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
- 2014-11-03 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 | $4.62 | $4.62 | 0 |
| 2021-12-30 | $4.62 | $4.62 | 0 |
| 2021-12-29 | $4.62 | $4.62 | 1 |
| 2021-12-28 | $9.33 | $9.33 | 0 |
| 2021-12-27 | $9.33 | $9.33 | 2 |
| 2021-12-23 | $7.64 | $7.64 | 0 |
| 2021-12-22 | $7.64 | $7.64 | 0 |
| 2021-12-21 | $7.64 | $7.64 | 75 |
| 2021-12-20 | $9.99 | $9.99 | 0 |
| 2021-12-17 | $9.99 | $9.99 | 150 |
| 2021-12-16 | $5.00 | $5.00 | 3 |
| 2021-12-15 | $4.00 | $4.00 | 36 |
| 2021-12-14 | $4.01 | $4.01 | 0 |
| 2021-12-13 | $4.01 | $4.01 | 0 |
| 2021-12-10 | $4.01 | $4.01 | 30 |
| 2021-12-09 | $9.87 | $9.87 | 0 |
| 2021-12-08 | $9.87 | $9.87 | 2 |
| 2021-12-07 | $3.21 | $3.21 | 19 |
| 2021-12-06 | $5.40 | $5.40 | 827 |
| 2021-12-03 | $11.49 | $11.49 | 5 |
| 2021-12-02 | $7.00 | $7.00 | 0 |
| 2021-12-01 | $7.00 | $7.00 | 12 |
| 2021-11-30 | $12.00 | $12.00 | 13 |
| 2021-11-29 | $9.00 | $9.00 | 7 |
| 2021-11-26 | $11.99 | $11.99 | 2 |
| 2021-11-24 | $8.30 | $8.30 | 0 |
| 2021-11-23 | $8.30 | $8.30 | 0 |
| 2021-11-22 | $8.30 | $8.30 | 0 |
| 2021-11-19 | $8.30 | $8.30 | 0 |
| 2021-11-18 | $8.30 | $8.30 | 8 |
| 2021-11-17 | $10.00 | $10.00 | 113 |
| 2021-11-16 | $9.68 | $9.68 | 21 |
| 2021-11-15 | $8.30 | $8.30 | 16 |
| 2021-11-12 | $8.30 | $8.30 | 0 |
| 2021-11-11 | $8.30 | $8.30 | 0 |
| 2021-11-10 | $8.30 | $8.30 | 0 |
| 2021-11-09 | $8.30 | $8.30 | 5 |
| 2021-11-08 | $8.30 | $8.30 | 5 |
| 2021-11-05 | $8.30 | $8.30 | 10 |
| 2021-11-04 | $12.50 | $12.50 | 0 |
| 2021-11-03 | $12.50 | $12.50 | 0 |
| 2021-11-02 | $12.50 | $12.50 | 0 |
| 2021-11-01 | $12.50 | $12.50 | 0 |
| 2021-10-29 | $12.50 | $12.50 | 29 |
| 2021-10-28 | $8.30 | $8.30 | 2 |
| 2021-10-27 | $9.30 | $9.30 | 17 |
| 2021-10-26 | $8.30 | $8.30 | 41 |
| 2021-10-25 | $10.88 | $10.88 | 0 |
| 2021-10-22 | $10.88 | $10.88 | 312 |
| 2021-10-21 | $14.90 | $14.90 | 175 |
| 2021-10-20 | $12.55 | $12.55 | 0 |
| 2021-10-19 | $12.55 | $12.55 | 115 |
| 2021-10-18 | $15.00 | $15.00 | 147 |
| 2021-10-15 | $8.90 | $8.90 | 123 |
| 2021-10-14 | $10.20 | $10.20 | 100 |
| 2021-10-13 | $12.12 | $12.12 | 0 |
| 2021-10-12 | $12.12 | $12.12 | 17 |
| 2021-10-11 | $12.55 | $12.55 | 11 |
| 2021-10-08 | $12.40 | $12.40 | 15 |
| 2021-10-07 | $11.00 | $11.00 | 0 |
| 2021-10-06 | $11.00 | $11.00 | 15 |
| 2021-10-05 | $8.81 | $8.81 | 25 |
