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
- 2001-05-30 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 | $4.05 | $4.05 | 12,734 |
| 2021-12-30 | $4.32 | $4.32 | 12,785 |
| 2021-12-29 | $4.32 | $4.32 | 18,122 |
| 2021-12-28 | $4.32 | $4.32 | 25,221 |
| 2021-12-27 | $5.00 | $5.00 | 7,863 |
| 2021-12-23 | $5.40 | $5.40 | 3,925 |
| 2021-12-22 | $5.40 | $5.40 | 6,008 |
| 2021-12-21 | $5.81 | $5.81 | 2,554 |
| 2021-12-20 | $5.67 | $5.67 | 3,917 |
| 2021-12-17 | $5.94 | $5.94 | 7,510 |
| 2021-12-16 | $6.21 | $6.21 | 23,394 |
| 2021-12-15 | $6.89 | $6.89 | 15,128 |
| 2021-12-14 | $5.54 | $5.54 | 7,066 |
| 2021-12-13 | $5.13 | $5.13 | 2,168 |
| 2021-12-10 | $5.13 | $5.13 | 5,716 |
| 2021-12-09 | $5.40 | $5.40 | 5,164 |
| 2021-12-08 | $5.67 | $5.67 | 7,236 |
| 2021-12-07 | $5.24 | $5.24 | 4,339 |
| 2021-12-06 | $5.13 | $5.13 | 8,394 |
| 2021-12-03 | $5.94 | $5.94 | 6,034 |
| 2021-12-02 | $5.13 | $5.13 | 11,468 |
| 2021-12-01 | $5.40 | $5.40 | 14,639 |
| 2021-11-30 | $6.08 | $6.08 | 7,407 |
| 2021-11-29 | $6.48 | $6.48 | 6,717 |
| 2021-11-26 | $6.75 | $6.75 | 3,369 |
| 2021-11-24 | $6.62 | $6.62 | 3,719 |
| 2021-11-23 | $5.93 | $5.93 | 8,766 |
| 2021-11-22 | $6.21 | $6.21 | 5,600 |
| 2021-11-19 | $6.75 | $6.75 | 26,544 |
| 2021-11-18 | $6.75 | $6.75 | 16,378 |
| 2021-11-17 | $7.70 | $7.70 | 11,471 |
| 2021-11-16 | $7.02 | $7.02 | 12,242 |
| 2021-11-15 | $8.10 | $8.10 | 10,422 |
| 2021-11-12 | $8.37 | $8.37 | 9,359 |
| 2021-11-11 | $8.10 | $8.10 | 6,983 |
| 2021-11-10 | $8.24 | $8.24 | 16,523 |
| 2021-11-09 | $8.91 | $8.91 | 28,816 |
| 2021-11-08 | $9.72 | $9.72 | 6,849 |
| 2021-11-05 | $9.77 | $9.77 | 9,870 |
| 2021-11-04 | $9.41 | $9.41 | 14,207 |
| 2021-11-03 | $8.91 | $8.91 | 7,611 |
| 2021-11-02 | $8.64 | $8.64 | 5,527 |
| 2021-11-01 | $8.51 | $8.51 | 7,743 |
| 2021-10-29 | $8.51 | $8.51 | 11,028 |
| 2021-10-28 | $8.78 | $8.78 | 12,010 |
| 2021-10-27 | $8.78 | $8.78 | 18,682 |
| 2021-10-26 | $8.91 | $8.91 | 7,796 |
| 2021-10-25 | $9.14 | $9.14 | 12,894 |
| 2021-10-22 | $9.59 | $9.59 | 77,963 |
| 2021-10-21 | $9.45 | $9.45 | 21,293 |
| 2021-10-20 | $9.99 | $9.99 | 9,848 |
| 2021-10-19 | $9.99 | $9.99 | 11,508 |
| 2021-10-18 | $10.18 | $10.18 | 8,352 |
| 2021-10-15 | $10.40 | $10.40 | 14,352 |
| 2021-10-14 | $10.94 | $10.94 | 42,360 |
| 2021-10-13 | $9.75 | $9.75 | 14,426 |
| 2021-10-12 | $10.94 | $10.94 | 17,615 |
| 2021-10-11 | $11.21 | $11.21 | 13,663 |
| 2021-10-08 | $11.34 | $11.34 | 9,273 |
| 2021-10-07 | $11.21 | $11.21 | 12,125 |
| 2021-10-06 | $11.75 | $11.75 | 8,537 |
| 2021-10-05 | $12.42 | $12.42 | 8,473 |
