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
- 2005-09-20 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 | $11.84 | $11.84 | 869 |
| 2021-12-30 | $12.60 | $12.60 | 1,182 |
| 2021-12-29 | $12.35 | $12.35 | 1,045 |
| 2021-12-28 | $12.52 | $12.52 | 1,489 |
| 2021-12-27 | $12.57 | $12.57 | 6,217 |
| 2021-12-23 | $11.76 | $11.76 | 1,688 |
| 2021-12-22 | $12.52 | $12.52 | 3,301 |
| 2021-12-21 | $12.52 | $12.52 | 3,736 |
| 2021-12-20 | $10.92 | $10.92 | 4,367 |
| 2021-12-17 | $10.92 | $10.92 | 4,297 |
| 2021-12-16 | $9.58 | $9.58 | 5,458 |
| 2021-12-15 | $11.76 | $11.76 | 6,149 |
| 2021-12-14 | $11.34 | $11.34 | 9,110 |
| 2021-12-13 | $9.83 | $9.83 | 9,337 |
| 2021-12-10 | $8.65 | $8.65 | 4,729 |
| 2021-12-09 | $7.98 | $7.98 | 17,254 |
| 2021-12-08 | $7.22 | $7.22 | 8,513 |
| 2021-12-07 | $5.54 | $5.54 | 6,500 |
| 2021-12-06 | $5.88 | $5.88 | 5,993 |
| 2021-12-03 | $5.21 | $5.21 | 9,057 |
| 2021-12-02 | $4.62 | $4.62 | 6,786 |
| 2021-12-01 | $4.20 | $4.20 | 7,559 |
| 2021-11-30 | $4.28 | $4.28 | 7,874 |
| 2021-11-29 | $4.28 | $4.28 | 6,969 |
| 2021-11-26 | $4.87 | $4.87 | 15,779 |
| 2021-11-24 | $4.37 | $4.37 | 11,270 |
| 2021-11-23 | $4.62 | $4.62 | 3,593 |
| 2021-11-22 | $5.04 | $5.04 | 11,922 |
| 2021-11-19 | $5.80 | $5.80 | 11,529 |
| 2021-11-18 | $6.05 | $6.05 | 2,187 |
| 2021-11-17 | $6.47 | $6.47 | 10,704 |
| 2021-11-16 | $6.97 | $6.97 | 5,354 |
| 2021-11-15 | $7.06 | $7.06 | 17,498 |
| 2021-11-12 | $7.56 | $7.56 | 5,767 |
| 2021-11-11 | $9.07 | $9.07 | 1,243 |
| 2021-11-10 | $9.16 | $9.16 | 5,323 |
| 2021-11-09 | $9.49 | $9.49 | 1,398 |
| 2021-11-08 | $9.83 | $9.83 | 1,285 |
| 2021-11-05 | $9.32 | $9.32 | 4,042 |
| 2021-11-04 | $9.66 | $9.66 | 3,335 |
| 2021-11-03 | $10.00 | $10.00 | 5,774 |
| 2021-11-02 | $8.90 | $8.90 | 9,924 |
| 2021-11-01 | $8.32 | $8.32 | 10,485 |
| 2021-10-29 | $6.80 | $6.80 | 2,833 |
| 2021-10-28 | $6.80 | $6.80 | 6,470 |
| 2021-10-27 | $6.97 | $6.97 | 1,486 |
| 2021-10-26 | $6.55 | $6.55 | 9,477 |
| 2021-10-25 | $7.56 | $7.56 | 21,406 |
| 2021-10-22 | $7.31 | $7.31 | 30,593 |
| 2021-10-21 | $8.82 | $8.82 | 6,359 |
| 2021-10-20 | $9.91 | $9.91 | 3,816 |
| 2021-10-19 | $10.08 | $10.08 | 6,115 |
| 2021-10-18 | $10.25 | $10.25 | 9,412 |
| 2021-10-15 | $11.00 | $11.00 | 14,080 |
| 2021-10-14 | $10.25 | $10.25 | 14,227 |
| 2021-10-13 | $11.00 | $11.00 | 34,898 |
| 2021-10-12 | $13.44 | $13.44 | 41,843 |
| 2021-10-11 | $10.42 | $10.42 | 65,317 |
| 2021-10-08 | $7.98 | $7.98 | 22,472 |
| 2021-10-07 | $7.81 | $7.81 | 78,709 |
