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
- 2021-02-09 to 2026-09-04
- 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 | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2021-12-31 | $8.07 | $8.07 | 8,000 | — | — |
| 2021-12-30 | $8.10 | $8.10 | 4,500 | — | — |
| 2021-12-29 | $7.89 | $7.89 | 19,300 | — | — |
| 2021-12-28 | $7.69 | $7.69 | 13,100 | — | — |
| 2021-12-27 | $7.56 | $7.56 | 25,200 | — | — |
| 2021-12-23 | $7.50 | $7.50 | 29,600 | — | — |
| 2021-12-22 | $7.40 | $7.40 | 20,900 | — | — |
| 2021-12-21 | $7.92 | $7.92 | 37,600 | — | — |
| 2021-12-20 | $7.52 | $7.52 | 31,200 | — | — |
| 2021-12-17 | $7.51 | $7.51 | 19,900 | — | — |
| 2021-12-16 | $7.74 | $7.74 | 17,200 | — | — |
| 2021-12-15 | $8.99 | $8.99 | 5,400 | — | — |
| 2021-12-14 | $8.79 | $8.79 | 21,000 | — | — |
| 2021-12-13 | $8.13 | $8.13 | 39,800 | — | — |
| 2021-12-10 | $9.40 | $9.40 | 11,000 | — | — |
| 2021-12-09 | $9.67 | $9.67 | 24,100 | — | — |
| 2021-12-08 | $10.18 | $10.18 | 38,500 | — | — |
| 2021-12-07 | $9.95 | $9.95 | 102,500 | — | — |
| 2021-12-06 | $8.27 | $8.27 | 95,700 | — | — |
| 2021-12-03 | $7.77 | $7.77 | 8,200 | — | — |
| 2021-12-02 | $7.80 | $7.80 | 8,200 | — | — |
| 2021-12-01 | $8.10 | $8.10 | 20,600 | — | — |
| 2021-11-30 | $8.22 | $8.22 | 88,000 | — | — |
| 2021-11-29 | $8.50 | $8.50 | 22,700 | — | — |
| 2021-11-26 | $8.69 | $8.69 | 7,000 | — | — |
| 2021-11-24 | $9.00 | $9.00 | 17,800 | — | — |
| 2021-11-23 | $9.00 | $9.00 | 12,500 | — | — |
| 2021-11-22 | $9.29 | $9.29 | 12,800 | — | — |
| 2021-11-19 | $9.76 | $9.76 | 19,600 | — | — |
| 2021-11-18 | $9.62 | $9.62 | 15,200 | — | — |
| 2021-11-17 | $9.36 | $9.36 | 28,900 | — | — |
| 2021-11-16 | $9.65 | $9.65 | 23,500 | — | — |
| 2021-11-15 | $10.29 | $10.29 | 19,400 | — | — |
| 2021-11-12 | $11.00 | $11.00 | 13,300 | — | — |
| 2021-11-11 | $11.60 | $11.60 | 7,000 | — | — |
| 2021-11-10 | $12.00 | $12.00 | 11,400 | — | — |
| 2021-11-09 | $11.33 | $11.33 | 9,300 | — | — |
| 2021-11-08 | $11.50 | $11.50 | 2,800 | — | — |
| 2021-11-05 | $11.71 | $11.71 | 7,000 | — | — |
| 2021-11-04 | $11.82 | $11.82 | 10,700 | — | — |
| 2021-11-03 | $11.20 | $11.20 | 11,500 | — | — |
| 2021-11-02 | $11.50 | $11.50 | 9,900 | — | — |
| 2021-11-01 | $11.59 | $11.59 | 14,200 | — | — |
| 2021-10-29 | $11.24 | $11.24 | 19,500 | — | — |
| 2021-10-28 | $11.13 | $11.13 | 26,100 | — | — |
| 2021-10-27 | $11.82 | $11.82 | 10,900 | — | — |
| 2021-10-26 | $11.83 | $11.83 | 9,700 | — | — |
| 2021-10-25 | $11.81 | $11.81 | 13,200 | — | — |
| 2021-10-22 | $11.84 | $11.84 | 23,900 | — | — |
| 2021-10-21 | $12.15 | $12.15 | 13,500 | — | — |
| 2021-10-20 | $12.09 | $12.09 | 22,300 | — | — |
| 2021-10-19 | $11.84 | $11.84 | 35,000 | — | — |
| 2021-10-18 | $11.84 | $11.84 | 14,600 | — | — |
| 2021-10-15 | $11.70 | $11.70 | 33,900 | — | — |
| 2021-10-14 | $11.74 | $11.74 | 18,400 | — | — |