| 2021-10-04 | $12.83 | $12.83 | 5,374 |
| 2021-10-01 | $13.23 | $13.23 | 16,226 |
| 2021-09-30 | $13.23 | $13.23 | 12,014 |
| 2021-09-29 | $12.02 | $12.02 | 16,780 |
| 2021-09-28 | $11.07 | $11.07 | 13,567 |
| 2021-09-27 | $11.21 | $11.21 | 19,931 |
| 2021-09-24 | $12.15 | $12.15 | 22,343 |
| 2021-09-23 | $12.02 | $12.02 | 40,431 |
| 2021-09-22 | $13.50 | $13.50 | 46,935 |
| 2021-09-21 | $13.57 | $13.57 | 38,932 |
| 2021-09-20 | $14.01 | $14.01 | 40,776 |
| 2021-09-17 | $17.52 | $17.52 | 24,285 |
| 2021-09-16 | $18.50 | $18.50 | 31,976 |
| 2021-09-15 | $21.87 | $21.87 | 49,030 |
| 2021-09-14 | $25.92 | $25.92 | 45,784 |
| 2021-09-13 | $18.77 | $18.77 | 11,359 |
| 2021-09-10 | $18.71 | $18.71 | 20,345 |
| 2021-09-09 | $15.93 | $15.93 | 8,228 |
| 2021-09-08 | $16.04 | $16.04 | 21,258 |
| 2021-09-07 | $17.42 | $17.42 | 25,722 |
| 2021-09-03 | $13.77 | $13.77 | 10,896 |
| 2021-09-02 | $12.29 | $12.29 | 7,369 |
| 2021-09-01 | $12.02 | $12.02 | 12,395 |
| 2021-08-31 | $11.54 | $11.54 | 7,124 |
| 2021-08-30 | $11.21 | $11.21 | 11,747 |
| 2021-08-27 | $12.42 | $12.42 | 19,370 |
| 2021-08-26 | $12.35 | $12.35 | 16,934 |
| 2021-08-25 | $10.53 | $10.53 | 16,111 |
| 2021-08-24 | $11.61 | $11.61 | 16,101 |
| 2021-08-23 | $10.67 | $10.67 | 14,761 |
| 2021-08-20 | $9.05 | $9.05 | 11,928 |
| 2021-08-19 | $9.86 | $9.86 | 17,248 |
| 2021-08-18 | $10.26 | $10.26 | 119,865 |
| 2021-08-17 | $8.51 | $8.51 | 4,723 |
| 2021-08-16 | $8.10 | $8.10 | 5,478 |
| 2021-08-13 | $9.69 | $9.69 | 13,322 |
| 2021-08-12 | $8.30 | $8.30 | 3,415 |
| 2021-08-11 | $8.37 | $8.37 | 5,187 |
| 2021-08-10 | $8.51 | $8.51 | 9,521 |
| 2021-08-09 | $6.75 | $6.75 | 2,628 |
| 2021-08-06 | $6.86 | $6.86 | 5,331 |
| 2021-08-05 | $7.02 | $7.02 | 6,528 |
| 2021-08-04 | $7.72 | $7.72 | 3,015 |
| 2021-08-03 | $8.10 | $8.10 | 3,052 |
| 2021-08-02 | $8.10 | $8.10 | 8,281 |
| 2021-07-30 | $8.91 | $8.91 | 10,302 |
| 2021-07-29 | $8.10 | $8.10 | 8,762 |
| 2021-07-28 | $6.75 | $6.75 | 16,819 |
| 2021-07-27 | $6.01 | $6.01 | 5,147 |
| 2021-07-26 | $6.35 | $6.35 | 3,857 |
| 2021-07-23 | $6.35 | $6.35 | 6,242 |
| 2021-07-22 | $6.20 | $6.20 | 5,285 |
| 2021-07-21 | $6.35 | $6.35 | 5,787 |
| 2021-07-20 | $6.60 | $6.60 | 14,523 |
| 2021-07-19 | $7.55 | $7.55 | 4,521 |
| 2021-07-16 | $7.29 | $7.29 | 4,927 |
| 2021-07-15 | $7.83 | $7.83 | 4,164 |
| 2021-07-14 | $7.83 | $7.83 | 6,344 |
| 2021-07-13 | $8.10 | $8.10 | 12,441 |
| 2021-07-12 | $8.78 | $8.78 | 9,577 |
| 2021-07-09 | $9.18 | $9.18 | 6,456 |
| 2021-07-08 | $8.64 | $8.64 | 5,778 |
| 2021-07-07 | $8.78 | $8.78 | 4,232 |
| 2021-07-06 | $8.78 | $8.78 | 9,222 |
