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
- 2000-10-05 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 | $9.10 | $10.76 | 14,190 | — | — |
| 2021-12-30 | $9.10 | $10.76 | 17,510 | — | — |
| 2021-12-29 | $9.10 | $10.76 | 4,430 | — | — |
| 2021-12-28 | $9.40 | $11.11 | 7,180 | — | — |
| 2021-12-27 | $9.40 | $11.11 | 11,080 | — | — |
| 2021-12-23 | $9.40 | $11.11 | 9,380 | — | — |
| 2021-12-22 | $9.20 | $10.88 | 7,790 | — | — |
| 2021-12-21 | $9.20 | $10.88 | 23,340 | — | — |
| 2021-12-20 | $9.40 | $11.11 | 13,440 | — | — |
| 2021-12-17 | $9.60 | $11.35 | 6,630 | — | — |
| 2021-12-16 | $9.70 | $11.47 | 8,960 | — | — |
| 2021-12-15 | $9.50 | $11.23 | 11,790 | — | — |
| 2021-12-14 | $9.50 | $11.23 | 10,330 | — | — |
| 2021-12-13 | $9.50 | $11.23 | 15,500 | — | — |
| 2021-12-10 | $9.80 | $11.59 | 3,310 | — | — |
| 2021-12-09 | $9.90 | $11.71 | 8,440 | — | — |
| 2021-12-08 | $10.10 | $11.94 | 16,570 | — | — |
| 2021-12-07 | $9.90 | $11.71 | 14,560 | — | — |
| 2021-12-06 | $9.40 | $11.11 | 10,130 | — | — |
| 2021-12-03 | $9.30 | $11.00 | 20,790 | — | — |
| 2021-12-02 | $9.70 | $11.47 | 6,810 | — | — |
| 2021-12-01 | $9.10 | $10.76 | 16,420 | — | — |
| 2021-11-30 | $9.90 | $11.71 | 14,790 | — | — |
| 2021-11-29 | $9.90 | $11.71 | 17,010 | — | — |
| 2021-11-26 | $10.10 | $11.94 | 12,980 | — | — |
| 2021-11-24 | $10.20 | $12.06 | 16,130 | — | — |
| 2021-11-23 | $10.10 | $11.94 | 11,870 | — | — |
| 2021-11-22 | $10.30 | $12.18 | 23,650 | — | — |
| 2021-11-19 | $10.40 | $12.30 | 12,360 | — | — |
| 2021-11-18 | $10.50 | $12.42 | 15,940 | — | — |
| 2021-11-17 | $10.70 | $12.65 | 23,440 | — | — |
| 2021-11-16 | $10.40 | $12.30 | 37,700 | — | — |
| 2021-11-15 | $10.60 | $12.53 | 139,660 | — | — |
| 2021-11-12 | $10.40 | $12.30 | 18,500 | — | — |
| 2021-11-11 | $10.20 | $12.06 | 11,240 | — | — |
| 2021-11-10 | $10.40 | $12.30 | 16,850 | — | — |
| 2021-11-09 | $10.60 | $12.53 | 10,410 | — | — |
| 2021-11-08 | $10.60 | $12.53 | 18,500 | — | — |
| 2021-11-05 | $10.90 | $12.89 | 12,570 | — | — |
| 2021-11-04 | $10.50 | $12.42 | 16,750 | — | — |
| 2021-11-03 | $10.90 | $12.89 | 46,860 | — | — |
| 2021-11-02 | $10.80 | $12.77 | 30,320 | — | — |
| 2021-11-01 | $10.60 | $12.53 | 23,880 | — | — |
| 2021-10-29 | $10.40 | $12.30 | 19,750 | — | — |
| 2021-10-28 | $10.60 | $12.53 | 58,770 | — | — |
| 2021-10-27 | $10.00 | $11.82 | 24,610 | — | — |
| 2021-10-26 | $10.10 | $11.94 | 23,980 | — | — |
| 2021-10-25 | $10.10 | $11.94 | 42,750 | — | — |
| 2021-10-22 | $10.20 | $12.06 | 30,490 | — | — |
| 2021-10-21 | $10.20 | $12.06 | 29,260 | — | — |
