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
- 2021-03-22 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 | $13.00 | $13.00 | 38 |
| 2021-12-30 | $12.62 | $12.62 | 118 |
| 2021-12-29 | $12.69 | $12.69 | 192 |
| 2021-12-28 | $16.00 | $16.00 | 30 |
| 2021-12-27 | $16.00 | $16.00 | 80 |
| 2021-12-23 | $13.50 | $13.50 | 40 |
| 2021-12-22 | $13.10 | $13.10 | 318 |
| 2021-12-21 | $15.85 | $15.85 | 0 |
| 2021-12-20 | $15.85 | $15.85 | 352 |
| 2021-12-17 | $11.75 | $11.75 | 0 |
| 2021-12-16 | $11.75 | $11.75 | 0 |
| 2021-12-15 | $11.75 | $11.75 | 25 |
| 2021-12-14 | $10.87 | $10.87 | 0 |
| 2021-12-13 | $10.87 | $10.87 | 0 |
| 2021-12-10 | $10.87 | $10.87 | 0 |
| 2021-12-09 | $10.87 | $10.87 | 33 |
| 2021-12-08 | $10.35 | $10.35 | 0 |
| 2021-12-07 | $10.35 | $10.35 | 0 |
| 2021-12-06 | $10.35 | $10.35 | 25 |
| 2021-12-03 | $10.20 | $10.20 | 0 |
| 2021-12-02 | $10.20 | $10.20 | 22 |
| 2021-12-01 | $10.71 | $10.71 | 67 |
| 2021-11-30 | $10.50 | $10.50 | 30 |
| 2021-11-29 | $10.50 | $10.50 | 576 |
| 2021-11-26 | $13.92 | $13.92 | 0 |
| 2021-11-24 | $13.92 | $13.92 | 0 |
| 2021-11-23 | $13.92 | $13.92 | 0 |
| 2021-11-22 | $13.92 | $13.92 | 0 |
| 2021-11-19 | $13.92 | $13.92 | 0 |
| 2021-11-18 | $13.92 | $13.92 | 0 |
| 2021-11-17 | $13.92 | $13.92 | 0 |
| 2021-11-16 | $13.92 | $13.92 | 160 |
| 2021-11-15 | $13.92 | $13.92 | 0 |
| 2021-11-12 | $13.92 | $13.92 | 0 |
| 2021-11-11 | $13.92 | $13.92 | 0 |
| 2021-11-10 | $13.92 | $13.92 | 25 |
| 2021-11-09 | $15.13 | $15.13 | 0 |
| 2021-11-08 | $15.13 | $15.13 | 0 |
| 2021-11-05 | $15.13 | $15.13 | 0 |
| 2021-11-04 | $15.13 | $15.13 | 0 |
| 2021-11-03 | $15.13 | $15.13 | 0 |
| 2021-11-02 | $15.13 | $15.13 | 0 |
| 2021-11-01 | $15.13 | $15.13 | 0 |
| 2021-10-29 | $15.13 | $15.13 | 0 |
| 2021-10-28 | $15.13 | $15.13 | 0 |
| 2021-10-27 | $15.13 | $15.13 | 0 |
| 2021-10-26 | $15.13 | $15.13 | 0 |
| 2021-10-25 | $15.13 | $15.13 | 0 |
| 2021-10-22 | $15.13 | $15.13 | 0 |
| 2021-10-21 | $15.13 | $15.13 | 0 |
| 2021-10-20 | $15.13 | $15.13 | 0 |
| 2021-10-19 | $15.13 | $15.13 | 0 |
| 2021-10-18 | $15.13 | $15.13 | 45 |
| 2021-10-15 | $18.00 | $18.00 | 0 |
| 2021-10-14 | $18.00 | $18.00 | 0 |
| 2021-10-13 | $18.00 | $18.00 | 0 |
| 2021-10-12 | $18.00 | $18.00 | 0 |
| 2021-10-11 | $18.00 | $18.00 | 0 |
| 2021-10-08 | $18.00 | $18.00 | 0 |
| 2021-10-07 | $18.00 | $18.00 | 0 |
| 2021-10-06 | $18.00 | $18.00 | 0 |
| 2021-10-05 | $18.00 | $18.00 | 0 |
| 2021-10-04 | $18.00 | $18.00 | 0 |
| 2021-10-01 | $18.00 | $18.00 | 0 |