| 2021-10-04 | $12.01 | $12.01 | 34 |
| 2021-10-01 | $12.00 | $12.00 | 50 |
| 2021-09-30 | $15.99 | $15.99 | 163 |
| 2021-09-29 | $12.00 | $12.00 | 418 |
| 2021-09-28 | $14.99 | $14.99 | 0 |
| 2021-09-27 | $14.99 | $14.99 | 6 |
| 2021-09-24 | $14.39 | $14.39 | 82 |
| 2021-09-23 | $11.00 | $11.00 | 0 |
| 2021-09-22 | $11.00 | $11.00 | 6 |
| 2021-09-21 | $7.21 | $7.21 | 15 |
| 2021-09-20 | $10.00 | $10.00 | 5 |
| 2021-09-17 | $10.00 | $10.00 | 55 |
| 2021-09-16 | $12.00 | $12.00 | 254 |
| 2021-09-15 | $10.00 | $10.00 | 2 |
| 2021-09-14 | $12.00 | $12.00 | 75 |
| 2021-09-13 | $12.00 | $12.00 | 62 |
| 2021-09-10 | $7.27 | $7.27 | 2 |
| 2021-09-09 | $12.00 | $12.00 | 118 |
| 2021-09-08 | $12.00 | $12.00 | 636 |
| 2021-09-07 | $12.51 | $12.51 | 165 |
| 2021-09-03 | $14.21 | $14.21 | 0 |
| 2021-09-02 | $14.21 | $14.21 | 63 |
| 2021-09-01 | $16.36 | $16.36 | 266 |
| 2021-08-31 | $12.51 | $12.51 | 135 |
| 2021-08-30 | $20.00 | $20.00 | 31 |
| 2021-08-27 | $20.00 | $20.00 | 79 |
| 2021-08-26 | $20.00 | $20.00 | 165 |
| 2021-08-25 | $20.01 | $20.01 | 31 |
| 2021-08-24 | $17.10 | $17.10 | 187 |
| 2021-08-23 | $13.41 | $13.41 | 326 |
| 2021-08-20 | $27.00 | $27.00 | 37 |
| 2021-08-19 | $21.00 | $21.00 | 1,754 |
| 2021-08-18 | $20.00 | $20.00 | 4,752 |
| 2021-08-17 | $29.00 | $29.00 | 185 |
| 2021-08-16 | $24.00 | $24.00 | 246 |
| 2021-08-13 | $24.00 | $24.00 | 108 |
| 2021-08-12 | $20.10 | $20.10 | 269 |
| 2021-08-11 | $30.00 | $30.00 | 293 |
| 2021-08-10 | $31.00 | $31.00 | 1,714 |
| 2021-08-09 | $31.75 | $31.75 | 253 |
| 2021-08-06 | $41.00 | $41.00 | 346 |
| 2021-08-05 | $41.00 | $41.00 | 3,216 |
| 2021-08-04 | $33.00 | $33.00 | 70 |
| 2021-08-03 | $30.00 | $30.00 | 3 |
| 2021-08-02 | $35.00 | $35.00 | 28 |
| 2021-07-30 | $35.00 | $35.00 | 10 |
| 2021-07-29 | $35.00 | $35.00 | 25 |
| 2021-07-28 | $35.00 | $35.00 | 0 |
| 2021-07-27 | $35.00 | $35.00 | 60 |
| 2021-07-26 | $24.00 | $24.00 | 0 |
| 2021-07-23 | $24.00 | $24.00 | 0 |
| 2021-07-22 | $24.00 | $24.00 | 40 |
| 2021-07-21 | $38.00 | $38.00 | 0 |
| 2021-07-20 | $38.00 | $38.00 | 0 |
| 2021-07-19 | $38.00 | $38.00 | 26 |
| 2021-07-16 | $35.00 | $35.00 | 0 |
| 2021-07-15 | $35.00 | $35.00 | 6 |
| 2021-07-14 | $28.00 | $28.00 | 3 |
| 2021-07-13 | $30.00 | $30.00 | 0 |
| 2021-07-12 | $30.00 | $30.00 | 0 |
| 2021-07-09 | $30.00 | $30.00 | 0 |
| 2021-07-08 | $30.00 | $30.00 | 0 |
