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
- 2009-12-17 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 | $3.70 | $3.70 | 7,558 |
| 2021-12-30 | $4.10 | $4.10 | 12,087 |
| 2021-12-29 | $4.35 | $4.35 | 15,482 |
| 2021-12-28 | $5.26 | $5.26 | 1,307 |
| 2021-12-27 | $5.44 | $5.44 | 2,591 |
| 2021-12-23 | $5.73 | $5.73 | 644 |
| 2021-12-22 | $5.60 | $5.60 | 846 |
| 2021-12-21 | $6.00 | $6.00 | 472 |
| 2021-12-20 | $6.00 | $6.00 | 1,060 |
| 2021-12-17 | $5.95 | $5.95 | 447 |
| 2021-12-16 | $6.15 | $6.15 | 515 |
| 2021-12-15 | $6.02 | $6.02 | 997 |
| 2021-12-14 | $6.10 | $6.10 | 1,837 |
| 2021-12-13 | $6.39 | $6.39 | 1,225 |
| 2021-12-10 | $6.10 | $6.10 | 1,494 |
| 2021-12-09 | $6.00 | $6.00 | 3,850 |
| 2021-12-08 | $6.85 | $6.85 | 3,341 |
| 2021-12-07 | $6.50 | $6.50 | 3,639 |
| 2021-12-06 | $7.09 | $7.09 | 6,826 |
| 2021-12-03 | $6.50 | $6.50 | 1,828 |
| 2021-12-02 | $6.90 | $6.90 | 1,991 |
| 2021-12-01 | $6.58 | $6.58 | 4,261 |
| 2021-11-30 | $6.49 | $6.49 | 799 |
| 2021-11-29 | $6.59 | $6.59 | 2,709 |
| 2021-11-26 | $6.70 | $6.70 | 935 |
| 2021-11-24 | $7.10 | $7.10 | 423 |
| 2021-11-23 | $7.05 | $7.05 | 852 |
| 2021-11-22 | $7.22 | $7.22 | 1,138 |
| 2021-11-19 | $7.30 | $7.30 | 988 |
| 2021-11-18 | $7.75 | $7.75 | 975 |
| 2021-11-17 | $7.90 | $7.90 | 1,813 |
| 2021-11-16 | $7.75 | $7.75 | 1,295 |
| 2021-11-15 | $8.20 | $8.20 | 612 |
| 2021-11-12 | $8.00 | $8.00 | 1,755 |
| 2021-11-11 | $8.55 | $8.55 | 3,746 |
| 2021-11-10 | $8.35 | $8.35 | 2,870 |
| 2021-11-09 | $8.38 | $8.38 | 887 |
| 2021-11-08 | $7.90 | $7.90 | 1,209 |
| 2021-11-05 | $7.65 | $7.65 | 5,705 |
| 2021-11-04 | $8.40 | $8.40 | 3,114 |
| 2021-11-03 | $8.70 | $8.70 | 2,240 |
| 2021-11-02 | $8.80 | $8.80 | 7,097 |
| 2021-11-01 | $9.70 | $9.70 | 2,969 |
| 2021-10-29 | $9.80 | $9.80 | 2,614 |
| 2021-10-28 | $10.10 | $10.10 | 1,787 |
| 2021-10-27 | $10.10 | $10.10 | 1,157 |
| 2021-10-26 | $10.25 | $10.25 | 3,380 |
| 2021-10-25 | $10.20 | $10.20 | 3,812 |
| 2021-10-22 | $10.50 | $10.50 | 2,220 |
| 2021-10-21 | $10.30 | $10.30 | 2,418 |
| 2021-10-20 | $10.69 | $10.69 | 1,728 |
| 2021-10-19 | $10.85 | $10.85 | 3,637 |
| 2021-10-18 | $11.00 | $11.00 | 1,210 |
| 2021-10-15 | $11.00 | $11.00 | 586 |
| 2021-10-14 | $10.80 | $10.80 | 776 |
| 2021-10-13 | $11.00 | $11.00 | 468 |
| 2021-10-12 | $11.00 | $11.00 | 1,147 |
| 2021-10-11 | $10.50 | $10.50 | 4,285 |
| 2021-10-08 | $11.00 | $11.00 | 966 |
| 2021-10-07 | $11.55 | $11.55 | 2,081 |
| 2021-10-06 | $11.00 | $11.00 | 1,151 |
| 2021-10-05 | $11.90 | $11.90 | 2,313 |
| 2021-10-04 | $12.40 | $12.40 | 1,780 |
