 0 |
| 2021-03-02 | $50.00 | $50.00 | 0 |
| 2021-03-01 | $50.00 | $50.00 | 0 |
| 2021-02-26 | $50.00 | $50.00 | 0 |
| 2021-02-25 | $50.00 | $50.00 | 0 |
| 2021-02-24 | $50.00 | $50.00 | 24 |
| 2021-02-23 | $59.00 | $59.00 | 4 |
| 2021-02-22 | $55.00 | $55.00 | 0 |
| 2021-02-19 | $55.00 | $55.00 | 0 |
| 2021-02-18 | $65.00 | $65.00 | 0 |
| 2021-02-17 | $65.00 | $65.00 | 0 |
| 2021-02-16 | $65.00 | $65.00 | 20 |
| 2021-02-12 | $70.00 | $70.00 | 0 |
| 2021-02-11 | $70.00 | $70.00 | 12 |
| 2021-02-10 | $75.00 | $75.00 | 64 |
| 2021-02-09 | $37.50 | $37.50 | 0 |
| 2021-02-08 | $37.50 | $37.50 | 0 |
| 2021-02-05 | $37.50 | $37.50 | 0 |
| 2021-02-04 | $37.50 | $37.50 | 0 |
| 2021-02-03 | $37.50 | $37.50 | 0 |
| 2021-02-02 | $37.50 | $37.50 | 0 |
| 2021-02-01 | $37.50 | $37.50 | 0 |
| 2021-01-29 | $37.50 | $37.50 | 0 |
| 2021-01-28 | $37.50 | $37.50 | 0 |
| 2021-01-27 | $37.50 | $37.50 | 0 |
| 2021-01-26 | $50.00 | $50.00 | 0 |
| 2021-01-25 | $50.00 | $50.00 | 1 |
| 2021-01-22 | $72.50 | $72.50 | 0 |
| 2021-01-21 | $72.50 | $72.50 | 0 |
| 2021-01-20 | $72.50 | $72.50 | 0 |
| 2021-01-19 | $72.50 | $72.50 | 0 |
| 2021-01-15 | $72.50 | $72.50 | 0 |
| 2021-01-14 | $72.50 | $72.50 | 13 |
| 2021-01-13 | $72.50 | $72.50 | 2 |
| 2021-01-12 | $52.50 | $52.50 | 5 |
| 2021-01-11 | $90.00 | $90.00 | 0 |
| 2021-01-08 | $90.00 | $90.00 | 1 |
| 2021-01-07 | $88.85 | $88.85 | 10 |
| 2021-01-06 | $51.38 | $51.38 | 0 |
| 2021-01-05 | $51.38 | $51.38 | 6 |
| 2021-01-04 | $88.85 | $88.85 | 0 |