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
- 2012-02-22 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 | $8.00 | $8.00 | 5,790 |
| 2021-12-30 | $8.50 | $8.50 | 5,650 |
| 2021-12-29 | $8.50 | $8.50 | 11,590 |
| 2021-12-28 | $9.50 | $9.50 | 1,858 |
| 2021-12-27 | $10.50 | $10.50 | 5,190 |
| 2021-12-23 | $10.50 | $10.50 | 7,856 |
| 2021-12-22 | $11.00 | $11.00 | 7,892 |
| 2021-12-21 | $9.00 | $9.00 | 7,320 |
| 2021-12-20 | $7.50 | $7.50 | 18,626 |
| 2021-12-17 | $8.00 | $8.00 | 2,594 |
| 2021-12-16 | $8.00 | $8.00 | 9,960 |
| 2021-12-15 | $8.00 | $8.00 | 5,112 |
| 2021-12-14 | $8.00 | $8.00 | 7,378 |
| 2021-12-13 | $8.00 | $8.00 | 5,906 |
| 2021-12-10 | $8.50 | $8.50 | 17,380 |
| 2021-12-09 | $9.00 | $9.00 | 9,498 |
| 2021-12-08 | $9.00 | $9.00 | 3,714 |
| 2021-12-07 | $8.50 | $8.50 | 3,946 |
| 2021-12-06 | $8.50 | $8.50 | 11,812 |
| 2021-12-03 | $9.00 | $9.00 | 12,438 |
| 2021-12-02 | $9.00 | $9.00 | 11,062 |
| 2021-12-01 | $9.50 | $9.50 | 25,190 |
| 2021-11-30 | $10.00 | $10.00 | 9,758 |
| 2021-11-29 | $10.00 | $10.00 | 7,438 |
| 2021-11-26 | $10.50 | $10.50 | 5,466 |
| 2021-11-24 | $10.00 | $10.00 | 5,862 |
| 2021-11-23 | $10.50 | $10.50 | 14,724 |
| 2021-11-22 | $10.00 | $10.00 | 44,966 |
| 2021-11-19 | $11.50 | $11.50 | 8,480 |
| 2021-11-18 | $12.00 | $12.00 | 8,068 |
| 2021-11-17 | $12.00 | $12.00 | 3,632 |
| 2021-11-16 | $12.50 | $12.50 | 12,844 |
| 2021-11-15 | $12.50 | $12.50 | 4,856 |
| 2021-11-12 | $12.50 | $12.50 | 7,332 |
| 2021-11-11 | $12.50 | $12.50 | 9,748 |
| 2021-11-10 | $12.50 | $12.50 | 7,654 |
| 2021-11-09 | $13.00 | $13.00 | 7,104 |
| 2021-11-08 | $13.00 | $13.00 | 9,886 |
| 2021-11-05 | $13.50 | $13.50 | 4,920 |
| 2021-11-04 | $13.00 | $13.00 | 6,254 |
| 2021-11-03 | $13.50 | $13.50 | 4,558 |
| 2021-11-02 | $13.50 | $13.50 | 11,918 |
| 2021-11-01 | $14.00 | $14.00 | 7,342 |
| 2021-10-29 | $14.00 | $14.00 | 12,202 |
| 2021-10-28 | $14.50 | $14.50 | 9,516 |
| 2021-10-27 | $14.00 | $14.00 | 9,798 |
| 2021-10-26 | $15.00 | $15.00 | 21,514 |
| 2021-10-25 | $14.50 | $14.50 | 16,566 |
| 2021-10-22 | $13.00 | $13.00 | 8,546 |
| 2021-10-21 | $13.00 | $13.00 | 8,576 |
| 2021-10-20 | $13.00 | $13.00 | 5,246 |
| 2021-10-19 | $13.00 | $13.00 | 4,652 |
| 2021-10-18 | $13.00 | $13.00 | 5,222 |
| 2021-10-15 | $13.00 | $13.00 | 9,278 |
| 2021-10-14 | $13.50 | $13.50 | 6,222 |
| 2021-10-13 | $13.00 | $13.00 | 3,732 |
| 2021-10-12 | $12.50 | $12.50 | 2,886 |
| 2021-10-11 | $12.50 | $12.50 | 2,624 |
| 2021-10-08 | $13.00 | $13.00 | 2,882 |
| 2021-10-07 | $12.50 | $12.50 | 8,396 |
| 2021-10-06 | $13.00 | $13.00 | 3,586 |
| 2021-10-05 | $12.50 | $12.50 | 6,866 |
