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
- 2011-12-30 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 | $4.25 | $4.25 | 16,076 |
| 2021-12-30 | $6.10 | $6.10 | 602 |
| 2021-12-29 | $5.50 | $5.50 | 1,657 |
| 2021-12-28 | $5.03 | $5.03 | 2,698 |
| 2021-12-27 | $5.58 | $5.58 | 2,174 |
| 2021-12-23 | $4.90 | $4.90 | 10,889 |
| 2021-12-22 | $5.73 | $5.73 | 11,467 |
| 2021-12-21 | $4.88 | $4.88 | 5,369 |
| 2021-12-20 | $5.75 | $5.75 | 1,446 |
| 2021-12-17 | $6.28 | $6.28 | 1,240 |
| 2021-12-16 | $5.61 | $5.61 | 3,999 |
| 2021-12-15 | $5.00 | $5.00 | 11,588 |
| 2021-12-14 | $7.00 | $7.00 | 1,221 |
| 2021-12-13 | $6.38 | $6.38 | 1,249 |
| 2021-12-10 | $6.73 | $6.73 | 160 |
| 2021-12-09 | $6.50 | $6.50 | 458 |
| 2021-12-08 | $6.50 | $6.50 | 592 |
| 2021-12-07 | $7.03 | $7.03 | 2,660 |
| 2021-12-06 | $7.05 | $7.05 | 2,850 |
| 2021-12-03 | $6.90 | $6.90 | 635 |
| 2021-12-02 | $6.50 | $6.50 | 2,583 |
| 2021-12-01 | $6.93 | $6.92 | 1,777 |
| 2021-11-30 | $6.63 | $6.63 | 1,130 |
| 2021-11-29 | $6.86 | $6.86 | 2,702 |
| 2021-11-26 | $7.68 | $7.67 | 4,068 |
| 2021-11-24 | $7.70 | $7.70 | 870 |
| 2021-11-23 | $7.93 | $7.92 | 3,993 |
| 2021-11-22 | $8.10 | $8.10 | 511 |
| 2021-11-19 | $8.20 | $8.20 | 830 |
| 2021-11-18 | $8.05 | $8.05 | 821 |
| 2021-11-17 | $7.93 | $7.92 | 1,062 |
| 2021-11-16 | $7.50 | $7.50 | 2,353 |
| 2021-11-15 | $7.75 | $7.75 | 973 |
| 2021-11-12 | $7.95 | $7.95 | 482 |
| 2021-11-11 | $7.95 | $7.95 | 2,637 |
| 2021-11-10 | $8.25 | $8.25 | 1,856 |
| 2021-11-09 | $7.03 | $7.03 | 2,842 |
| 2021-11-08 | $7.03 | $7.03 | 1,751 |
| 2021-11-05 | $7.50 | $7.50 | 48,699 |
| 2021-11-04 | $7.43 | $7.42 | 11,090 |
| 2021-11-03 | $8.05 | $8.05 | 6,002 |
| 2021-11-02 | $8.01 | $8.01 | 1,338 |
| 2021-11-01 | $9.30 | $9.30 | 1,647 |
| 2021-10-29 | $10.13 | $10.13 | 992 |
| 2021-10-28 | $10.00 | $10.00 | 780 |
| 2021-10-27 | $9.00 | $9.00 | 742 |
| 2021-10-26 | $9.08 | $9.08 | 1,145 |
| 2021-10-25 | $9.50 | $9.50 | 1,490 |
| 2021-10-22 | $9.38 | $9.38 | 2,231 |
| 2021-10-21 | $10.90 | $10.90 | 306 |
| 2021-10-20 | $9.75 | $9.75 | 992 |
| 2021-10-19 | $10.23 | $10.23 | 3,232 |
| 2021-10-18 | $10.75 | $10.75 | 595 |
| 2021-10-15 | $11.13 | $11.13 | 339 |
| 2021-10-14 | $11.10 | $11.10 | 2,646 |
| 2021-10-13 | $11.18 | $11.18 | 1,570 |
| 2021-10-12 | $11.15 | $11.15 | 294 |
| 2021-10-11 | $11.60 | $11.60 | 693 |
| 2021-10-08 | $10.75 | $10.75 | 77 |
| 2021-10-07 | $10.08 | $10.08 | 187 |
| 2021-10-06 | $10.00 | $10.00 | 66 |
| 2021-10-05 | $10.00 | $10.00 | 34 |
| 2021-10-04 | $10.10 | $10.10 | 430 |