| 2021-10-06 | $9.07 | $9.07 | 80,762 |
| 2021-10-05 | $4.54 | $4.54 | 22,357 |
| 2021-10-04 | $5.21 | $5.21 | 167,488 |
| 2021-10-01 | $4.03 | $4.03 | 13,550 |
| 2021-09-30 | $4.62 | $4.62 | 5,841 |
| 2021-09-29 | $4.96 | $4.96 | 5,112 |
| 2021-09-28 | $5.46 | $5.46 | 1,957 |
| 2021-09-27 | $5.21 | $5.21 | 4,693 |
| 2021-09-24 | $4.79 | $4.79 | 2,953 |
| 2021-09-23 | $4.79 | $4.79 | 4,856 |
| 2021-09-22 | $4.87 | $4.87 | 7,984 |
| 2021-09-21 | $4.12 | $4.12 | 3,791 |
| 2021-09-20 | $4.28 | $4.28 | 9,251 |
| 2021-09-17 | $4.86 | $4.86 | 1,533 |
| 2021-09-16 | $4.62 | $4.62 | 2,281 |
| 2021-09-15 | $4.70 | $4.70 | 2,747 |
| 2021-09-14 | $4.54 | $4.54 | 3,538 |
| 2021-09-13 | $5.17 | $5.17 | 8,431 |
| 2021-09-10 | $4.62 | $4.62 | 22,854 |
| 2021-09-09 | $5.04 | $5.04 | 33,642 |
| 2021-09-08 | $6.22 | $6.22 | 17,556 |
| 2021-09-07 | $7.22 | $7.22 | 59,360 |
| 2021-09-03 | $9.41 | $9.41 | 176,613 |
| 2021-09-02 | $5.96 | $5.96 | 1,363 |
| 2021-09-01 | $5.46 | $5.46 | 568 |
| 2021-08-31 | $5.63 | $5.63 | 764 |
| 2021-08-30 | $5.12 | $5.12 | 8,157 |
| 2021-08-27 | $4.49 | $4.49 | 2,198 |
| 2021-08-26 | $4.37 | $4.37 | 131 |
| 2021-08-25 | $4.37 | $4.37 | 303 |
| 2021-08-24 | $4.45 | $4.45 | 604 |
| 2021-08-23 | $4.45 | $4.45 | 1,507 |
| 2021-08-20 | $4.70 | $4.70 | 2,727 |
| 2021-08-19 | $4.28 | $4.28 | 1,650 |
| 2021-08-18 | $4.12 | $4.12 | 606 |
| 2021-08-17 | $4.54 | $4.54 | 1,270 |
| 2021-08-16 | $4.45 | $4.45 | 6,314 |
| 2021-08-13 | $4.79 | $4.79 | 1,726 |
| 2021-08-12 | $4.70 | $4.70 | 612 |
| 2021-08-11 | $4.96 | $4.96 | 3,922 |
| 2021-08-10 | $5.12 | $5.12 | 3,609 |
| 2021-08-09 | $5.29 | $5.29 | 10,709 |
| 2021-08-06 | $5.71 | $5.71 | 1,322 |
| 2021-08-05 | $5.29 | $5.29 | 5,846 |
| 2021-08-04 | $5.29 | $5.29 | 5,169 |
| 2021-08-03 | $5.80 | $5.80 | 18,101 |
| 2021-08-02 | $5.29 | $5.29 | 1,985 |
| 2021-07-30 | $5.29 | $5.29 | 361 |
| 2021-07-29 | $5.22 | $5.22 | 873 |
| 2021-07-28 | $5.54 | $5.54 | 12,665 |
| 2021-07-27 | $6.13 | $6.13 | 2,573 |
| 2021-07-26 | $6.05 | $6.05 | 893 |
| 2021-07-23 | $6.30 | $6.30 | 3,555 |
| 2021-07-22 | $7.06 | $7.06 | 2,098 |
| 2021-07-21 | $6.30 | $6.30 | 6,944 |
| 2021-07-20 | $6.89 | $6.89 | 945 |
| 2021-07-19 | $6.72 | $6.72 | 1,106 |
| 2021-07-16 | $7.81 | $7.81 | 741 |
| 2021-07-15 | $7.81 | $7.81 | 160 |
| 2021-07-14 | $7.56 | $7.56 | 955 |
| 2021-07-13 | $7.81 | $7.81 | 860 |
| 2021-07-12 | $7.43 | $7.43 | 1,031 |
| 2021-07-09 | $8.23 | $8.23 | 3,517 |
| 2021-07-08 | $8.82 | $8.82 | 871 |
| 2021-07-07 | $8.82 | $8.82 | 565 |