| 2021-10-01 | $13.50 | $13.50 | 6,721 |
| 2021-09-30 | $10.10 | $10.10 | 2,736 |
| 2021-09-29 | $10.70 | $10.70 | 3,949 |
| 2021-09-28 | $11.00 | $11.00 | 1,855 |
| 2021-09-27 | $11.35 | $11.35 | 1,834 |
| 2021-09-24 | $11.70 | $11.70 | 1,003 |
| 2021-09-23 | $11.80 | $11.80 | 1,453 |
| 2021-09-22 | $11.90 | $11.90 | 1,106 |
| 2021-09-21 | $12.70 | $12.70 | 4,273 |
| 2021-09-20 | $12.50 | $12.50 | 1,356 |
| 2021-09-17 | $14.00 | $14.00 | 4,467 |
| 2021-09-16 | $11.80 | $11.80 | 2,704 |
| 2021-09-15 | $11.58 | $11.58 | 5,406 |
| 2021-09-14 | $12.50 | $12.50 | 2,361 |
| 2021-09-13 | $12.80 | $12.80 | 1,228 |
| 2021-09-10 | $13.50 | $13.50 | 8,292 |
| 2021-09-09 | $14.20 | $14.20 | 1,926 |
| 2021-09-08 | $14.36 | $14.36 | 2,761 |
| 2021-09-07 | $15.50 | $15.50 | 1,547 |
| 2021-09-03 | $15.80 | $15.80 | 2,035 |
| 2021-09-02 | $16.29 | $16.29 | 1,447 |
| 2021-09-01 | $16.30 | $16.30 | 1,314 |
| 2021-08-31 | $16.40 | $16.40 | 1,359 |
| 2021-08-30 | $16.20 | $16.20 | 1,449 |
| 2021-08-27 | $16.20 | $16.20 | 2,089 |
| 2021-08-26 | $16.10 | $16.10 | 1,060 |
| 2021-08-25 | $16.00 | $16.00 | 3,277 |
| 2021-08-24 | $16.88 | $16.88 | 2,307 |
| 2021-08-23 | $17.40 | $17.40 | 5,929 |
| 2021-08-20 | $18.35 | $18.35 | 2,095 |
| 2021-08-19 | $18.40 | $18.40 | 1,300 |
| 2021-08-18 | $18.90 | $18.90 | 1,122 |
| 2021-08-17 | $19.50 | $19.50 | 1,422 |
| 2021-08-16 | $18.95 | $18.95 | 2,695 |
| 2021-08-13 | $19.70 | $19.70 | 2,147 |
| 2021-08-12 | $20.50 | $20.50 | 5,945 |
| 2021-08-11 | $22.00 | $22.00 | 1,936 |
| 2021-08-10 | $21.00 | $21.00 | 2,344 |
| 2021-08-09 | $20.40 | $20.40 | 6,624 |
| 2021-08-06 | $18.55 | $18.55 | 1,324 |
| 2021-08-05 | $18.20 | $18.20 | 4,878 |
| 2021-08-04 | $18.80 | $18.80 | 7,305 |
| 2021-08-03 | $23.30 | $23.30 | 1,771 |
| 2021-08-02 | $23.85 | $23.85 | 2,069 |
| 2021-07-30 | $23.60 | $23.60 | 1,473 |
| 2021-07-29 | $24.10 | $24.10 | 4,413 |
| 2021-07-28 | $24.00 | $24.00 | 5,761 |
| 2021-07-27 | $21.80 | $21.80 | 11,525 |
| 2021-07-26 | $23.20 | $23.20 | 12,105 |
| 2021-07-23 | $27.20 | $27.20 | 11,837 |
| 2021-07-22 | $23.10 | $23.10 | 12,086 |
| 2021-07-21 | $17.80 | $17.80 | 6,831 |
| 2021-07-20 | $12.50 | $12.50 | 5,424 |
| 2021-07-19 | $14.20 | $14.20 | 3,709 |
| 2021-07-16 | $15.70 | $15.70 | 5,813 |
| 2021-07-15 | $18.40 | $18.40 | 6,105 |
| 2021-07-14 | $19.54 | $19.54 | 3,197 |
| 2021-07-13 | $21.18 | $21.18 | 6,335 |
| 2021-07-12 | $20.20 | $20.20 | 3,489 |
| 2021-07-09 | $20.80 | $20.80 | 2,282 |
| 2021-07-08 | $21.80 | $21.80 | 3,405 |
| 2021-07-07 | $21.00 | $21.00 | 6,251 |
| 2021-07-06 | $21.80 | $21.80 | 7,947 |
