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
- 2013-05-22 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 | $13.24 | $1,579.20 | 0 |
| 2021-12-30 | $13.24 | $1,579.20 | 0 |
| 2021-12-29 | $13.24 | $1,579.20 | 0 |
| 2021-12-28 | $13.24 | $1,579.20 | 0 |
| 2021-12-27 | $13.24 | $1,579.20 | 0 |
| 2021-12-23 | $13.24 | $1,579.20 | 0 |
| 2021-12-22 | $13.24 | $1,579.20 | 658 |
| 2021-12-21 | $13.35 | $1,593.06 | 0 |
| 2021-12-20 | $13.35 | $1,593.06 | 0 |
| 2021-12-17 | $13.35 | $1,593.06 | 251 |
| 2021-12-16 | $12.64 | $1,507.66 | 0 |
| 2021-12-15 | $12.64 | $1,507.66 | 0 |
| 2021-12-14 | $12.64 | $1,507.66 | 0 |
| 2021-12-13 | $12.64 | $1,507.66 | 311 |
| 2021-12-10 | $12.00 | $1,431.45 | 0 |
| 2021-12-09 | $12.00 | $1,431.45 | 0 |
| 2021-12-08 | $12.00 | $1,431.45 | 0 |
| 2021-12-07 | $12.00 | $1,431.45 | 0 |
| 2021-12-06 | $12.00 | $1,431.45 | 0 |
| 2021-12-03 | $12.00 | $1,431.45 | 174 |
| 2021-12-02 | $11.98 | $1,428.52 | 0 |
| 2021-12-01 | $11.98 | $1,428.52 | 177 |
| 2021-11-30 | $11.40 | $1,359.88 | 1,281 |
| 2021-11-29 | $11.40 | $1,359.88 | 479 |
| 2021-11-26 | $12.61 | $1,504.50 | 0 |
| 2021-11-24 | $12.61 | $1,504.50 | 0 |
| 2021-11-23 | $12.61 | $1,504.50 | 110 |
| 2021-11-22 | $13.61 | $1,622.92 | 0 |
| 2021-11-19 | $13.61 | $1,622.92 | 0 |
| 2021-11-18 | $13.61 | $1,622.92 | 0 |
| 2021-11-17 | $13.61 | $1,622.92 | 0 |
| 2021-11-16 | $13.61 | $1,622.92 | 0 |
| 2021-11-15 | $13.61 | $1,622.92 | 0 |
| 2021-11-12 | $13.61 | $1,622.92 | 0 |
| 2021-11-11 | $13.61 | $1,622.92 | 0 |
| 2021-11-10 | $13.61 | $1,622.92 | 0 |
| 2021-11-09 | $13.61 | $1,622.92 | 0 |
| 2021-11-08 | $13.61 | $1,622.92 | 113 |
| 2021-11-05 | $12.35 | $1,472.78 | 0 |
| 2021-11-04 | $12.35 | $1,472.78 | 0 |
| 2021-11-03 | $12.35 | $1,472.78 | 0 |
| 2021-11-02 | $12.35 | $1,472.78 | 0 |
| 2021-11-01 | $12.35 | $1,472.78 | 0 |
| 2021-10-29 | $12.35 | $1,472.78 | 0 |
| 2021-10-28 | $12.35 | $1,472.78 | 0 |
| 2021-10-27 | $12.35 | $1,472.78 | 0 |
| 2021-10-26 | $12.35 | $1,472.78 | 0 |
| 2021-10-25 | $12.35 | $1,472.78 | 0 |
| 2021-10-22 | $12.35 | $1,472.78 | 0 |
| 2021-10-21 | $12.35 | $1,472.78 | 0 |
| 2021-10-20 | $12.35 | $1,472.78 | 0 |
| 2021-10-19 | $12.35 | $1,472.78 | 0 |
| 2021-10-18 | $12.35 | $1,472.78 | 0 |
| 2021-10-15 | $12.35 | $1,472.78 | 0 |
| 2021-10-14 | $12.35 | $1,472.78 | 0 |
| 2021-10-13 | $12.35 | $1,472.78 | 0 |
| 2021-10-12 | $12.35 | $1,472.78 | 0 |
| 2021-10-11 | $12.35 | $1,472.78 | 0 |
| 2021-10-08 | $12.35 | $1,472.78 | 0 |
