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
- 2017-10-25 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 | $10.26 | $10.26 | 45,550 | — | — |
| 2021-12-30 | $10.44 | $10.44 | 48,583 | — | — |
| 2021-12-29 | $10.20 | $10.20 | 58,467 | — | — |
| 2021-12-28 | $10.44 | $10.44 | 62,750 | — | — |
| 2021-12-27 | $10.74 | $10.74 | 47,767 | — | — |
| 2021-12-23 | $11.22 | $11.22 | 32,600 | — | — |
| 2021-12-22 | $11.28 | $11.28 | 42,617 | — | — |
| 2021-12-21 | $11.46 | $11.46 | 56,700 | — | — |
| 2021-12-20 | $11.22 | $11.22 | 38,300 | — | — |
| 2021-12-17 | $11.34 | $11.34 | 58,050 | — | — |
| 2021-12-16 | $11.46 | $11.46 | 90,150 | — | — |
| 2021-12-15 | $11.10 | $11.10 | 69,150 | — | — |
| 2021-12-14 | $10.50 | $10.50 | 40,317 | — | — |
| 2021-12-13 | $10.92 | $10.92 | 60,350 | — | — |
| 2021-12-10 | $11.58 | $11.58 | 29,000 | — | — |
| 2021-12-09 | $12.00 | $12.00 | 51,233 | — | — |
| 2021-12-08 | $11.94 | $11.94 | 111,133 | — | — |
| 2021-12-07 | $11.10 | $11.10 | 148,583 | — | — |
| 2021-12-06 | $11.22 | $11.22 | 57,300 | — | — |
| 2021-12-03 | $11.46 | $11.46 | 234,450 | — | — |
| 2021-12-02 | $11.40 | $11.40 | 67,017 | — | — |
| 2021-12-01 | $11.16 | $11.16 | 192,633 | — | — |
| 2021-11-30 | $11.10 | $11.10 | 358,833 | — | — |
| 2021-11-29 | $10.32 | $10.32 | 144,450 | — | — |
| 2021-11-26 | $11.16 | $11.16 | 109,700 | — | — |
| 2021-11-24 | $11.34 | $11.34 | 280,217 | — | — |
| 2021-11-23 | $12.36 | $12.36 | 744,867 | — | — |
| 2021-11-22 | $11.46 | $11.46 | 453,933 | — | — |
| 2021-11-19 | $12.24 | $12.24 | 141,517 | — | — |
| 2021-11-18 | $12.96 | $12.96 | 223,033 | — | — |
| 2021-11-17 | $13.44 | $13.44 | 692,117 | — | — |
| 2021-11-16 | $12.96 | $12.96 | 1,196,800 | — | — |
| 2021-11-15 | $12.84 | $12.84 | 434,217 | — | — |
| 2021-11-12 | $13.80 | $13.80 | 200,167 | — | — |
| 2021-11-11 | $13.68 | $13.68 | 1,148,033 | — | — |
| 2021-11-10 | $13.26 | $13.26 | 1,882,200 | — | — |
| 2021-11-09 | $13.44 | $13.44 | 1,654,100 | — | — |
| 2021-11-08 | $12.00 | $12.00 | 78,883 | — | — |
| 2021-11-05 | $11.76 | $11.76 | 26,300 | — | — |
| 2021-11-04 | $11.40 | $11.40 | 216,200 | — | — |
| 2021-11-03 | $10.98 | $10.98 | 32,567 | — | — |
| 2021-11-02 | $11.22 | $11.22 | 40,867 | — | — |
| 2021-11-01 | $11.16 | $11.16 | 164,800 | — | — |
| 2021-10-29 | $10.38 | $10.38 | 14,583 | — | — |
| 2021-10-28 | $10.32 | $10.32 | 25,383 | — | — |
| 2021-10-27 | $10.26 | $10.26 | 22,367 | — | — |
| 2021-10-26 | $10.98 | $10.98 | 116,300 | — | — |
| 2021-10-25 | $10.26 | $10.26 | 62,250 | — | — |
| 2021-10-22 | $9.78 | $9.78 | 41,383 | — | — |
