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
- 2021-02-09 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 | $8.70 | $8.70 | 186,762 |
| 2021-12-30 | $8.91 | $8.91 | 445,824 |
| 2021-12-29 | $8.28 | $8.28 | 373,584 |
| 2021-12-28 | $8.55 | $8.55 | 414,762 |
| 2021-12-27 | $8.94 | $8.94 | 247,287 |
| 2021-12-23 | $9.81 | $9.81 | 362,209 |
| 2021-12-22 | $9.27 | $9.27 | 212,535 |
| 2021-12-21 | $9.30 | $9.30 | 422,344 |
| 2021-12-20 | $8.79 | $8.79 | 248,665 |
| 2021-12-17 | $9.27 | $9.27 | 373,730 |
| 2021-12-16 | $9.09 | $9.09 | 165,658 |
| 2021-12-15 | $9.36 | $9.36 | 529,711 |
| 2021-12-14 | $8.82 | $8.82 | 437,714 |
| 2021-12-13 | $9.21 | $9.21 | 952,511 |
| 2021-12-10 | $9.51 | $9.51 | 312,271 |
| 2021-12-09 | $9.66 | $9.66 | 432,933 |
| 2021-12-08 | $10.14 | $10.14 | 493,407 |
| 2021-12-07 | $10.50 | $10.50 | 769,807 |
| 2021-12-06 | $10.29 | $10.29 | 3,376,953 |
| 2021-12-03 | $8.10 | $8.10 | 1,047,124 |
| 2021-12-02 | $10.47 | $10.47 | 575,306 |
| 2021-12-01 | $11.04 | $11.04 | 345,548 |
| 2021-11-30 | $11.37 | $11.37 | 666,781 |
| 2021-11-29 | $12.00 | $12.00 | 293,024 |
| 2021-11-26 | $13.08 | $13.08 | 353,262 |
| 2021-11-24 | $13.23 | $13.23 | 483,447 |
| 2021-11-23 | $12.33 | $12.33 | 1,053,689 |
| 2021-11-22 | $12.00 | $12.00 | 3,534,032 |
| 2021-11-19 | $9.78 | $9.78 | 1,590,079 |
| 2021-11-18 | $13.08 | $13.08 | 3,311,022 |
| 2021-11-17 | $12.63 | $12.63 | 329,768 |
| 2021-11-16 | $13.29 | $13.29 | 258,662 |
| 2021-11-15 | $13.29 | $13.29 | 382,058 |
| 2021-11-12 | $13.41 | $13.41 | 498,771 |
| 2021-11-11 | $12.09 | $12.09 | 251,661 |
| 2021-11-10 | $11.19 | $11.19 | 139,599 |
| 2021-11-09 | $11.46 | $11.46 | 112,286 |
| 2021-11-08 | $11.46 | $11.46 | 187,626 |
| 2021-11-05 | $11.19 | $11.19 | 139,071 |
| 2021-11-04 | $11.67 | $11.67 | 131,953 |
| 2021-11-03 | $11.67 | $11.67 | 87,333 |
| 2021-11-02 | $11.61 | $11.61 | 161,327 |
| 2021-11-01 | $12.30 | $12.30 | 211,841 |
| 2021-10-29 | $11.67 | $11.67 | 153,899 |
| 2021-10-28 | $11.58 | $11.58 | 287,444 |
| 2021-10-27 | $11.61 | $11.61 | 642,690 |
| 2021-10-26 | $12.42 | $12.42 | 149,564 |
| 2021-10-25 | $12.63 | $12.63 | 121,855 |
| 2021-10-22 | $12.39 | $12.39 | 320,377 |
| 2021-10-21 | $13.59 | $13.59 | 670,912 |
| 2021-10-20 | $12.78 | $12.78 | 254,675 |
| 2021-10-19 | $12.66 | $12.66 | 292,204 |
| 2021-10-18 | $12.15 | $12.15 | 117,739 |
| 2021-10-15 | $12.27 | $12.27 | 159,581 |
| 2021-10-14 | $12.78 | $12.78 | 242,663 |