| 2021-10-07 | $12.35 | $1,472.78 | 155 |
| 2021-10-06 | $11.96 | $1,426.43 | 0 |
| 2021-10-05 | $11.96 | $1,426.43 | 167 |
| 2021-10-04 | $11.67 | $1,392.09 | 0 |
| 2021-10-01 | $11.67 | $1,392.09 | 0 |
| 2021-09-30 | $11.67 | $1,392.09 | 0 |
| 2021-09-29 | $11.67 | $1,392.09 | 0 |
| 2021-09-28 | $11.67 | $1,392.09 | 0 |
| 2021-09-27 | $11.67 | $1,392.09 | 0 |
| 2021-09-24 | $11.67 | $1,392.09 | 135 |
| 2021-09-23 | $11.86 | $484.08 | 357 |
| 2021-09-22 | $12.03 | $490.93 | 0 |
| 2021-09-21 | $12.03 | $490.93 | 0 |
| 2021-09-20 | $12.03 | $490.93 | 0 |
| 2021-09-17 | $12.03 | $490.93 | 0 |
| 2021-09-16 | $12.03 | $490.93 | 0 |
| 2021-09-15 | $12.03 | $490.93 | 0 |
| 2021-09-14 | $12.03 | $490.93 | 0 |
| 2021-09-13 | $12.03 | $490.93 | 0 |
| 2021-09-10 | $12.03 | $490.93 | 0 |
| 2021-09-09 | $12.03 | $490.93 | 344 |
| 2021-09-08 | $10.70 | $436.86 | 0 |
| 2021-09-07 | $10.70 | $436.86 | 0 |
| 2021-09-03 | $10.70 | $436.86 | 0 |
| 2021-09-02 | $10.70 | $436.86 | 0 |
| 2021-09-01 | $10.70 | $436.86 | 0 |
| 2021-08-31 | $10.70 | $436.86 | 0 |
| 2021-08-30 | $10.70 | $436.86 | 0 |
| 2021-08-27 | $10.70 | $436.86 | 0 |
| 2021-08-26 | $10.70 | $436.86 | 0 |
| 2021-08-25 | $10.70 | $436.86 | 0 |
| 2021-08-24 | $10.70 | $436.86 | 0 |
| 2021-08-23 | $10.70 | $436.86 | 0 |
| 2021-08-20 | $10.70 | $436.86 | 1,850 |
| 2021-08-19 | $11.00 | $448.91 | 0 |
| 2021-08-18 | $11.00 | $448.91 | 519 |
| 2021-08-17 | $11.36 | $463.75 | 0 |
| 2021-08-16 | $11.36 | $463.75 | 658 |
| 2021-08-13 | $11.61 | $473.76 | 0 |
| 2021-08-12 | $11.61 | $473.76 | 0 |
| 2021-08-11 | $11.61 | $473.76 | 0 |
| 2021-08-10 | $11.61 | $473.76 | 0 |
| 2021-08-09 | $11.61 | $473.76 | 0 |
| 2021-08-06 | $11.61 | $473.76 | 0 |
| 2021-08-05 | $11.61 | $473.76 | 0 |
| 2021-08-04 | $11.61 | $473.76 | 0 |
| 2021-08-03 | $11.61 | $473.76 | 716 |
| 2021-08-02 | $11.81 | $481.95 | 0 |
| 2021-07-30 | $11.81 | $481.95 | 200 |
| 2021-07-29 | $10.60 | $432.54 | 0 |
| 2021-07-28 | $10.60 | $432.54 | 0 |
| 2021-07-27 | $10.60 | $432.54 | 0 |
| 2021-07-26 | $10.60 | $432.54 | 0 |
| 2021-07-23 | $10.60 | $432.54 | 0 |
| 2021-07-22 | $10.60 | $432.54 | 0 |
| 2021-07-21 | $10.60 | $432.54 | 0 |
| 2021-07-20 | $10.60 | $432.54 | 113 |
| 2021-07-19 | $10.65 | $434.70 | 106 |
| 2021-07-16 | $10.75 | $438.84 | 0 |
| 2021-07-15 | $10.75 | $438.84 | 137 |
| 2021-07-14 | $10.76 | $439.09 | 330 |
| 2021-07-13 | $10.80 | $440.91 | 0 |
| 2021-07-12 | $10.80 | $440.91 | 0 |
| 2021-07-09 | $10.80 | $440.91 | 0 |
| 2021-07-08 | $10.80 | $440.91 | 0 |
