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
- 2020-06-03 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 | $6.90 | $6.90 | 649 |
| 2021-12-30 | $7.46 | $7.46 | 876 |
| 2021-12-29 | $5.29 | $5.29 | 694 |
| 2021-12-28 | $7.50 | $7.50 | 3,035 |
| 2021-12-27 | $3.50 | $3.50 | 2,436 |
| 2021-12-23 | $5.00 | $5.00 | 6,228 |
| 2021-12-22 | $3.28 | $3.28 | 499 |
| 2021-12-21 | $3.00 | $3.00 | 3,769 |
| 2021-12-20 | $3.27 | $3.27 | 622 |
| 2021-12-17 | $3.00 | $3.00 | 214 |
| 2021-12-16 | $3.51 | $3.51 | 48 |
| 2021-12-15 | $3.09 | $3.09 | 533 |
| 2021-12-14 | $3.21 | $3.21 | 3,389 |
| 2021-12-13 | $4.50 | $4.50 | 284 |
| 2021-12-10 | $3.90 | $3.90 | 318 |
| 2021-12-09 | $3.90 | $3.90 | 101 |
| 2021-12-08 | $3.80 | $3.80 | 616 |
| 2021-12-07 | $4.29 | $4.29 | 703 |
| 2021-12-06 | $3.50 | $3.50 | 1,678 |
| 2021-12-03 | $4.00 | $4.00 | 1,584 |
| 2021-12-02 | $4.90 | $4.90 | 2,156 |
| 2021-12-01 | $3.70 | $3.70 | 1,626 |
| 2021-11-30 | $4.20 | $4.20 | 1,833 |
| 2021-11-29 | $3.70 | $3.70 | 2,269 |
| 2021-11-26 | $5.48 | $5.48 | 71 |
| 2021-11-24 | $5.48 | $5.48 | 317 |
| 2021-11-23 | $4.11 | $4.11 | 1,834 |
| 2021-11-22 | $4.92 | $4.92 | 2,271 |
| 2021-11-19 | $5.97 | $5.97 | 1,059 |
| 2021-11-18 | $6.00 | $6.00 | 355 |
| 2021-11-17 | $6.55 | $6.55 | 172 |
| 2021-11-16 | $6.50 | $6.50 | 2,091 |
| 2021-11-15 | $6.50 | $6.50 | 1,136 |
| 2021-11-12 | $6.50 | $6.50 | 1,241 |
| 2021-11-11 | $6.51 | $6.51 | 2,668 |
| 2021-11-10 | $7.10 | $7.10 | 1,373 |
| 2021-11-09 | $7.42 | $7.42 | 6,193 |
| 2021-11-08 | $7.00 | $7.00 | 6,695 |
| 2021-11-05 | $6.48 | $6.48 | 136 |
| 2021-11-04 | $6.50 | $6.50 | 1,210 |
| 2021-11-03 | $7.30 | $7.30 | 3,852 |
| 2021-11-02 | $7.54 | $7.54 | 2,655 |
| 2021-11-01 | $7.50 | $7.50 | 2,801 |
| 2021-10-29 | $6.50 | $6.50 | 1,080 |
| 2021-10-28 | $7.00 | $7.00 | 270 |
| 2021-10-27 | $6.96 | $6.96 | 2,965 |
| 2021-10-26 | $7.52 | $7.52 | 1,249 |
| 2021-10-25 | $8.98 | $8.98 | 0 |
| 2021-10-22 | $8.98 | $8.98 | 1,414 |
| 2021-10-21 | $10.12 | $10.12 | 868 |
| 2021-10-20 | $10.31 | $10.31 | 614 |
| 2021-10-19 | $10.21 | $10.21 | 250 |
| 2021-10-18 | $10.00 | $10.00 | 980 |
| 2021-10-15 | $10.00 | $10.00 | 330 |
| 2021-10-14 | $10.49 | $10.49 | 241 |
| 2021-10-13 | $10.49 | $10.49 | 722 |
| 2021-10-12 | $9.10 | $9.10 | 843 |
| 2021-10-11 | $9.98 | $9.98 | 44 |
| 2021-10-08 | $9.65 | $9.65 | 1,106 |
| 2021-10-07 | $9.22 | $9.22 | 359 |
| 2021-10-06 | $10.00 | $10.00 | 141 |
| 2021-10-05 | $10.95 | $10.95 | 1,287 |
| 2021-10-04 | $10.04 | $10.04 | 424 |