| 2021-09-30 | $18.00 | $18.00 | 0 |
| 2021-09-29 | $18.00 | $18.00 | 0 |
| 2021-09-28 | $18.00 | $18.00 | 0 |
| 2021-09-27 | $18.00 | $18.00 | 0 |
| 2021-09-24 | $18.00 | $18.00 | 55 |
| 2021-09-23 | $17.67 | $17.67 | 0 |
| 2021-09-22 | $17.67 | $17.67 | 2 |
| 2021-09-21 | $17.59 | $17.59 | 0 |
| 2021-09-20 | $17.59 | $17.59 | 0 |
| 2021-09-17 | $17.59 | $17.59 | 0 |
| 2021-09-16 | $17.59 | $17.59 | 0 |
| 2021-09-15 | $17.59 | $17.59 | 0 |
| 2021-09-14 | $17.59 | $17.59 | 0 |
| 2021-09-13 | $17.59 | $17.59 | 0 |
| 2021-09-10 | $17.59 | $17.59 | 0 |
| 2021-09-09 | $17.59 | $17.59 | 0 |
| 2021-09-08 | $17.59 | $17.59 | 0 |
| 2021-09-07 | $17.59 | $17.59 | 0 |
| 2021-09-03 | $17.59 | $17.59 | 0 |
| 2021-09-02 | $17.59 | $17.59 | 0 |
| 2021-09-01 | $17.59 | $17.59 | 0 |
| 2021-08-31 | $17.59 | $17.59 | 0 |
| 2021-08-30 | $17.59 | $17.59 | 0 |
| 2021-08-27 | $17.59 | $17.59 | 0 |
| 2021-08-26 | $17.59 | $17.59 | 0 |
| 2021-08-25 | $17.59 | $17.59 | 4 |
| 2021-08-24 | $14.81 | $14.81 | 0 |
| 2021-08-23 | $14.81 | $14.81 | 0 |
| 2021-08-20 | $14.81 | $14.81 | 0 |
| 2021-08-19 | $14.81 | $14.81 | 0 |
| 2021-08-18 | $14.81 | $14.81 | 0 |
| 2021-08-17 | $14.81 | $14.81 | 4 |
| 2021-08-16 | $23.67 | $23.67 | 0 |
| 2021-08-13 | $23.67 | $23.67 | 0 |
| 2021-08-12 | $23.67 | $23.67 | 0 |
| 2021-08-11 | $23.67 | $23.67 | 0 |
| 2021-08-10 | $23.67 | $23.67 | 0 |
| 2021-08-09 | $23.67 | $23.67 | 0 |
| 2021-08-06 | $23.67 | $23.67 | 0 |
| 2021-08-05 | $23.67 | $23.67 | 0 |
| 2021-08-04 | $23.67 | $23.67 | 0 |
| 2021-08-03 | $23.67 | $23.67 | 0 |
| 2021-08-02 | $23.67 | $23.67 | 0 |
| 2021-07-30 | $23.67 | $23.67 | 0 |
| 2021-07-29 | $23.67 | $23.67 | 0 |
| 2021-07-28 | $23.67 | $23.67 | 0 |
| 2021-07-27 | $23.67 | $23.67 | 0 |
| 2021-07-26 | $23.67 | $23.67 | 0 |
| 2021-07-23 | $23.67 | $23.67 | 0 |
| 2021-07-22 | $23.67 | $23.67 | 0 |
| 2021-07-21 | $23.67 | $23.67 | 0 |
| 2021-07-20 | $23.67 | $23.67 | 0 |
| 2021-07-19 | $23.67 | $23.67 | 0 |
| 2021-07-16 | $23.67 | $23.67 | 0 |
| 2021-07-15 | $23.67 | $23.67 | 0 |
| 2021-07-14 | $23.67 | $23.67 | 0 |
| 2021-07-13 | $23.67 | $23.67 | 50 |
| 2021-07-12 | $25.81 | $25.81 | 0 |
| 2021-07-09 | $25.81 | $25.81 | 50 |
| 2021-07-08 | $27.28 | $27.28 | 0 |
| 2021-07-07 | $27.28 | $27.28 | 0 |
| 2021-07-06 | $27.28 | $27.28 | 0 |
| 2021-07-02 | $27.28 | $27.28 | 0 |
| 2021-07-01 | $27.28 | $27.28 | 0 |
| 2021-06-30 | $27.28 | $27.28 | 0 |
| 2021-06-29 | $27.28 | $27.28 | 0 |
| 2021-06-28 | $27.28 | $27.28 | 0 |
| 2021-06-25 | $27.28 | $27.28 | 0 |
