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
- 2014-10-06 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 | $10.99 | $10.99 | 172,271 |
| 2021-12-30 | $8.70 | $8.70 | 59,053 |
| 2021-12-29 | $7.87 | $7.87 | 65,271 |
| 2021-12-28 | $8.05 | $8.05 | 94,606 |
| 2021-12-27 | $7.57 | $7.57 | 357,702 |
| 2021-12-23 | $9.55 | $9.55 | 167,932 |
| 2021-12-22 | $10.72 | $10.72 | 31,339 |
| 2021-12-21 | $10.95 | $10.95 | 53,892 |
| 2021-12-20 | $11.10 | $11.10 | 31,712 |
| 2021-12-17 | $11.47 | $11.47 | 31,690 |
| 2021-12-16 | $11.25 | $11.25 | 27,218 |
| 2021-12-15 | $10.95 | $10.95 | 23,736 |
| 2021-12-14 | $11.59 | $11.59 | 34,123 |
| 2021-12-13 | $11.70 | $11.70 | 61,861 |
| 2021-12-10 | $11.70 | $11.70 | 38,318 |
| 2021-12-09 | $11.96 | $11.96 | 52,415 |
| 2021-12-08 | $12.75 | $12.75 | 35,405 |
| 2021-12-07 | $13.12 | $13.12 | 83,551 |
| 2021-12-06 | $11.81 | $11.81 | 46,974 |
| 2021-12-03 | $12.45 | $12.45 | 91,750 |
| 2021-12-02 | $11.47 | $11.47 | 126,174 |
| 2021-12-01 | $12.15 | $12.15 | 101,460 |
| 2021-11-30 | $12.45 | $12.45 | 71,379 |
| 2021-11-29 | $13.35 | $13.35 | 68,519 |
| 2021-11-26 | $13.75 | $13.75 | 41,672 |
| 2021-11-24 | $13.72 | $13.72 | 67,349 |
| 2021-11-23 | $13.61 | $13.61 | 77,038 |
| 2021-11-22 | $14.66 | $14.66 | 88,312 |
| 2021-11-19 | $15.82 | $15.82 | 49,481 |
| 2021-11-18 | $15.71 | $15.71 | 81,376 |
| 2021-11-17 | $16.89 | $16.89 | 126,695 |
| 2021-11-16 | $17.25 | $17.25 | 64,108 |
| 2021-11-15 | $17.47 | $17.47 | 57,719 |
| 2021-11-12 | $17.92 | $17.92 | 206,762 |
| 2021-11-11 | $20.44 | $20.44 | 51,440 |
| 2021-11-10 | $21.19 | $21.19 | 143,504 |
| 2021-11-09 | $22.37 | $22.37 | 176,281 |
| 2021-11-08 | $24.74 | $24.74 | 276,783 |
| 2021-11-05 | $22.12 | $22.12 | 284,963 |
| 2021-11-04 | $16.55 | $16.55 | 127,385 |
| 2021-11-03 | $15.15 | $15.15 | 129,661 |
| 2021-11-02 | $15.90 | $15.90 | 360,801 |
| 2021-11-01 | $12.00 | $12.00 | 51,466 |
| 2021-10-29 | $12.37 | $12.37 | 56,628 |
| 2021-10-28 | $12.90 | $12.90 | 74,664 |
| 2021-10-27 | $13.18 | $13.18 | 65,239 |
| 2021-10-26 | $14.17 | $14.17 | 56,528 |
| 2021-10-25 | $14.77 | $14.77 | 61,237 |
| 2021-10-22 | $13.42 | $13.42 | 113,673 |
| 2021-10-21 | $14.55 | $14.55 | 100,606 |
| 2021-10-20 | $15.60 | $15.60 | 79,274 |
| 2021-10-19 | $15.58 | $15.58 | 91,709 |
| 2021-10-18 | $15.42 | $15.42 | 79,134 |
| 2021-10-15 | $15.95 | $15.95 | 55,161 |
| 2021-10-14 | $15.82 | $15.82 | 99,986 |
| 2021-10-13 | $16.42 | $16.42 | 73,601 |
| 2021-10-12 | $17.55 | $17.55 | 87,069 |
| 2021-10-11 | $15.67 | $15.67 | 96,153 |
| 2021-10-08 | $17.17 | $17.17 | 113,888 |
| 2021-10-07 | $17.03 | $17.03 | 101,084 |
| 2021-10-06 | $16.50 | $16.50 | 119,284 |