| 2021-10-21 | $9.66 | $9.66 | 35,767 | — | — |
| 2021-10-20 | $9.78 | $9.78 | 97,500 | — | — |
| 2021-10-19 | $10.32 | $10.32 | 27,717 | — | — |
| 2021-10-18 | $10.26 | $10.26 | 14,083 | — | — |
| 2021-10-15 | $10.68 | $10.68 | 15,300 | — | — |
| 2021-10-14 | $10.68 | $10.68 | 28,400 | — | — |
| 2021-10-13 | $10.38 | $10.38 | 31,233 | — | — |
| 2021-10-12 | $10.20 | $10.20 | 28,900 | — | — |
| 2021-10-11 | $10.44 | $10.44 | 26,033 | — | — |
| 2021-10-08 | $10.38 | $10.38 | 8,833 | — | — |
| 2021-10-07 | $10.62 | $10.62 | 15,717 | — | — |
| 2021-10-06 | $10.62 | $10.62 | 22,300 | — | — |
| 2021-10-05 | $10.62 | $10.62 | 38,583 | — | — |
| 2021-10-04 | $10.44 | $10.44 | 25,267 | — | — |
| 2021-10-01 | $10.80 | $10.80 | 25,967 | — | — |
| 2021-09-30 | $10.62 | $10.62 | 12,367 | — | — |
| 2021-09-29 | $10.50 | $10.50 | 17,433 | — | — |
| 2021-09-28 | $10.50 | $10.50 | 32,550 | — | — |
| 2021-09-27 | $10.80 | $10.80 | 23,017 | — | — |
| 2021-09-24 | $10.44 | $10.44 | 14,233 | — | — |
| 2021-09-23 | $10.56 | $10.56 | 45,067 | — | — |
| 2021-09-22 | $10.38 | $10.38 | 28,533 | — | — |
| 2021-09-21 | $10.68 | $10.68 | 19,417 | — | — |
| 2021-09-20 | $10.50 | $10.50 | 30,067 | — | — |
| 2021-09-17 | $10.68 | $10.68 | 53,767 | — | — |
| 2021-09-16 | $10.74 | $10.74 | 15,833 | — | — |
| 2021-09-15 | $11.04 | $11.04 | 19,350 | — | — |
| 2021-09-14 | $10.74 | $10.74 | 35,233 | — | — |
| 2021-09-13 | $11.34 | $11.34 | 21,417 | — | — |
| 2021-09-10 | $11.04 | $11.04 | 25,333 | — | — |
| 2021-09-09 | $11.22 | $11.22 | 29,550 | — | — |
| 2021-09-08 | $11.10 | $11.10 | 29,983 | — | — |
| 2021-09-07 | $11.58 | $11.58 | 43,317 | — | — |
| 2021-09-03 | $12.00 | $12.00 | 51,783 | — | — |
| 2021-09-02 | $12.00 | $12.00 | 33,300 | — | — |
| 2021-09-01 | $11.94 | $11.94 | 41,833 | — | — |
| 2021-08-31 | $12.06 | $12.06 | 73,700 | — | — |
| 2021-08-30 | $12.00 | $12.00 | 102,850 | — | — |
| 2021-08-27 | $12.12 | $12.12 | 73,450 | — | — |
| 2021-08-26 | $11.70 | $11.70 | 27,433 | — | — |
| 2021-08-25 | $12.00 | $12.00 | 33,317 | — | — |
| 2021-08-24 | $11.94 | $11.94 | 35,167 | — | — |
| 2021-08-23 | $11.58 | $11.58 | 35,867 | — | — |
| 2021-08-20 | $11.04 | $11.04 | 50,233 | — | — |
| 2021-08-19 | $10.68 | $10.68 | 117,750 | — | — |
| 2021-08-18 | $11.46 | $11.46 | 66,317 | — | — |
| 2021-08-17 | $11.76 | $11.76 | 88,550 | — | — |
| 2021-08-16 | $12.00 | $12.00 | 65,000 | — | — |
| 2021-08-13 | $12.36 | $12.36 | 32,117 | — | — |
| 2021-08-12 | $12.84 | $12.84 | 34,383 | — | — |
| 2021-08-11 | $12.30 | $12.30 | 31,600 | — | — |