| 2021-10-04 | $12.50 | $12.50 | 2,944 |
| 2021-10-01 | $13.00 | $13.00 | 6,124 |
| 2021-09-30 | $13.00 | $13.00 | 5,956 |
| 2021-09-29 | $13.00 | $13.00 | 22,058 |
| 2021-09-28 | $13.50 | $13.50 | 8,486 |
| 2021-09-27 | $14.00 | $14.00 | 6,374 |
| 2021-09-24 | $14.00 | $14.00 | 6,022 |
| 2021-09-23 | $13.50 | $13.50 | 6,942 |
| 2021-09-22 | $13.50 | $13.50 | 6,206 |
| 2021-09-21 | $14.00 | $14.00 | 7,150 |
| 2021-09-20 | $13.50 | $13.50 | 7,760 |
| 2021-09-17 | $14.00 | $14.00 | 7,168 |
| 2021-09-16 | $14.00 | $14.00 | 10,720 |
| 2021-09-15 | $14.50 | $14.50 | 15,414 |
| 2021-09-14 | $14.00 | $14.00 | 12,136 |
| 2021-09-13 | $14.00 | $14.00 | 10,992 |
| 2021-09-10 | $14.50 | $14.50 | 2,308 |
| 2021-09-09 | $14.50 | $14.50 | 2,832 |
| 2021-09-08 | $15.00 | $15.00 | 4,634 |
| 2021-09-07 | $14.50 | $14.50 | 8,212 |
| 2021-09-03 | $15.00 | $15.00 | 15,974 |
| 2021-09-02 | $15.00 | $15.00 | 12,770 |
| 2021-09-01 | $15.50 | $15.50 | 6,916 |
| 2021-08-31 | $15.50 | $15.50 | 9,002 |
| 2021-08-30 | $16.00 | $16.00 | 15,426 |
| 2021-08-27 | $17.00 | $17.00 | 18,104 |
| 2021-08-26 | $16.50 | $16.50 | 14,630 |
| 2021-08-25 | $15.00 | $15.00 | 6,516 |
| 2021-08-24 | $15.50 | $15.50 | 3,024 |
| 2021-08-23 | $15.50 | $15.50 | 9,876 |
| 2021-08-20 | $15.50 | $15.50 | 7,540 |
| 2021-08-19 | $15.50 | $15.50 | 9,894 |
| 2021-08-18 | $15.50 | $15.50 | 16,266 |
| 2021-08-17 | $14.00 | $14.00 | 8,902 |
| 2021-08-16 | $13.50 | $13.50 | 6,694 |
| 2021-08-13 | $14.00 | $14.00 | 3,206 |
| 2021-08-12 | $14.00 | $14.00 | 3,664 |
| 2021-08-11 | $13.50 | $13.50 | 7,050 |
| 2021-08-10 | $14.50 | $14.50 | 3,470 |
| 2021-08-09 | $14.50 | $14.50 | 10,436 |
| 2021-08-06 | $14.00 | $14.00 | 29,928 |
| 2021-08-05 | $16.00 | $16.00 | 78,862 |
| 2021-08-04 | $17.00 | $17.00 | 51,402 |
| 2021-08-03 | $15.00 | $15.00 | 31,952 |
| 2021-08-02 | $12.50 | $12.50 | 26,218 |
| 2021-07-30 | $11.00 | $11.00 | 21,540 |
| 2021-07-29 | $9.50 | $9.50 | 3,126 |
| 2021-07-28 | $9.50 | $9.50 | 3,268 |
| 2021-07-27 | $9.50 | $9.50 | 10,488 |
| 2021-07-26 | $9.50 | $9.50 | 11,782 |
| 2021-07-23 | $10.00 | $10.00 | 6,080 |
| 2021-07-22 | $9.50 | $9.50 | 2,740 |
| 2021-07-21 | $9.50 | $9.50 | 5,150 |
| 2021-07-20 | $9.50 | $9.50 | 4,426 |
| 2021-07-19 | $10.00 | $10.00 | 17,652 |
| 2021-07-16 | $10.00 | $10.00 | 4,614 |
| 2021-07-15 | $10.50 | $10.50 | 4,904 |
| 2021-07-14 | $10.50 | $10.50 | 23,290 |
| 2021-07-13 | $10.00 | $10.00 | 10,982 |
| 2021-07-12 | $10.50 | $10.50 | 10,698 |
| 2021-07-09 | $10.00 | $10.00 | 10,640 |
| 2021-07-08 | $10.50 | $10.50 | 7,468 |
| 2021-07-07 | $10.00 | $10.00 | 6,096 |
| 2021-07-06 | $11.00 | $11.00 | 15,218 |