| 2021-10-05 | $18.60 | $18.60 | 115,341 |
| 2021-10-04 | $19.48 | $19.48 | 107,029 |
| 2021-10-01 | $22.20 | $22.20 | 57,904 |
| 2021-09-30 | $22.82 | $22.82 | 53,951 |
| 2021-09-29 | $23.77 | $23.77 | 77,762 |
| 2021-09-28 | $24.00 | $24.00 | 91,775 |
| 2021-09-27 | $26.10 | $26.10 | 148,798 |
| 2021-09-24 | $27.00 | $27.00 | 230,144 |
| 2021-09-23 | $31.97 | $31.97 | 53,427 |
| 2021-09-22 | $28.35 | $28.35 | 41,978 |
| 2021-09-21 | $28.42 | $28.42 | 37,393 |
| 2021-09-20 | $29.62 | $29.62 | 60,783 |
| 2021-09-17 | $32.02 | $32.02 | 57,753 |
| 2021-09-16 | $31.20 | $31.20 | 85,550 |
| 2021-09-15 | $26.29 | $26.29 | 53,705 |
| 2021-09-14 | $27.00 | $27.00 | 43,480 |
| 2021-09-13 | $26.25 | $26.25 | 54,646 |
| 2021-09-10 | $28.35 | $28.35 | 103,915 |
| 2021-09-09 | $28.50 | $28.50 | 202,896 |
| 2021-09-08 | $23.92 | $23.92 | 191,932 |
| 2021-09-07 | $29.17 | $29.17 | 90,211 |
| 2021-09-03 | $31.65 | $31.65 | 111,164 |
| 2021-09-02 | $31.31 | $31.31 | 152,327 |
| 2021-09-01 | $38.25 | $38.25 | 236,728 |
| 2021-08-31 | $39.45 | $39.45 | 687,883 |
| 2021-08-30 | $30.82 | $30.82 | 1,007,808 |
| 2021-08-27 | $52.24 | $52.24 | 477,561 |
| 2021-08-26 | $47.10 | $47.10 | 235,947 |
| 2021-08-25 | $39.37 | $39.37 | 226,985 |
| 2021-08-24 | $33.00 | $33.00 | 144,223 |
| 2021-08-23 | $32.96 | $32.96 | 411,322 |
| 2021-08-20 | $30.00 | $30.00 | 326,118 |
| 2021-08-19 | $25.57 | $25.57 | 252,148 |
| 2021-08-18 | $19.87 | $19.87 | 113,555 |
| 2021-08-17 | $19.35 | $19.35 | 173,219 |
| 2021-08-16 | $18.07 | $18.07 | 77,874 |
| 2021-08-13 | $19.20 | $19.20 | 161,535 |
| 2021-08-12 | $16.09 | $16.09 | 87,968 |
| 2021-08-11 | $17.62 | $17.62 | 115,732 |
| 2021-08-10 | $20.47 | $20.47 | 184,177 |
| 2021-08-09 | $20.92 | $20.92 | 192,882 |
| 2021-08-06 | $18.15 | $18.15 | 214,593 |
| 2021-08-05 | $15.97 | $15.97 | 321,907 |
| 2021-08-04 | $13.42 | $13.42 | 176,580 |
| 2021-08-03 | $11.40 | $11.40 | 42,255 |
| 2021-08-02 | $11.44 | $11.44 | 100,089 |
| 2021-07-30 | $10.16 | $10.16 | 52,723 |
| 2021-07-29 | $10.05 | $10.05 | 118,603 |
| 2021-07-28 | $10.42 | $10.42 | 92,658 |
| 2021-07-27 | $11.02 | $11.02 | 99,620 |
| 2021-07-26 | $10.64 | $10.64 | 104,898 |
| 2021-07-23 | $11.40 | $11.40 | 116,660 |
| 2021-07-22 | $12.15 | $12.15 | 114,639 |
| 2021-07-21 | $13.12 | $13.12 | 76,163 |
| 2021-07-20 | $14.25 | $14.25 | 29,249 |
| 2021-07-19 | $14.32 | $14.32 | 64,642 |
| 2021-07-16 | $13.65 | $13.65 | 45,402 |
| 2021-07-15 | $14.02 | $14.02 | 60,531 |
| 2021-07-14 | $14.40 | $14.40 | 112,131 |
| 2021-07-13 | $15.52 | $15.52 | 225,382 |
| 2021-07-12 | $14.10 | $14.10 | 43,950 |
| 2021-07-09 | $15.00 | $15.00 | 59,385 |
