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
- 2019-10-01 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 | $5.98 | $5.98 | 906,000 |
| 2021-12-30 | $6.14 | $6.14 | 656,800 |
| 2021-12-29 | $6.05 | $6.05 | 442,700 |
| 2021-12-28 | $6.17 | $6.17 | 590,100 |
| 2021-12-27 | $6.32 | $6.32 | 514,900 |
| 2021-12-23 | $6.49 | $6.49 | 1,179,100 |
| 2021-12-22 | $6.26 | $6.26 | 555,400 |
| 2021-12-21 | $6.29 | $6.29 | 680,000 |
| 2021-12-20 | $6.15 | $6.15 | 852,400 |
| 2021-12-17 | $6.23 | $6.23 | 1,785,800 |
| 2021-12-16 | $5.89 | $5.89 | 1,936,500 |
| 2021-12-15 | $5.86 | $5.86 | 2,983,600 |
| 2021-12-14 | $5.92 | $5.92 | 1,750,600 |
| 2021-12-13 | $6.17 | $6.17 | 1,069,600 |
| 2021-12-10 | $6.40 | $6.40 | 974,300 |
| 2021-12-09 | $6.60 | $6.60 | 723,600 |
| 2021-12-08 | $6.98 | $6.98 | 682,000 |
| 2021-12-07 | $6.84 | $6.84 | 838,600 |
| 2021-12-06 | $6.73 | $6.73 | 1,310,600 |
| 2021-12-03 | $6.68 | $6.68 | 1,096,400 |
| 2021-12-02 | $6.90 | $6.90 | 714,900 |
| 2021-12-01 | $6.77 | $6.77 | 1,037,100 |
| 2021-11-30 | $7.17 | $7.17 | 2,051,900 |
| 2021-11-29 | $7.24 | $7.24 | 1,424,300 |
| 2021-11-26 | $7.48 | $7.48 | 530,800 |
| 2021-11-24 | $7.67 | $7.67 | 891,600 |
| 2021-11-23 | $7.51 | $7.51 | 1,605,800 |
| 2021-11-22 | $7.60 | $7.60 | 1,698,100 |
| 2021-11-19 | $7.83 | $7.83 | 1,310,800 |
| 2021-11-18 | $8.10 | $8.10 | 1,367,600 |
| 2021-11-17 | $8.26 | $8.26 | 1,480,000 |
| 2021-11-16 | $8.81 | $8.81 | 1,391,800 |
| 2021-11-15 | $9.17 | $9.17 | 2,380,100 |
| 2021-11-12 | $9.33 | $9.33 | 8,277,400 |
| 2021-11-11 | $11.61 | $11.61 | 1,493,000 |
| 2021-11-10 | $11.58 | $11.58 | 998,400 |
| 2021-11-09 | $12.77 | $12.77 | 887,400 |
| 2021-11-08 | $12.35 | $12.35 | 1,395,900 |
| 2021-11-05 | $11.89 | $11.89 | 2,070,200 |
| 2021-11-04 | $11.76 | $11.76 | 809,600 |
| 2021-11-03 | $12.24 | $12.24 | 525,500 |
| 2021-11-02 | $12.13 | $12.13 | 573,300 |
| 2021-11-01 | $12.42 | $12.42 | 558,900 |
| 2021-10-29 | $12.24 | $12.24 | 420,700 |
| 2021-10-28 | $12.30 | $12.30 | 465,400 |
| 2021-10-27 | $12.15 | $12.15 | 359,400 |
| 2021-10-26 | $12.44 | $12.44 | 628,600 |
| 2021-10-25 | $12.46 | $12.46 | 890,400 |
| 2021-10-22 | $12.96 | $12.96 | 752,400 |
| 2021-10-21 | $13.57 | $13.57 | 317,700 |
| 2021-10-20 | $13.48 | $13.48 | 505,500 |
| 2021-10-19 | $13.80 | $13.80 | 431,100 |
| 2021-10-18 | $13.52 | $13.52 | 533,100 |
| 2021-10-15 | $13.78 | $13.78 | 468,200 |
| 2021-10-14 | $14.30 | $14.30 | 750,600 |
| 2021-10-13 | $14.33 | $14.33 | 440,400 |
| 2021-10-12 | $14.02 | $14.02 | 275,600 |
| 2021-10-11 | $13.52 | $13.52 | 220,800 |
| 2021-10-08 | $13.70 | $13.70 | 251,900 |
| 2021-10-07 | $13.74 | $13.74 | 529,200 |
| 2021-10-06 | $13.12 | $13.12 | 670,200 |
| 2021-10-05 | $13.61 | $13.61 | 871,400 |