| 2021-06-24 | $27.28 | $27.28 | 45 |
| 2021-06-23 | $31.77 | $31.77 | 0 |
| 2021-06-22 | $31.77 | $31.77 | 0 |
| 2021-06-21 | $31.77 | $31.77 | 0 |
| 2021-06-18 | $31.77 | $31.77 | 0 |
| 2021-06-17 | $31.77 | $31.77 | 0 |
| 2021-06-16 | $31.77 | $31.77 | 0 |
| 2021-06-15 | $31.77 | $31.77 | 0 |
| 2021-06-14 | $31.77 | $31.77 | 2 |
| 2021-06-11 | $32.95 | $32.95 | 0 |
| 2021-06-10 | $32.95 | $32.95 | 0 |
| 2021-06-09 | $32.95 | $32.95 | 0 |
| 2021-06-08 | $32.95 | $32.95 | 0 |
| 2021-06-07 | $32.95 | $32.95 | 0 |
| 2021-06-04 | $32.95 | $32.95 | 0 |
| 2021-06-03 | $32.95 | $32.95 | 30 |
| 2021-06-02 | $32.00 | $32.00 | 0 |
| 2021-06-01 | $32.00 | $32.00 | 0 |
| 2021-05-28 | $32.00 | $32.00 | 0 |
| 2021-05-27 | $32.00 | $32.00 | 0 |
| 2021-05-26 | $32.00 | $32.00 | 500 |
| 2021-05-25 | $26.16 | $26.16 | 0 |
| 2021-05-24 | $26.16 | $26.16 | 0 |
| 2021-05-21 | $26.16 | $26.16 | 0 |
| 2021-05-20 | $26.16 | $26.16 | 1 |
| 2021-05-19 | $22.56 | $22.56 | 0 |
| 2021-05-18 | $22.56 | $22.56 | 0 |
| 2021-05-17 | $22.56 | $22.56 | 0 |
| 2021-05-14 | $22.56 | $22.56 | 0 |
| 2021-05-13 | $22.56 | $22.56 | 0 |
| 2021-05-12 | $22.56 | $22.56 | 1 |
| 2021-05-11 | $24.40 | $24.40 | 0 |
| 2021-05-10 | $24.40 | $24.40 | 0 |
| 2021-05-07 | $24.40 | $24.40 | 0 |
| 2021-05-06 | $24.40 | $24.40 | 0 |
| 2021-05-05 | $24.40 | $24.40 | 0 |
| 2021-05-04 | $24.40 | $24.40 | 0 |
| 2021-05-03 | $24.40 | $24.40 | 0 |
| 2021-04-30 | $24.40 | $24.40 | 0 |
| 2021-04-29 | $24.40 | $24.40 | 0 |
| 2021-04-28 | $24.40 | $24.40 | 10 |
| 2021-04-27 | $24.65 | $24.65 | 0 |
| 2021-04-26 | $24.65 | $24.65 | 33 |
| 2021-04-23 | $30.75 | $30.75 | 0 |
| 2021-04-22 | $30.75 | $30.75 | 0 |
| 2021-04-21 | $30.75 | $30.75 | 0 |
| 2021-04-20 | $30.75 | $30.75 | 0 |
| 2021-04-19 | $30.75 | $30.75 | 0 |
| 2021-04-16 | $30.75 | $30.75 | 0 |
| 2021-04-15 | $30.75 | $30.75 | 0 |
| 2021-04-14 | $30.75 | $30.75 | 0 |
| 2021-04-13 | $30.75 | $30.75 | 0 |
| 2021-04-12 | $30.75 | $30.75 | 0 |
| 2021-04-09 | $30.75 | $30.75 | 0 |
| 2021-04-08 | $30.75 | $30.75 | 0 |
| 2021-04-07 | $30.75 | $30.75 | 0 |
| 2021-04-06 | $30.75 | $30.75 | 0 |
| 2021-04-05 | $30.75 | $30.75 | 0 |
| 2021-04-01 | $30.75 | $30.75 | 0 |
| 2021-03-31 | $30.75 | $30.75 | 0 |
| 2021-03-30 | $30.75 | $30.75 | 0 |
| 2021-03-29 | $30.75 | $30.75 | 0 |
| 2021-03-26 | $30.75 | $30.75 | 0 |
| 2021-03-25 | $30.75 | $30.75 | 0 |
| 2021-03-24 | $30.75 | $30.75 | 0 |
| 2021-03-23 | $30.75 | $30.75 | 30 |
| 2021-03-22 | $33.87 | $33.87 | 50 |