| 2021-07-02 | $23.10 | $23.10 | 6,386 |
| 2021-07-01 | $24.90 | $24.90 | 16,716 |
| 2021-06-30 | $23.80 | $23.80 | 11,472 |
| 2021-06-29 | $23.50 | $23.50 | 13,451 |
| 2021-06-28 | $24.55 | $24.55 | 26,045 |
| 2021-06-25 | $29.50 | $29.50 | 24,928 |
| 2021-06-24 | $37.80 | $37.80 | 7,853 |
| 2021-06-23 | $39.20 | $39.20 | 5,177 |
| 2021-06-22 | $39.00 | $39.00 | 8,159 |
| 2021-06-21 | $41.20 | $41.20 | 10,077 |
| 2021-06-18 | $38.50 | $38.50 | 23,521 |
| 2021-06-17 | $39.50 | $39.50 | 15,603 |
| 2021-06-16 | $33.70 | $33.70 | 5,493 |
| 2021-06-15 | $37.60 | $37.60 | 11,098 |
| 2021-06-14 | $37.50 | $37.50 | 10,544 |
| 2021-06-11 | $37.60 | $37.60 | 6,028 |
| 2021-06-10 | $39.00 | $39.00 | 14,522 |
| 2021-06-09 | $40.00 | $40.00 | 18,122 |
| 2021-06-08 | $43.80 | $43.80 | 9,567 |
| 2021-06-07 | $44.50 | $44.50 | 36,076 |
| 2021-06-04 | $41.80 | $41.80 | 24,567 |
| 2021-06-03 | $39.00 | $39.00 | 10,693 |
| 2021-06-02 | $35.90 | $35.90 | 13,275 |
| 2021-06-01 | $34.80 | $34.80 | 13,171 |
| 2021-05-28 | $39.40 | $39.40 | 14,326 |
| 2021-05-27 | $41.90 | $41.90 | 10,713 |
| 2021-05-26 | $39.90 | $39.90 | 17,190 |
| 2021-05-25 | $39.60 | $39.60 | 23,230 |
| 2021-05-24 | $36.90 | $36.90 | 17,581 |
| 2021-05-21 | $29.50 | $29.50 | 23,822 |
| 2021-05-20 | $33.90 | $33.90 | 41,266 |
| 2021-05-19 | $19.70 | $19.70 | 43,922 |
| 2021-05-18 | $33.50 | $33.50 | 33,530 |
| 2021-05-17 | $45.90 | $45.90 | 13,507 |
| 2021-05-14 | $50.00 | $50.00 | 59,516 |
| 2021-05-13 | $72.80 | $72.80 | 22,888 |
| 2021-05-12 | $65.60 | $65.60 | 37,946 |
| 2021-05-11 | $54.00 | $54.00 | 94,139 |
| 2021-05-10 | $109.80 | $109.80 | 35,067 |
| 2021-05-07 | $94.20 | $94.20 | 118,657 |
| 2021-05-06 | $180.00 | $180.00 | 42,990 |
| 2021-05-05 | $169.20 | $169.20 | 33,919 |
| 2021-05-04 | $150.00 | $150.00 | 38,178 |
| 2021-05-03 | $140.00 | $140.00 | 33,014 |
| 2021-04-30 | $129.90 | $129.90 | 20,366 |
| 2021-04-29 | $120.00 | $120.00 | 19,845 |
| 2021-04-28 | $110.00 | $110.00 | 18,884 |
| 2021-04-27 | $99.80 | $99.80 | 13,428 |
| 2021-04-26 | $87.50 | $87.50 | 29,501 |
| 2021-04-23 | $100.00 | $100.00 | 13,290 |
| 2021-04-22 | $90.00 | $90.00 | 12,315 |
| 2021-04-21 | $80.00 | $80.00 | 9,692 |
| 2021-04-20 | $75.00 | $75.00 | 15,547 |
| 2021-04-19 | $70.00 | $70.00 | 10,815 |
| 2021-04-16 | $65.00 | $65.00 | 10,312 |
| 2021-04-15 | $58.50 | $58.50 | 12,030 |
| 2021-04-14 | $64.95 | $64.95 | 8,187 |
| 2021-04-13 | $59.95 | $59.95 | 7,140 |
| 2021-04-12 | $54.20 | $54.20 | 4,323 |
| 2021-04-09 | $49.00 | $49.00 | 2,269 |
| 2021-04-08 | $42.70 | $42.70 | 8,098 |