| 2021-10-13 | $11.35 | $11.35 | 63,600 | — | — |
| 2021-10-12 | $12.31 | $12.31 | 32,800 | — | — |
| 2021-10-11 | $12.54 | $12.54 | 22,400 | — | — |
| 2021-10-08 | $13.30 | $13.30 | 12,700 | — | — |
| 2021-10-07 | $13.65 | $13.65 | 11,900 | — | — |
| 2021-10-06 | $14.18 | $14.18 | 33,700 | — | — |
| 2021-10-05 | $14.18 | $14.18 | 31,600 | — | — |
| 2021-10-04 | $14.44 | $14.44 | 34,400 | — | — |
| 2021-10-01 | $14.25 | $14.25 | 5,800 | — | — |
| 2021-09-30 | $14.37 | $14.37 | 3,500 | — | — |
| 2021-09-29 | $14.48 | $14.48 | 6,000 | — | — |
| 2021-09-28 | $14.29 | $14.29 | 9,200 | — | — |
| 2021-09-27 | $14.25 | $14.25 | 11,300 | — | — |
| 2021-09-24 | $14.21 | $14.21 | 3,800 | — | — |
| 2021-09-23 | $14.39 | $14.39 | 2,600 | — | — |
| 2021-09-22 | $14.35 | $14.35 | 21,800 | — | — |
| 2021-09-21 | $14.48 | $14.48 | 17,100 | — | — |
| 2021-09-20 | $14.70 | $14.70 | 3,800 | — | — |
| 2021-09-17 | $15.22 | $15.22 | 23,000 | — | — |
| 2021-09-16 | $14.51 | $14.51 | 15,400 | — | — |
| 2021-09-15 | $15.25 | $15.25 | 105,600 | — | — |
| 2021-09-14 | $15.68 | $15.68 | 52,400 | — | — |
| 2021-09-13 | $15.49 | $15.49 | 20,800 | — | — |
| 2021-09-10 | $16.41 | $16.41 | 15,600 | — | — |
| 2021-09-09 | $17.15 | $17.15 | 39,400 | — | — |
| 2021-09-08 | $17.05 | $17.05 | 52,600 | — | — |
| 2021-09-07 | $16.48 | $16.48 | 21,700 | — | — |
| 2021-09-03 | $16.77 | $16.77 | 5,200 | — | — |
| 2021-09-02 | $16.82 | $16.82 | 21,600 | — | — |
| 2021-09-01 | $16.49 | $16.49 | 45,600 | — | — |
| 2021-08-31 | $16.16 | $16.16 | 24,700 | — | — |
| 2021-08-30 | $16.79 | $16.79 | 17,800 | — | — |
| 2021-08-27 | $16.97 | $16.97 | 9,900 | — | — |
| 2021-08-26 | $16.88 | $16.88 | 4,600 | — | — |
| 2021-08-25 | $17.09 | $17.09 | 32,000 | — | — |
| 2021-08-24 | $16.89 | $16.89 | 17,000 | — | — |
| 2021-08-23 | $16.60 | $16.60 | 7,100 | — | — |
| 2021-08-20 | $16.50 | $16.50 | 48,500 | — | — |
| 2021-08-19 | $17.49 | $17.49 | 22,100 | — | — |
| 2021-08-18 | $17.80 | $17.80 | 5,600 | — | — |
| 2021-08-17 | $18.55 | $18.55 | 36,500 | — | — |
| 2021-08-16 | $18.00 | $18.00 | 6,900 | — | — |
| 2021-08-13 | $18.50 | $18.50 | 6,500 | — | — |
| 2021-08-12 | $17.30 | $17.30 | 8,300 | — | — |
| 2021-08-11 | $17.21 | $17.21 | 8,800 | — | — |
| 2021-08-10 | $18.40 | $18.40 | 1,500 | — | — |
| 2021-08-09 | $18.77 | $18.77 | 20,800 | — | — |
| 2021-08-06 | $17.41 | $17.41 | 23,800 | — | — |
| 2021-08-05 | $19.21 | $19.21 | 45,300 | — | — |
| 2021-08-04 | $17.99 | $17.99 | 12,900 | — | — |
| 2021-08-03 | $16.74 | $16.74 | 21,700 | — | — |
| 2021-08-02 | $16.49 | $16.49 | 29,400 | — | — |
| 2021-07-30 | $15.47 | $15.47 | 10,700 | — | — |
| 2021-07-29 | $15.43 | $15.43 | 104,900 | — | — |
| 2021-07-28 | $15.46 | $15.46 | 124,200 | — | — |
| 2021-07-27 | $13.70 | $13.70 | 80,300 | — | — |
| 2021-07-26 | $16.86 | $16.86 | 63,600 | — | — |
