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
- 2020-08-18 to 2026-08-27
- 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 | $9.20 | $9.20 | 182,800 |
| 2021-12-30 | $9.01 | $9.01 | 344,900 |
| 2021-12-29 | $8.96 | $8.96 | 301,400 |
| 2021-12-28 | $9.63 | $9.63 | 289,000 |
| 2021-12-27 | $10.55 | $10.55 | 211,500 |
| 2021-12-23 | $10.75 | $10.75 | 338,500 |
| 2021-12-22 | $10.45 | $10.45 | 153,500 |
| 2021-12-21 | $10.20 | $10.20 | 462,700 |
| 2021-12-20 | $10.24 | $10.24 | 204,300 |
| 2021-12-17 | $10.05 | $10.05 | 362,200 |
| 2021-12-16 | $10.56 | $10.56 | 205,700 |
| 2021-12-15 | $11.14 | $11.14 | 536,500 |
| 2021-12-14 | $10.89 | $10.89 | 584,800 |
| 2021-12-13 | $11.75 | $11.75 | 446,100 |
| 2021-12-10 | $12.21 | $12.21 | 284,200 |
| 2021-12-09 | $12.66 | $12.66 | 298,000 |
| 2021-12-08 | $14.09 | $14.09 | 171,900 |
| 2021-12-07 | $13.80 | $13.80 | 243,900 |
| 2021-12-06 | $13.04 | $13.04 | 496,700 |
| 2021-12-03 | $15.00 | $15.00 | 435,500 |
| 2021-12-02 | $17.36 | $17.36 | 358,700 |
| 2021-12-01 | $18.56 | $18.56 | 301,900 |
| 2021-11-30 | $18.51 | $18.51 | 479,200 |
| 2021-11-29 | $18.50 | $18.50 | 408,200 |
| 2021-11-26 | $18.05 | $18.05 | 165,300 |
| 2021-11-24 | $18.06 | $18.06 | 268,000 |
| 2021-11-23 | $19.69 | $19.69 | 251,800 |
| 2021-11-22 | $20.40 | $20.40 | 206,400 |
| 2021-11-19 | $22.69 | $22.69 | 217,300 |
| 2021-11-18 | $20.22 | $20.22 | 459,300 |
| 2021-11-17 | $23.09 | $23.09 | 182,800 |
| 2021-11-16 | $21.89 | $21.89 | 411,900 |
| 2021-11-15 | $24.35 | $24.35 | 455,100 |
| 2021-11-12 | $24.00 | $24.00 | 278,200 |
| 2021-11-11 | $23.00 | $23.00 | 284,200 |
| 2021-11-10 | $22.63 | $22.63 | 857,300 |
| 2021-11-09 | $21.00 | $21.00 | 817,700 |
| 2021-11-08 | $17.60 | $17.60 | 695,600 |
| 2021-11-05 | $16.13 | $16.13 | 91,100 |
| 2021-11-04 | $16.65 | $16.65 | 124,700 |
| 2021-11-03 | $16.99 | $16.99 | 159,200 |
| 2021-11-02 | $16.30 | $16.30 | 151,600 |
| 2021-11-01 | $16.43 | $16.43 | 118,600 |
| 2021-10-29 | $16.40 | $16.40 | 109,600 |
| 2021-10-28 | $16.00 | $16.00 | 133,800 |
| 2021-10-27 | $15.47 | $15.47 | 161,800 |
| 2021-10-26 | $15.85 | $15.85 | 134,600 |
| 2021-10-25 | $16.00 | $16.00 | 232,700 |
| 2021-10-22 | $15.95 | $15.95 | 154,800 |
| 2021-10-21 | $16.50 | $16.50 | 283,600 |
| 2021-10-20 | $17.60 | $17.60 | 591,600 |
| 2021-10-19 | $14.55 | $14.55 | 239,200 |
| 2021-10-18 | $14.75 | $14.75 | 147,500 |
| 2021-10-15 | $15.50 | $15.50 | 283,300 |
| 2021-10-14 | $15.10 | $15.10 | 198,300 |
| 2021-10-13 | $14.90 | $14.90 | 127,400 |
| 2021-10-12 | $14.69 | $14.69 | 117,400 |
| 2021-10-11 | $14.80 | $14.80 | 149,500 |
| 2021-10-08 | $15.17 | $15.17 | 109,000 |
| 2021-10-07 | $15.86 | $15.86 | 127,000 |
| 2021-10-06 | $16.14 | $16.14 | 173,000 |