| 2021-04-07 | $60.00 | $60.00 | 11,094 |
| 2021-04-06 | $55.30 | $55.30 | 9,529 |
| 2021-04-05 | $49.80 | $49.80 | 5,522 |
| 2021-04-01 | $44.50 | $44.50 | 8,558 |
| 2021-03-31 | $41.00 | $41.00 | 4,043 |
| 2021-03-30 | $39.90 | $39.90 | 1,839 |
| 2021-03-29 | $39.00 | $39.00 | 4,190 |
| 2021-03-26 | $35.80 | $35.80 | 2,366 |
| 2021-03-25 | $31.50 | $31.50 | 1,072 |
| 2021-03-24 | $30.00 | $30.00 | 4,187 |
| 2021-03-23 | $37.40 | $37.40 | 2,138 |
| 2021-03-22 | $37.40 | $37.40 | 3,760 |
| 2021-03-19 | $41.00 | $41.00 | 3,945 |
| 2021-03-18 | $40.70 | $40.70 | 2,605 |
| 2021-03-17 | $39.20 | $39.20 | 3,227 |
| 2021-03-16 | $37.50 | $37.50 | 7,311 |
| 2021-03-15 | $35.00 | $35.00 | 7,643 |
| 2021-03-12 | $50.00 | $50.00 | 10,509 |
| 2021-03-11 | $45.00 | $45.00 | 11,416 |
| 2021-03-10 | $37.60 | $37.60 | 11,446 |
| 2021-03-09 | $35.00 | $35.00 | 10,042 |
| 2021-03-08 | $26.30 | $26.30 | 2,315 |
| 2021-03-05 | $22.70 | $22.70 | 5,681 |
| 2021-03-04 | $31.80 | $31.80 | 1,142 |
| 2021-03-03 | $32.00 | $32.00 | 753 |
| 2021-03-02 | $29.50 | $29.50 | 1,448 |
| 2021-03-01 | $27.00 | $27.00 | 3,984 |
| 2021-02-26 | $31.60 | $31.60 | 2,880 |
| 2021-02-25 | $30.50 | $30.50 | 7,944 |
| 2021-02-24 | $29.50 | $29.50 | 1,567 |
| 2021-02-23 | $29.00 | $29.00 | 4,954 |
| 2021-02-22 | $28.00 | $28.00 | 4,059 |
| 2021-02-19 | $27.50 | $27.50 | 4,547 |
| 2021-02-18 | $26.00 | $26.00 | 8,465 |
| 2021-02-17 | $23.50 | $23.50 | 5,059 |
| 2021-02-16 | $23.00 | $23.00 | 8,307 |
| 2021-02-12 | $19.00 | $19.00 | 4,336 |
| 2021-02-11 | $18.00 | $18.00 | 1,528 |
| 2021-02-10 | $17.00 | $17.00 | 1,255 |
| 2021-02-09 | $14.00 | $14.00 | 4,135 |
| 2021-02-08 | $6.00 | $6.00 | 1,720 |
| 2021-02-05 | $5.00 | $5.00 | 21 |
| 2021-02-04 | $10.00 | $10.00 | 10 |
| 2021-02-03 | $10.00 | $10.00 | 0 |
| 2021-02-02 | $10.00 | $10.00 | 0 |
| 2021-02-01 | $10.00 | $10.00 | 0 |
| 2021-01-29 | $10.00 | $10.00 | 0 |
| 2021-01-28 | $10.00 | $10.00 | 0 |
| 2021-01-27 | $10.00 | $10.00 | 23 |
| 2021-01-26 | $10.00 | $10.00 | 0 |
| 2021-01-25 | $10.00 | $10.00 | 0 |
| 2021-01-22 | $10.00 | $10.00 | 0 |
| 2021-01-21 | $10.00 | $10.00 | 0 |
| 2021-01-20 | $10.00 | $10.00 | 25 |
| 2021-01-19 | $10.00 | $10.00 | 0 |
| 2021-01-15 | $10.00 | $10.00 | 0 |
| 2021-01-14 | $10.00 | $10.00 | 0 |
| 2021-01-13 | $10.00 | $10.00 | 10 |
| 2021-01-12 | $12.80 | $12.80 | 0 |
| 2021-01-11 | $12.80 | $12.80 | 0 |
| 2021-01-08 | $12.80 | $12.80 | 0 |
| 2021-01-07 | $12.80 | $12.80 | 10 |
| 2021-01-06 | $4.00 | $4.00 | 0 |
| 2021-01-05 | $4.00 | $4.00 | 0 |
| 2021-01-04 | $4.00 | $4.00 | 0 |