| 2021-07-07 | $10.80 | $440.91 | 0 |
| 2021-07-06 | $10.80 | $440.91 | 0 |
| 2021-07-02 | $10.80 | $440.91 | 0 |
| 2021-07-01 | $10.80 | $440.91 | 0 |
| 2021-06-30 | $10.80 | $440.91 | 0 |
| 2021-06-29 | $10.80 | $440.91 | 0 |
| 2021-06-28 | $10.80 | $440.91 | 0 |
| 2021-06-25 | $10.80 | $440.91 | 0 |
| 2021-06-24 | $10.80 | $440.91 | 0 |
| 2021-06-23 | $10.80 | $440.91 | 242 |
| 2021-06-22 | $11.05 | $451.22 | 0 |
| 2021-06-21 | $11.05 | $451.22 | 221 |
| 2021-06-18 | $11.23 | $458.48 | 0 |
| 2021-06-17 | $11.23 | $458.48 | 0 |
| 2021-06-16 | $11.23 | $458.48 | 146 |
| 2021-06-15 | $10.55 | $430.69 | 0 |
| 2021-06-14 | $10.55 | $430.69 | 0 |
| 2021-06-11 | $10.55 | $430.69 | 0 |
| 2021-06-10 | $10.55 | $430.69 | 0 |
| 2021-06-09 | $10.55 | $430.69 | 0 |
| 2021-06-08 | $10.55 | $430.69 | 0 |
| 2021-06-07 | $10.55 | $430.69 | 0 |
| 2021-06-04 | $10.55 | $430.69 | 0 |
| 2021-06-03 | $10.55 | $430.69 | 0 |
| 2021-06-02 | $10.55 | $430.69 | 0 |
| 2021-06-01 | $10.55 | $430.69 | 0 |
| 2021-05-28 | $10.55 | $430.69 | 1,104 |
| 2021-05-27 | $10.54 | $430.26 | 408 |
| 2021-05-26 | $11.22 | $457.82 | 0 |
| 2021-05-25 | $11.22 | $301.76 | 0 |
| 2021-05-24 | $11.22 | $301.76 | 982 |
| 2021-05-21 | $11.08 | $298.18 | 0 |
| 2021-05-20 | $11.08 | $298.18 | 0 |
| 2021-05-19 | $11.08 | $298.18 | 0 |
| 2021-05-18 | $11.08 | $298.18 | 0 |
| 2021-05-17 | $11.08 | $298.18 | 0 |
| 2021-05-14 | $11.08 | $298.18 | 0 |
| 2021-05-13 | $11.08 | $298.18 | 104 |
| 2021-05-12 | $11.15 | $300.01 | 1,234 |
| 2021-05-11 | $11.15 | $300.01 | 0 |
| 2021-05-10 | $11.15 | $300.01 | 690 |
| 2021-05-07 | $10.75 | $289.34 | 0 |
| 2021-05-06 | $10.75 | $289.34 | 1,214 |
| 2021-05-05 | $10.63 | $286.09 | 735 |
| 2021-05-04 | $10.92 | $293.85 | 0 |
| 2021-05-03 | $10.92 | $293.85 | 0 |
| 2021-04-30 | $10.92 | $293.85 | 0 |
| 2021-04-29 | $10.92 | $293.85 | 0 |
| 2021-04-28 | $10.92 | $293.85 | 0 |
| 2021-04-27 | $10.92 | $293.85 | 0 |
| 2021-04-26 | $10.92 | $293.85 | 0 |
| 2021-04-23 | $10.92 | $293.85 | 153 |
| 2021-04-22 | $10.71 | $288.30 | 0 |
| 2021-04-21 | $10.71 | $288.30 | 380 |
| 2021-04-20 | $10.47 | $281.71 | 0 |
| 2021-04-19 | $10.47 | $281.71 | 1,549 |
| 2021-04-16 | $10.79 | $290.33 | 0 |
| 2021-04-15 | $10.79 | $290.33 | 0 |
| 2021-04-14 | $10.79 | $290.33 | 175 |
| 2021-04-13 | $10.97 | $295.15 | 0 |
| 2021-04-12 | $10.97 | $295.15 | 0 |
| 2021-04-09 | $10.97 | $295.15 | 125 |
| 2021-04-08 | $10.51 | $282.79 | 0 |
| 2021-04-07 | $10.51 | $282.79 | 0 |