| 2021-07-02 | $8.10 | $8.10 | 4,884 |
| 2021-07-01 | $7.83 | $7.83 | 4,552 |
| 2021-06-30 | $8.03 | $8.03 | 9,461 |
| 2021-06-29 | $8.24 | $8.24 | 14,258 |
| 2021-06-28 | $8.78 | $8.78 | 10,125 |
| 2021-06-25 | $9.72 | $9.72 | 8,287 |
| 2021-06-24 | $10.13 | $10.13 | 8,803 |
| 2021-06-23 | $10.53 | $10.53 | 5,464 |
| 2021-06-22 | $10.26 | $10.26 | 4,616 |
| 2021-06-21 | $10.60 | $10.60 | 2,603 |
| 2021-06-18 | $10.67 | $10.67 | 3,331 |
| 2021-06-17 | $10.60 | $10.60 | 6,432 |
| 2021-06-16 | $10.94 | $10.94 | 6,642 |
| 2021-06-15 | $10.40 | $10.40 | 4,177 |
| 2021-06-14 | $10.80 | $10.80 | 7,748 |
| 2021-06-11 | $11.34 | $11.34 | 4,615 |
| 2021-06-10 | $10.67 | $10.67 | 2,769 |
| 2021-06-09 | $11.07 | $11.07 | 3,808 |
| 2021-06-08 | $11.21 | $11.21 | 5,092 |
| 2021-06-07 | $10.80 | $10.80 | 3,417 |
| 2021-06-04 | $10.73 | $10.73 | 1,852 |
| 2021-06-03 | $10.94 | $10.94 | 5,169 |
| 2021-06-02 | $10.94 | $10.94 | 5,744 |
| 2021-06-01 | $10.67 | $10.67 | 13,489 |
| 2021-05-28 | $11.21 | $11.21 | 10,656 |
| 2021-05-27 | $10.53 | $10.53 | 3,495 |
| 2021-05-26 | $11.38 | $11.38 | 4,384 |
| 2021-05-25 | $11.21 | $11.21 | 3,472 |
| 2021-05-24 | $11.21 | $11.21 | 5,227 |
| 2021-05-21 | $11.61 | $11.61 | 4,526 |
| 2021-05-20 | $10.67 | $10.67 | 2,853 |
| 2021-05-19 | $11.48 | $11.48 | 2,114 |
| 2021-05-18 | $11.58 | $11.58 | 6,685 |
| 2021-05-17 | $10.46 | $10.46 | 24,875 |
| 2021-05-14 | $13.64 | $13.64 | 4,222 |
| 2021-05-13 | $13.50 | $13.50 | 9,307 |
| 2021-05-12 | $14.58 | $14.58 | 6,324 |
| 2021-05-11 | $14.72 | $14.72 | 5,051 |
| 2021-05-10 | $14.04 | $14.04 | 6,048 |
| 2021-05-07 | $13.91 | $13.91 | 2,959 |
| 2021-05-06 | $14.04 | $14.04 | 5,383 |
| 2021-05-05 | $15.12 | $15.12 | 6,382 |
| 2021-05-04 | $14.85 | $14.85 | 6,429 |
| 2021-05-03 | $15.39 | $15.39 | 7,110 |
| 2021-04-30 | $15.93 | $15.93 | 4,307 |
| 2021-04-29 | $16.94 | $16.94 | 1,427 |
| 2021-04-28 | $16.98 | $16.98 | 4,402 |
| 2021-04-27 | $17.15 | $17.15 | 3,643 |
| 2021-04-26 | $18.50 | $18.50 | 8,287 |
| 2021-04-23 | $18.50 | $18.50 | 6,608 |
| 2021-04-22 | $17.21 | $17.21 | 7,435 |
| 2021-04-21 | $15.39 | $15.39 | 4,811 |
| 2021-04-20 | $14.99 | $14.99 | 5,859 |
| 2021-04-19 | $14.85 | $14.85 | 8,069 |
| 2021-04-16 | $15.53 | $15.53 | 18,787 |
| 2021-04-15 | $17.68 | $17.68 | 12,240 |
| 2021-04-14 | $20.79 | $20.79 | 4,793 |
| 2021-04-13 | $19.04 | $19.04 | 7,233 |
| 2021-04-12 | $20.93 | $20.93 | 12,629 |
| 2021-04-09 | $23.09 | $23.09 | 9,658 |
| 2021-04-08 | $24.84 | $24.84 | 6,237 |
| 2021-04-07 | $25.38 | $25.38 | 9,134 |
| 2021-04-06 | $23.63 | $23.63 | 4,224 |
| 2021-04-05 | $24.71 | $24.71 | 5,123 |
