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
- 2016-03-01 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 | $5.60 | $5.60 | 8,334 |
| 2021-12-30 | $5.80 | $5.80 | 8,385 |
| 2021-12-29 | $5.80 | $5.80 | 4,335 |
| 2021-12-28 | $5.80 | $5.80 | 11,511 |
| 2021-12-27 | $5.80 | $5.80 | 5,367 |
| 2021-12-23 | $6.00 | $6.00 | 8,622 |
| 2021-12-22 | $6.80 | $6.80 | 2,592 |
| 2021-12-21 | $6.40 | $6.40 | 3,268 |
| 2021-12-20 | $6.20 | $6.20 | 1,544 |
| 2021-12-17 | $6.40 | $6.40 | 8,261 |
| 2021-12-16 | $5.40 | $5.40 | 17,922 |
| 2021-12-15 | $6.00 | $6.00 | 54,363 |
| 2021-12-14 | $9.80 | $9.80 | 1,861 |
| 2021-12-13 | $9.60 | $9.60 | 4,579 |
| 2021-12-10 | $9.00 | $9.00 | 6,282 |
| 2021-12-09 | $9.40 | $9.40 | 10,656 |
| 2021-12-08 | $9.60 | $9.60 | 8,383 |
| 2021-12-07 | $9.20 | $9.20 | 5,672 |
| 2021-12-06 | $11.00 | $11.00 | 5,047 |
| 2021-12-03 | $10.00 | $10.00 | 18,629 |
| 2021-12-02 | $11.00 | $11.00 | 7,218 |
| 2021-12-01 | $11.60 | $11.60 | 2,642 |
| 2021-11-30 | $12.00 | $12.00 | 3,243 |
| 2021-11-29 | $12.40 | $12.40 | 5,506 |
| 2021-11-26 | $12.40 | $12.40 | 1,644 |
| 2021-11-24 | $12.80 | $12.80 | 4,512 |
| 2021-11-23 | $13.00 | $13.00 | 3,865 |
| 2021-11-22 | $13.20 | $13.20 | 6,925 |
| 2021-11-19 | $12.80 | $12.80 | 2,535 |
| 2021-11-18 | $12.20 | $12.20 | 1,141 |
| 2021-11-17 | $12.40 | $12.40 | 3,260 |
| 2021-11-16 | $11.80 | $11.80 | 2,727 |
| 2021-11-15 | $12.40 | $12.40 | 6,298 |
| 2021-11-12 | $13.80 | $13.80 | 10,309 |
| 2021-11-11 | $13.40 | $13.40 | 6,102 |
| 2021-11-10 | $13.40 | $13.40 | 10,159 |
| 2021-11-09 | $16.20 | $16.20 | 39,232 |
| 2021-11-08 | $12.80 | $12.80 | 3,372 |
| 2021-11-05 | $12.00 | $12.00 | 15,482 |
| 2021-11-04 | $9.80 | $9.80 | 10,092 |
| 2021-11-03 | $9.40 | $9.40 | 46,348 |
| 2021-11-02 | $10.40 | $10.40 | 8,877 |
| 2021-11-01 | $11.00 | $11.00 | 29,985 |
| 2021-10-29 | $12.20 | $12.20 | 6,429 |
| 2021-10-28 | $11.00 | $11.00 | 3,955 |
| 2021-10-27 | $11.60 | $11.60 | 2,973 |
| 2021-10-26 | $11.80 | $11.80 | 7,448 |
| 2021-10-25 | $13.20 | $13.20 | 20,760 |
| 2021-10-22 | $10.40 | $10.40 | 8,710 |
| 2021-10-21 | $11.20 | $11.20 | 8,674 |
| 2021-10-20 | $11.60 | $11.60 | 11,757 |
| 2021-10-19 | $12.60 | $12.60 | 6,800 |
| 2021-10-18 | $12.20 | $12.20 | 13,265 |
| 2021-10-15 | $11.80 | $11.80 | 17,335 |
| 2021-10-14 | $13.60 | $13.60 | 3,576 |
| 2021-10-13 | $13.60 | $13.60 | 3,996 |
| 2021-10-12 | $14.40 | $14.40 | 4,919 |
| 2021-10-11 | $13.80 | $13.80 | 3,344 |
| 2021-10-08 | $14.00 | $14.00 | 6,710 |
| 2021-10-07 | $13.80 | $13.80 | 5,265 |
| 2021-10-06 | $14.20 | $14.20 | 5,548 |
| 2021-10-05 | $15.20 | $15.20 | 2,102 |