| 2021-07-06 | $9.32 | $9.32 | 5,365 |
| 2021-07-02 | $8.40 | $8.40 | 3,684 |
| 2021-07-01 | $8.82 | $8.82 | 8,273 |
| 2021-06-30 | $6.97 | $6.97 | 403 |
| 2021-06-29 | $8.15 | $8.15 | 203 |
| 2021-06-28 | $7.56 | $7.56 | 2,222 |
| 2021-06-25 | $8.01 | $8.01 | 406 |
| 2021-06-24 | $7.98 | $7.98 | 347 |
| 2021-06-23 | $7.73 | $7.73 | 5,004 |
| 2021-06-22 | $8.32 | $8.32 | 828 |
| 2021-06-21 | $8.61 | $8.61 | 468 |
| 2021-06-18 | $9.74 | $9.74 | 869 |
| 2021-06-17 | $8.23 | $8.23 | 2,212 |
| 2021-06-16 | $7.56 | $7.56 | 644 |
| 2021-06-15 | $7.98 | $7.98 | 1,039 |
| 2021-06-14 | $7.98 | $7.98 | 3,686 |
| 2021-06-11 | $8.23 | $8.23 | 6,728 |
| 2021-06-10 | $8.48 | $8.48 | 20,116 |
| 2021-06-09 | $9.07 | $9.07 | 3,488 |
| 2021-06-08 | $11.09 | $11.09 | 3,439 |
| 2021-06-07 | $11.34 | $11.34 | 7,964 |
| 2021-06-04 | $14.45 | $14.45 | 3,756 |
| 2021-06-03 | $10.92 | $10.92 | 8,318 |
| 2021-06-02 | $14.45 | $14.45 | 29,255 |
| 2021-06-01 | $10.92 | $10.92 | 9,566 |
| 2021-05-28 | $7.81 | $7.81 | 3,224 |
| 2021-05-27 | $7.14 | $7.14 | 4,986 |
| 2021-05-26 | $7.14 | $7.14 | 5,559 |
| 2021-05-25 | $7.56 | $7.56 | 17,913 |
| 2021-05-24 | $6.38 | $6.38 | 15,509 |
| 2021-05-21 | $6.55 | $6.55 | 8,699 |
| 2021-05-20 | $6.64 | $6.64 | 2,113 |
| 2021-05-19 | $8.15 | $8.15 | 803 |
| 2021-05-18 | $6.47 | $6.47 | 1,299 |
| 2021-05-17 | $7.56 | $7.56 | 11,990 |
| 2021-05-14 | $6.55 | $6.55 | 18,040 |
| 2021-05-13 | $9.74 | $9.74 | 2,298 |
| 2021-05-12 | $8.12 | $8.12 | 6,915 |
| 2021-05-11 | $6.30 | $6.30 | 22,580 |
| 2021-05-10 | $12.77 | $12.77 | 18,467 |
| 2021-05-07 | $13.42 | $13.42 | 10,975 |
| 2021-05-06 | $18.48 | $18.48 | 11,293 |
| 2021-05-05 | $20.50 | $20.50 | 4,823 |
| 2021-05-04 | $22.68 | $22.68 | 8,967 |
| 2021-05-03 | $57.88 | $57.88 | 17,399 |
| 2021-04-30 | $15.96 | $15.96 | 1,173 |
| 2021-04-29 | $37.38 | $37.38 | 416 |
| 2021-04-28 | $45.86 | $45.86 | 31 |
| 2021-04-27 | $47.04 | $47.04 | 62 |
| 2021-04-26 | $50.23 | $50.23 | 422 |
| 2021-04-23 | $53.97 | $53.97 | 2 |
| 2021-04-22 | $58.63 | $58.63 | 156 |
| 2021-04-21 | $45.36 | $45.36 | 514 |
| 2021-04-20 | $75.60 | $75.60 | 390 |
| 2021-04-19 | $66.78 | $66.78 | 36 |
| 2021-04-16 | $58.80 | $58.80 | 2 |
| 2021-04-15 | $54.60 | $54.60 | 67 |
| 2021-04-14 | $67.20 | $67.20 | 31 |
| 2021-04-13 | $63.42 | $63.42 | 134 |
| 2021-04-12 | $67.20 | $67.20 | 93 |
| 2021-04-09 | $86.02 | $86.02 | 71 |
| 2021-04-08 | $75.18 | $75.18 | 176 |
| 2021-04-07 | $58.80 | $58.80 | 189 |
| 2021-04-06 | $98.87 | $98.87 | 35 |