| 2021-07-02 | $10.00 | $10.00 | 7,532 |
| 2021-07-01 | $10.00 | $10.00 | 7,308 |
| 2021-06-30 | $10.00 | $10.00 | 12,992 |
| 2021-06-29 | $10.00 | $10.00 | 21,238 |
| 2021-06-28 | $10.50 | $10.50 | 9,422 |
| 2021-06-25 | $10.50 | $10.50 | 7,878 |
| 2021-06-24 | $10.00 | $10.00 | 9,730 |
| 2021-06-23 | $10.00 | $10.00 | 10,690 |
| 2021-06-22 | $10.00 | $10.00 | 11,558 |
| 2021-06-21 | $10.00 | $10.00 | 17,824 |
| 2021-06-18 | $10.00 | $10.00 | 7,336 |
| 2021-06-17 | $10.50 | $10.50 | 15,682 |
| 2021-06-16 | $11.00 | $11.00 | 5,398 |
| 2021-06-15 | $11.00 | $11.00 | 11,748 |
| 2021-06-14 | $11.00 | $11.00 | 11,126 |
| 2021-06-11 | $11.00 | $11.00 | 19,806 |
| 2021-06-10 | $10.50 | $10.50 | 15,790 |
| 2021-06-09 | $11.50 | $11.50 | 30,624 |
| 2021-06-08 | $10.50 | $10.50 | 74,362 |
| 2021-06-07 | $12.00 | $12.00 | 17,330 |
| 2021-06-04 | $12.50 | $12.50 | 15,198 |
| 2021-06-03 | $12.50 | $12.50 | 10,352 |
| 2021-06-02 | $13.00 | $13.00 | 8,536 |
| 2021-06-01 | $13.00 | $13.00 | 14,380 |
| 2021-05-28 | $13.00 | $13.00 | 10,972 |
| 2021-05-27 | $13.50 | $13.50 | 7,938 |
| 2021-05-26 | $13.00 | $13.00 | 8,318 |
| 2021-05-25 | $13.50 | $13.50 | 16,516 |
| 2021-05-24 | $13.50 | $13.50 | 17,090 |
| 2021-05-21 | $14.00 | $14.00 | 18,060 |
| 2021-05-20 | $14.00 | $14.00 | 16,832 |
| 2021-05-19 | $14.00 | $14.00 | 19,802 |
| 2021-05-18 | $14.50 | $14.50 | 18,028 |
| 2021-05-17 | $15.50 | $15.50 | 18,984 |
| 2021-05-14 | $16.00 | $16.00 | 18,234 |
| 2021-05-13 | $14.50 | $14.50 | 13,006 |
| 2021-05-12 | $15.00 | $15.00 | 13,546 |
| 2021-05-11 | $15.00 | $15.00 | 13,230 |
| 2021-05-10 | $14.50 | $14.50 | 40,866 |
| 2021-05-07 | $14.00 | $14.00 | 22,162 |
| 2021-05-06 | $14.00 | $14.00 | 13,936 |
| 2021-05-05 | $14.50 | $14.50 | 9,272 |
| 2021-05-04 | $15.00 | $15.00 | 8,948 |
| 2021-05-03 | $15.50 | $15.50 | 10,108 |
| 2021-04-30 | $15.50 | $15.50 | 9,102 |
| 2021-04-29 | $15.50 | $15.50 | 7,436 |
| 2021-04-28 | $15.00 | $15.00 | 9,238 |
| 2021-04-27 | $15.00 | $15.00 | 8,410 |
| 2021-04-26 | $15.00 | $15.00 | 8,654 |
| 2021-04-23 | $14.00 | $14.00 | 6,124 |
| 2021-04-22 | $14.00 | $14.00 | 10,462 |
| 2021-04-21 | $14.00 | $14.00 | 9,394 |
| 2021-04-20 | $14.00 | $14.00 | 23,420 |
| 2021-04-19 | $14.00 | $14.00 | 15,450 |
| 2021-04-16 | $16.00 | $16.00 | 8,860 |
| 2021-04-15 | $16.50 | $16.50 | 26,100 |
| 2021-04-14 | $16.50 | $16.50 | 22,040 |
| 2021-04-13 | $17.50 | $17.50 | 17,462 |
| 2021-04-12 | $16.00 | $16.00 | 16,796 |
| 2021-04-09 | $15.00 | $15.00 | 12,792 |
| 2021-04-08 | $14.50 | $14.50 | 10,732 |
| 2021-04-07 | $14.50 | $14.50 | 15,690 |
| 2021-04-06 | $14.50 | $14.50 | 21,682 |