| 2021-07-23 | $20.07 | $20.07 | 173,000 | — | — |
| 2021-07-22 | $20.68 | $20.68 | 65,700 | — | — |
| 2021-07-21 | $19.88 | $19.88 | 46,000 | — | — |
| 2021-07-20 | $19.00 | $19.00 | 47,400 | — | — |
| 2021-07-19 | $18.64 | $18.64 | 45,900 | — | — |
| 2021-07-16 | $18.62 | $18.62 | 81,000 | — | — |
| 2021-07-15 | $17.70 | $17.70 | 56,700 | — | — |
| 2021-07-14 | $17.95 | $17.95 | 73,200 | — | — |
| 2021-07-13 | $16.85 | $16.85 | 53,900 | — | — |
| 2021-07-12 | $15.17 | $15.17 | 25,800 | — | — |
| 2021-07-09 | $14.18 | $14.18 | 36,500 | — | — |
| 2021-07-08 | $13.47 | $13.47 | 13,500 | — | — |
| 2021-07-07 | $13.49 | $13.49 | 73,600 | — | — |
| 2021-07-06 | $12.70 | $12.70 | 45,500 | — | — |
| 2021-07-02 | $13.68 | $13.68 | 16,600 | — | — |
| 2021-07-01 | $13.90 | $13.90 | 8,600 | — | — |
| 2021-06-30 | $13.56 | $13.56 | 36,000 | — | — |
| 2021-06-29 | $13.96 | $13.96 | 18,100 | — | — |
| 2021-06-28 | $14.29 | $14.29 | 130,100 | — | — |
| 2021-06-25 | $14.25 | $14.25 | 115,600 | — | — |
| 2021-06-24 | $13.99 | $13.99 | 43,000 | — | — |
| 2021-06-23 | $14.00 | $14.00 | 13,800 | — | — |
| 2021-06-22 | $14.01 | $14.01 | 26,600 | — | — |
| 2021-06-21 | $13.89 | $13.89 | 7,500 | — | — |
| 2021-06-18 | $14.00 | $14.00 | 15,700 | — | — |
| 2021-06-17 | $14.00 | $14.00 | 10,300 | — | — |
| 2021-06-16 | $13.86 | $13.86 | 6,100 | — | — |
| 2021-06-15 | $13.61 | $13.61 | 2,100 | — | — |
| 2021-06-14 | $13.59 | $13.59 | 10,700 | — | — |
| 2021-06-11 | $13.53 | $13.53 | 4,900 | — | — |
| 2021-06-10 | $13.73 | $13.73 | 3,100 | — | — |
| 2021-06-09 | $13.56 | $13.56 | 8,000 | — | — |
| 2021-06-08 | $13.68 | $13.68 | 8,800 | — | — |
| 2021-06-07 | $13.90 | $13.90 | 10,900 | — | — |
| 2021-06-04 | $13.78 | $13.78 | 3,300 | — | — |
| 2021-06-03 | $13.65 | $13.65 | 5,900 | — | — |
| 2021-06-02 | $13.78 | $13.78 | 11,300 | — | — |
| 2021-06-01 | $13.99 | $13.99 | 903,000 | — | — |
| 2021-05-28 | $14.18 | $14.18 | 161,100 | — | — |
| 2021-05-27 | $12.70 | $12.70 | 9,000 | — | — |
| 2021-05-26 | $12.74 | $12.74 | 12,100 | — | — |
| 2021-05-25 | $13.00 | $13.00 | 10,500 | — | — |
| 2021-05-24 | $13.00 | $13.00 | 11,100 | — | — |
| 2021-05-21 | $13.20 | $13.20 | 61,200 | — | — |
| 2021-05-20 | $12.80 | $12.80 | 14,500 | — | — |
| 2021-05-19 | $12.64 | $12.64 | 8,600 | — | — |
| 2021-05-18 | $12.53 | $12.53 | 4,100 | — | — |
| 2021-05-17 | $12.60 | $12.60 | 4,300 | — | — |
| 2021-05-14 | $12.70 | $12.70 | 3,700 | — | — |
| 2021-05-13 | $12.55 | $12.55 | 6,900 | — | — |
| 2021-05-12 | $12.55 | $12.55 | 27,700 | — | — |
| 2021-05-11 | $13.08 | $13.08 | 166,700 | — | — |
| 2021-05-10 | $11.80 | $11.80 | 20,600 | — | — |
| 2021-05-07 | $12.65 | $12.65 | 12,800 | — | — |
| 2021-05-06 | $12.67 | $12.67 | 16,000 | — | — |
| 2021-05-05 | $13.40 | $13.40 | 11,600 | — | — |
| 2021-05-04 | $13.69 | $13.69 | 19,700 | — | — |
| 2021-05-03 | $14.49 | $14.49 | 11,500 | — | — |