| 2021-10-20 | $10.60 | $12.53 | 45,210 | — | — |
| 2021-10-19 | $10.50 | $12.42 | 59,450 | — | — |
| 2021-10-18 | $10.90 | $12.89 | 353,780 | — | — |
| 2021-10-15 | $11.40 | $13.48 | 1,553,080 | — | — |
| 2021-10-14 | $10.40 | $12.30 | 335,870 | — | — |
| 2021-10-13 | $10.30 | $12.18 | 18,290 | — | — |
| 2021-10-12 | $10.20 | $12.06 | 10,120 | — | — |
| 2021-10-11 | $10.40 | $12.30 | 8,290 | — | — |
| 2021-10-08 | $10.30 | $12.18 | 15,640 | — | — |
| 2021-10-07 | $10.20 | $12.06 | 17,420 | — | — |
| 2021-10-06 | $10.00 | $11.82 | 12,190 | — | — |
| 2021-10-05 | $10.20 | $12.06 | 24,620 | — | — |
| 2021-10-04 | $10.20 | $12.06 | 12,690 | — | — |
| 2021-10-01 | $10.50 | $12.42 | 12,700 | — | — |
| 2021-09-30 | $10.70 | $12.65 | 21,820 | — | — |
| 2021-09-29 | $10.80 | $12.77 | 18,020 | — | — |
| 2021-09-28 | $10.70 | $12.65 | 66,830 | — | — |
| 2021-09-27 | $11.70 | $13.83 | 69,110 | — | — |
| 2021-09-24 | $11.10 | $13.12 | 14,150 | — | — |
| 2021-09-23 | $10.90 | $12.89 | 11,570 | — | — |
| 2021-09-22 | $10.60 | $12.53 | 10,570 | — | — |
| 2021-09-21 | $10.50 | $12.42 | 7,160 | — | — |
| 2021-09-20 | $10.70 | $12.65 | 20,950 | — | — |
| 2021-09-17 | $11.00 | $13.01 | 27,920 | — | — |
| 2021-09-16 | $11.00 | $13.01 | 19,390 | — | — |
| 2021-09-15 | $11.30 | $13.36 | 11,220 | — | — |
| 2021-09-14 | $11.30 | $13.36 | 11,930 | — | — |
| 2021-09-13 | $11.20 | $13.24 | 12,650 | — | — |
| 2021-09-10 | $11.40 | $13.48 | 14,510 | — | — |
| 2021-09-09 | $11.60 | $13.72 | 18,850 | — | — |
| 2021-09-08 | $11.60 | $13.72 | 13,600 | — | — |
| 2021-09-07 | $11.90 | $14.07 | 6,010 | — | — |
| 2021-09-03 | $12.10 | $14.31 | 13,310 | — | — |
| 2021-09-02 | $11.90 | $14.07 | 27,480 | — | — |
| 2021-09-01 | $12.10 | $14.31 | 20,230 | — | — |
| 2021-08-31 | $11.90 | $14.07 | 28,040 | — | — |
| 2021-08-30 | $12.10 | $14.31 | 16,540 | — | — |
| 2021-08-27 | $12.30 | $14.54 | 39,210 | — | — |
| 2021-08-26 | $12.90 | $15.25 | 152,790 | — | — |
| 2021-08-25 | $12.00 | $14.19 | 13,080 | — | — |
| 2021-08-24 | $12.00 | $14.19 | 8,570 | — | — |
| 2021-08-23 | $11.70 | $13.83 | 12,950 | — | — |
| 2021-08-20 | $11.80 | $13.95 | 12,300 | — | — |
| 2021-08-19 | $11.50 | $13.60 | 14,830 | — | — |
| 2021-08-18 | $12.00 | $14.19 | 7,910 | — | — |
| 2021-08-17 | $12.00 | $14.19 | 17,940 | — | — |
| 2021-08-16 | $11.90 | $14.07 | 21,180 | — | — |
| 2021-08-13 | $12.50 | $14.78 | 12,910 | — | — |
| 2021-08-12 | $12.70 | $15.02 | 8,070 | — | — |
| 2021-08-11 | $13.00 | $15.37 | 14,150 | — | — |
| 2021-08-10 | $13.00 | $15.37 | 15,860 | — | — |
| 2021-08-09 | $12.90 | $15.25 | 12,250 | — | — |