| 2021-04-06 | $10.51 | $282.79 | 135 |
| 2021-04-05 | $10.50 | $282.52 | 196 |
| 2021-04-01 | $10.25 | $275.79 | 0 |
| 2021-03-31 | $10.25 | $275.79 | 143 |
| 2021-03-30 | $10.06 | $270.68 | 241 |
| 2021-03-29 | $10.00 | $269.07 | 0 |
| 2021-03-26 | $10.00 | $269.07 | 394 |
| 2021-03-25 | $10.15 | $273.06 | 1,279 |
| 2021-03-24 | $10.50 | $282.52 | 663 |
| 2021-03-23 | $10.90 | $293.28 | 0 |
| 2021-03-22 | $10.90 | $293.28 | 534 |
| 2021-03-19 | $11.66 | $313.81 | 0 |
| 2021-03-18 | $11.66 | $313.81 | 146 |
| 2021-03-17 | $11.25 | $302.70 | 0 |
| 2021-03-16 | $11.25 | $302.70 | 288 |
| 2021-03-15 | $10.38 | $279.33 | 0 |
| 2021-03-12 | $10.38 | $279.33 | 0 |
| 2021-03-11 | $10.38 | $279.33 | 0 |
| 2021-03-10 | $10.38 | $279.33 | 0 |
| 2021-03-09 | $10.38 | $279.33 | 0 |
| 2021-03-08 | $10.38 | $279.33 | 0 |
| 2021-03-05 | $10.38 | $279.33 | 0 |
| 2021-03-04 | $10.38 | $279.33 | 0 |
| 2021-03-03 | $10.38 | $279.33 | 0 |
| 2021-03-02 | $10.38 | $279.33 | 0 |
| 2021-03-01 | $10.38 | $279.33 | 711 |
| 2021-02-26 | $10.25 | $275.85 | 0 |
| 2021-02-25 | $10.25 | $275.85 | 0 |
| 2021-02-24 | $10.25 | $275.85 | 0 |
| 2021-02-23 | $10.25 | $275.85 | 0 |
| 2021-02-22 | $10.25 | $275.85 | 0 |
| 2021-02-19 | $10.25 | $275.85 | 477 |
| 2021-02-18 | $10.28 | $276.52 | 0 |
| 2021-02-17 | $10.28 | $276.52 | 0 |
| 2021-02-16 | $10.28 | $276.52 | 666 |
| 2021-02-12 | $10.47 | $281.59 | 0 |
| 2021-02-11 | $10.47 | $281.59 | 0 |
| 2021-02-10 | $10.47 | $281.59 | 274 |
| 2021-02-09 | $10.44 | $280.91 | 0 |
| 2021-02-08 | $10.44 | $280.91 | 0 |
| 2021-02-05 | $10.44 | $280.91 | 0 |
| 2021-02-04 | $10.44 | $280.91 | 0 |
| 2021-02-03 | $10.44 | $280.91 | 1,606 |
| 2021-02-02 | $10.62 | $285.75 | 133 |
| 2021-02-01 | $10.26 | $276.07 | 0 |
| 2021-01-29 | $10.26 | $276.07 | 0 |
| 2021-01-28 | $10.26 | $276.07 | 1,348 |
| 2021-01-27 | $10.28 | $276.53 | 2,018 |
| 2021-01-26 | $10.85 | $292.04 | 533 |
| 2021-01-25 | $9.89 | $266.00 | 223 |
| 2021-01-22 | $10.31 | $277.48 | 511 |
| 2021-01-21 | $10.53 | $283.32 | 372 |
| 2021-01-20 | $10.68 | $287.47 | 417 |
| 2021-01-19 | $10.90 | $293.34 | 448 |
| 2021-01-15 | $11.05 | $297.32 | 0 |
| 2021-01-14 | $11.05 | $297.32 | 0 |
| 2021-01-13 | $11.05 | $297.32 | 702 |
| 2021-01-12 | $11.30 | $304.14 | 3,713 |
| 2021-01-11 | $11.19 | $301.19 | 2,648 |
| 2021-01-08 | $11.66 | $313.65 | 0 |
| 2021-01-07 | $11.66 | $313.65 | 218 |
| 2021-01-06 | $11.04 | $296.93 | 0 |
| 2021-01-05 | $11.04 | $296.93 | 0 |
| 2021-01-04 | $11.04 | $296.93 | 363 |