| 2021-10-05 | $15.64 | $15.64 | 137,800 |
| 2021-10-04 | $15.24 | $15.24 | 204,100 |
| 2021-10-01 | $16.21 | $16.21 | 187,100 |
| 2021-09-30 | $14.38 | $14.38 | 119,100 |
| 2021-09-29 | $13.41 | $13.41 | 91,800 |
| 2021-09-28 | $13.13 | $13.13 | 163,000 |
| 2021-09-27 | $14.00 | $14.00 | 141,500 |
| 2021-09-24 | $14.05 | $14.05 | 245,200 |
| 2021-09-23 | $15.29 | $15.29 | 126,200 |
| 2021-09-22 | $15.35 | $15.35 | 162,100 |
| 2021-09-21 | $14.24 | $14.24 | 153,100 |
| 2021-09-20 | $14.75 | $14.75 | 274,500 |
| 2021-09-17 | $16.08 | $16.08 | 216,400 |
| 2021-09-16 | $17.04 | $17.04 | 167,300 |
| 2021-09-15 | $17.14 | $17.14 | 188,600 |
| 2021-09-14 | $16.50 | $16.50 | 231,300 |
| 2021-09-13 | $16.98 | $16.98 | 1,216,700 |
| 2021-09-10 | $17.20 | $17.20 | 261,900 |
| 2021-09-09 | $18.70 | $18.70 | 209,400 |
| 2021-09-08 | $18.85 | $18.85 | 279,800 |
| 2021-09-07 | $20.00 | $20.00 | 653,100 |
| 2021-09-03 | $21.91 | $21.91 | 919,000 |
| 2021-09-02 | $16.55 | $16.55 | 248,800 |
| 2021-09-01 | $15.85 | $15.85 | 192,200 |
| 2021-08-31 | $15.64 | $15.64 | 154,900 |
| 2021-08-30 | $16.49 | $16.49 | 138,100 |
| 2021-08-27 | $15.62 | $15.62 | 128,200 |
| 2021-08-26 | $15.80 | $15.80 | 144,400 |
| 2021-08-25 | $16.54 | $16.54 | 120,100 |
| 2021-08-24 | $16.73 | $16.73 | 182,300 |
| 2021-08-23 | $17.75 | $17.75 | 329,100 |
| 2021-08-20 | $17.26 | $17.26 | 133,700 |
| 2021-08-19 | $16.00 | $16.00 | 163,400 |
| 2021-08-18 | $16.00 | $16.00 | 210,200 |
| 2021-08-17 | $16.95 | $16.95 | 169,600 |
| 2021-08-16 | $17.45 | $17.45 | 490,800 |
| 2021-08-13 | $16.95 | $16.95 | 162,800 |
| 2021-08-12 | $16.40 | $16.40 | 162,100 |
| 2021-08-11 | $17.72 | $17.72 | 237,900 |
| 2021-08-10 | $17.59 | $17.59 | 168,200 |
| 2021-08-09 | $19.16 | $19.16 | 250,600 |
| 2021-08-06 | $18.35 | $18.35 | 218,700 |
| 2021-08-05 | $19.20 | $19.20 | 300,300 |
| 2021-08-04 | $18.25 | $18.25 | 393,300 |
| 2021-08-03 | $19.99 | $19.99 | 702,300 |
| 2021-08-02 | $14.14 | $14.14 | 711,700 |
| 2021-07-30 | $13.29 | $13.29 | 529,000 |
| 2021-07-29 | $14.25 | $14.25 | 791,100 |
| 2021-07-28 | $20.99 | $20.99 | 243,500 |
| 2021-07-27 | $24.71 | $24.71 | 296,000 |
| 2021-07-26 | $34.79 | $34.79 | 245,400 |
| 2021-07-23 | $43.23 | $43.23 | 115,600 |
| 2021-07-22 | $60.50 | $60.50 | 19,400 |
| 2021-07-21 | $64.25 | $64.25 | 24,300 |
| 2021-07-20 | $62.00 | $62.00 | 37,900 |
| 2021-07-19 | $60.00 | $60.00 | 20,500 |
| 2021-07-16 | $68.30 | $68.30 | 11,700 |
| 2021-07-15 | $68.75 | $68.75 | 12,800 |
| 2021-07-14 | $74.00 | $74.00 | 40,900 |
| 2021-07-13 | $63.30 | $63.30 | 31,500 |
| 2021-07-12 | $70.01 | $70.01 | 18,400 |
| 2021-07-09 | $74.89 | $74.89 | 13,600 |
| 2021-07-08 | $77.70 | $77.70 | 31,100 |
| 2021-07-07 | $84.99 | $84.99 | 25,100 |