| 2021-10-13 | $12.57 | $12.57 | 168,053 |
| 2021-10-12 | $12.42 | $12.42 | 198,087 |
| 2021-10-11 | $12.66 | $12.66 | 129,228 |
| 2021-10-08 | $12.87 | $12.87 | 124,097 |
| 2021-10-07 | $12.93 | $12.93 | 189,650 |
| 2021-10-06 | $12.36 | $12.36 | 99,992 |
| 2021-10-05 | $12.72 | $12.72 | 150,473 |
| 2021-10-04 | $12.42 | $12.42 | 188,455 |
| 2021-10-01 | $13.29 | $13.29 | 123,277 |
| 2021-09-30 | $13.26 | $13.26 | 197,303 |
| 2021-09-29 | $13.02 | $13.02 | 208,284 |
| 2021-09-28 | $13.44 | $13.44 | 622,769 |
| 2021-09-27 | $12.84 | $12.84 | 398,014 |
| 2021-09-24 | $12.21 | $12.21 | 333,255 |
| 2021-09-23 | $12.81 | $12.81 | 257,487 |
| 2021-09-22 | $12.69 | $12.69 | 223,952 |
| 2021-09-21 | $12.45 | $12.45 | 172,753 |
| 2021-09-20 | $12.36 | $12.36 | 475,460 |
| 2021-09-17 | $14.13 | $14.13 | 185,280 |
| 2021-09-16 | $13.65 | $13.65 | 137,192 |
| 2021-09-15 | $13.95 | $13.95 | 316,226 |
| 2021-09-14 | $14.16 | $14.16 | 199,822 |
| 2021-09-13 | $14.82 | $14.82 | 310,625 |
| 2021-09-10 | $15.12 | $15.12 | 427,939 |
| 2021-09-09 | $15.90 | $15.90 | 432,918 |
| 2021-09-08 | $15.54 | $15.54 | 682,577 |
| 2021-09-07 | $16.68 | $16.68 | 1,528,672 |
| 2021-09-03 | $16.71 | $16.71 | 2,393,870 |
| 2021-09-02 | $17.07 | $17.07 | 10,547,404 |
| 2021-09-01 | $14.01 | $14.01 | 593,464 |
| 2021-08-31 | $13.32 | $13.32 | 329,043 |
| 2021-08-30 | $13.11 | $13.11 | 249,267 |
| 2021-08-27 | $12.75 | $12.75 | 354,851 |
| 2021-08-26 | $13.35 | $13.35 | 208,574 |
| 2021-08-25 | $13.29 | $13.29 | 280,946 |
| 2021-08-24 | $14.49 | $14.49 | 903,045 |
| 2021-08-23 | $13.32 | $13.32 | 578,772 |
| 2021-08-20 | $13.32 | $13.32 | 267,886 |
| 2021-08-19 | $12.90 | $12.90 | 295,347 |
| 2021-08-18 | $14.52 | $14.52 | 499,351 |
| 2021-08-17 | $12.81 | $12.81 | 169,297 |
| 2021-08-16 | $12.36 | $12.36 | 272,010 |
| 2021-08-13 | $13.83 | $13.83 | 214,072 |
| 2021-08-12 | $14.70 | $14.70 | 401,521 |
| 2021-08-11 | $15.24 | $15.24 | 1,436,794 |
| 2021-08-10 | $13.74 | $13.74 | 201,215 |
| 2021-08-09 | $14.16 | $14.16 | 253,848 |
| 2021-08-06 | $13.59 | $13.59 | 189,042 |
| 2021-08-05 | $13.92 | $13.92 | 194,886 |
| 2021-08-04 | $13.65 | $13.65 | 230,430 |
| 2021-08-03 | $14.28 | $14.28 | 228,332 |
| 2021-08-02 | $14.31 | $14.31 | 210,728 |
| 2021-07-30 | $14.55 | $14.55 | 189,522 |
| 2021-07-29 | $14.55 | $14.55 | 263,758 |
| 2021-07-28 | $14.67 | $14.67 | 301,520 |
| 2021-07-27 | $13.50 | $13.50 | 334,671 |
| 2021-07-26 | $14.73 | $14.73 | 288,141 |
| 2021-07-23 | $14.40 | $14.40 | 410,557 |