| 2021-07-08 | $15.82 | $15.82 | 68,395 |
| 2021-07-07 | $15.45 | $15.45 | 156,167 |
| 2021-07-06 | $17.25 | $17.25 | 523,036 |
| 2021-07-02 | $16.95 | $16.95 | 355,976 |
| 2021-07-01 | $11.25 | $11.25 | 34,909 |
| 2021-06-30 | $11.32 | $11.32 | 49,531 |
| 2021-06-29 | $11.40 | $11.40 | 46,144 |
| 2021-06-28 | $11.74 | $11.74 | 36,149 |
| 2021-06-25 | $11.92 | $11.92 | 59,840 |
| 2021-06-24 | $12.75 | $12.75 | 35,558 |
| 2021-06-23 | $12.90 | $12.90 | 36,485 |
| 2021-06-22 | $13.05 | $13.05 | 61,967 |
| 2021-06-21 | $14.40 | $14.40 | 131,964 |
| 2021-06-18 | $13.15 | $13.15 | 42,456 |
| 2021-06-17 | $12.75 | $12.75 | 85,166 |
| 2021-06-16 | $14.85 | $14.85 | 64,633 |
| 2021-06-15 | $15.37 | $15.37 | 105,166 |
| 2021-06-14 | $15.30 | $15.30 | 124,167 |
| 2021-06-11 | $14.85 | $14.85 | 361,562 |
| 2021-06-10 | $15.82 | $15.82 | 221,507 |
| 2021-06-09 | $9.67 | $9.67 | 69,109 |
| 2021-06-08 | $9.75 | $9.75 | 86,719 |
| 2021-06-07 | $9.82 | $9.82 | 75,772 |
| 2021-06-04 | $10.12 | $10.12 | 68,578 |
| 2021-06-03 | $10.05 | $10.05 | 93,003 |
| 2021-06-02 | $9.82 | $9.82 | 121,690 |
| 2021-06-01 | $10.87 | $10.87 | 76,686 |
| 2021-05-28 | $10.31 | $10.31 | 84,011 |
| 2021-05-27 | $10.64 | $10.64 | 112,891 |
| 2021-05-26 | $10.95 | $10.95 | 118,243 |
| 2021-05-25 | $11.47 | $11.47 | 76,873 |
| 2021-05-24 | $12.15 | $12.15 | 91,354 |
| 2021-05-21 | $12.45 | $12.45 | 69,419 |
| 2021-05-20 | $13.27 | $13.27 | 80,742 |
| 2021-05-19 | $14.92 | $14.92 | 59,704 |
| 2021-05-18 | $15.45 | $15.45 | 119,570 |
| 2021-05-17 | $14.62 | $14.62 | 171,904 |
| 2021-05-14 | $11.92 | $11.92 | 106,024 |
| 2021-05-13 | $12.22 | $12.22 | 233,628 |
| 2021-05-12 | $11.47 | $11.47 | 140,518 |
| 2021-05-11 | $12.22 | $12.22 | 135,972 |
| 2021-05-10 | $13.39 | $13.39 | 175,110 |
| 2021-05-07 | $14.77 | $14.77 | 593,863 |
| 2021-05-06 | $11.51 | $11.51 | 121,872 |
| 2021-05-05 | $11.77 | $11.77 | 158,554 |
| 2021-05-04 | $12.37 | $12.37 | 292,416 |
| 2021-05-03 | $13.54 | $13.54 | 192,038 |
| 2021-04-30 | $14.47 | $14.47 | 234,964 |
| 2021-04-29 | $15.22 | $15.22 | 274,872 |
| 2021-04-28 | $15.67 | $15.67 | 285,231 |
| 2021-04-27 | $18.07 | $18.07 | 349,755 |
| 2021-04-26 | $15.45 | $15.45 | 363,382 |
| 2021-04-23 | $17.78 | $17.78 | 534,627 |
| 2021-04-22 | $20.02 | $20.02 | 932,953 |
| 2021-04-21 | $23.10 | $23.10 | 1,124,872 |
| 2021-04-20 | $14.25 | $14.25 | 945,496 |
| 2021-04-19 | $20.06 | $20.06 | 1,092,340 |
| 2021-04-16 | $24.75 | $24.75 | 763,526 |
| 2021-04-15 | $29.47 | $29.47 | 938,852 |
| 2021-04-14 | $34.39 | $34.39 | 1,336,814 |
| 2021-04-13 | $28.16 | $28.16 | 495,862 |
| 2021-04-12 | $44.47 | $44.47 | 1,097,111 |
| 2021-04-09 | $20.59 | $20.59 | 860,644 |