| 2021-10-04 | $15.00 | $15.00 | 4,319 |
| 2021-10-01 | $15.40 | $15.40 | 5,112 |
| 2021-09-30 | $16.20 | $16.20 | 4,373 |
| 2021-09-29 | $16.00 | $16.00 | 2,382 |
| 2021-09-28 | $16.00 | $16.00 | 5,717 |
| 2021-09-27 | $15.40 | $15.40 | 8,082 |
| 2021-09-24 | $16.00 | $16.00 | 9,453 |
| 2021-09-23 | $16.80 | $16.80 | 7,585 |
| 2021-09-22 | $17.20 | $17.20 | 1,673 |
| 2021-09-21 | $17.80 | $17.80 | 1,808 |
| 2021-09-20 | $17.40 | $17.40 | 3,187 |
| 2021-09-17 | $17.60 | $17.60 | 3,492 |
| 2021-09-16 | $17.80 | $17.80 | 2,251 |
| 2021-09-15 | $17.80 | $17.80 | 2,877 |
| 2021-09-14 | $18.20 | $18.20 | 3,124 |
| 2021-09-13 | $18.40 | $18.40 | 3,791 |
| 2021-09-10 | $19.60 | $19.60 | 4,301 |
| 2021-09-09 | $19.60 | $19.60 | 4,642 |
| 2021-09-08 | $19.80 | $19.80 | 1,432 |
| 2021-09-07 | $19.00 | $19.00 | 5,134 |
| 2021-09-03 | $18.60 | $18.60 | 3,257 |
| 2021-09-02 | $18.60 | $18.60 | 4,397 |
| 2021-09-01 | $17.80 | $17.80 | 4,325 |
| 2021-08-31 | $18.60 | $18.60 | 11,266 |
| 2021-08-30 | $20.20 | $20.20 | 5,894 |
| 2021-08-27 | $19.80 | $19.80 | 11,233 |
| 2021-08-26 | $18.20 | $18.20 | 5,348 |
| 2021-08-25 | $17.80 | $17.80 | 5,163 |
| 2021-08-24 | $18.20 | $18.20 | 8,976 |
| 2021-08-23 | $17.60 | $17.60 | 7,332 |
| 2021-08-20 | $18.00 | $18.00 | 5,302 |
| 2021-08-19 | $17.60 | $17.60 | 8,715 |
| 2021-08-18 | $17.60 | $17.60 | 12,119 |
| 2021-08-17 | $18.60 | $18.60 | 5,101 |
| 2021-08-16 | $19.80 | $19.80 | 7,194 |
| 2021-08-13 | $19.40 | $19.40 | 5,616 |
| 2021-08-12 | $17.40 | $17.40 | 7,493 |
| 2021-08-11 | $20.00 | $20.00 | 4,185 |
| 2021-08-10 | $19.00 | $19.00 | 6,245 |
| 2021-08-09 | $18.60 | $18.60 | 2,241 |
| 2021-08-06 | $18.80 | $18.80 | 5,986 |
| 2021-08-05 | $18.40 | $18.40 | 8,612 |
| 2021-08-04 | $20.20 | $20.20 | 11,180 |
| 2021-08-03 | $20.00 | $20.00 | 13,531 |
| 2021-08-02 | $20.80 | $20.80 | 8,446 |
| 2021-07-30 | $20.60 | $20.60 | 10,103 |
| 2021-07-29 | $20.40 | $20.40 | 6,908 |
| 2021-07-28 | $20.00 | $20.00 | 5,744 |
| 2021-07-27 | $20.00 | $20.00 | 7,515 |
| 2021-07-26 | $20.00 | $20.00 | 9,406 |
| 2021-07-23 | $20.00 | $20.00 | 12,596 |
| 2021-07-22 | $20.80 | $20.80 | 20,669 |
| 2021-07-21 | $22.60 | $22.60 | 124,088 |
| 2021-07-20 | $20.20 | $20.20 | 4,617 |
| 2021-07-19 | $20.00 | $20.00 | 11,584 |
| 2021-07-16 | $21.80 | $21.80 | 9,979 |
| 2021-07-15 | $21.80 | $21.80 | 29,773 |
| 2021-07-14 | $25.00 | $25.00 | 26,860 |
| 2021-07-13 | $29.00 | $29.00 | 5,242 |
| 2021-07-12 | $29.60 | $29.60 | 4,705 |
| 2021-07-09 | $29.40 | $29.40 | 8,638 |
| 2021-07-08 | $29.60 | $29.60 | 11,171 |
| 2021-07-07 | $30.40 | $30.40 | 9,064 |