| 2021-07-06 | $83.50 | $83.50 | 38,600 |
| 2021-07-02 | $84.00 | $84.00 | 24,200 |
| 2021-07-01 | $87.52 | $87.52 | 47,000 |
| 2021-06-30 | $82.72 | $82.72 | 49,500 |
| 2021-06-29 | $88.10 | $88.10 | 59,100 |
| 2021-06-28 | $86.10 | $86.10 | 72,400 |
| 2021-06-25 | $91.65 | $91.65 | 56,800 |
| 2021-06-24 | $105.00 | $105.00 | 62,700 |
| 2021-06-23 | $127.09 | $127.09 | 28,000 |
| 2021-06-22 | $115.00 | $115.00 | 54,100 |
| 2021-06-21 | $97.50 | $97.50 | 37,800 |
| 2021-06-18 | $112.00 | $112.00 | 33,100 |
| 2021-06-17 | $122.50 | $122.50 | 39,700 |
| 2021-06-16 | $137.50 | $137.50 | 29,400 |
| 2021-06-15 | $154.00 | $154.00 | 19,800 |
| 2021-06-14 | $169.99 | $169.99 | 37,500 |
| 2021-06-11 | $169.00 | $169.00 | 26,400 |
| 2021-06-10 | $189.00 | $189.00 | 24,600 |
| 2021-06-09 | $216.02 | $216.02 | 17,200 |
| 2021-06-08 | $221.55 | $221.55 | 44,500 |
| 2021-06-07 | $276.50 | $276.50 | 6,600 |
| 2021-06-04 | $292.00 | $292.00 | 7,100 |
| 2021-06-03 | $320.45 | $320.45 | 4,400 |
| 2021-06-02 | $320.30 | $320.30 | 10,700 |
| 2021-06-01 | $310.05 | $310.05 | 10,700 |
| 2021-05-28 | $278.00 | $278.00 | 5,700 |
| 2021-05-27 | $296.10 | $296.10 | 3,100 |
| 2021-05-26 | $290.05 | $290.05 | 6,700 |
| 2021-05-25 | $303.50 | $303.50 | 4,800 |
| 2021-05-24 | $300.00 | $300.00 | 8,500 |
| 2021-05-21 | $288.00 | $288.00 | 11,400 |
| 2021-05-20 | $316.00 | $316.00 | 12,100 |
| 2021-05-19 | $298.00 | $298.00 | 24,400 |
| 2021-05-18 | $371.49 | $371.49 | 13,300 |
| 2021-05-17 | $345.00 | $345.00 | 15,300 |
| 2021-05-14 | $369.00 | $369.00 | 16,900 |
| 2021-05-13 | $325.99 | $325.99 | 21,000 |
| 2021-05-12 | $394.99 | $394.99 | 27,000 |
| 2021-05-11 | $393.51 | $393.51 | 21,400 |
| 2021-05-10 | $427.00 | $427.00 | 45,800 |
| 2021-05-07 | $366.00 | $366.00 | 36,600 |
| 2021-05-06 | $445.99 | $445.99 | 46,000 |
| 2021-05-05 | $379.03 | $379.03 | 55,500 |
| 2021-05-04 | $299.98 | $299.98 | 43,200 |
| 2021-05-03 | $250.25 | $250.25 | 20,000 |
| 2021-04-30 | $231.00 | $231.00 | 9,100 |
| 2021-04-29 | $209.00 | $209.00 | 5,400 |
| 2021-04-28 | $216.52 | $216.52 | 6,400 |
| 2021-04-27 | $225.00 | $225.00 | 6,000 |
| 2021-04-26 | $226.95 | $226.95 | 9,400 |
| 2021-04-23 | $218.96 | $218.96 | 10,100 |
| 2021-04-22 | $221.00 | $221.00 | 10,300 |
| 2021-04-21 | $234.89 | $234.89 | 7,600 |
| 2021-04-20 | $221.65 | $221.65 | 11,800 |
| 2021-04-19 | $240.00 | $240.00 | 12,700 |
| 2021-04-16 | $268.00 | $268.00 | 18,500 |
| 2021-04-15 | $251.51 | $251.51 | 19,000 |
| 2021-04-14 | $253.99 | $253.99 | 46,100 |
| 2021-04-13 | $304.04 | $304.04 | 39,600 |
| 2021-04-12 | $267.96 | $267.96 | 25,800 |
| 2021-04-09 | $222.50 | $222.50 | 17,500 |
| 2021-04-08 | $183.00 | $183.00 | 8,200 |
| 2021-04-07 | $158.00 | $158.00 | 19,300 |