| 2021-04-08 | $10.57 | $10.57 | 2 |
| 2021-04-07 | $1.57 | $1.57 | 77,169 |
| 2021-04-06 | $1.72 | $1.72 | 89,680 |
| 2021-04-05 | $1.80 | $1.80 | 115,986 |
| 2021-04-01 | $1.95 | $1.95 | 71,669 |
| 2021-03-31 | $2.10 | $2.10 | 146,063 |
| 2021-03-30 | $2.06 | $2.06 | 238,077 |
| 2021-03-29 | $1.65 | $1.65 | 170,247 |
| 2021-03-26 | $1.80 | $1.80 | 507,100 |
| 2021-03-25 | $2.70 | $2.70 | 249,493 |
| 2021-03-24 | $1.05 | $1.05 | 76,760 |
| 2021-03-23 | $1.27 | $1.27 | 59,082 |
| 2021-03-22 | $1.42 | $1.42 | 104,980 |
| 2021-03-19 | $1.57 | $1.57 | 82,774 |
| 2021-03-18 | $1.50 | $1.50 | 120,365 |
| 2021-03-17 | $1.42 | $1.42 | 177,223 |
| 2021-03-16 | $0.97 | $0.97 | 54,766 |
| 2021-03-15 | $1.12 | $1.12 | 66,415 |
| 2021-03-12 | $0.97 | $0.97 | 44,962 |
| 2021-03-11 | $0.82 | $0.82 | 45,713 |
| 2021-03-10 | $0.90 | $0.90 | 58,802 |
| 2021-03-09 | $0.90 | $0.90 | 52,535 |
| 2021-03-08 | $0.90 | $0.90 | 56,261 |
| 2021-03-05 | $0.97 | $0.97 | 57,814 |
| 2021-03-04 | $0.67 | $0.67 | 91,431 |
| 2021-03-03 | $0.82 | $0.82 | 59,712 |
| 2021-03-02 | $1.05 | $1.05 | 36,441 |
| 2021-03-01 | $1.12 | $1.12 | 80,071 |
| 2021-02-26 | $1.57 | $1.57 | 65,337 |
| 2021-02-25 | $2.10 | $2.10 | 63,861 |
| 2021-02-24 | $1.72 | $1.72 | 64,706 |
| 2021-02-23 | $1.27 | $1.27 | 87,281 |
| 2021-02-22 | $1.65 | $1.65 | 75,843 |
| 2021-02-19 | $1.80 | $1.80 | 58,128 |
| 2021-02-18 | $1.87 | $1.87 | 47,390 |
| 2021-02-17 | $2.32 | $2.32 | 89,012 |
| 2021-02-16 | $1.80 | $1.80 | 95,322 |
| 2021-02-12 | $2.40 | $2.40 | 96,085 |
| 2021-02-11 | $2.62 | $2.62 | 110,072 |
| 2021-02-10 | $2.66 | $2.66 | 174,522 |
| 2021-02-09 | $2.77 | $2.77 | 151,116 |
| 2021-02-08 | $3.00 | $3.00 | 170,567 |
| 2021-02-05 | $1.87 | $1.87 | 305,587 |
| 2021-02-04 | $1.42 | $1.42 | 238,503 |
| 2021-02-03 | $1.16 | $1.16 | 87,455 |
| 2021-02-02 | $1.05 | $1.05 | 123,940 |
| 2021-02-01 | $0.90 | $0.90 | 49,211 |
| 2021-01-29 | $0.75 | $0.75 | 38,227 |
| 2021-01-28 | $0.82 | $0.82 | 105,206 |
| 2021-01-27 | $0.82 | $0.82 | 122,927 |
| 2021-01-26 | $0.82 | $0.82 | 156,206 |
| 2021-01-25 | $0.75 | $0.75 | 97,072 |
| 2021-01-22 | $0.82 | $0.82 | 212,969 |
| 2021-01-21 | $0.90 | $0.90 | 227,022 |
| 2021-01-20 | $0.60 | $0.60 | 49,537 |
| 2021-01-19 | $0.60 | $0.60 | 128,918 |
| 2021-01-15 | $0.58 | $0.58 | 61,323 |
| 2021-01-14 | $0.60 | $0.60 | 97,739 |
| 2021-01-13 | $0.60 | $0.60 | 15,247 |
| 2021-01-12 | $0.56 | $0.56 | 38,869 |
| 2021-01-11 | $0.60 | $0.60 | 65,876 |
| 2021-01-08 | $0.60 | $0.60 | 60,721 |
| 2021-01-07 | $0.67 | $0.67 | 190,272 |
| 2021-01-06 | $0.52 | $0.52 | 109,443 |
| 2021-01-05 | $0.60 | $0.60 | 70,194 |
| 2021-01-04 | $0.60 | $0.60 | 119,821 |