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
- 2010-05-28 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 | $3.00 | $3.00 | 30 |
| 2021-12-30 | $3.00 | $3.00 | 0 |
| 2021-12-29 | $3.00 | $3.00 | 0 |
| 2021-12-28 | $3.00 | $3.00 | 0 |
| 2021-12-27 | $3.00 | $3.00 | 0 |
| 2021-12-23 | $3.00 | $3.00 | 0 |
| 2021-12-22 | $3.00 | $3.00 | 14 |
| 2021-12-21 | $3.00 | $3.00 | 0 |
| 2021-12-20 | $3.00 | $3.00 | 0 |
| 2021-12-17 | $3.00 | $3.00 | 0 |
| 2021-12-16 | $3.00 | $3.00 | 0 |
| 2021-12-15 | $3.00 | $3.00 | 0 |
| 2021-12-14 | $3.00 | $3.00 | 0 |
| 2021-12-13 | $3.00 | $3.00 | 0 |
| 2021-12-10 | $3.00 | $3.00 | 0 |
| 2021-12-09 | $3.00 | $3.00 | 0 |
| 2021-12-08 | $3.00 | $3.00 | 0 |
| 2021-12-07 | $3.00 | $3.00 | 0 |
| 2021-12-06 | $3.00 | $3.00 | 230 |
| 2021-12-03 | $3.00 | $3.00 | 0 |
| 2021-12-02 | $3.00 | $3.00 | 4 |
| 2021-12-01 | $3.00 | $3.00 | 0 |
| 2021-11-30 | $3.00 | $3.00 | 0 |
| 2021-11-29 | $3.00 | $3.00 | 390 |
| 2021-11-26 | $5.30 | $5.30 | 0 |
| 2021-11-24 | $5.30 | $5.30 | 312 |
| 2021-11-23 | $13.76 | $13.76 | 34 |
| 2021-11-22 | $11.00 | $11.00 | 956 |
| 2021-11-19 | $17.50 | $17.50 | 4 |
| 2021-11-18 | $20.13 | $20.13 | 0 |
| 2021-11-17 | $20.13 | $20.13 | 0 |
| 2021-11-16 | $18.95 | $18.95 | 4 |
| 2021-11-15 | $18.10 | $18.10 | 168 |
| 2021-11-12 | $19.10 | $19.10 | 96 |
| 2021-11-11 | $20.75 | $20.75 | 18 |
| 2021-11-10 | $20.90 | $20.90 | 86 |
| 2021-11-09 | $24.80 | $24.80 | 68 |
| 2021-11-08 | $26.00 | $26.00 | 0 |
| 2021-11-05 | $26.00 | $26.00 | 0 |
| 2021-11-04 | $26.00 | $26.00 | 0 |
| 2021-11-03 | $26.00 | $26.00 | 0 |
| 2021-11-02 | $26.00 | $26.00 | 0 |
| 2021-11-01 | $26.00 | $26.00 | 0 |
| 2021-10-29 | $26.00 | $26.00 | 19 |
| 2021-10-28 | $24.30 | $24.30 | 1 |
| 2021-10-27 | $23.00 | $23.00 | 79 |
| 2021-10-26 | $26.00 | $26.00 | 0 |
| 2021-10-25 | $26.00 | $26.00 | 0 |
| 2021-10-22 | $26.00 | $26.00 | 21 |
| 2021-10-21 | $28.00 | $28.00 | 1 |
| 2021-10-20 | $26.55 | $26.55 | 32 |
| 2021-10-19 | $24.00 | $24.00 | 79 |
| 2021-10-18 | $25.00 | $25.00 | 5 |
| 2021-10-15 | $25.00 | $25.00 | 66 |
| 2021-10-14 | $28.90 | $28.90 | 77 |
| 2021-10-13 | $25.00 | $25.00 | 80 |
| 2021-10-12 | $29.10 | $29.10 | 0 |
| 2021-10-11 | $29.10 | $29.10 | 33 |
| 2021-10-08 | $29.10 | $29.10 | 1 |
| 2021-10-07 | $25.00 | $25.00 | 32 |
| 2021-10-06 | $29.21 | $29.21 | 0 |
| 2021-10-05 | $29.21 | $29.21 | 96 |
