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
- 2013-04-09 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 | $10.67 | $220.38 | 0 |
| 2021-12-30 | $10.67 | $220.38 | 0 |
| 2021-12-29 | $10.67 | $220.38 | 15 |
| 2021-12-28 | $10.52 | $217.32 | 0 |
| 2021-12-27 | $10.52 | $217.32 | 0 |
| 2021-12-23 | $10.52 | $217.32 | 0 |
| 2021-12-22 | $10.52 | $217.32 | 240 |
| 2021-12-21 | $10.08 | $208.19 | 0 |
| 2021-12-20 | $10.08 | $208.19 | 0 |
| 2021-12-17 | $10.08 | $208.19 | 0 |
| 2021-12-16 | $10.08 | $208.19 | 3,150 |
| 2021-12-15 | $11.38 | $235.12 | 0 |
| 2021-12-14 | $11.38 | $235.12 | 0 |
| 2021-12-13 | $11.38 | $235.12 | 0 |
| 2021-12-10 | $11.38 | $235.12 | 0 |
| 2021-12-09 | $11.38 | $235.12 | 0 |
| 2021-12-08 | $11.38 | $235.12 | 0 |
| 2021-12-07 | $11.38 | $235.12 | 0 |
| 2021-12-06 | $11.38 | $235.12 | 0 |
| 2021-12-03 | $11.38 | $235.12 | 0 |
| 2021-12-02 | $11.38 | $235.12 | 0 |
| 2021-12-01 | $11.38 | $235.12 | 0 |
| 2021-11-30 | $11.38 | $235.12 | 0 |
| 2021-11-29 | $11.38 | $235.12 | 0 |
| 2021-11-26 | $11.38 | $235.12 | 0 |
| 2021-11-24 | $11.38 | $235.12 | 0 |
| 2021-11-23 | $11.38 | $235.12 | 0 |
| 2021-11-22 | $11.38 | $235.12 | 495 |
| 2021-11-19 | $10.79 | $222.93 | 0 |
| 2021-11-18 | $10.79 | $222.93 | 1,800 |
| 2021-11-17 | $10.74 | $221.97 | 18,300 |
| 2021-11-16 | $10.67 | $220.52 | 0 |
| 2021-11-15 | $10.67 | $220.52 | 0 |
| 2021-11-12 | $10.67 | $220.52 | 0 |
| 2021-11-11 | $10.67 | $220.52 | 0 |
| 2021-11-10 | $10.67 | $220.52 | 0 |
| 2021-11-09 | $10.67 | $220.52 | 0 |
| 2021-11-08 | $10.67 | $220.52 | 0 |
| 2021-11-05 | $10.67 | $220.52 | 0 |
| 2021-11-04 | $10.67 | $220.52 | 0 |
| 2021-11-03 | $10.67 | $220.52 | 0 |
| 2021-11-02 | $10.67 | $220.52 | 0 |
| 2021-11-01 | $10.67 | $220.52 | 300 |
| 2021-10-29 | $12.28 | $253.71 | 0 |
| 2021-10-28 | $12.28 | $253.71 | 1,257 |
| 2021-10-27 | $12.41 | $256.40 | 0 |
| 2021-10-26 | $12.41 | $256.40 | 0 |
| 2021-10-25 | $12.41 | $256.40 | 0 |
| 2021-10-22 | $12.41 | $256.40 | 300 |
| 2021-10-21 | $11.68 | $241.39 | 1,650 |
| 2021-10-20 | $12.22 | $252.47 | 0 |
| 2021-10-19 | $12.22 | $252.47 | 0 |
| 2021-10-18 | $12.22 | $252.47 | 0 |
| 2021-10-15 | $12.22 | $252.47 | 0 |
| 2021-10-14 | $12.22 | $252.47 | 0 |
| 2021-10-13 | $12.22 | $252.47 | 0 |
| 2021-10-12 | $12.22 | $252.47 | 0 |
| 2021-10-11 | $12.22 | $252.47 | 21 |
| 2021-10-08 | $12.58 | $259.91 | 0 |
| 2021-10-07 | $12.58 | $259.91 | 0 |