| 2021-10-04 | $14.84 | $14.84 | 723,500 |
| 2021-10-01 | $14.88 | $14.88 | 571,400 |
| 2021-09-30 | $14.50 | $14.50 | 659,700 |
| 2021-09-29 | $14.58 | $14.58 | 348,800 |
| 2021-09-28 | $14.55 | $14.55 | 708,800 |
| 2021-09-27 | $15.07 | $15.07 | 432,300 |
| 2021-09-24 | $15.00 | $15.00 | 534,700 |
| 2021-09-23 | $14.81 | $14.81 | 665,400 |
| 2021-09-22 | $14.01 | $14.01 | 310,000 |
| 2021-09-21 | $13.68 | $13.68 | 908,200 |
| 2021-09-20 | $14.00 | $14.00 | 930,600 |
| 2021-09-17 | $14.46 | $14.46 | 2,662,300 |
| 2021-09-16 | $14.25 | $14.25 | 755,600 |
| 2021-09-15 | $14.29 | $14.29 | 894,700 |
| 2021-09-14 | $14.41 | $14.41 | 628,400 |
| 2021-09-13 | $14.08 | $14.08 | 899,700 |
| 2021-09-10 | $14.03 | $14.03 | 867,700 |
| 2021-09-09 | $14.52 | $14.52 | 615,200 |
| 2021-09-08 | $14.25 | $14.25 | 765,400 |
| 2021-09-07 | $14.30 | $14.30 | 1,037,700 |
| 2021-09-03 | $15.42 | $15.42 | 801,800 |
| 2021-09-02 | $15.32 | $15.32 | 1,006,100 |
| 2021-09-01 | $14.14 | $14.14 | 547,800 |
| 2021-08-31 | $13.91 | $13.91 | 729,500 |
| 2021-08-30 | $13.70 | $13.70 | 455,100 |
| 2021-08-27 | $13.40 | $13.40 | 615,100 |
| 2021-08-26 | $12.91 | $12.91 | 451,200 |
| 2021-08-25 | $13.21 | $13.21 | 488,000 |
| 2021-08-24 | $13.45 | $13.45 | 666,900 |
| 2021-08-23 | $13.31 | $13.31 | 354,800 |
| 2021-08-20 | $13.26 | $13.26 | 465,600 |
| 2021-08-19 | $12.94 | $12.94 | 538,300 |
| 2021-08-18 | $13.59 | $13.59 | 680,600 |
| 2021-08-17 | $13.10 | $13.10 | 1,436,100 |
| 2021-08-16 | $12.48 | $12.48 | 1,369,800 |
| 2021-08-13 | $13.39 | $13.39 | 1,045,700 |
| 2021-08-12 | $13.86 | $13.86 | 741,900 |
| 2021-08-11 | $14.48 | $14.48 | 696,200 |
| 2021-08-10 | $15.42 | $15.42 | 600,200 |
| 2021-08-09 | $14.90 | $14.90 | 450,300 |
| 2021-08-06 | $14.23 | $14.23 | 630,000 |
| 2021-08-05 | $15.25 | $15.25 | 833,900 |
| 2021-08-04 | $13.97 | $13.97 | 496,700 |
| 2021-08-03 | $13.43 | $13.43 | 446,800 |
| 2021-08-02 | $13.67 | $13.67 | 717,800 |
| 2021-07-30 | $13.65 | $13.65 | 549,900 |
| 2021-07-29 | $13.93 | $13.93 | 637,300 |
| 2021-07-28 | $13.50 | $13.50 | 993,400 |
| 2021-07-27 | $13.10 | $13.10 | 872,000 |
| 2021-07-26 | $13.98 | $13.98 | 832,900 |
| 2021-07-23 | $14.19 | $14.19 | 522,800 |
| 2021-07-22 | $14.49 | $14.49 | 690,600 |
| 2021-07-21 | $14.55 | $14.55 | 887,200 |
| 2021-07-20 | $14.82 | $14.82 | 700,200 |
| 2021-07-19 | $14.14 | $14.14 | 1,082,400 |
| 2021-07-16 | $13.11 | $13.11 | 1,828,900 |
| 2021-07-15 | $15.29 | $15.29 | 578,400 |
| 2021-07-14 | $15.65 | $15.65 | 635,700 |
| 2021-07-13 | $16.06 | $16.06 | 449,700 |
| 2021-07-12 | $15.71 | $15.71 | 657,900 |
| 2021-07-09 | $16.50 | $16.50 | 741,000 |
| 2021-07-08 | $17.13 | $17.13 | 660,300 |
| 2021-07-07 | $18.29 | $18.29 | 1,319,900 |