| 2021-10-04 | $27.70 | $27.70 | 44 |
| 2021-10-01 | $27.90 | $27.90 | 11 |
| 2021-09-30 | $24.70 | $24.70 | 0 |
| 2021-09-29 | $27.90 | $27.90 | 37 |
| 2021-09-28 | $30.00 | $30.00 | 0 |
| 2021-09-27 | $30.00 | $30.00 | 0 |
| 2021-09-24 | $30.00 | $30.00 | 44 |
| 2021-09-23 | $27.50 | $27.50 | 0 |
| 2021-09-22 | $27.50 | $27.50 | 40 |
| 2021-09-21 | $29.50 | $29.50 | 3 |
| 2021-09-20 | $25.89 | $25.89 | 31 |
| 2021-09-17 | $30.00 | $30.00 | 10 |
| 2021-09-16 | $33.40 | $33.40 | 112 |
| 2021-09-15 | $31.25 | $31.25 | 110 |
| 2021-09-14 | $33.00 | $33.00 | 426 |
| 2021-09-13 | $29.00 | $29.00 | 441 |
| 2021-09-10 | $24.80 | $24.80 | 0 |
| 2021-09-09 | $24.80 | $24.80 | 18 |
| 2021-09-08 | $24.90 | $24.90 | 150 |
| 2021-09-07 | $26.00 | $26.00 | 50 |
| 2021-09-03 | $24.10 | $24.10 | 74 |
| 2021-09-02 | $20.00 | $20.00 | 6 |
| 2021-09-01 | $23.80 | $23.80 | 4 |
| 2021-08-31 | $23.60 | $23.60 | 14 |
| 2021-08-30 | $15.60 | $15.60 | 339 |
| 2021-08-27 | $21.98 | $21.98 | 98 |
| 2021-08-26 | $24.00 | $24.00 | 22 |
| 2021-08-25 | $23.60 | $23.60 | 55 |
| 2021-08-24 | $21.00 | $21.00 | 9 |
| 2021-08-23 | $25.80 | $25.80 | 18 |
| 2021-08-20 | $24.90 | $24.90 | 10 |
| 2021-08-19 | $25.00 | $25.00 | 36 |
| 2021-08-18 | $25.90 | $25.90 | 295 |
| 2021-08-17 | $24.00 | $24.00 | 226 |
| 2021-08-16 | $22.50 | $22.50 | 384 |
| 2021-08-13 | $24.00 | $24.00 | 7,845 |
| 2021-08-12 | $9.20 | $9.20 | 0 |
| 2021-08-11 | $9.20 | $9.20 | 26 |
| 2021-08-10 | $10.00 | $10.00 | 251 |
| 2021-08-09 | $7.00 | $7.00 | 4 |
| 2021-08-06 | $7.00 | $7.00 | 0 |
| 2021-08-05 | $7.00 | $7.00 | 0 |
| 2021-08-04 | $7.00 | $7.00 | 0 |
| 2021-08-03 | $7.00 | $7.00 | 572 |
| 2021-08-02 | $9.00 | $9.00 | 51 |
| 2021-07-30 | $9.00 | $9.00 | 150 |
| 2021-07-29 | $9.50 | $9.50 | 544 |
| 2021-07-28 | $9.50 | $9.50 | 520 |
| 2021-07-27 | $14.50 | $14.50 | 0 |
| 2021-07-26 | $14.50 | $14.50 | 86 |
| 2021-07-23 | $13.73 | $13.73 | 0 |
| 2021-07-22 | $13.73 | $13.73 | 132 |
| 2021-07-21 | $15.00 | $15.00 | 1 |
| 2021-07-20 | $15.10 | $15.10 | 0 |
| 2021-07-19 | $15.10 | $15.10 | 11 |
| 2021-07-16 | $18.00 | $18.00 | 91 |
| 2021-07-15 | $15.80 | $15.80 | 0 |
| 2021-07-14 | $15.80 | $15.80 | 0 |
| 2021-07-13 | $15.80 | $15.80 | 60 |
| 2021-07-12 | $14.00 | $14.00 | 100 |
| 2021-07-09 | $17.20 | $17.20 | 0 |
| 2021-07-08 | $17.20 | $17.20 | 0 |
| 2021-07-07 | $17.20 | $17.20 | 0 |