| 2021-08-10 | $12.18 | $12.18 | 27,333 | — | — |
| 2021-08-09 | $12.36 | $12.36 | 57,917 | — | — |
| 2021-08-06 | $12.30 | $12.30 | 18,283 | — | — |
| 2021-08-05 | $12.30 | $12.30 | 52,733 | — | — |
| 2021-08-04 | $12.12 | $12.12 | 45,100 | — | — |
| 2021-08-03 | $12.18 | $12.18 | 25,500 | — | — |
| 2021-08-02 | $12.36 | $12.36 | 36,450 | — | — |
| 2021-07-30 | $11.88 | $11.88 | 73,833 | — | — |
| 2021-07-29 | $12.18 | $12.18 | 16,817 | — | — |
| 2021-07-28 | $12.30 | $12.30 | 31,950 | — | — |
| 2021-07-27 | $11.94 | $11.94 | 47,067 | — | — |
| 2021-07-26 | $12.06 | $12.06 | 39,000 | — | — |
| 2021-07-23 | $12.24 | $12.24 | 45,783 | — | — |
| 2021-07-22 | $12.36 | $12.36 | 33,050 | — | — |
| 2021-07-21 | $12.72 | $12.72 | 26,750 | — | — |
| 2021-07-20 | $12.36 | $12.36 | 47,467 | — | — |
| 2021-07-19 | $12.24 | $12.24 | 91,917 | — | — |
| 2021-07-16 | $12.36 | $12.36 | 47,500 | — | — |
| 2021-07-15 | $12.42 | $12.42 | 86,000 | — | — |
| 2021-07-14 | $12.42 | $12.42 | 177,267 | — | — |
| 2021-07-13 | $13.38 | $13.38 | 176,600 | — | — |
| 2021-07-12 | $13.26 | $13.26 | 216,267 | — | — |
| 2021-07-09 | $13.62 | $13.62 | 113,000 | — | — |
| 2021-07-08 | $13.20 | $13.20 | 112,767 | — | — |
| 2021-07-07 | $13.20 | $13.20 | 89,133 | — | — |
| 2021-07-06 | $13.92 | $13.92 | 195,367 | — | — |
| 2021-07-02 | $15.18 | $15.18 | 1,204,767 | — | — |
| 2021-07-01 | $13.44 | $13.44 | 452,400 | — | — |
| 2021-06-30 | $13.80 | $13.80 | 42,283 | — | — |
| 2021-06-29 | $13.50 | $13.50 | 50,400 | — | — |
| 2021-06-28 | $13.80 | $13.80 | 50,817 | — | — |
| 2021-06-25 | $14.04 | $14.04 | 62,817 | — | — |
| 2021-06-24 | $13.86 | $13.86 | 71,833 | — | — |
| 2021-06-23 | $13.62 | $13.62 | 57,000 | — | — |
| 2021-06-22 | $13.08 | $13.08 | 44,767 | — | — |
| 2021-06-21 | $12.96 | $12.96 | 41,133 | — | — |
| 2021-06-18 | $12.84 | $12.84 | 69,933 | — | — |
| 2021-06-17 | $13.14 | $13.14 | 40,717 | — | — |
| 2021-06-16 | $13.32 | $13.32 | 45,450 | — | — |
| 2021-06-15 | $13.38 | $13.38 | 50,867 | — | — |
| 2021-06-14 | $13.62 | $13.62 | 158,800 | — | — |
| 2021-06-11 | $13.32 | $13.32 | 82,967 | — | — |
| 2021-06-10 | $13.68 | $13.68 | 120,967 | — | — |
| 2021-06-09 | $13.86 | $13.86 | 162,967 | — | — |
| 2021-06-08 | $14.34 | $14.34 | 106,017 | — | — |
| 2021-06-07 | $14.70 | $14.70 | 127,567 | — | — |
| 2021-06-04 | $14.10 | $14.10 | 80,300 | — | — |
| 2021-06-03 | $14.16 | $14.16 | 108,650 | — | — |
| 2021-06-02 | $14.52 | $14.52 | 107,233 | — | — |
| 2021-06-01 | $14.34 | $14.34 | 57,467 | — | — |
| 2021-05-28 | $13.92 | $13.92 | 61,883 | — | — |