| 2021-10-01 | $10.95 | $10.95 | 1,389 |
| 2021-09-30 | $10.15 | $10.15 | 150 |
| 2021-09-29 | $10.00 | $10.00 | 1,704 |
| 2021-09-28 | $9.50 | $9.50 | 671 |
| 2021-09-27 | $10.33 | $10.33 | 91 |
| 2021-09-24 | $11.40 | $11.40 | 870 |
| 2021-09-23 | $10.11 | $10.11 | 118 |
| 2021-09-22 | $10.23 | $10.23 | 797 |
| 2021-09-21 | $10.33 | $10.33 | 14 |
| 2021-09-20 | $10.00 | $10.00 | 699 |
| 2021-09-17 | $10.01 | $10.01 | 17 |
| 2021-09-16 | $10.51 | $10.51 | 1,029 |
| 2021-09-15 | $12.46 | $12.46 | 107 |
| 2021-09-14 | $12.48 | $12.48 | 340 |
| 2021-09-13 | $11.86 | $11.86 | 186 |
| 2021-09-10 | $12.09 | $12.09 | 511 |
| 2021-09-09 | $12.00 | $12.00 | 1,234 |
| 2021-09-08 | $11.50 | $11.50 | 963 |
| 2021-09-07 | $9.85 | $9.85 | 363 |
| 2021-09-03 | $10.00 | $10.00 | 111 |
| 2021-09-02 | $9.50 | $9.50 | 713 |
| 2021-09-01 | $10.30 | $10.30 | 42 |
| 2021-08-31 | $10.00 | $10.00 | 121 |
| 2021-08-30 | $9.91 | $9.91 | 653 |
| 2021-08-27 | $11.96 | $11.96 | 510 |
| 2021-08-26 | $9.30 | $9.30 | 74 |
| 2021-08-25 | $10.02 | $10.02 | 605 |
| 2021-08-24 | $10.50 | $10.50 | 219 |
| 2021-08-23 | $10.00 | $10.00 | 617 |
| 2021-08-20 | $10.33 | $10.33 | 1,517 |
| 2021-08-19 | $11.52 | $11.52 | 189 |
| 2021-08-18 | $12.38 | $12.38 | 1,367 |
| 2021-08-17 | $12.85 | $12.85 | 160 |
| 2021-08-16 | $12.63 | $12.63 | 302 |
| 2021-08-13 | $12.94 | $12.94 | 1,934 |
| 2021-08-12 | $12.96 | $12.96 | 123 |
| 2021-08-11 | $13.61 | $13.61 | 143 |
| 2021-08-10 | $13.50 | $13.50 | 262 |
| 2021-08-09 | $14.50 | $14.50 | 330 |
| 2021-08-06 | $14.05 | $14.05 | 229 |
| 2021-08-05 | $13.33 | $13.33 | 487 |
| 2021-08-04 | $13.97 | $13.97 | 368 |
| 2021-08-03 | $13.99 | $13.99 | 226 |
| 2021-08-02 | $12.30 | $12.30 | 164 |
| 2021-07-30 | $12.01 | $12.01 | 1,410 |
| 2021-07-29 | $13.60 | $13.60 | 403 |
| 2021-07-28 | $13.99 | $13.99 | 257 |
| 2021-07-27 | $14.70 | $14.70 | 820 |
| 2021-07-26 | $14.70 | $14.70 | 780 |
| 2021-07-23 | $15.86 | $15.86 | 644 |
| 2021-07-22 | $15.50 | $15.50 | 194 |
| 2021-07-21 | $15.01 | $15.01 | 236 |
| 2021-07-20 | $15.01 | $15.01 | 411 |
| 2021-07-19 | $15.91 | $15.91 | 500 |
| 2021-07-16 | $15.23 | $15.23 | 3,971 |
| 2021-07-15 | $17.10 | $17.10 | 640 |
| 2021-07-14 | $18.59 | $18.59 | 744 |
| 2021-07-13 | $18.01 | $18.01 | 1,089 |
| 2021-07-12 | $17.55 | $17.55 | 538 |
| 2021-07-09 | $19.25 | $19.25 | 846 |
| 2021-07-08 | $18.55 | $18.55 | 1,857 |
| 2021-07-07 | $20.50 | $20.50 | 2,736 |
| 2021-07-06 | $22.50 | $22.50 | 17,150 |
| 2021-07-02 | $20.50 | $20.50 | 904 |