| 2021-07-06 | $17.20 | $17.20 | 0 |
| 2021-07-02 | $17.20 | $17.20 | 381 |
| 2021-07-01 | $17.15 | $17.15 | 0 |
| 2021-06-30 | $17.15 | $17.15 | 0 |
| 2021-06-29 | $17.15 | $17.15 | 77 |
| 2021-06-28 | $24.60 | $24.60 | 0 |
| 2021-06-25 | $24.60 | $24.60 | 591 |
| 2021-06-24 | $22.20 | $22.20 | 85 |
| 2021-06-23 | $28.50 | $28.50 | 144 |
| 2021-06-22 | $23.60 | $23.60 | 10 |
| 2021-06-21 | $18.50 | $18.50 | 0 |
| 2021-06-18 | $18.50 | $18.50 | 84 |
| 2021-06-17 | $20.00 | $20.00 | 0 |
| 2021-06-16 | $20.00 | $20.00 | 0 |
| 2021-06-15 | $20.00 | $20.00 | 0 |
| 2021-06-14 | $20.00 | $20.00 | 0 |
| 2021-06-11 | $20.00 | $20.00 | 70 |
| 2021-06-10 | $23.50 | $23.50 | 73 |
| 2021-06-09 | $20.50 | $20.50 | 264 |
| 2021-06-08 | $16.90 | $16.90 | 57 |
| 2021-06-07 | $18.50 | $18.50 | 0 |
| 2021-06-04 | $18.50 | $18.50 | 46 |
| 2021-06-03 | $18.60 | $18.60 | 0 |
| 2021-06-02 | $18.60 | $18.60 | 0 |
| 2021-06-01 | $18.60 | $18.60 | 0 |
| 2021-05-28 | $18.60 | $18.60 | 0 |
| 2021-05-27 | $18.60 | $18.60 | 20 |
| 2021-05-26 | $18.55 | $18.55 | 0 |
| 2021-05-25 | $18.55 | $18.55 | 0 |
| 2021-05-24 | $18.55 | $18.55 | 68 |
| 2021-05-21 | $18.50 | $18.50 | 0 |
| 2021-05-20 | $18.50 | $18.50 | 2 |
| 2021-05-19 | $23.45 | $23.45 | 0 |
| 2021-05-18 | $23.45 | $23.45 | 1 |
| 2021-05-17 | $26.10 | $26.10 | 61 |
| 2021-05-14 | $18.10 | $18.10 | 0 |
| 2021-05-13 | $18.10 | $18.10 | 45 |
| 2021-05-12 | $16.10 | $16.10 | 98 |
| 2021-05-11 | $20.15 | $20.15 | 4 |
| 2021-05-10 | $20.75 | $20.75 | 15 |
| 2021-05-07 | $20.75 | $20.75 | 0 |
| 2021-05-06 | $20.75 | $20.75 | 226 |
| 2021-05-05 | $20.00 | $20.00 | 590 |
| 2021-05-04 | $35.00 | $35.00 | 0 |
| 2021-05-03 | $35.00 | $35.00 | 1 |
| 2021-04-30 | $34.00 | $34.00 | 0 |
| 2021-04-29 | $34.00 | $34.00 | 50 |
| 2021-04-28 | $35.00 | $35.00 | 0 |
| 2021-04-27 | $35.00 | $35.00 | 0 |
| 2021-04-26 | $35.00 | $35.00 | 0 |
| 2021-04-23 | $35.00 | $35.00 | 22 |
| 2021-04-22 | $27.07 | $27.07 | 0 |
| 2021-04-21 | $27.07 | $27.07 | 4 |
| 2021-04-20 | $26.30 | $26.30 | 58 |
| 2021-04-19 | $32.00 | $32.00 | 0 |
| 2021-04-16 | $32.00 | $32.00 | 671 |
| 2021-04-15 | $27.02 | $27.02 | 74 |
| 2021-04-14 | $25.10 | $25.10 | 33 |
| 2021-04-13 | $29.00 | $29.00 | 61 |
| 2021-04-12 | $29.80 | $29.80 | 24 |
| 2021-04-09 | $25.00 | $25.00 | 127 |
| 2021-04-08 | $29.90 | $29.90 | 0 |
| 2021-04-07 | $29.90 | $29.90 | 55 |