| 2021-07-06 | $16.63 | $16.63 | 330,000 |
| 2021-07-02 | $17.27 | $17.27 | 201,400 |
| 2021-07-01 | $17.68 | $17.68 | 691,800 |
| 2021-06-30 | $17.86 | $17.86 | 212,700 |
| 2021-06-29 | $17.92 | $17.92 | 248,100 |
| 2021-06-28 | $18.16 | $18.16 | 221,700 |
| 2021-06-25 | $17.81 | $17.81 | 401,300 |
| 2021-06-24 | $18.92 | $18.92 | 401,000 |
| 2021-06-23 | $19.09 | $19.09 | 427,400 |
| 2021-06-22 | $17.93 | $17.93 | 352,000 |
| 2021-06-21 | $18.27 | $18.27 | 966,800 |
| 2021-06-18 | $19.97 | $19.97 | 428,500 |
| 2021-06-17 | $20.97 | $20.97 | 1,000,000 |
| 2021-06-16 | $20.55 | $20.55 | 970,600 |
| 2021-06-15 | $18.84 | $18.84 | 348,200 |
| 2021-06-14 | $18.79 | $18.79 | 315,400 |
| 2021-06-11 | $19.25 | $19.25 | 672,800 |
| 2021-06-10 | $17.29 | $17.29 | 589,700 |
| 2021-06-09 | $17.25 | $17.25 | 669,800 |
| 2021-06-08 | $18.15 | $18.15 | 348,000 |
| 2021-06-07 | $18.00 | $18.00 | 494,500 |
| 2021-06-04 | $17.20 | $17.20 | 474,300 |
| 2021-06-03 | $16.30 | $16.30 | 344,300 |
| 2021-06-02 | $16.00 | $16.00 | 298,900 |
| 2021-06-01 | $15.88 | $15.88 | 333,700 |
| 2021-05-28 | $16.30 | $16.30 | 545,900 |
| 2021-05-27 | $15.99 | $15.99 | 333,600 |
| 2021-05-26 | $15.76 | $15.76 | 142,700 |
| 2021-05-25 | $15.57 | $15.57 | 261,400 |
| 2021-05-24 | $15.52 | $15.52 | 107,900 |
| 2021-05-21 | $15.26 | $15.26 | 242,000 |
| 2021-05-20 | $15.31 | $15.31 | 98,800 |
| 2021-05-19 | $15.18 | $15.18 | 48,300 |
| 2021-05-18 | $14.80 | $14.80 | 73,200 |
| 2021-05-17 | $14.84 | $14.84 | 130,200 |
| 2021-05-14 | $14.76 | $14.76 | 128,800 |
| 2021-05-13 | $13.98 | $13.98 | 527,100 |
| 2021-05-12 | $14.45 | $14.45 | 194,700 |
| 2021-05-11 | $15.55 | $15.55 | 399,700 |
| 2021-05-10 | $15.00 | $15.00 | 365,800 |
| 2021-05-07 | $15.92 | $15.92 | 270,400 |
| 2021-05-06 | $15.96 | $15.96 | 639,500 |
| 2021-05-05 | $17.12 | $17.12 | 248,100 |
| 2021-05-04 | $17.29 | $17.29 | 319,100 |
| 2021-05-03 | $17.51 | $17.51 | 142,100 |
| 2021-04-30 | $17.50 | $17.50 | 141,800 |
| 2021-04-29 | $17.24 | $17.24 | 257,000 |
| 2021-04-28 | $17.89 | $17.89 | 160,800 |
| 2021-04-27 | $17.45 | $17.45 | 114,300 |
| 2021-04-26 | $18.01 | $18.01 | 216,000 |
| 2021-04-23 | $16.70 | $16.70 | 232,400 |
| 2021-04-22 | $16.40 | $16.40 | 330,800 |
| 2021-04-21 | $16.85 | $16.85 | 303,100 |
| 2021-04-20 | $16.96 | $16.96 | 907,600 |
| 2021-04-19 | $16.76 | $16.76 | 630,800 |
| 2021-04-16 | $18.37 | $18.37 | 459,000 |
| 2021-04-15 | $18.02 | $18.02 | 263,200 |
| 2021-04-14 | $19.17 | $19.17 | 269,700 |
| 2021-04-13 | $18.98 | $18.98 | 370,900 |
| 2021-04-12 | $18.31 | $18.31 | 210,000 |
| 2021-04-09 | $19.02 | $19.02 | 128,700 |
| 2021-04-08 | $19.30 | $19.30 | 117,700 |
| 2021-04-07 | $18.99 | $18.99 | 163,600 |
| 2021-04-06 | $19.14 | $19.14 | 164,600 |
