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
- 2015-03-23 to 2026-08-27
- 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 | $8.11 | $8.11 | 102 |
| 2021-12-30 | $7.54 | $7.54 | 1,881 |
| 2021-12-29 | $8.32 | $8.32 | 456 |
| 2021-12-28 | $7.28 | $7.28 | 115 |
| 2021-12-27 | $8.32 | $8.32 | 2,346 |
| 2021-12-23 | $6.71 | $6.71 | 4,856 |
| 2021-12-22 | $4.42 | $4.42 | 1,069 |
| 2021-12-21 | $4.68 | $4.68 | 912 |
| 2021-12-20 | $4.42 | $4.42 | 2,938 |
| 2021-12-17 | $4.16 | $4.16 | 613 |
| 2021-12-16 | $4.16 | $4.16 | 6,177 |
| 2021-12-15 | $4.16 | $4.16 | 4,156 |
| 2021-12-14 | $4.32 | $4.32 | 5,790 |
| 2021-12-13 | $4.16 | $4.16 | 2,583 |
| 2021-12-10 | $4.47 | $4.47 | 2,433 |
| 2021-12-09 | $5.20 | $5.20 | 2,610 |
| 2021-12-08 | $5.20 | $5.20 | 1,056 |
| 2021-12-07 | $4.68 | $4.68 | 6,538 |
| 2021-12-06 | $5.82 | $5.82 | 77 |
| 2021-12-03 | $5.25 | $5.25 | 1,056 |
| 2021-12-02 | $6.24 | $6.24 | 1,194 |
| 2021-12-01 | $5.72 | $5.72 | 250 |
| 2021-11-30 | $5.72 | $5.72 | 4 |
| 2021-11-29 | $6.14 | $6.14 | 829 |
| 2021-11-26 | $6.50 | $6.50 | 327 |
| 2021-11-24 | $5.82 | $5.82 | 600 |
| 2021-11-23 | $6.76 | $6.76 | 192 |
| 2021-11-22 | $7.28 | $7.28 | 60 |
| 2021-11-19 | $7.18 | $7.18 | 206 |
| 2021-11-18 | $6.24 | $6.24 | 996 |
| 2021-11-17 | $6.24 | $6.24 | 783 |
| 2021-11-16 | $7.02 | $7.02 | 544 |
| 2021-11-15 | $6.24 | $6.24 | 437 |
| 2021-11-12 | $7.80 | $7.80 | 527 |
| 2021-11-11 | $7.28 | $7.28 | 27 |
| 2021-11-10 | $6.76 | $6.76 | 831 |
| 2021-11-09 | $6.76 | $6.76 | 333 |
| 2021-11-08 | $7.28 | $7.28 | 685 |
| 2021-11-05 | $6.76 | $6.76 | 102 |
| 2021-11-04 | $6.24 | $6.24 | 0 |
| 2021-11-03 | $6.24 | $6.24 | 310 |
| 2021-11-02 | $6.24 | $6.24 | 519 |
| 2021-11-01 | $7.28 | $7.28 | 0 |
| 2021-10-29 | $7.28 | $7.28 | 173 |
| 2021-10-28 | $8.32 | $8.32 | 75 |
| 2021-10-27 | $8.32 | $8.32 | 273 |
| 2021-10-26 | $6.50 | $6.50 | 12 |
| 2021-10-25 | $6.92 | $6.92 | 38 |
| 2021-10-22 | $6.92 | $6.92 | 540 |
| 2021-10-21 | $6.66 | $6.66 | 119 |
| 2021-10-20 | $7.28 | $7.28 | 1,477 |
| 2021-10-19 | $9.10 | $9.10 | 2 |
| 2021-10-18 | $7.38 | $7.38 | 129 |
| 2021-10-15 | $9.31 | $9.31 | 0 |
| 2021-10-14 | $9.31 | $9.31 | 148 |
| 2021-10-13 | $9.41 | $9.41 | 62 |
| 2021-10-12 | $7.28 | $7.28 | 167 |
| 2021-10-11 | $7.28 | $7.28 | 85 |
| 2021-10-08 | $7.28 | $7.28 | 5,546 |
| 2021-10-07 | $9.62 | $9.62 | 104 |
| 2021-10-06 | $9.88 | $9.88 | 81 |
| 2021-10-05 | $9.36 | $9.36 | 142 |
| 2021-10-04 | $8.32 | $8.32 | 2,402 |