| 2021-07-07 | $30.00 | $30.00 | 0 |
| 2021-07-06 | $30.00 | $30.00 | 0 |
| 2021-07-02 | $30.00 | $30.00 | 0 |
| 2021-07-01 | $30.00 | $30.00 | 0 |
| 2021-06-30 | $30.00 | $30.00 | 0 |
| 2021-06-29 | $30.00 | $30.00 | 2 |
| 2021-06-28 | $10.00 | $10.00 | 0 |
| 2021-06-25 | $10.00 | $10.00 | 0 |
| 2021-06-24 | $10.00 | $10.00 | 10 |
| 2021-06-23 | $19.00 | $19.00 | 0 |
| 2021-06-22 | $19.00 | $19.00 | 0 |
| 2021-06-21 | $19.00 | $19.00 | 3 |
| 2021-06-18 | $5.10 | $5.10 | 0 |
| 2021-06-17 | $5.10 | $5.10 | 0 |
| 2021-06-16 | $5.10 | $5.10 | 0 |
| 2021-06-15 | $5.10 | $5.10 | 0 |
| 2021-06-14 | $5.10 | $5.10 | 5 |
| 2021-06-11 | $75.00 | $75.00 | 0 |
| 2021-06-10 | $75.00 | $75.00 | 1 |
| 2021-06-09 | $5.00 | $5.00 | 6 |
| 2021-06-08 | $80.00 | $80.00 | 0 |
| 2021-06-07 | $80.00 | $80.00 | 22 |
| 2021-06-04 | $78.00 | $78.00 | 3 |
| 2021-06-03 | $70.00 | $70.00 | 9 |
| 2021-06-02 | $75.00 | $75.00 | 0 |
| 2021-06-01 | $75.00 | $75.00 | 20 |
| 2021-05-28 | $20.00 | $20.00 | 1 |
| 2021-05-27 | $1.10 | $1.10 | 0 |
| 2021-05-26 | $1.10 | $1.10 | 0 |
| 2021-05-25 | $1.10 | $1.10 | 0 |
| 2021-05-24 | $1.10 | $1.10 | 0 |
| 2021-05-21 | $1.10 | $1.10 | 0 |
| 2021-05-20 | $1.10 | $1.10 | 0 |
| 2021-05-19 | $1.10 | $1.10 | 0 |
| 2021-05-18 | $1.10 | $1.10 | 0 |
| 2021-05-17 | $1.10 | $1.10 | 0 |
| 2021-05-14 | $1.10 | $1.10 | 0 |
| 2021-05-13 | $1.10 | $1.10 | 0 |
| 2021-05-12 | $1.10 | $1.10 | 0 |
| 2021-05-11 | $1.10 | $1.10 | 0 |
| 2021-05-10 | $1.10 | $1.10 | 0 |
| 2021-05-07 | $1.10 | $1.10 | 0 |
| 2021-05-06 | $1.10 | $1.10 | 0 |
| 2021-05-05 | $1.10 | $1.10 | 0 |
| 2021-05-04 | $1.10 | $1.10 | 3 |
| 2021-05-03 | $70.00 | $70.00 | 0 |
| 2021-04-30 | $70.00 | $70.00 | 0 |
| 2021-04-29 | $70.00 | $70.00 | 0 |
| 2021-04-28 | $70.00 | $70.00 | 0 |
| 2021-04-27 | $70.00 | $70.00 | 1 |
| 2021-04-26 | $65.00 | $65.00 | 0 |
| 2021-04-23 | $65.00 | $65.00 | 0 |
| 2021-04-22 | $65.00 | $65.00 | 0 |
| 2021-04-21 | $65.00 | $65.00 | 0 |
| 2021-04-20 | $65.00 | $65.00 | 0 |
| 2021-04-19 | $65.00 | $65.00 | 0 |
| 2021-04-16 | $65.00 | $65.00 | 0 |
| 2021-04-15 | $65.00 | $65.00 | 20 |
| 2021-04-14 | $64.00 | $64.00 | 0 |
| 2021-04-13 | $64.00 | $64.00 | 0 |
| 2021-04-12 | $64.00 | $64.00 | 1 |
| 2021-04-09 | $21.10 | $21.10 | 0 |
| 2021-04-08 | $21.10 | $21.10 | 0 |
| 2021-04-07 | $21.10 | $21.10 | 1 |
| 2021-04-06 | $50.00 | $50.00 | 1 |