| 2021-10-06 | $12.58 | $259.91 | 0 |
| 2021-10-05 | $12.58 | $259.91 | 0 |
| 2021-10-04 | $12.58 | $259.91 | 0 |
| 2021-10-01 | $12.58 | $259.91 | 1,818 |
| 2021-09-30 | $13.32 | $275.27 | 0 |
| 2021-09-29 | $13.32 | $275.27 | 0 |
| 2021-09-28 | $13.32 | $123.76 | 0 |
| 2021-09-27 | $13.32 | $123.76 | 0 |
| 2021-09-24 | $13.32 | $123.76 | 0 |
| 2021-09-23 | $13.32 | $123.76 | 0 |
| 2021-09-22 | $13.32 | $123.76 | 0 |
| 2021-09-21 | $13.32 | $123.76 | 0 |
| 2021-09-20 | $13.32 | $123.76 | 12 |
| 2021-09-17 | $12.83 | $119.19 | 0 |
| 2021-09-16 | $12.83 | $119.19 | 0 |
| 2021-09-15 | $12.83 | $119.19 | 0 |
| 2021-09-14 | $12.83 | $119.19 | 0 |
| 2021-09-13 | $12.83 | $119.19 | 0 |
| 2021-09-10 | $12.83 | $119.19 | 0 |
| 2021-09-09 | $12.83 | $119.19 | 0 |
| 2021-09-08 | $12.83 | $119.19 | 0 |
| 2021-09-07 | $12.83 | $119.19 | 0 |
| 2021-09-03 | $12.83 | $119.19 | 0 |
| 2021-09-02 | $12.83 | $119.19 | 6 |
| 2021-09-01 | $12.53 | $116.36 | 0 |
| 2021-08-31 | $12.53 | $116.36 | 0 |
| 2021-08-30 | $12.53 | $116.36 | 0 |
| 2021-08-27 | $12.53 | $116.36 | 0 |
| 2021-08-26 | $12.53 | $116.36 | 0 |
| 2021-08-25 | $12.53 | $116.36 | 0 |
| 2021-08-24 | $12.53 | $116.36 | 0 |
| 2021-08-23 | $12.53 | $116.36 | 0 |
| 2021-08-20 | $12.53 | $116.36 | 0 |
| 2021-08-19 | $12.53 | $116.36 | 0 |
| 2021-08-18 | $12.53 | $116.36 | 0 |
| 2021-08-17 | $12.53 | $116.36 | 6 |
| 2021-08-16 | $11.78 | $109.39 | 0 |
| 2021-08-13 | $11.78 | $109.39 | 0 |
| 2021-08-12 | $11.78 | $109.39 | 3,300 |
| 2021-08-11 | $12.01 | $111.59 | 0 |
| 2021-08-10 | $12.01 | $111.59 | 0 |
| 2021-08-09 | $12.01 | $111.59 | 1,500 |
| 2021-08-06 | $11.93 | $110.81 | 0 |
| 2021-08-05 | $11.93 | $110.81 | 1,800 |
| 2021-08-04 | $10.09 | $93.69 | 0 |
| 2021-08-03 | $10.09 | $93.69 | 0 |
| 2021-08-02 | $10.09 | $93.69 | 0 |
| 2021-07-30 | $10.09 | $93.69 | 0 |
| 2021-07-29 | $10.09 | $93.69 | 3 |
| 2021-07-28 | $10.38 | $96.42 | 0 |
| 2021-07-27 | $10.38 | $96.42 | 3 |
| 2021-07-26 | $11.10 | $103.14 | 0 |
| 2021-07-23 | $11.10 | $103.14 | 0 |
| 2021-07-22 | $11.10 | $103.14 | 0 |
| 2021-07-21 | $11.10 | $103.14 | 0 |
| 2021-07-20 | $11.10 | $103.14 | 0 |
| 2021-07-19 | $11.10 | $103.14 | 0 |
| 2021-07-16 | $11.10 | $103.14 | 0 |
| 2021-07-15 | $11.10 | $103.14 | 0 |
| 2021-07-14 | $11.10 | $103.14 | 0 |
| 2021-07-13 | $11.10 | $103.14 | 0 |
| 2021-07-12 | $11.10 | $103.14 | 0 |
| 2021-07-09 | $11.10 | $103.14 | 0 |