| 2021-10-01 | $9.10 | $9.10 | 246 |
| 2021-09-30 | $9.83 | $9.83 | 69 |
| 2021-09-29 | $10.35 | $10.35 | 0 |
| 2021-09-28 | $10.35 | $10.35 | 0 |
| 2021-09-27 | $10.35 | $10.35 | 148 |
| 2021-09-24 | $10.40 | $10.40 | 4,917 |
| 2021-09-23 | $9.36 | $9.36 | 50 |
| 2021-09-22 | $9.36 | $9.36 | 352 |
| 2021-09-21 | $8.84 | $8.84 | 0 |
| 2021-09-20 | $8.84 | $8.84 | 2,113 |
| 2021-09-17 | $8.58 | $8.58 | 6,637 |
| 2021-09-16 | $8.84 | $8.84 | 187 |
| 2021-09-15 | $8.84 | $8.84 | 192 |
| 2021-09-14 | $8.58 | $8.58 | 19 |
| 2021-09-13 | $9.36 | $9.36 | 102 |
| 2021-09-10 | $9.36 | $9.36 | 2 |
| 2021-09-09 | $8.84 | $8.84 | 1,979 |
| 2021-09-08 | $8.84 | $8.84 | 119 |
| 2021-09-07 | $8.84 | $8.84 | 115 |
| 2021-09-03 | $10.40 | $10.40 | 10 |
| 2021-09-02 | $10.40 | $10.40 | 379 |
| 2021-09-01 | $10.40 | $10.40 | 94 |
| 2021-08-31 | $9.88 | $9.88 | 154 |
| 2021-08-30 | $10.40 | $10.40 | 919 |
| 2021-08-27 | $10.40 | $10.40 | 1,867 |
| 2021-08-26 | $8.84 | $8.84 | 217 |
| 2021-08-25 | $9.36 | $9.36 | 531 |
| 2021-08-24 | $10.40 | $10.40 | 0 |
| 2021-08-23 | $10.40 | $10.40 | 0 |
| 2021-08-20 | $10.40 | $10.40 | 283 |
| 2021-08-19 | $10.40 | $10.40 | 40 |
| 2021-08-18 | $10.40 | $10.40 | 88 |
| 2021-08-17 | $10.40 | $10.40 | 673 |
| 2021-08-16 | $10.66 | $10.66 | 2,796 |
| 2021-08-13 | $12.38 | $12.38 | 5,625 |
| 2021-08-12 | $9.88 | $9.88 | 5,413 |
| 2021-08-11 | $10.40 | $10.40 | 2,333 |
| 2021-08-10 | $9.88 | $9.88 | 2,910 |
| 2021-08-09 | $9.36 | $9.36 | 1,037 |
| 2021-08-06 | $9.20 | $9.20 | 346 |
| 2021-08-05 | $10.40 | $10.40 | 238 |
| 2021-08-04 | $7.70 | $7.70 | 765 |
| 2021-08-03 | $12.48 | $12.48 | 1,665 |
| 2021-08-02 | $10.40 | $10.40 | 965 |
| 2021-07-30 | $8.68 | $8.68 | 21 |
| 2021-07-29 | $7.28 | $7.28 | 140 |
| 2021-07-28 | $7.28 | $7.28 | 427 |
| 2021-07-27 | $8.37 | $8.37 | 250 |
| 2021-07-26 | $8.27 | $8.27 | 1,592 |
| 2021-07-23 | $8.94 | $8.94 | 146 |
| 2021-07-22 | $9.88 | $9.88 | 1,917 |
| 2021-07-21 | $9.10 | $9.10 | 446 |
| 2021-07-20 | $9.62 | $9.62 | 8 |
| 2021-07-19 | $10.14 | $10.14 | 67 |
| 2021-07-16 | $9.36 | $9.36 | 852 |
| 2021-07-15 | $9.36 | $9.36 | 594 |
| 2021-07-14 | $9.41 | $9.41 | 202 |
| 2021-07-13 | $9.88 | $9.88 | 1,256 |
| 2021-07-12 | $9.62 | $9.62 | 1,113 |
| 2021-07-09 | $10.92 | $10.92 | 0 |
| 2021-07-08 | $10.92 | $10.92 | 0 |
| 2021-07-07 | $10.92 | $10.92 | 481 |
| 2021-07-06 | $10.40 | $10.40 | 408 |
| 2021-07-02 | $10.45 | $10.45 | 2,131 |