| 2021-04-05 | $100.80 | $100.80 | 54 |
| 2021-04-01 | $113.23 | $113.23 | 99 |
| 2021-03-31 | $88.20 | $88.20 | 268 |
| 2021-03-30 | $121.63 | $121.63 | 156 |
| 2021-03-29 | $126.00 | $126.00 | 48 |
| 2021-03-26 | $163.80 | $163.80 | 73 |
| 2021-03-25 | $167.92 | $167.92 | 110 |
| 2021-03-24 | $170.06 | $170.06 | 88 |
| 2021-03-23 | $184.80 | $184.80 | 335 |
| 2021-03-22 | $206.14 | $206.14 | 65 |
| 2021-03-19 | $229.07 | $229.07 | 95 |
| 2021-03-18 | $224.28 | $224.28 | 78 |
| 2021-03-17 | $256.20 | $256.20 | 14 |
| 2021-03-16 | $256.20 | $256.20 | 35 |
| 2021-03-15 | $252.00 | $252.00 | 83 |
| 2021-03-12 | $267.71 | $267.71 | 219 |
| 2021-03-11 | $264.60 | $264.60 | 306 |
| 2021-03-10 | $277.82 | $277.82 | 130 |
| 2021-03-09 | $285.26 | $285.26 | 68 |
| 2021-03-08 | $256.37 | $256.37 | 133 |
| 2021-03-05 | $244.19 | $244.19 | 172 |
| 2021-03-04 | $242.76 | $242.76 | 141 |
| 2021-03-03 | $257.80 | $257.80 | 213 |
| 2021-03-02 | $252.00 | $252.00 | 125 |
| 2021-03-01 | $227.67 | $227.67 | 138 |
| 2021-02-26 | $151.28 | $151.28 | 69 |
| 2021-02-25 | $168.42 | $168.42 | 218 |
| 2021-02-24 | $180.60 | $180.60 | 16 |
| 2021-02-23 | $176.40 | $176.40 | 20 |
| 2021-02-22 | $176.57 | $176.57 | 62 |
| 2021-02-19 | $226.80 | $226.80 | 14 |
| 2021-02-18 | $210.00 | $210.00 | 20 |
| 2021-02-17 | $233.86 | $233.86 | 22 |
| 2021-02-16 | $194.04 | $194.04 | 46 |
| 2021-02-12 | $209.83 | $209.83 | 76 |
| 2021-02-11 | $209.75 | $209.75 | 43 |
| 2021-02-10 | $214.20 | $214.20 | 104 |
| 2021-02-09 | $176.40 | $176.40 | 56 |
| 2021-02-08 | $176.40 | $176.40 | 54 |
| 2021-02-05 | $160.61 | $160.61 | 47 |
| 2021-02-04 | $168.00 | $168.00 | 29 |
| 2021-02-03 | $218.40 | $218.40 | 61 |
| 2021-02-02 | $243.60 | $243.60 | 74 |
| 2021-02-01 | $243.60 | $243.60 | 14 |
| 2021-01-29 | $226.72 | $226.72 | 136 |
| 2021-01-28 | $209.58 | $209.58 | 0 |
| 2021-01-27 | $209.58 | $209.58 | 18 |
| 2021-01-26 | $179.34 | $179.34 | 78 |
| 2021-01-25 | $260.40 | $260.40 | 53 |
| 2021-01-22 | $231.17 | $231.17 | 51 |
| 2021-01-21 | $225.96 | $225.96 | 183 |
| 2021-01-20 | $268.80 | $268.80 | 257 |
| 2021-01-19 | $243.60 | $243.60 | 52 |
| 2021-01-15 | $210.84 | $210.84 | 0 |
| 2021-01-14 | $252.00 | $252.00 | 17 |
| 2021-01-13 | $252.00 | $252.00 | 26 |
| 2021-01-12 | $218.48 | $218.48 | 27 |
| 2021-01-11 | $285.60 | $285.60 | 75 |
| 2021-01-08 | $241.46 | $241.46 | 44 |
| 2021-01-07 | $296.10 | $296.10 | 16 |
| 2021-01-06 | $327.60 | $327.60 | 3 |
| 2021-01-05 | $411.52 | $411.52 | 4 |
| 2021-01-04 | $323.40 | $323.40 | 28 |