| 2021-04-05 | $19.93 | $19.93 | 263,800 |
| 2021-04-01 | $20.21 | $20.21 | 322,500 |
| 2021-03-31 | $18.36 | $18.36 | 407,200 |
| 2021-03-30 | $18.10 | $18.10 | 240,100 |
| 2021-03-29 | $18.05 | $18.05 | 317,800 |
| 2021-03-26 | $19.15 | $19.15 | 757,700 |
| 2021-03-25 | $20.60 | $20.60 | 817,600 |
| 2021-03-24 | $18.55 | $18.55 | 450,700 |
| 2021-03-23 | $19.65 | $19.65 | 232,300 |
| 2021-03-22 | $20.59 | $20.59 | 235,100 |
| 2021-03-19 | $19.64 | $19.64 | 424,400 |
| 2021-03-18 | $20.38 | $20.38 | 1,000,700 |
| 2021-03-17 | $21.10 | $21.10 | 701,400 |
| 2021-03-16 | $21.09 | $21.09 | 442,900 |
| 2021-03-15 | $21.84 | $21.84 | 921,300 |
| 2021-03-12 | $20.29 | $20.29 | 355,500 |
| 2021-03-11 | $20.38 | $20.38 | 485,600 |
| 2021-03-10 | $18.87 | $18.87 | 504,300 |
| 2021-03-09 | $19.38 | $19.38 | 704,200 |
| 2021-03-08 | $17.64 | $17.64 | 452,800 |
| 2021-03-05 | $18.25 | $18.25 | 1,334,800 |
| 2021-03-04 | $19.11 | $19.11 | 1,407,200 |
| 2021-03-03 | $19.75 | $19.75 | 578,900 |
| 2021-03-02 | $21.83 | $21.83 | 582,400 |
| 2021-03-01 | $24.00 | $24.00 | 478,200 |
| 2021-02-26 | $23.76 | $23.76 | 495,700 |
| 2021-02-25 | $23.25 | $23.25 | 736,800 |
| 2021-02-24 | $25.20 | $25.20 | 1,143,800 |
| 2021-02-23 | $25.25 | $25.25 | 1,716,800 |
| 2021-02-22 | $27.05 | $27.05 | 873,400 |
| 2021-02-19 | $27.75 | $27.75 | 735,800 |
| 2021-02-18 | $27.75 | $27.75 | 912,200 |
| 2021-02-17 | $28.71 | $28.71 | 1,102,400 |
| 2021-02-16 | $27.59 | $27.59 | 1,189,400 |
| 2021-02-12 | $26.60 | $26.60 | 1,093,400 |
| 2021-02-11 | $25.83 | $25.83 | 1,957,300 |
| 2021-02-10 | $26.83 | $26.83 | 2,449,500 |
| 2021-02-09 | $24.53 | $24.53 | 867,200 |
| 2021-02-08 | $23.95 | $23.95 | 570,800 |
| 2021-02-05 | $23.58 | $23.58 | 740,000 |
| 2021-02-04 | $22.44 | $22.44 | 572,300 |
| 2021-02-03 | $21.61 | $21.61 | 1,370,300 |
| 2021-02-02 | $20.52 | $20.52 | 981,800 |
| 2021-02-01 | $19.90 | $19.90 | 606,000 |
| 2021-01-29 | $19.04 | $19.04 | 1,221,200 |
| 2021-01-28 | $19.38 | $19.38 | 877,000 |
| 2021-01-27 | $18.95 | $18.95 | 1,765,700 |
| 2021-01-26 | $21.34 | $21.34 | 893,600 |
| 2021-01-25 | $20.71 | $20.71 | 2,190,900 |
| 2021-01-22 | $23.60 | $23.60 | 1,744,100 |
| 2021-01-21 | $25.45 | $25.45 | 4,478,100 |
| 2021-01-20 | $22.28 | $22.28 | 3,435,700 |
| 2021-01-19 | $19.84 | $19.84 | 1,482,700 |
| 2021-01-15 | $18.11 | $18.11 | 866,000 |
| 2021-01-14 | $18.69 | $18.69 | 1,108,600 |
| 2021-01-13 | $17.43 | $17.43 | 1,331,000 |
| 2021-01-12 | $16.05 | $16.05 | 686,900 |
| 2021-01-11 | $15.83 | $15.83 | 1,382,500 |
| 2021-01-08 | $16.71 | $16.71 | 1,649,500 |
| 2021-01-07 | $17.22 | $17.22 | 2,030,500 |
| 2021-01-06 | $15.97 | $15.97 | 8,052,200 |
| 2021-01-05 | $13.55 | $13.55 | 1,822,900 |
| 2021-01-04 | $13.03 | $13.03 | 976,200 |