| 2021-07-06 | $30.00 | $30.00 | 10,446 |
| 2021-07-02 | $28.00 | $28.00 | 8,509 |
| 2021-07-01 | $29.40 | $29.40 | 3,508 |
| 2021-06-30 | $29.20 | $29.20 | 5,097 |
| 2021-06-29 | $29.80 | $29.80 | 7,052 |
| 2021-06-28 | $29.00 | $29.00 | 3,627 |
| 2021-06-25 | $29.80 | $29.80 | 5,276 |
| 2021-06-24 | $28.60 | $28.60 | 4,784 |
| 2021-06-23 | $27.60 | $27.60 | 7,275 |
| 2021-06-22 | $27.00 | $27.00 | 11,416 |
| 2021-06-21 | $28.60 | $28.60 | 6,376 |
| 2021-06-18 | $27.80 | $27.80 | 7,211 |
| 2021-06-17 | $27.60 | $27.60 | 13,048 |
| 2021-06-16 | $29.40 | $29.40 | 11,201 |
| 2021-06-15 | $30.00 | $30.00 | 38,928 |
| 2021-06-14 | $28.00 | $28.00 | 11,630 |
| 2021-06-11 | $27.00 | $27.00 | 8,756 |
| 2021-06-10 | $28.00 | $28.00 | 9,840 |
| 2021-06-09 | $29.60 | $29.60 | 15,077 |
| 2021-06-08 | $28.60 | $28.60 | 21,133 |
| 2021-06-07 | $26.00 | $26.00 | 23,618 |
| 2021-06-04 | $27.20 | $27.20 | 9,845 |
| 2021-06-03 | $28.00 | $28.00 | 26,782 |
| 2021-06-02 | $32.60 | $32.60 | 12,689 |
| 2021-06-01 | $35.00 | $35.00 | 11,492 |
| 2021-05-28 | $36.00 | $36.00 | 9,279 |
| 2021-05-27 | $35.80 | $35.80 | 14,632 |
| 2021-05-26 | $40.00 | $40.00 | 18,119 |
| 2021-05-25 | $44.80 | $44.80 | 28,600 |
| 2021-05-24 | $35.60 | $35.60 | 11,493 |
| 2021-05-21 | $36.20 | $36.20 | 17,085 |
| 2021-05-20 | $38.00 | $38.00 | 15,141 |
| 2021-05-19 | $40.80 | $40.80 | 35,374 |
| 2021-05-18 | $49.20 | $49.20 | 28,994 |
| 2021-05-17 | $40.20 | $40.20 | 21,203 |
| 2021-05-14 | $44.20 | $44.20 | 21,805 |
| 2021-05-13 | $49.20 | $49.20 | 17,562 |
| 2021-05-12 | $53.00 | $53.00 | 18,695 |
| 2021-05-11 | $62.00 | $62.00 | 66,328 |
| 2021-05-10 | $55.00 | $55.00 | 17,255 |
| 2021-05-07 | $50.40 | $50.40 | 25,190 |
| 2021-05-06 | $50.00 | $50.00 | 31,411 |
| 2021-05-05 | $62.00 | $62.00 | 37,029 |
| 2021-05-04 | $63.20 | $63.20 | 226,936 |
| 2021-05-03 | $50.00 | $50.00 | 162,052 |
| 2021-04-30 | $79.40 | $79.40 | 207,751 |
| 2021-04-29 | $119.00 | $119.00 | 396,132 |
| 2021-04-28 | $72.00 | $72.00 | 577,561 |
| 2021-04-27 | $9.80 | $9.80 | 2,640 |
| 2021-04-26 | $9.60 | $9.60 | 3,243 |
| 2021-04-23 | $9.20 | $9.20 | 5,198 |
| 2021-04-22 | $9.60 | $9.60 | 5,783 |
| 2021-04-21 | $11.40 | $11.40 | 25,040 |
| 2021-04-20 | $10.00 | $10.00 | 2,227 |
| 2021-04-19 | $9.80 | $9.80 | 2,120 |
| 2021-04-16 | $10.40 | $10.40 | 6,441 |
| 2021-04-15 | $11.00 | $11.00 | 3,820 |
| 2021-04-14 | $11.40 | $11.40 | 4,476 |
| 2021-04-13 | $11.40 | $11.40 | 5,556 |
| 2021-04-12 | $11.00 | $11.00 | 3,088 |
| 2021-04-09 | $11.80 | $11.80 | 1,747 |
| 2021-04-08 | $12.00 | $12.00 | 1,912 |
| 2021-04-07 | $12.40 | $12.40 | 2,705 |