| 2021-07-08 | $11.10 | $103.14 | 0 |
| 2021-07-07 | $11.10 | $103.14 | 0 |
| 2021-07-06 | $11.10 | $103.14 | 0 |
| 2021-07-02 | $11.10 | $103.14 | 0 |
| 2021-07-01 | $11.10 | $103.14 | 0 |
| 2021-06-30 | $11.10 | $103.14 | 0 |
| 2021-06-29 | $11.10 | $103.14 | 0 |
| 2021-06-28 | $11.10 | $103.14 | 0 |
| 2021-06-25 | $11.10 | $103.14 | 0 |
| 2021-06-24 | $11.10 | $103.14 | 0 |
| 2021-06-23 | $11.10 | $103.14 | 0 |
| 2021-06-22 | $11.10 | $103.14 | 0 |
| 2021-06-21 | $11.10 | $103.14 | 3 |
| 2021-06-18 | $11.20 | $104.07 | 0 |
| 2021-06-17 | $11.20 | $104.07 | 0 |
| 2021-06-16 | $11.20 | $104.07 | 33 |
| 2021-06-15 | $11.97 | $111.19 | 0 |
| 2021-06-14 | $11.97 | $111.19 | 0 |
| 2021-06-11 | $11.97 | $111.19 | 0 |
| 2021-06-10 | $11.97 | $111.19 | 0 |
| 2021-06-09 | $11.97 | $111.19 | 0 |
| 2021-06-08 | $11.97 | $111.19 | 15 |
| 2021-06-07 | $11.66 | $108.32 | 3 |
| 2021-06-04 | $11.49 | $106.70 | 3 |
| 2021-06-03 | $11.91 | $110.63 | 0 |
| 2021-06-02 | $11.91 | $110.63 | 0 |
| 2021-06-01 | $11.91 | $110.63 | 0 |
| 2021-05-28 | $11.91 | $110.63 | 0 |
| 2021-05-27 | $11.91 | $110.63 | 0 |
| 2021-05-26 | $11.91 | $110.63 | 24 |
| 2021-05-25 | $11.41 | $106.02 | 0 |
| 2021-05-24 | $11.41 | $106.02 | 81 |
| 2021-05-21 | $10.91 | $101.34 | 0 |
| 2021-05-20 | $10.91 | $101.34 | 0 |
| 2021-05-19 | $10.91 | $101.34 | 0 |
| 2021-05-18 | $10.91 | $101.34 | 0 |
| 2021-05-17 | $10.91 | $101.34 | 0 |
| 2021-05-14 | $10.91 | $101.34 | 0 |
| 2021-05-13 | $10.91 | $101.34 | 0 |
| 2021-05-12 | $10.91 | $101.34 | 0 |
| 2021-05-11 | $10.91 | $101.34 | 0 |
| 2021-05-10 | $10.91 | $101.34 | 0 |
| 2021-05-07 | $10.91 | $101.34 | 0 |
| 2021-05-06 | $10.91 | $101.34 | 60 |
| 2021-05-05 | $10.97 | $101.93 | 0 |
| 2021-05-04 | $10.97 | $101.93 | 0 |
| 2021-05-03 | $10.97 | $101.93 | 0 |
| 2021-04-30 | $10.97 | $101.93 | 0 |
| 2021-04-29 | $10.97 | $101.93 | 0 |
| 2021-04-28 | $10.97 | $101.93 | 0 |
| 2021-04-27 | $10.97 | $101.93 | 2,874 |
| 2021-04-26 | $11.08 | $102.92 | 105 |
| 2021-04-23 | $10.81 | $100.38 | 0 |
| 2021-04-22 | $10.81 | $100.38 | 12 |
| 2021-04-21 | $10.49 | $97.41 | 0 |
| 2021-04-20 | $10.49 | $97.41 | 0 |
| 2021-04-19 | $10.49 | $97.41 | 0 |
| 2021-04-16 | $10.49 | $97.41 | 0 |
| 2021-04-15 | $10.49 | $97.41 | 0 |
| 2021-04-14 | $10.49 | $97.41 | 0 |
| 2021-04-13 | $10.49 | $97.41 | 0 |
| 2021-04-12 | $10.49 | $97.41 | 0 |
| 2021-04-09 | $10.49 | $97.41 | 60 |
| 2021-04-08 | $9.77 | $90.78 | 0 |