| 2021-04-06 | $189.02 | $189.02 | 33,800 |
| 2021-04-05 | $149.99 | $149.99 | 18,700 |
| 2021-04-01 | $115.00 | $115.00 | 33,500 |
| 2021-03-31 | $112.00 | $112.00 | 22,000 |
| 2021-03-30 | $114.00 | $114.00 | 32,200 |
| 2021-03-29 | $140.00 | $140.00 | 16,800 |
| 2021-03-26 | $138.18 | $138.18 | 22,800 |
| 2021-03-25 | $132.00 | $132.00 | 21,600 |
| 2021-03-24 | $178.00 | $178.00 | 19,900 |
| 2021-03-23 | $256.00 | $256.00 | 1,300 |
| 2021-03-22 | $279.50 | $279.50 | 900 |
| 2021-03-19 | $278.40 | $278.40 | 1,300 |
| 2021-03-18 | $286.00 | $286.00 | 1,700 |
| 2021-03-17 | $286.00 | $286.00 | 900 |
| 2021-03-16 | $286.00 | $286.00 | 1,500 |
| 2021-03-15 | $286.00 | $286.00 | 1,800 |
| 2021-03-12 | $251.00 | $251.00 | 1,700 |
| 2021-03-11 | $285.00 | $285.00 | 1,500 |
| 2021-03-10 | $285.00 | $285.00 | 2,300 |
| 2021-03-09 | $280.00 | $280.00 | 2,900 |
| 2021-03-08 | $249.00 | $249.00 | 1,300 |
| 2021-03-05 | $249.00 | $249.00 | 2,300 |
| 2021-03-04 | $250.00 | $250.00 | 3,200 |
| 2021-03-03 | $266.00 | $266.00 | 2,500 |
| 2021-03-02 | $290.03 | $290.03 | 2,400 |
| 2021-03-01 | $304.99 | $304.99 | 1,900 |
| 2021-02-26 | $305.00 | $305.00 | 2,000 |
| 2021-02-25 | $307.00 | $307.00 | 3,300 |
| 2021-02-24 | $319.10 | $319.10 | 3,700 |
| 2021-02-23 | $277.00 | $277.00 | 3,800 |
| 2021-02-22 | $263.00 | $263.00 | 4,300 |
| 2021-02-19 | $311.01 | $311.01 | 7,100 |
| 2021-02-18 | $329.90 | $329.90 | 2,700 |
| 2021-02-17 | $315.00 | $315.00 | 7,600 |
| 2021-02-16 | $294.75 | $294.75 | 4,800 |
| 2021-02-12 | $285.00 | $285.00 | 3,300 |
| 2021-02-11 | $300.00 | $300.00 | 2,900 |
| 2021-02-10 | $285.00 | $285.00 | 3,600 |
| 2021-02-09 | $274.99 | $274.99 | 5,900 |
| 2021-02-08 | $319.00 | $319.00 | 16,400 |
| 2021-02-05 | $210.00 | $210.00 | 5,300 |
| 2021-02-04 | $250.00 | $250.00 | 2,800 |
| 2021-02-03 | $252.00 | $252.00 | 2,100 |
| 2021-02-02 | $233.00 | $233.00 | 2,300 |
| 2021-02-01 | $233.00 | $233.00 | 6,500 |
| 2021-01-29 | $262.00 | $262.00 | 2,500 |
| 2021-01-28 | $279.90 | $279.90 | 2,000 |
| 2021-01-27 | $280.00 | $280.00 | 1,900 |
| 2021-01-26 | $329.99 | $329.99 | 1,800 |
| 2021-01-25 | $329.99 | $329.99 | 2,000 |
| 2021-01-22 | $295.00 | $295.00 | 2,600 |
| 2021-01-21 | $300.00 | $300.00 | 2,100 |
| 2021-01-20 | $330.25 | $330.25 | 1,700 |
| 2021-01-19 | $330.25 | $330.25 | 2,700 |
| 2021-01-15 | $310.00 | $310.00 | 3,200 |
| 2021-01-14 | $324.00 | $324.00 | 5,200 |
| 2021-01-13 | $359.00 | $359.00 | 2,100 |
| 2021-01-12 | $324.50 | $324.50 | 3,100 |
| 2021-01-11 | $296.00 | $296.00 | 7,300 |
| 2021-01-08 | $340.02 | $340.02 | 6,600 |
| 2021-01-07 | $396.00 | $396.00 | 5,300 |
| 2021-01-06 | $368.00 | $368.00 | 8,600 |
| 2021-01-05 | $310.00 | $310.00 | 4,900 |
| 2021-01-04 | $340.00 | $340.00 | 9,800 |