| 2021-05-27 | $14.40 | $14.40 | 79,717 | — | — |
| 2021-05-26 | $14.22 | $14.22 | 47,617 | — | — |
| 2021-05-25 | $13.56 | $13.56 | 89,017 | — | — |
| 2021-05-24 | $13.38 | $13.38 | 85,950 | — | — |
| 2021-05-21 | $14.34 | $14.34 | 51,767 | — | — |
| 2021-05-20 | $14.34 | $14.34 | 117,300 | — | — |
| 2021-05-19 | $13.86 | $13.86 | 86,283 | — | — |
| 2021-05-18 | $14.04 | $14.04 | 51,600 | — | — |
| 2021-05-17 | $14.04 | $14.04 | 46,333 | — | — |
| 2021-05-14 | $13.50 | $13.50 | 84,217 | — | — |
| 2021-05-13 | $12.93 | $12.93 | 108,367 | — | — |
| 2021-05-12 | $13.02 | $13.02 | 80,783 | — | — |
| 2021-05-11 | $13.68 | $13.68 | 80,317 | — | — |
| 2021-05-10 | $13.20 | $13.20 | 102,800 | — | — |
| 2021-05-07 | $14.28 | $14.28 | 62,233 | — | — |
| 2021-05-06 | $13.92 | $13.92 | 136,833 | — | — |
| 2021-05-05 | $14.88 | $14.88 | 93,933 | — | — |
| 2021-05-04 | $14.88 | $14.88 | 135,283 | — | — |
| 2021-05-03 | $15.06 | $15.06 | 158,333 | — | — |
| 2021-04-30 | $16.20 | $16.20 | 94,533 | — | — |
| 2021-04-29 | $16.92 | $16.92 | 159,767 | — | — |
| 2021-04-28 | $16.68 | $16.68 | 178,300 | — | — |
| 2021-04-27 | $17.34 | $17.34 | 250,483 | — | — |
| 2021-04-26 | $16.08 | $16.08 | 119,050 | — | — |
| 2021-04-23 | $15.87 | $15.87 | 114,817 | — | — |
| 2021-04-22 | $15.60 | $15.60 | 170,200 | — | — |
| 2021-04-21 | $15.72 | $15.72 | 265,367 | — | — |
| 2021-04-20 | $14.94 | $14.94 | 253,217 | — | — |
| 2021-04-19 | $14.10 | $14.10 | 158,300 | — | — |
| 2021-04-16 | $14.04 | $14.04 | 380,100 | — | — |
| 2021-04-15 | $15.24 | $15.24 | 387,667 | — | — |
| 2021-04-14 | $15.36 | $15.36 | 130,217 | — | — |
| 2021-04-13 | $15.18 | $15.18 | 371,083 | — | — |
| 2021-04-12 | $15.60 | $15.60 | 391,717 | — | — |
| 2021-04-09 | $16.32 | $16.32 | 166,817 | — | — |
| 2021-04-08 | $16.32 | $16.32 | 216,400 | — | — |
| 2021-04-07 | $16.62 | $16.62 | 232,050 | — | — |
| 2021-04-06 | $17.52 | $17.52 | 326,333 | — | — |
| 2021-04-05 | $16.92 | $16.92 | 225,650 | — | — |
| 2021-04-01 | $17.76 | $17.76 | 319,783 | — | — |
| 2021-03-31 | $17.28 | $17.28 | 412,383 | — | — |
| 2021-03-30 | $17.28 | $17.28 | 415,417 | — | — |
| 2021-03-29 | $17.04 | $17.04 | 547,633 | — | — |
| 2021-03-26 | $16.74 | $16.74 | 599,233 | — | — |
| 2021-03-25 | $18.24 | $18.24 | 1,061,033 | — | — |
| 2021-03-24 | $19.86 | $19.86 | 2,120,117 | — | — |
| 2021-03-23 | $20.16 | $20.16 | 1,818,150 | — | — |
| 2021-03-22 | $21.30 | $21.30 | 2,264,317 | — | — |
| 2021-03-19 | $22.26 | $22.26 | 3,591,933 | — | — |
| 2021-03-18 | $19.20 | $19.20 | 3,563,900 | — | — |
| 2021-03-17 | $17.16 | $17.16 | 817,717 | — | — |