| 2021-07-22 | $16.65 | $16.65 | 125,147 |
| 2021-07-21 | $17.43 | $17.43 | 210,395 |
| 2021-07-20 | $17.25 | $17.25 | 153,226 |
| 2021-07-19 | $16.77 | $16.77 | 191,088 |
| 2021-07-16 | $16.92 | $16.92 | 191,527 |
| 2021-07-15 | $17.76 | $17.76 | 282,499 |
| 2021-07-14 | $18.18 | $18.18 | 193,120 |
| 2021-07-13 | $18.48 | $18.48 | 193,012 |
| 2021-07-12 | $19.05 | $19.05 | 161,440 |
| 2021-07-09 | $20.19 | $20.19 | 193,262 |
| 2021-07-08 | $19.71 | $19.71 | 265,087 |
| 2021-07-07 | $19.98 | $19.98 | 381,443 |
| 2021-07-06 | $21.81 | $21.81 | 265,047 |
| 2021-07-02 | $23.16 | $23.16 | 198,611 |
| 2021-07-01 | $23.67 | $23.67 | 296,441 |
| 2021-06-30 | $25.44 | $25.44 | 460,530 |
| 2021-06-29 | $23.85 | $23.85 | 216,694 |
| 2021-06-28 | $24.12 | $24.12 | 136,566 |
| 2021-06-25 | $24.12 | $24.12 | 248,447 |
| 2021-06-24 | $25.14 | $25.14 | 485,343 |
| 2021-06-23 | $23.43 | $23.43 | 280,373 |
| 2021-06-22 | $23.52 | $23.52 | 310,154 |
| 2021-06-21 | $23.37 | $23.37 | 339,468 |
| 2021-06-18 | $23.91 | $23.91 | 234,349 |
| 2021-06-17 | $24.15 | $24.15 | 330,966 |
| 2021-06-16 | $24.93 | $24.93 | 456,703 |
| 2021-06-15 | $25.56 | $25.56 | 573,396 |
| 2021-06-14 | $27.60 | $27.60 | 175,365 |
| 2021-06-11 | $27.30 | $27.30 | 410,164 |
| 2021-06-10 | $28.02 | $28.02 | 1,098,403 |
| 2021-06-09 | $29.13 | $29.13 | 565,643 |
| 2021-06-08 | $28.29 | $28.29 | 248,888 |
| 2021-06-07 | $28.56 | $28.56 | 187,287 |
| 2021-06-04 | $27.69 | $27.69 | 162,993 |
| 2021-06-03 | $28.11 | $28.11 | 378,484 |
| 2021-06-02 | $27.00 | $27.00 | 682,307 |
| 2021-06-01 | $29.82 | $29.82 | 520,263 |
| 2021-05-28 | $27.45 | $27.45 | 299,462 |
| 2021-05-27 | $28.53 | $28.53 | 405,423 |
| 2021-05-26 | $31.38 | $31.38 | 489,962 |
| 2021-05-25 | $28.23 | $28.23 | 185,273 |
| 2021-05-24 | $28.05 | $28.05 | 132,169 |
| 2021-05-21 | $27.42 | $27.42 | 91,536 |
| 2021-05-20 | $28.20 | $28.20 | 214,682 |
| 2021-05-19 | $30.00 | $30.00 | 172,952 |
| 2021-05-18 | $29.58 | $29.58 | 176,702 |
| 2021-05-17 | $28.53 | $28.53 | 103,214 |
| 2021-05-14 | $27.90 | $27.90 | 153,474 |
| 2021-05-13 | $25.62 | $25.62 | 277,786 |
| 2021-05-12 | $26.91 | $26.91 | 305,712 |
| 2021-05-11 | $29.67 | $29.67 | 293,291 |
| 2021-05-10 | $28.77 | $28.77 | 309,100 |
| 2021-05-07 | $28.89 | $28.89 | 361,664 |
| 2021-05-06 | $31.05 | $31.05 | 198,630 |
| 2021-05-05 | $30.18 | $30.18 | 140,754 |
| 2021-05-04 | $29.67 | $29.67 | 364,186 |
| 2021-05-03 | $30.60 | $30.60 | 116,450 |