| 2021-04-01 | $25.11 | $25.11 | 3,824 |
| 2021-03-31 | $25.52 | $25.52 | 6,736 |
| 2021-03-30 | $24.98 | $24.98 | 4,810 |
| 2021-03-29 | $27.41 | $27.41 | 4,118 |
| 2021-03-26 | $27.68 | $27.68 | 4,292 |
| 2021-03-25 | $27.00 | $27.00 | 11,837 |
| 2021-03-24 | $28.82 | $28.82 | 10,491 |
| 2021-03-23 | $33.99 | $33.99 | 9,662 |
| 2021-03-22 | $37.13 | $37.13 | 17,554 |
| 2021-03-19 | $34.42 | $34.42 | 13,703 |
| 2021-03-18 | $27.00 | $27.00 | 6,301 |
| 2021-03-17 | $26.19 | $26.19 | 8,872 |
| 2021-03-16 | $27.12 | $27.12 | 5,088 |
| 2021-03-15 | $29.30 | $29.30 | 10,078 |
| 2021-03-12 | $29.73 | $29.73 | 15,924 |
| 2021-03-11 | $31.05 | $31.05 | 13,584 |
| 2021-03-10 | $33.32 | $33.32 | 35,464 |
| 2021-03-09 | $23.09 | $23.09 | 6,726 |
| 2021-03-08 | $23.79 | $23.79 | 16,916 |
| 2021-03-05 | $24.30 | $24.30 | 21,750 |
| 2021-03-04 | $18.90 | $18.90 | 39,312 |
| 2021-03-03 | $22.55 | $22.55 | 30,420 |
| 2021-03-02 | $24.10 | $24.10 | 18,254 |
| 2021-03-01 | $26.33 | $26.33 | 15,222 |
| 2021-02-26 | $29.48 | $29.48 | 32,101 |
| 2021-02-25 | $31.00 | $31.00 | 11,514 |
| 2021-02-24 | $34.56 | $34.56 | 11,486 |
| 2021-02-23 | $36.18 | $36.18 | 20,896 |
| 2021-02-22 | $40.50 | $40.50 | 15,477 |
| 2021-02-19 | $42.39 | $42.39 | 17,520 |
| 2021-02-18 | $39.83 | $39.83 | 23,315 |
| 2021-02-17 | $50.22 | $50.22 | 32,097 |
| 2021-02-16 | $50.63 | $50.63 | 35,781 |
| 2021-02-12 | $44.28 | $44.28 | 22,830 |
| 2021-02-11 | $48.47 | $48.47 | 29,323 |
| 2021-02-10 | $53.33 | $53.33 | 44,790 |
| 2021-02-09 | $53.18 | $53.18 | 70,881 |
| 2021-02-08 | $52.11 | $52.11 | 120,599 |
| 2021-02-05 | $35.24 | $35.24 | 135,306 |
| 2021-02-04 | $20.25 | $20.25 | 28,824 |
| 2021-02-03 | $18.90 | $18.90 | 33,073 |
| 2021-02-02 | $15.53 | $15.53 | 22,618 |
| 2021-02-01 | $15.93 | $15.93 | 28,559 |
| 2021-01-29 | $16.07 | $16.07 | 43,427 |
| 2021-01-28 | $18.36 | $18.36 | 55,170 |
| 2021-01-27 | $18.09 | $18.09 | 92,832 |
| 2021-01-26 | $25.34 | $25.34 | 92,812 |
| 2021-01-25 | $23.63 | $23.63 | 160,666 |
| 2021-01-22 | $20.18 | $20.18 | 413,115 |
| 2021-01-21 | $8.37 | $8.37 | 21,223 |
| 2021-01-20 | $7.43 | $7.43 | 18,907 |
| 2021-01-19 | $7.16 | $7.16 | 40,388 |
| 2021-01-15 | $8.10 | $8.10 | 43,638 |
| 2021-01-14 | $7.56 | $7.56 | 23,813 |
| 2021-01-13 | $7.29 | $7.29 | 37,325 |
| 2021-01-12 | $5.54 | $5.54 | 41,765 |
| 2021-01-11 | $5.87 | $5.87 | 64,920 |
| 2021-01-08 | $7.16 | $7.16 | 33,223 |
| 2021-01-07 | $7.70 | $7.70 | 23,438 |
| 2021-01-06 | $7.56 | $7.56 | 31,021 |
| 2021-01-05 | $7.43 | $7.43 | 49,003 |
| 2021-01-04 | $8.10 | $8.10 | 126,719 |