| 2021-04-05 | $14.00 | $14.00 | 26,044 |
| 2021-04-01 | $14.00 | $14.00 | 21,518 |
| 2021-03-31 | $14.00 | $14.00 | 15,120 |
| 2021-03-30 | $13.50 | $13.50 | 9,130 |
| 2021-03-29 | $14.00 | $14.00 | 11,326 |
| 2021-03-26 | $13.50 | $13.50 | 14,724 |
| 2021-03-25 | $13.00 | $13.00 | 53,788 |
| 2021-03-24 | $13.00 | $13.00 | 19,418 |
| 2021-03-23 | $14.50 | $14.50 | 20,734 |
| 2021-03-22 | $15.00 | $15.00 | 12,042 |
| 2021-03-19 | $15.50 | $15.50 | 7,550 |
| 2021-03-18 | $15.50 | $15.50 | 19,622 |
| 2021-03-17 | $15.50 | $15.50 | 16,916 |
| 2021-03-16 | $13.50 | $13.50 | 16,890 |
| 2021-03-15 | $14.50 | $14.50 | 11,544 |
| 2021-03-12 | $14.50 | $14.50 | 16,002 |
| 2021-03-11 | $15.00 | $15.00 | 16,980 |
| 2021-03-10 | $15.00 | $15.00 | 16,048 |
| 2021-03-09 | $14.50 | $14.50 | 20,514 |
| 2021-03-08 | $14.50 | $14.50 | 16,664 |
| 2021-03-05 | $15.50 | $15.50 | 43,608 |
| 2021-03-04 | $13.50 | $13.50 | 108,548 |
| 2021-03-03 | $15.50 | $15.50 | 30,132 |
| 2021-03-02 | $17.00 | $17.00 | 25,860 |
| 2021-03-01 | $19.00 | $19.00 | 25,098 |
| 2021-02-26 | $19.50 | $19.50 | 64,906 |
| 2021-02-25 | $15.00 | $15.00 | 72,134 |
| 2021-02-24 | $16.50 | $16.50 | 42,144 |
| 2021-02-23 | $17.00 | $17.00 | 130,826 |
| 2021-02-22 | $19.00 | $19.00 | 38,552 |
| 2021-02-19 | $20.00 | $20.00 | 26,888 |
| 2021-02-18 | $20.50 | $20.50 | 50,340 |
| 2021-02-17 | $20.00 | $20.00 | 51,760 |
| 2021-02-16 | $20.50 | $20.50 | 45,446 |
| 2021-02-12 | $20.00 | $20.00 | 42,034 |
| 2021-02-11 | $20.00 | $20.00 | 55,716 |
| 2021-02-10 | $19.50 | $19.50 | 46,254 |
| 2021-02-09 | $20.00 | $20.00 | 45,860 |
| 2021-02-08 | $19.50 | $19.50 | 89,352 |
| 2021-02-05 | $21.00 | $21.00 | 97,450 |
| 2021-02-04 | $21.50 | $21.50 | 63,674 |
| 2021-02-03 | $23.50 | $23.50 | 43,984 |
| 2021-02-02 | $23.00 | $23.00 | 60,700 |
| 2021-02-01 | $23.00 | $23.00 | 74,826 |
| 2021-01-29 | $21.00 | $21.00 | 82,942 |
| 2021-01-28 | $21.50 | $21.50 | 64,320 |
| 2021-01-27 | $21.00 | $21.00 | 163,256 |
| 2021-01-26 | $24.50 | $24.50 | 215,474 |
| 2021-01-25 | $21.00 | $21.00 | 199,510 |
| 2021-01-22 | $14.00 | $14.00 | 217,242 |
| 2021-01-21 | $11.00 | $11.00 | 279,970 |
| 2021-01-20 | $8.50 | $8.50 | 395,428 |
| 2021-01-19 | $9.50 | $9.50 | 261,284 |
| 2021-01-15 | $11.00 | $11.00 | 237,086 |
| 2021-01-14 | $9.00 | $9.00 | 281,428 |
| 2021-01-13 | $5.50 | $5.50 | 102,340 |
| 2021-01-12 | $4.50 | $4.50 | 115,706 |
| 2021-01-11 | $5.00 | $5.00 | 243,444 |
| 2021-01-08 | $3.50 | $3.50 | 100,586 |
| 2021-01-07 | $3.00 | $3.00 | 201,164 |
| 2021-01-06 | $2.00 | $2.00 | 154,484 |
| 2021-01-05 | $1.50 | $1.50 | 37,318 |
| 2021-01-04 | $1.50 | $1.50 | 56,132 |