| 2021-10-01 | $11.20 | $11.20 | 321 |
| 2021-09-30 | $10.98 | $10.98 | 362 |
| 2021-09-29 | $10.90 | $10.90 | 413 |
| 2021-09-28 | $10.50 | $10.50 | 482 |
| 2021-09-27 | $10.90 | $10.90 | 1,560 |
| 2021-09-24 | $10.85 | $10.85 | 916 |
| 2021-09-23 | $10.00 | $10.00 | 2,071 |
| 2021-09-22 | $10.75 | $10.75 | 1,412 |
| 2021-09-21 | $10.73 | $10.73 | 1,076 |
| 2021-09-20 | $10.70 | $10.70 | 3,452 |
| 2021-09-17 | $10.90 | $10.90 | 2,487 |
| 2021-09-16 | $11.34 | $11.34 | 1,029 |
| 2021-09-15 | $11.88 | $11.88 | 2,708 |
| 2021-09-14 | $11.42 | $11.42 | 3,461 |
| 2021-09-13 | $11.25 | $11.25 | 30 |
| 2021-09-10 | $10.93 | $10.93 | 682 |
| 2021-09-09 | $11.85 | $11.85 | 2,754 |
| 2021-09-08 | $11.78 | $11.78 | 2,201 |
| 2021-09-07 | $12.50 | $12.50 | 1,006 |
| 2021-09-03 | $11.88 | $11.88 | 3,062 |
| 2021-09-02 | $12.50 | $12.50 | 472 |
| 2021-09-01 | $12.18 | $12.18 | 1,891 |
| 2021-08-31 | $11.70 | $11.70 | 1,820 |
| 2021-08-30 | $12.38 | $12.38 | 3,772 |
| 2021-08-27 | $13.00 | $13.00 | 29,489 |
| 2021-08-26 | $19.24 | $19.24 | 1,789 |
| 2021-08-25 | $20.95 | $20.95 | 584 |
| 2021-08-24 | $19.67 | $19.67 | 371 |
| 2021-08-23 | $20.85 | $20.85 | 4,474 |
| 2021-08-20 | $20.45 | $20.45 | 2,019 |
| 2021-08-19 | $21.48 | $21.48 | 1,926 |
| 2021-08-18 | $21.25 | $21.25 | 675 |
| 2021-08-17 | $22.38 | $22.38 | 1,035 |
| 2021-08-16 | $23.50 | $23.50 | 1,265 |
| 2021-08-13 | $21.80 | $21.80 | 1,061 |
| 2021-08-12 | $23.15 | $23.15 | 1,134 |
| 2021-08-11 | $22.00 | $22.00 | 571 |
| 2021-08-10 | $23.59 | $23.59 | 1,009 |
| 2021-08-09 | $23.70 | $23.70 | 987 |
| 2021-08-06 | $25.50 | $25.50 | 204 |
| 2021-08-05 | $25.03 | $25.03 | 238 |
| 2021-08-04 | $23.80 | $23.80 | 548 |
| 2021-08-03 | $25.00 | $25.00 | 1,098 |
| 2021-08-02 | $23.75 | $23.75 | 314 |
| 2021-07-30 | $24.54 | $24.54 | 423 |
| 2021-07-29 | $23.14 | $23.14 | 810 |
| 2021-07-28 | $22.75 | $22.75 | 735 |
| 2021-07-27 | $21.83 | $21.83 | 1,390 |
| 2021-07-26 | $22.03 | $22.03 | 273 |
| 2021-07-23 | $23.03 | $23.03 | 1,358 |
| 2021-07-22 | $21.90 | $21.90 | 486 |
| 2021-07-21 | $22.00 | $22.00 | 322 |
| 2021-07-20 | $21.25 | $21.25 | 1,738 |
| 2021-07-19 | $22.50 | $22.50 | 2,384 |
| 2021-07-16 | $23.25 | $23.25 | 2,060 |
| 2021-07-15 | $23.25 | $23.25 | 1,778 |
| 2021-07-14 | $22.81 | $22.81 | 2,563 |
| 2021-07-13 | $24.15 | $24.15 | 3,791 |
| 2021-07-12 | $25.00 | $25.00 | 941 |
| 2021-07-09 | $25.62 | $25.62 | 760 |
| 2021-07-08 | $25.50 | $25.50 | 1,072 |
| 2021-07-07 | $26.75 | $26.75 | 6,941 |
| 2021-07-06 | $28.00 | $28.00 | 3,797 |