| 2021-07-01 | $9.41 | $9.41 | 4,206 |
| 2021-06-30 | $10.92 | $10.92 | 88 |
| 2021-06-29 | $10.40 | $10.40 | 281 |
| 2021-06-28 | $10.30 | $10.30 | 544 |
| 2021-06-25 | $10.92 | $10.92 | 292 |
| 2021-06-24 | $10.40 | $10.40 | 265 |
| 2021-06-23 | $10.09 | $10.09 | 660 |
| 2021-06-22 | $10.40 | $10.40 | 2,000 |
| 2021-06-21 | $10.40 | $10.40 | 706 |
| 2021-06-18 | $10.40 | $10.40 | 81 |
| 2021-06-17 | $10.40 | $10.40 | 167 |
| 2021-06-16 | $11.18 | $11.18 | 794 |
| 2021-06-15 | $10.92 | $10.92 | 756 |
| 2021-06-14 | $11.34 | $11.34 | 2,985 |
| 2021-06-11 | $10.14 | $10.14 | 1,512 |
| 2021-06-10 | $10.40 | $10.40 | 1,723 |
| 2021-06-09 | $10.04 | $10.04 | 637 |
| 2021-06-08 | $10.40 | $10.40 | 1,569 |
| 2021-06-07 | $10.40 | $10.40 | 1,129 |
| 2021-06-04 | $10.66 | $10.66 | 131 |
| 2021-06-03 | $10.40 | $10.40 | 17 |
| 2021-06-02 | $10.40 | $10.40 | 896 |
| 2021-06-01 | $11.18 | $11.18 | 329 |
| 2021-05-28 | $11.39 | $11.39 | 1,131 |
| 2021-05-27 | $10.40 | $10.40 | 1,488 |
| 2021-05-26 | $11.96 | $11.96 | 2,542 |
| 2021-05-25 | $13.00 | $13.00 | 202 |
| 2021-05-24 | $13.00 | $13.00 | 1,598 |
| 2021-05-21 | $13.99 | $13.99 | 352 |
| 2021-05-20 | $12.01 | $12.01 | 600 |
| 2021-05-19 | $13.00 | $13.00 | 787 |
| 2021-05-18 | $13.00 | $13.00 | 1,017 |
| 2021-05-17 | $13.52 | $13.52 | 460 |
| 2021-05-14 | $13.78 | $13.78 | 96 |
| 2021-05-13 | $14.66 | $14.66 | 38 |
| 2021-05-12 | $13.78 | $13.78 | 481 |
| 2021-05-11 | $14.20 | $14.20 | 479 |
| 2021-05-10 | $15.08 | $15.08 | 1,106 |
| 2021-05-07 | $15.08 | $15.08 | 1,200 |
| 2021-05-06 | $15.60 | $15.60 | 763 |
| 2021-05-05 | $18.20 | $18.20 | 421 |
| 2021-05-04 | $15.13 | $15.13 | 163 |
| 2021-05-03 | $15.08 | $15.08 | 862 |
| 2021-04-30 | $14.72 | $14.72 | 0 |
| 2021-04-29 | $14.72 | $14.72 | 835 |
| 2021-04-28 | $15.60 | $15.60 | 387 |
| 2021-04-27 | $17.11 | $17.11 | 300 |
| 2021-04-26 | $15.60 | $15.60 | 854 |
| 2021-04-23 | $15.08 | $15.08 | 2,094 |
| 2021-04-22 | $17.42 | $17.42 | 1,077 |
| 2021-04-21 | $15.60 | $15.60 | 2,323 |
| 2021-04-20 | $18.72 | $18.72 | 2,587 |
| 2021-04-19 | $18.20 | $18.20 | 3,652 |
| 2021-04-16 | $20.80 | $20.80 | 2,706 |
| 2021-04-15 | $25.74 | $25.74 | 4,527 |
| 2021-04-14 | $16.90 | $16.90 | 2,785 |
| 2021-04-13 | $15.08 | $15.08 | 652 |
| 2021-04-12 | $14.56 | $14.56 | 446 |
| 2021-04-09 | $13.00 | $13.00 | 581 |
| 2021-04-08 | $15.08 | $15.08 | 762 |
| 2021-04-07 | $13.00 | $13.00 | 654 |
| 2021-04-06 | $13.00 | $13.00 | 733 |