| 2021-07-01 | $20.10 | $20.10 | 1,912 |
| 2021-06-30 | $22.12 | $22.12 | 14,450 |
| 2021-06-29 | $20.48 | $20.48 | 362 |
| 2021-06-28 | $20.85 | $20.85 | 174 |
| 2021-06-25 | $20.02 | $20.02 | 906 |
| 2021-06-24 | $22.00 | $22.00 | 351 |
| 2021-06-23 | $20.02 | $20.02 | 633 |
| 2021-06-22 | $20.02 | $20.02 | 875 |
| 2021-06-21 | $20.30 | $20.30 | 1,341 |
| 2021-06-18 | $23.00 | $23.00 | 14,550 |
| 2021-06-17 | $22.98 | $22.98 | 9,469 |
| 2021-06-16 | $20.02 | $20.02 | 816 |
| 2021-06-15 | $21.15 | $21.15 | 913 |
| 2021-06-14 | $21.00 | $21.00 | 2,721 |
| 2021-06-11 | $24.00 | $24.00 | 8,966 |
| 2021-06-10 | $22.99 | $22.99 | 5,575 |
| 2021-06-09 | $21.20 | $21.20 | 7,320 |
| 2021-06-08 | $32.50 | $32.50 | 2,344 |
| 2021-06-07 | $40.00 | $40.00 | 22,291 |
| 2021-06-04 | $35.00 | $35.00 | 1,252 |
| 2021-06-03 | $28.50 | $28.50 | 346 |
| 2021-06-02 | $24.80 | $24.80 | 77 |
| 2021-06-01 | $25.00 | $25.00 | 638 |
| 2021-05-28 | $20.60 | $20.60 | 243 |
| 2021-05-27 | $21.01 | $21.01 | 1,863 |
| 2021-05-26 | $19.00 | $19.00 | 202 |
| 2021-05-25 | $18.50 | $18.50 | 118 |
| 2021-05-24 | $19.20 | $19.20 | 196 |
| 2021-05-21 | $20.48 | $20.48 | 229 |
| 2021-05-20 | $20.00 | $20.00 | 426 |
| 2021-05-19 | $19.95 | $19.95 | 147 |
| 2021-05-18 | $20.00 | $20.00 | 162 |
| 2021-05-17 | $20.50 | $20.50 | 143 |
| 2021-05-14 | $19.00 | $19.00 | 210 |
| 2021-05-13 | $16.80 | $16.80 | 859 |
| 2021-05-12 | $18.75 | $18.75 | 249 |
| 2021-05-11 | $18.90 | $18.90 | 25 |
| 2021-05-10 | $19.95 | $19.95 | 798 |
| 2021-05-07 | $20.95 | $20.95 | 352 |
| 2021-05-06 | $18.50 | $18.50 | 1,546 |
| 2021-05-05 | $19.99 | $19.99 | 173 |
| 2021-05-04 | $21.90 | $21.90 | 563 |
| 2021-05-03 | $20.55 | $20.55 | 479 |
| 2021-04-30 | $21.90 | $21.90 | 405 |
| 2021-04-29 | $24.00 | $24.00 | 715 |
| 2021-04-28 | $23.40 | $23.40 | 132 |
| 2021-04-27 | $21.20 | $21.20 | 806 |
| 2021-04-26 | $21.00 | $21.00 | 127 |
| 2021-04-23 | $21.50 | $21.50 | 316 |
| 2021-04-22 | $20.10 | $20.10 | 167 |
| 2021-04-21 | $20.00 | $20.00 | 177 |
| 2021-04-20 | $18.05 | $18.05 | 840 |
| 2021-04-19 | $15.15 | $15.15 | 1,163 |
| 2021-04-16 | $17.58 | $17.58 | 491 |
| 2021-04-15 | $20.00 | $20.00 | 1,450 |
| 2021-04-14 | $24.00 | $24.00 | 389 |
| 2021-04-13 | $27.00 | $27.00 | 439 |
| 2021-04-12 | $20.50 | $20.50 | 809 |
| 2021-04-09 | $25.00 | $25.00 | 412 |
| 2021-04-08 | $26.00 | $26.00 | 484 |
| 2021-04-07 | $24.80 | $24.80 | 1,113 |
| 2021-04-06 | $26.00 | $26.00 | 697 |
| 2021-04-05 | $28.00 | $28.00 | 758 |