| 2021-04-07 | $9.77 | $90.78 | 0 |
| 2021-04-06 | $9.77 | $90.78 | 447 |
| 2021-04-05 | $10.15 | $94.31 | 351 |
| 2021-04-01 | $9.99 | $92.76 | 0 |
| 2021-03-31 | $9.99 | $92.76 | 0 |
| 2021-03-30 | $9.99 | $92.76 | 0 |
| 2021-03-29 | $9.99 | $21.55 | 0 |
| 2021-03-26 | $9.99 | $21.55 | 0 |
| 2021-03-25 | $9.99 | $21.55 | 0 |
| 2021-03-24 | $9.99 | $21.55 | 0 |
| 2021-03-23 | $9.99 | $21.55 | 0 |
| 2021-03-22 | $9.99 | $21.55 | 51 |
| 2021-03-19 | $10.41 | $22.46 | 0 |
| 2021-03-18 | $10.41 | $22.46 | 0 |
| 2021-03-17 | $10.41 | $22.46 | 0 |
| 2021-03-16 | $10.41 | $22.46 | 0 |
| 2021-03-15 | $10.41 | $22.46 | 0 |
| 2021-03-12 | $10.41 | $22.46 | 0 |
| 2021-03-11 | $10.41 | $22.46 | 0 |
| 2021-03-10 | $10.41 | $22.46 | 0 |
| 2021-03-09 | $10.41 | $22.46 | 0 |
| 2021-03-08 | $10.41 | $22.46 | 0 |
| 2021-03-05 | $10.41 | $22.46 | 0 |
| 2021-03-04 | $10.41 | $22.46 | 120 |
| 2021-03-03 | $11.14 | $24.04 | 0 |
| 2021-03-02 | $11.14 | $24.04 | 0 |
| 2021-03-01 | $11.14 | $24.04 | 0 |
| 2021-02-26 | $11.14 | $24.04 | 0 |
| 2021-02-25 | $11.14 | $24.04 | 0 |
| 2021-02-24 | $11.14 | $24.04 | 0 |
| 2021-02-23 | $11.14 | $24.04 | 0 |
| 2021-02-22 | $11.14 | $24.04 | 435 |
| 2021-02-19 | $11.14 | $24.04 | 0 |
| 2021-02-18 | $11.14 | $24.04 | 0 |
| 2021-02-17 | $11.14 | $24.04 | 45 |
| 2021-02-16 | $11.31 | $24.40 | 0 |
| 2021-02-12 | $11.31 | $24.40 | 0 |
| 2021-02-11 | $11.31 | $24.40 | 0 |
| 2021-02-10 | $11.31 | $24.40 | 0 |
| 2021-02-09 | $11.31 | $24.40 | 450 |
| 2021-02-08 | $11.05 | $23.84 | 30 |
| 2021-02-05 | $11.48 | $24.77 | 120 |
| 2021-02-04 | $10.14 | $21.88 | 0 |
| 2021-02-03 | $10.14 | $21.88 | 0 |
| 2021-02-02 | $10.14 | $21.88 | 0 |
| 2021-02-01 | $10.14 | $21.88 | 300 |
| 2021-01-29 | $9.51 | $20.51 | 7,500 |
| 2021-01-28 | $9.40 | $20.28 | 0 |
| 2021-01-27 | $9.40 | $20.28 | 0 |
| 2021-01-26 | $9.40 | $20.28 | 2,355 |
| 2021-01-25 | $9.57 | $20.66 | 3 |
| 2021-01-22 | $9.52 | $20.54 | 0 |
| 2021-01-21 | $9.52 | $20.54 | 48 |
| 2021-01-20 | $8.72 | $18.82 | 0 |
| 2021-01-19 | $8.72 | $18.82 | 0 |
| 2021-01-15 | $8.72 | $18.82 | 0 |
| 2021-01-14 | $8.72 | $18.82 | 0 |
| 2021-01-13 | $8.72 | $18.82 | 0 |
| 2021-01-12 | $8.72 | $18.82 | 60 |
| 2021-01-11 | $8.25 | $17.80 | 0 |
| 2021-01-08 | $8.25 | $17.80 | 0 |
| 2021-01-07 | $8.25 | $17.80 | 0 |
| 2021-01-06 | $8.25 | $17.80 | 0 |
| 2021-01-05 | $8.25 | $17.80 | 0 |
| 2021-01-04 | $8.25 | $17.80 | 15 |