| 2021-04-30 | $30.09 | $30.09 | 355,101 |
| 2021-04-29 | $31.68 | $31.68 | 251,307 |
| 2021-04-28 | $33.48 | $33.48 | 195,372 |
| 2021-04-27 | $32.88 | $32.88 | 368,525 |
| 2021-04-26 | $35.97 | $35.97 | 292,939 |
| 2021-04-23 | $33.81 | $33.81 | 132,401 |
| 2021-04-22 | $33.69 | $33.69 | 395,085 |
| 2021-04-21 | $33.48 | $33.48 | 266,254 |
| 2021-04-20 | $30.57 | $30.57 | 217,810 |
| 2021-04-19 | $30.84 | $30.84 | 249,187 |
| 2021-04-16 | $33.03 | $33.03 | 198,602 |
| 2021-04-15 | $33.78 | $33.78 | 235,964 |
| 2021-04-14 | $34.65 | $34.65 | 329,145 |
| 2021-04-13 | $35.13 | $35.13 | 216,660 |
| 2021-04-12 | $33.12 | $33.12 | 451,795 |
| 2021-04-09 | $36.33 | $36.33 | 383,342 |
| 2021-04-08 | $40.11 | $40.11 | 371,163 |
| 2021-04-07 | $36.45 | $36.45 | 272,548 |
| 2021-04-06 | $38.07 | $38.07 | 284,196 |
| 2021-04-05 | $36.93 | $36.93 | 584,983 |
| 2021-04-01 | $38.70 | $38.70 | 378,248 |
| 2021-03-31 | $41.19 | $41.19 | 439,651 |
| 2021-03-30 | $41.28 | $41.28 | 1,147,068 |
| 2021-03-29 | $34.83 | $34.83 | 927,917 |
| 2021-03-26 | $35.25 | $35.25 | 2,103,205 |
| 2021-03-25 | $43.26 | $43.26 | 883,794 |
| 2021-03-24 | $45.24 | $45.24 | 997,152 |
| 2021-03-23 | $58.95 | $58.95 | 448,101 |
| 2021-03-22 | $59.43 | $59.43 | 473,503 |
| 2021-03-19 | $68.22 | $68.22 | 723,758 |
| 2021-03-18 | $61.59 | $61.59 | 679,014 |
| 2021-03-17 | $59.79 | $59.79 | 424,898 |
| 2021-03-16 | $60.42 | $60.42 | 1,020,909 |
| 2021-03-15 | $53.70 | $53.70 | 397,949 |
| 2021-03-12 | $50.61 | $50.61 | 563,871 |
| 2021-03-11 | $50.28 | $50.28 | 706,029 |
| 2021-03-10 | $48.54 | $48.54 | 726,421 |
| 2021-03-09 | $54.33 | $54.33 | 279,842 |
| 2021-03-08 | $52.17 | $52.17 | 761,753 |
| 2021-03-05 | $59.25 | $59.25 | 751,334 |
| 2021-03-04 | $53.31 | $53.31 | 622,508 |
| 2021-03-03 | $59.76 | $59.76 | 392,463 |
| 2021-03-02 | $57.36 | $57.36 | 475,287 |
| 2021-03-01 | $66.87 | $66.87 | 566,265 |
| 2021-02-26 | $56.61 | $56.61 | 600,447 |
| 2021-02-25 | $63.09 | $63.09 | 998,107 |
| 2021-02-24 | $78.72 | $78.72 | 729,597 |
| 2021-02-23 | $73.62 | $73.62 | 1,301,960 |
| 2021-02-22 | $86.70 | $86.70 | 674,309 |
| 2021-02-19 | $100.20 | $100.20 | 740,139 |
| 2021-02-18 | $91.02 | $91.02 | 628,806 |
| 2021-02-17 | $88.11 | $88.11 | 987,556 |
| 2021-02-16 | $88.95 | $88.95 | 713,835 |
| 2021-02-12 | $93.87 | $93.87 | 691,847 |
| 2021-02-11 | $96.24 | $96.24 | 1,160,344 |
| 2021-02-10 | $93.00 | $93.00 | 5,625,670 |
| 2021-02-09 | $144.00 | $144.00 | 8,454,855 |