| 2021-04-06 | $13.00 | $13.00 | 363 |
| 2021-04-05 | $13.20 | $13.20 | 2,174 |
| 2021-04-01 | $14.00 | $14.00 | 2,885 |
| 2021-03-31 | $12.60 | $12.60 | 1,850 |
| 2021-03-30 | $11.40 | $11.40 | 2,497 |
| 2021-03-29 | $12.20 | $12.20 | 1,688 |
| 2021-03-26 | $12.60 | $12.60 | 3,921 |
| 2021-03-25 | $11.20 | $11.20 | 6,263 |
| 2021-03-24 | $12.80 | $12.80 | 22,881 |
| 2021-03-23 | $16.00 | $16.00 | 99,658 |
| 2021-03-22 | $13.00 | $13.00 | 4,341 |
| 2021-03-19 | $14.00 | $14.00 | 8,415 |
| 2021-03-18 | $13.80 | $13.80 | 1,496 |
| 2021-03-17 | $14.00 | $14.00 | 1,896 |
| 2021-03-16 | $14.00 | $14.00 | 841 |
| 2021-03-15 | $14.00 | $14.00 | 5,156 |
| 2021-03-12 | $17.00 | $17.00 | 2,862 |
| 2021-03-11 | $17.40 | $17.40 | 3,714 |
| 2021-03-10 | $15.00 | $15.00 | 643 |
| 2021-03-09 | $12.60 | $12.60 | 1,449 |
| 2021-03-08 | $14.00 | $14.00 | 962 |
| 2021-03-05 | $14.00 | $14.00 | 3,644 |
| 2021-03-04 | $15.00 | $15.00 | 3,007 |
| 2021-03-03 | $16.00 | $16.00 | 1,649 |
| 2021-03-02 | $14.00 | $14.00 | 3,287 |
| 2021-03-01 | $15.00 | $15.00 | 1,744 |
| 2021-02-26 | $16.80 | $16.80 | 1,600 |
| 2021-02-25 | $17.20 | $17.20 | 2,445 |
| 2021-02-24 | $17.60 | $17.60 | 5,144 |
| 2021-02-23 | $16.00 | $16.00 | 6,955 |
| 2021-02-22 | $16.80 | $16.80 | 2,753 |
| 2021-02-19 | $18.40 | $18.40 | 2,007 |
| 2021-02-18 | $18.00 | $18.00 | 1,864 |
| 2021-02-17 | $19.60 | $19.60 | 1,421 |
| 2021-02-16 | $18.60 | $18.60 | 1,821 |
| 2021-02-12 | $19.00 | $19.00 | 4,310 |
| 2021-02-11 | $20.00 | $20.00 | 2,330 |
| 2021-02-10 | $21.60 | $21.60 | 2,216 |
| 2021-02-09 | $23.80 | $23.80 | 5,091 |
| 2021-02-08 | $23.00 | $23.00 | 4,275 |
| 2021-02-05 | $17.40 | $17.40 | 2,145 |
| 2021-02-04 | $17.00 | $17.00 | 4,700 |
| 2021-02-03 | $16.80 | $16.80 | 3,619 |
| 2021-02-02 | $18.00 | $18.00 | 2,125 |
| 2021-02-01 | $19.00 | $19.00 | 2,081 |
| 2021-01-29 | $17.60 | $17.60 | 6,286 |
| 2021-01-28 | $19.80 | $19.80 | 7,103 |
| 2021-01-27 | $17.20 | $17.20 | 2,340 |
| 2021-01-26 | $18.80 | $18.80 | 4,137 |
| 2021-01-25 | $17.40 | $17.40 | 3,337 |
| 2021-01-22 | $18.00 | $18.00 | 3,952 |
| 2021-01-21 | $18.40 | $18.40 | 3,359 |
| 2021-01-20 | $19.00 | $19.00 | 3,644 |
| 2021-01-19 | $19.40 | $19.40 | 4,071 |
| 2021-01-15 | $18.40 | $18.40 | 3,599 |
| 2021-01-14 | $20.40 | $20.40 | 4,453 |
| 2021-01-13 | $21.00 | $21.00 | 3,175 |
| 2021-01-12 | $22.00 | $22.00 | 5,261 |
| 2021-01-11 | $23.40 | $23.40 | 4,588 |
| 2021-01-08 | $23.80 | $23.80 | 5,643 |
| 2021-01-07 | $24.80 | $24.80 | 3,675 |
| 2021-01-06 | $27.00 | $27.00 | 5,023 |
| 2021-01-05 | $31.40 | $31.40 | 1,210 |
| 2021-01-04 | $30.80 | $30.80 | 2,957 |