| 2021-04-06 | $24.00 | $24.00 | 0 |
| 2021-04-05 | $24.00 | $24.00 | 4 |
| 2021-04-01 | $30.00 | $30.00 | 56 |
| 2021-03-31 | $30.00 | $30.00 | 524 |
| 2021-03-30 | $44.00 | $44.00 | 37 |
| 2021-03-29 | $30.00 | $30.00 | 161 |
| 2021-03-26 | $33.00 | $33.00 | 1,074 |
| 2021-03-25 | $31.90 | $31.90 | 147 |
| 2021-03-24 | $21.50 | $21.50 | 0 |
| 2021-03-23 | $21.50 | $21.50 | 59 |
| 2021-03-22 | $22.80 | $22.80 | 0 |
| 2021-03-19 | $22.80 | $22.80 | 0 |
| 2021-03-18 | $22.80 | $22.80 | 11 |
| 2021-03-17 | $22.75 | $22.75 | 1 |
| 2021-03-16 | $27.50 | $27.50 | 50 |
| 2021-03-15 | $20.00 | $20.00 | 49 |
| 2021-03-12 | $25.00 | $25.00 | 49 |
| 2021-03-11 | $25.00 | $25.00 | 50 |
| 2021-03-10 | $25.00 | $25.00 | 0 |
| 2021-03-09 | $25.00 | $25.00 | 5 |
| 2021-03-08 | $24.90 | $24.90 | 153 |
| 2021-03-05 | $13.00 | $13.00 | 35 |
| 2021-03-04 | $15.00 | $15.00 | 461 |
| 2021-03-03 | $20.10 | $20.10 | 144 |
| 2021-03-02 | $28.00 | $28.00 | 238 |
| 2021-03-01 | $23.50 | $23.50 | 489 |
| 2021-02-26 | $23.00 | $23.00 | 96 |
| 2021-02-25 | $27.00 | $27.00 | 239 |
| 2021-02-24 | $26.00 | $26.00 | 1,478 |
| 2021-02-23 | $27.50 | $27.50 | 9,809 |
| 2021-02-22 | $10.00 | $10.00 | 1 |
| 2021-02-19 | $12.20 | $12.20 | 128 |
| 2021-02-18 | $13.00 | $13.00 | 0 |
| 2021-02-17 | $13.00 | $13.00 | 50 |
| 2021-02-16 | $13.00 | $13.00 | 1,009 |
| 2021-02-12 | $12.00 | $12.00 | 450 |
| 2021-02-11 | $13.00 | $13.00 | 371 |
| 2021-02-10 | $8.00 | $8.00 | 256 |
| 2021-02-09 | $9.90 | $9.90 | 100 |
| 2021-02-08 | $9.80 | $9.80 | 56 |
| 2021-02-05 | $9.80 | $9.80 | 0 |
| 2021-02-04 | $9.80 | $9.80 | 100 |
| 2021-02-03 | $9.80 | $9.80 | 32 |
| 2021-02-02 | $9.49 | $9.49 | 0 |
| 2021-02-01 | $9.49 | $9.49 | 0 |
| 2021-01-29 | $9.49 | $9.49 | 6 |
| 2021-01-28 | $11.00 | $11.00 | 0 |
| 2021-01-27 | $11.00 | $11.00 | 0 |
| 2021-01-26 | $11.00 | $11.00 | 32 |
| 2021-01-25 | $9.00 | $9.00 | 0 |
| 2021-01-22 | $9.00 | $9.00 | 1 |
| 2021-01-21 | $8.20 | $8.20 | 0 |
| 2021-01-20 | $8.20 | $8.20 | 403 |
| 2021-01-19 | $9.49 | $9.49 | 0 |
| 2021-01-15 | $11.00 | $11.00 | 0 |
| 2021-01-14 | $11.00 | $11.00 | 497 |
| 2021-01-13 | $9.50 | $9.50 | 342 |
| 2021-01-12 | $9.80 | $9.80 | 0 |
| 2021-01-11 | $9.80 | $9.80 | 20 |
| 2021-01-08 | $8.90 | $8.90 | 0 |
| 2021-01-07 | $8.90 | $8.90 | 13 |
| 2021-01-06 | $8.00 | $8.00 | 226 |
| 2021-01-05 | $9.80 | $9.80 | 127 |
| 2021-01-04 | $8.42 | $8.42 | 0 |