| 2021-07-02 | $29.48 | $29.48 | 1,314 |
| 2021-07-01 | $32.25 | $32.25 | 1,066 |
| 2021-06-30 | $27.50 | $27.50 | 1,188 |
| 2021-06-29 | $28.09 | $28.09 | 2,256 |
| 2021-06-28 | $29.35 | $29.35 | 564 |
| 2021-06-25 | $32.25 | $32.25 | 3,618 |
| 2021-06-24 | $32.50 | $32.50 | 2,247 |
| 2021-06-23 | $29.08 | $29.08 | 2,711 |
| 2021-06-22 | $30.65 | $30.65 | 1,732 |
| 2021-06-21 | $28.30 | $28.30 | 707 |
| 2021-06-18 | $28.37 | $28.37 | 1,147 |
| 2021-06-17 | $30.45 | $30.45 | 3,144 |
| 2021-06-16 | $33.14 | $33.14 | 2,590 |
| 2021-06-15 | $32.84 | $32.84 | 2,226 |
| 2021-06-14 | $37.33 | $37.33 | 5,512 |
| 2021-06-11 | $27.92 | $27.92 | 1,217 |
| 2021-06-10 | $27.88 | $27.88 | 1,291 |
| 2021-06-09 | $29.00 | $29.00 | 951 |
| 2021-06-08 | $28.39 | $28.39 | 4,631 |
| 2021-06-07 | $28.05 | $28.05 | 3,179 |
| 2021-06-04 | $28.98 | $28.98 | 2,483 |
| 2021-06-03 | $30.00 | $30.00 | 2,125 |
| 2021-06-02 | $29.20 | $29.20 | 1,992 |
| 2021-06-01 | $23.92 | $23.92 | 5,117 |
| 2021-05-28 | $24.25 | $24.25 | 5,599 |
| 2021-05-27 | $25.25 | $25.25 | 6,385 |
| 2021-05-26 | $25.50 | $25.50 | 3,608 |
| 2021-05-25 | $27.23 | $27.23 | 6,428 |
| 2021-05-24 | $31.00 | $31.00 | 1,232 |
| 2021-05-21 | $28.25 | $28.25 | 6,826 |
| 2021-05-20 | $27.08 | $27.08 | 2,176 |
| 2021-05-19 | $26.75 | $26.75 | 2,096 |
| 2021-05-18 | $27.82 | $27.82 | 5,236 |
| 2021-05-17 | $28.15 | $28.15 | 1,319 |
| 2021-05-14 | $28.75 | $28.75 | 1,128 |
| 2021-05-13 | $26.70 | $26.70 | 2,375 |
| 2021-05-12 | $28.80 | $28.80 | 1,695 |
| 2021-05-11 | $31.97 | $31.97 | 1,071 |
| 2021-05-10 | $35.00 | $35.00 | 1,969 |
| 2021-05-07 | $39.30 | $39.30 | 3,173 |
| 2021-05-06 | $34.70 | $34.70 | 351 |
| 2021-05-05 | $30.55 | $30.55 | 571 |
| 2021-05-04 | $33.29 | $33.29 | 2,346 |
| 2021-05-03 | $34.25 | $34.25 | 480 |
| 2021-04-30 | $34.67 | $34.67 | 1,897 |
| 2021-04-29 | $35.00 | $35.00 | 1,479 |
| 2021-04-28 | $33.50 | $33.50 | 1,304 |
| 2021-04-27 | $30.80 | $30.80 | 3,660 |
| 2021-04-26 | $28.80 | $28.80 | 734 |
| 2021-04-23 | $28.75 | $28.75 | 164 |
| 2021-04-22 | $28.00 | $28.00 | 217 |
| 2021-04-21 | $28.25 | $28.25 | 630 |
| 2021-04-20 | $28.85 | $28.85 | 1,531 |
| 2021-04-19 | $28.25 | $28.25 | 2,054 |
| 2021-04-16 | $28.30 | $28.29 | 551 |
| 2021-04-15 | $27.90 | $27.90 | 2,021 |
| 2021-04-14 | $30.00 | $30.00 | 1,798 |
| 2021-04-13 | $27.95 | $27.95 | 1,214 |
| 2021-04-12 | $25.75 | $25.75 | 644 |
| 2021-04-09 | $24.92 | $24.92 | 1,344 |
| 2021-04-08 | $25.85 | $25.85 | 842 |
| 2021-04-07 | $26.63 | $26.63 | 372 |
| 2021-04-06 | $25.83 | $25.83 | 449 |