| 2021-04-05 | $12.48 | $12.48 | 1,140 |
| 2021-04-01 | $13.52 | $13.52 | 1,423 |
| 2021-03-31 | $13.00 | $13.00 | 1,042 |
| 2021-03-30 | $11.96 | $11.96 | 1,071 |
| 2021-03-29 | $11.96 | $11.96 | 487 |
| 2021-03-26 | $11.96 | $11.96 | 217 |
| 2021-03-25 | $9.88 | $9.88 | 450 |
| 2021-03-24 | $10.92 | $10.92 | 423 |
| 2021-03-23 | $10.92 | $10.92 | 1,271 |
| 2021-03-22 | $11.96 | $11.96 | 588 |
| 2021-03-19 | $12.48 | $12.48 | 521 |
| 2021-03-18 | $11.96 | $11.96 | 1,358 |
| 2021-03-17 | $13.00 | $13.00 | 290 |
| 2021-03-16 | $13.00 | $13.00 | 356 |
| 2021-03-15 | $12.74 | $12.74 | 617 |
| 2021-03-12 | $13.00 | $13.00 | 619 |
| 2021-03-11 | $12.90 | $12.90 | 158 |
| 2021-03-10 | $13.00 | $13.00 | 1,262 |
| 2021-03-09 | $15.60 | $15.60 | 987 |
| 2021-03-08 | $12.48 | $12.48 | 638 |
| 2021-03-05 | $13.00 | $13.00 | 1,365 |
| 2021-03-04 | $12.48 | $12.48 | 962 |
| 2021-03-03 | $13.00 | $13.00 | 513 |
| 2021-03-02 | $13.00 | $13.00 | 106 |
| 2021-03-01 | $13.00 | $13.00 | 669 |
| 2021-02-26 | $13.00 | $13.00 | 796 |
| 2021-02-25 | $13.00 | $13.00 | 500 |
| 2021-02-24 | $14.56 | $14.56 | 408 |
| 2021-02-23 | $14.56 | $14.56 | 708 |
| 2021-02-22 | $13.52 | $13.52 | 644 |
| 2021-02-19 | $16.12 | $16.12 | 1,108 |
| 2021-02-18 | $15.60 | $15.60 | 888 |
| 2021-02-17 | $17.42 | $17.42 | 610 |
| 2021-02-16 | $22.62 | $22.62 | 102 |
| 2021-02-12 | $23.40 | $23.40 | 579 |
| 2021-02-11 | $18.20 | $18.20 | 2,746 |
| 2021-02-10 | $19.76 | $19.76 | 58 |
| 2021-02-09 | $18.20 | $18.20 | 188 |
| 2021-02-08 | $18.25 | $18.25 | 77 |
| 2021-02-05 | $23.40 | $23.40 | 283 |
| 2021-02-04 | $18.20 | $18.20 | 200 |
| 2021-02-03 | $17.16 | $17.16 | 79 |
| 2021-02-02 | $22.78 | $22.78 | 127 |
| 2021-02-01 | $16.90 | $16.90 | 56 |
| 2021-01-29 | $15.65 | $15.65 | 446 |
| 2021-01-28 | $18.72 | $18.72 | 96 |
| 2021-01-27 | $16.12 | $16.12 | 15 |
| 2021-01-26 | $18.46 | $18.46 | 6 |
| 2021-01-25 | $19.81 | $19.81 | 131 |
| 2021-01-22 | $21.84 | $21.84 | 2 |
| 2021-01-21 | $21.84 | $21.84 | 185 |
| 2021-01-20 | $21.32 | $21.32 | 450 |
| 2021-01-19 | $16.85 | $16.85 | 423 |
| 2021-01-15 | $15.60 | $15.60 | 171 |
| 2021-01-14 | $15.60 | $15.60 | 1,062 |
| 2021-01-13 | $13.16 | $13.16 | 112 |
| 2021-01-12 | $14.14 | $14.14 | 77 |
| 2021-01-11 | $13.62 | $13.62 | 217 |
| 2021-01-08 | $13.42 | $13.42 | 229 |
| 2021-01-07 | $14.61 | $14.61 | 458 |
| 2021-01-06 | $14.04 | $14.04 | 73 |
| 2021-01-05 | $15.60 | $15.60 | 135 |
| 2021-01-04 | $13.78 | $13.78 | 73 |