| 2021-04-05 | $60.00 | $60.00 | 0 |
| 2021-04-01 | $60.00 | $60.00 | 0 |
| 2021-03-31 | $60.00 | $60.00 | 0 |
| 2021-03-30 | $60.00 | $60.00 | 0 |
| 2021-03-29 | $60.00 | $60.00 | 0 |
| 2021-03-26 | $60.00 | $60.00 | 0 |
| 2021-03-25 | $60.00 | $60.00 | 0 |
| 2021-03-24 | $60.00 | $60.00 | 0 |
| 2021-03-23 | $60.00 | $60.00 | 0 |
| 2021-03-22 | $60.00 | $60.00 | 0 |
| 2021-03-19 | $60.00 | $60.00 | 10 |
| 2021-03-18 | $40.00 | $40.00 | 0 |
| 2021-03-17 | $40.00 | $40.00 | 20 |
| 2021-03-16 | $51.00 | $51.00 | 0 |
| 2021-03-15 | $51.00 | $51.00 | 0 |
| 2021-03-12 | $51.00 | $51.00 | 0 |
| 2021-03-11 | $51.00 | $51.00 | 0 |
| 2021-03-10 | $51.00 | $51.00 | 0 |
| 2021-03-09 | $51.00 | $51.00 | 1 |
| 2021-03-08 | $98.00 | $98.00 | 0 |
| 2021-03-05 | $98.00 | $98.00 | 0 |
| 2021-03-04 | $98.00 | $98.00 | 0 |
| 2021-03-03 | $98.00 | $98.00 | 0 |
| 2021-03-02 | $98.00 | $98.00 | 0 |
| 2021-03-01 | $98.00 | $98.00 | 0 |
| 2021-02-26 | $98.00 | $98.00 | 10 |
| 2021-02-25 | $68.00 | $68.00 | 0 |
| 2021-02-24 | $68.00 | $68.00 | 5 |
| 2021-02-23 | $51.00 | $51.00 | 10 |
| 2021-02-22 | $52.00 | $52.00 | 0 |
| 2021-02-19 | $52.00 | $52.00 | 0 |
| 2021-02-18 | $52.00 | $52.00 | 10 |
| 2021-02-17 | $51.20 | $51.20 | 0 |
| 2021-02-16 | $51.20 | $51.20 | 2 |
| 2021-02-12 | $85.00 | $85.00 | 10 |
| 2021-02-11 | $101.00 | $101.00 | 0 |
| 2021-02-10 | $101.00 | $101.00 | 0 |
| 2021-02-09 | $101.00 | $101.00 | 0 |
| 2021-02-08 | $101.00 | $101.00 | 0 |
| 2021-02-05 | $101.00 | $101.00 | 5 |
| 2021-02-04 | $100.00 | $100.00 | 0 |
| 2021-02-03 | $100.00 | $100.00 | 2 |
| 2021-02-02 | $100.00 | $100.00 | 3 |
| 2021-02-01 | $70.00 | $70.00 | 0 |
| 2021-01-29 | $70.00 | $70.00 | 0 |
| 2021-01-28 | $70.00 | $70.00 | 1 |
| 2021-01-27 | $12.00 | $12.00 | 0 |
| 2021-01-26 | $12.00 | $12.00 | 2 |
| 2021-01-25 | $68.00 | $68.00 | 110 |
| 2021-01-22 | $2.00 | $2.00 | 2 |
| 2021-01-21 | $4.00 | $4.00 | 0 |
| 2021-01-20 | $4.00 | $4.00 | 0 |
| 2021-01-19 | $4.00 | $4.00 | 0 |
| 2021-01-15 | $4.00 | $4.00 | 0 |
| 2021-01-14 | $4.00 | $4.00 | 2 |
| 2021-01-13 | $12.00 | $12.00 | 0 |
| 2021-01-12 | $12.00 | $12.00 | 0 |
| 2021-01-11 | $12.00 | $12.00 | 0 |
| 2021-01-08 | $12.00 | $12.00 | 0 |
| 2021-01-07 | $12.00 | $12.00 | 0 |
| 2021-01-06 | $12.00 | $12.00 | 0 |
| 2021-01-05 | $12.00 | $12.00 | 0 |
| 2021-01-04 | $12.00 | $12.00 | 0 |