| 2021-04-05 | $26.63 | $26.63 | 261 |
| 2021-04-01 | $27.50 | $27.50 | 494 |
| 2021-03-31 | $26.25 | $26.25 | 933 |
| 2021-03-30 | $26.72 | $26.72 | 647 |
| 2021-03-29 | $26.80 | $26.80 | 794 |
| 2021-03-26 | $27.05 | $27.05 | 2,692 |
| 2021-03-25 | $25.75 | $25.75 | 802 |
| 2021-03-24 | $26.08 | $26.08 | 167 |
| 2021-03-23 | $25.85 | $25.85 | 86 |
| 2021-03-22 | $27.50 | $27.50 | 831 |
| 2021-03-19 | $27.45 | $27.44 | 587 |
| 2021-03-18 | $27.05 | $27.05 | 1,328 |
| 2021-03-17 | $27.20 | $27.20 | 262 |
| 2021-03-16 | $27.13 | $27.13 | 3,390 |
| 2021-03-15 | $28.17 | $28.17 | 512 |
| 2021-03-12 | $29.08 | $29.08 | 876 |
| 2021-03-11 | $28.40 | $28.40 | 2,213 |
| 2021-03-10 | $26.73 | $26.73 | 481 |
| 2021-03-09 | $27.75 | $27.75 | 2,090 |
| 2021-03-08 | $24.78 | $24.78 | 178 |
| 2021-03-05 | $23.60 | $23.60 | 1,577 |
| 2021-03-04 | $25.08 | $25.08 | 3,324 |
| 2021-03-03 | $24.85 | $24.85 | 2,179 |
| 2021-03-02 | $24.75 | $24.75 | 2,292 |
| 2021-03-01 | $25.00 | $25.00 | 802 |
| 2021-02-26 | $25.00 | $25.00 | 1,226 |
| 2021-02-25 | $25.90 | $25.90 | 428 |
| 2021-02-24 | $26.05 | $26.05 | 1,034 |
| 2021-02-23 | $25.25 | $25.25 | 3,956 |
| 2021-02-22 | $28.15 | $28.15 | 3,319 |
| 2021-02-19 | $25.00 | $25.00 | 5,261 |
| 2021-02-18 | $29.70 | $29.70 | 3,226 |
| 2021-02-17 | $30.63 | $30.63 | 1,721 |
| 2021-02-16 | $32.45 | $32.45 | 1,140 |
| 2021-02-12 | $32.74 | $32.74 | 1,343 |
| 2021-02-11 | $31.63 | $31.63 | 1,932 |
| 2021-02-10 | $31.63 | $31.63 | 3,467 |
| 2021-02-09 | $28.67 | $28.67 | 1,791 |
| 2021-02-08 | $27.78 | $27.78 | 1,785 |
| 2021-02-05 | $26.46 | $26.46 | 2,018 |
| 2021-02-04 | $23.75 | $23.75 | 478 |
| 2021-02-03 | $24.38 | $24.38 | 636 |
| 2021-02-02 | $24.38 | $24.38 | 1,877 |
| 2021-02-01 | $23.28 | $23.28 | 3,427 |
| 2021-01-29 | $23.63 | $23.63 | 1,877 |
| 2021-01-28 | $22.50 | $22.50 | 1,264 |
| 2021-01-27 | $23.55 | $23.55 | 1,829 |
| 2021-01-26 | $23.50 | $23.50 | 962 |
| 2021-01-25 | $22.55 | $22.55 | 2,347 |
| 2021-01-22 | $23.75 | $23.75 | 2,367 |
| 2021-01-21 | $24.13 | $24.13 | 1,546 |
| 2021-01-20 | $24.78 | $24.78 | 3,195 |
| 2021-01-19 | $24.65 | $24.65 | 2,718 |
| 2021-01-15 | $23.75 | $23.75 | 752 |
| 2021-01-14 | $24.83 | $24.83 | 2,262 |
| 2021-01-13 | $24.62 | $24.62 | 3,452 |
| 2021-01-12 | $24.98 | $24.98 | 5,934 |
| 2021-01-11 | $23.38 | $23.38 | 5,235 |
| 2021-01-08 | $26.17 | $26.17 | 4,332 |
| 2021-01-07 | $26.50 | $26.50 | 1,065 |
| 2021-01-06 | $28.13 | $28.13 | 2,085 |
| 2021-01-05 | $28.64 | $28.64 | 1,999 |
| 2021-01-04 | $29.58 | $29.58 | 3,166 |