| 2021-04-30 | $14.60 | $14.60 | 90,300 | — | — |
| 2021-04-29 | $14.78 | $14.78 | 11,400 | — | — |
| 2021-04-28 | $14.81 | $14.81 | 170,200 | — | — |
| 2021-04-27 | $15.18 | $15.18 | 6,000 | — | — |
| 2021-04-26 | $15.05 | $15.05 | 9,500 | — | — |
| 2021-04-23 | $14.88 | $14.88 | 7,200 | — | — |
| 2021-04-22 | $14.07 | $14.07 | 72,600 | — | — |
| 2021-04-21 | $15.40 | $15.40 | 51,800 | — | — |
| 2021-04-20 | $13.50 | $13.50 | 102,700 | — | — |
| 2021-04-19 | $13.33 | $13.33 | 9,800 | — | — |
| 2021-04-16 | $13.39 | $13.39 | 19,500 | — | — |
| 2021-04-15 | $13.20 | $13.20 | 26,200 | — | — |
| 2021-04-14 | $13.60 | $13.60 | 25,900 | — | — |
| 2021-04-13 | $13.46 | $13.46 | 18,600 | — | — |
| 2021-04-12 | $13.43 | $13.43 | 32,400 | — | — |
| 2021-04-09 | $14.48 | $14.48 | 43,000 | — | — |
| 2021-04-08 | $15.84 | $15.84 | 23,300 | — | — |
| 2021-04-07 | $16.95 | $16.95 | 17,600 | — | — |
| 2021-04-06 | $17.75 | $17.75 | 4,900 | — | — |
| 2021-04-05 | $17.87 | $17.87 | 10,900 | — | — |
| 2021-04-01 | $17.68 | $17.68 | 8,800 | — | — |
| 2021-03-31 | $17.95 | $17.95 | 21,500 | — | — |
| 2021-03-30 | $17.39 | $17.39 | 17,900 | — | — |
| 2021-03-29 | $17.00 | $17.00 | 11,100 | — | — |
| 2021-03-26 | $17.73 | $17.73 | 12,700 | — | — |
| 2021-03-25 | $17.71 | $17.71 | 9,400 | — | — |
| 2021-03-24 | $17.74 | $17.74 | 23,700 | — | — |
| 2021-03-23 | $18.73 | $18.73 | 177,400 | — | — |
| 2021-03-22 | $18.77 | $18.77 | 81,700 | — | — |
| 2021-03-19 | $20.95 | $20.95 | 22,700 | — | — |
| 2021-03-18 | $21.41 | $21.41 | 6,700 | — | — |
| 2021-03-17 | $22.00 | $22.00 | 5,500 | — | — |
| 2021-03-16 | $22.36 | $22.36 | 10,100 | — | — |
| 2021-03-15 | $21.95 | $21.95 | 17,300 | — | — |
| 2021-03-12 | $22.22 | $22.22 | 45,600 | — | — |
| 2021-03-11 | $21.38 | $21.38 | 70,000 | — | — |
| 2021-03-10 | $21.01 | $21.01 | 105,100 | — | — |
| 2021-03-09 | $21.22 | $21.22 | 66,700 | — | — |
| 2021-03-08 | $21.72 | $21.72 | 90,900 | — | — |
| 2021-03-05 | $23.11 | $23.11 | 70,600 | — | — |
| 2021-03-04 | $22.99 | $22.99 | 94,200 | — | — |
| 2021-03-03 | $23.75 | $23.75 | 70,400 | — | — |
| 2021-03-02 | $24.56 | $24.56 | 14,600 | — | — |
| 2021-03-01 | $24.98 | $24.98 | 12,500 | — | — |
| 2021-02-26 | $24.50 | $24.50 | 47,000 | — | — |
| 2021-02-25 | $24.86 | $24.86 | 76,100 | — | — |
| 2021-02-24 | $25.00 | $25.00 | 63,700 | — | — |
| 2021-02-23 | $24.86 | $24.86 | 209,000 | — | — |
| 2021-02-22 | $26.24 | $26.24 | 184,500 | — | — |
| 2021-02-19 | $26.32 | $26.32 | 76,300 | — | — |
| 2021-02-18 | $25.16 | $25.16 | 94,000 | — | — |
| 2021-02-17 | $25.46 | $25.46 | 142,500 | — | — |
| 2021-02-16 | $25.56 | $25.56 | 187,300 | — | — |
| 2021-02-12 | $27.66 | $27.66 | 309,300 | — | — |
| 2021-02-11 | $29.60 | $29.60 | 499,800 | — | — |
| 2021-02-10 | $26.20 | $26.20 | 1,014,900 | — | — |
| 2021-02-09 | $29.99 | $29.99 | 5,135,300 | — | — |