| 2021-04-01 | $30.00 | $30.00 | 2,656 |
| 2021-03-31 | $25.00 | $25.00 | 1,075 |
| 2021-03-30 | $28.93 | $28.93 | 1,064 |
| 2021-03-29 | $32.00 | $32.00 | 1,142 |
| 2021-03-26 | $32.00 | $32.00 | 564 |
| 2021-03-25 | $30.00 | $30.00 | 1,151 |
| 2021-03-24 | $38.00 | $38.00 | 1,992 |
| 2021-03-23 | $43.00 | $43.00 | 583 |
| 2021-03-22 | $43.00 | $43.00 | 674 |
| 2021-03-19 | $42.00 | $42.00 | 637 |
| 2021-03-18 | $41.60 | $41.60 | 2,051 |
| 2021-03-17 | $48.46 | $48.46 | 1,217 |
| 2021-03-16 | $54.00 | $54.00 | 735 |
| 2021-03-15 | $53.00 | $53.00 | 1,585 |
| 2021-03-12 | $59.90 | $59.90 | 2,462 |
| 2021-03-11 | $56.00 | $56.00 | 1,924 |
| 2021-03-10 | $59.50 | $59.50 | 2,083 |
| 2021-03-09 | $58.00 | $58.00 | 2,029 |
| 2021-03-08 | $46.00 | $46.00 | 750 |
| 2021-03-05 | $44.00 | $44.00 | 5,296 |
| 2021-03-04 | $45.00 | $45.00 | 4,845 |
| 2021-03-03 | $58.00 | $58.00 | 7,944 |
| 2021-03-02 | $62.80 | $62.80 | 2,634 |
| 2021-03-01 | $66.10 | $66.10 | 9,094 |
| 2021-02-26 | $69.00 | $69.00 | 3,297 |
| 2021-02-25 | $67.00 | $67.00 | 11,850 |
| 2021-02-24 | $62.00 | $62.00 | 1,377 |
| 2021-02-23 | $61.99 | $61.99 | 2,145 |
| 2021-02-22 | $69.00 | $69.00 | 2,543 |
| 2021-02-19 | $65.00 | $65.00 | 4,372 |
| 2021-02-18 | $75.00 | $75.00 | 3,336 |
| 2021-02-17 | $70.00 | $70.00 | 1,807 |
| 2021-02-16 | $62.50 | $62.50 | 1,987 |
| 2021-02-12 | $70.00 | $70.00 | 798 |
| 2021-02-11 | $58.00 | $58.00 | 2,907 |
| 2021-02-10 | $75.00 | $75.00 | 4,904 |
| 2021-02-09 | $81.00 | $81.00 | 4,996 |
| 2021-02-08 | $73.00 | $73.00 | 26,507 |
| 2021-02-05 | $49.10 | $49.10 | 1,812 |
| 2021-02-04 | $51.20 | $51.20 | 2,108 |
| 2021-02-03 | $50.00 | $50.00 | 1,278 |
| 2021-02-02 | $50.00 | $50.00 | 3,757 |
| 2021-02-01 | $54.00 | $54.00 | 7,412 |
| 2021-01-29 | $46.00 | $46.00 | 3,556 |
| 2021-01-28 | $41.00 | $41.00 | 2,876 |
| 2021-01-27 | $43.00 | $43.00 | 9,481 |
| 2021-01-26 | $27.00 | $27.00 | 1,921 |
| 2021-01-25 | $33.00 | $33.00 | 1,832 |
| 2021-01-22 | $37.00 | $37.00 | 426 |
| 2021-01-21 | $38.10 | $38.10 | 1,068 |
| 2021-01-20 | $42.25 | $42.25 | 10,050 |
| 2021-01-19 | $37.50 | $37.50 | 2,640 |
| 2021-01-15 | $40.20 | $40.20 | 3,254 |
| 2021-01-14 | $45.00 | $45.00 | 4,397 |
| 2021-01-13 | $54.60 | $54.60 | 11,831 |
| 2021-01-12 | $47.30 | $47.30 | 2,478 |
| 2021-01-11 | $48.25 | $48.25 | 8,370 |
| 2021-01-08 | $41.00 | $41.00 | 1,221 |
| 2021-01-07 | $40.99 | $40.99 | 1,529 |
| 2021-01-06 | $42.00 | $42.00 | 8,214 |
| 2021-01-05 | $45.00 | $45.00 | 1,296 |
| 2021-01-04 | $47.50 | $47.50 | 3,063 |