| 2021-03-16 | $16.14 | $16.14 | 647,933 | — | — |
| 2021-03-15 | $16.74 | $16.74 | 453,050 | — | — |
| 2021-03-12 | $15.00 | $15.00 | 394,467 | — | — |
| 2021-03-11 | $16.50 | $16.50 | 1,120,783 | — | — |
| 2021-03-10 | $14.52 | $14.52 | 453,283 | — | — |
| 2021-03-09 | $14.28 | $14.28 | 658,417 | — | — |
| 2021-03-08 | $13.38 | $13.38 | 553,233 | — | — |
| 2021-03-05 | $14.64 | $14.64 | 2,710,417 | — | — |
| 2021-03-04 | $19.62 | $19.62 | 15,918,983 | — | — |
| 2021-03-03 | $15.00 | $15.00 | 3,289,467 | — | — |
| 2021-03-02 | $14.46 | $14.46 | 466,017 | — | — |
| 2021-03-01 | $14.10 | $14.10 | 353,150 | — | — |
| 2021-02-26 | $12.54 | $12.54 | 304,017 | — | — |
| 2021-02-25 | $12.90 | $12.90 | 1,159,800 | — | — |
| 2021-02-24 | $12.72 | $12.72 | 150,000 | — | — |
| 2021-02-23 | $12.00 | $12.00 | 502,450 | — | — |
| 2021-02-22 | $13.98 | $13.98 | 263,317 | — | — |
| 2021-02-19 | $14.22 | $14.22 | 243,533 | — | — |
| 2021-02-18 | $14.28 | $14.28 | 286,883 | — | — |
| 2021-02-17 | $14.46 | $14.46 | 453,433 | — | — |
| 2021-02-16 | $15.66 | $15.66 | 311,317 | — | — |
| 2021-02-12 | $17.04 | $17.04 | 267,333 | — | — |
| 2021-02-11 | $17.22 | $17.22 | 856,050 | — | — |
| 2021-02-10 | $18.72 | $18.72 | 1,623,950 | — | — |
| 2021-02-09 | $14.22 | $14.22 | 874,817 | — | — |
| 2021-02-08 | $15.24 | $15.24 | 1,067,717 | — | — |
| 2021-02-05 | $12.96 | $12.96 | 484,450 | — | — |
| 2021-02-04 | $12.36 | $12.36 | 275,933 | — | — |
| 2021-02-03 | $11.94 | $11.94 | 230,833 | — | — |
| 2021-02-02 | $11.64 | $11.64 | 325,500 | — | — |
| 2021-02-01 | $12.24 | $12.24 | 446,833 | — | — |
| 2021-01-29 | $11.16 | $11.16 | 650,100 | — | — |
| 2021-01-28 | $11.64 | $11.64 | 591,250 | — | — |
| 2021-01-27 | $13.08 | $13.08 | 2,010,100 | — | — |
| 2021-01-26 | $14.46 | $14.46 | 3,332,583 | — | — |
| 2021-01-25 | $10.44 | $10.44 | 1,013,400 | — | — |
| 2021-01-22 | $10.50 | $10.50 | 976,317 | — | — |
| 2021-01-21 | $10.20 | $10.20 | 152,617 | — | — |
| 2021-01-20 | $10.50 | $10.50 | 270,750 | — | — |
| 2021-01-19 | $11.10 | $11.10 | 1,007,800 | — | — |
| 2021-01-15 | $9.48 | $9.48 | 127,617 | — | — |
| 2021-01-14 | $9.90 | $9.90 | 164,167 | — | — |
| 2021-01-13 | $9.90 | $9.90 | 169,083 | — | — |
| 2021-01-12 | $9.30 | $9.30 | 200,700 | — | — |
| 2021-01-11 | $9.90 | $9.90 | 628,217 | — | — |
| 2021-01-08 | $9.30 | $9.30 | 156,350 | — | — |
| 2021-01-07 | $9.18 | $9.18 | 153,050 | — | — |
| 2021-01-06 | $8.70 | $8.70 | 254,817 | — | — |
| 2021-01-05 | $9.06 | $9.06 | 158,083 | — | — |
| 2021-01-04 | $8.76 | $8.76 | 236,833 | — | — |