| 2021-08-06 | $12.30 | $14.54 | 30,950 | — | — |
| 2021-08-05 | $12.60 | $14.90 | 14,950 | — | — |
| 2021-08-04 | $12.60 | $14.90 | 74,830 | — | — |
| 2021-08-03 | $12.50 | $14.78 | 8,620 | — | — |
| 2021-08-02 | $12.50 | $14.78 | 8,950 | — | — |
| 2021-07-30 | $12.20 | $14.43 | 9,180 | — | — |
| 2021-07-29 | $12.50 | $14.78 | 12,130 | — | — |
| 2021-07-28 | $12.50 | $14.78 | 5,480 | — | — |
| 2021-07-27 | $12.40 | $14.66 | 38,490 | — | — |
| 2021-07-26 | $12.30 | $14.54 | 10,160 | — | — |
| 2021-07-23 | $12.50 | $14.78 | 10,790 | — | — |
| 2021-07-22 | $12.90 | $15.25 | 6,250 | — | — |
| 2021-07-21 | $12.80 | $15.13 | 20,120 | — | — |
| 2021-07-20 | $12.60 | $14.90 | 14,320 | — | — |
| 2021-07-19 | $12.10 | $14.31 | 47,470 | — | — |
| 2021-07-16 | $12.50 | $14.78 | 13,160 | — | — |
| 2021-07-15 | $12.60 | $14.90 | 15,630 | — | — |
| 2021-07-14 | $12.50 | $14.78 | 32,720 | — | — |
| 2021-07-13 | $13.40 | $15.84 | 21,760 | — | — |
| 2021-07-12 | $14.00 | $16.55 | 56,040 | — | — |
| 2021-07-09 | $13.50 | $15.96 | 22,300 | — | — |
| 2021-07-08 | $13.20 | $15.61 | 33,970 | — | — |
| 2021-07-07 | $13.00 | $15.37 | 46,830 | — | — |
| 2021-07-06 | $13.50 | $15.96 | 264,010 | — | — |
| 2021-07-02 | $12.50 | $14.78 | 12,190 | — | — |
| 2021-07-01 | $12.60 | $14.90 | 21,720 | — | — |
| 2021-06-30 | $13.00 | $15.37 | 88,160 | — | — |
| 2021-06-29 | $13.20 | $15.61 | 39,600 | — | — |
| 2021-06-28 | $12.60 | $14.90 | 13,690 | — | — |
| 2021-06-25 | $12.70 | $15.02 | 22,600 | — | — |
| 2021-06-24 | $12.00 | $14.19 | 12,620 | — | — |
| 2021-06-23 | $12.20 | $14.43 | 8,760 | — | — |
| 2021-06-22 | $11.90 | $14.07 | 7,980 | — | — |
| 2021-06-21 | $11.90 | $14.07 | 14,000 | — | — |
| 2021-06-18 | $12.20 | $14.43 | 6,420 | — | — |
| 2021-06-17 | $12.30 | $14.54 | 15,550 | — | — |
| 2021-06-16 | $11.80 | $13.95 | 9,950 | — | — |
| 2021-06-15 | $12.00 | $14.19 | 9,150 | — | — |
| 2021-06-14 | $12.50 | $14.78 | 29,610 | — | — |
| 2021-06-11 | $12.70 | $15.02 | 12,250 | — | — |
| 2021-06-10 | $12.50 | $14.78 | 9,720 | — | — |
| 2021-06-09 | $12.30 | $14.54 | 10,790 | — | — |
| 2021-06-08 | $12.70 | $15.02 | 18,110 | — | — |
| 2021-06-07 | $12.60 | $14.90 | 7,770 | — | — |
| 2021-06-04 | $12.40 | $14.66 | 5,390 | — | — |
| 2021-06-03 | $12.50 | $14.78 | 14,110 | — | — |
| 2021-06-02 | $12.30 | $14.54 | 11,560 | — | — |
| 2021-06-01 | $12.30 | $14.54 | 12,450 | — | — |
| 2021-05-28 | $12.50 | $14.78 | 14,940 | — | — |
| 2021-05-27 | $12.50 | $14.78 | 16,540 | — | — |
| 2021-05-26 | $12.10 | $14.31 | 12,740 | — | — |
| 2021-05-25 | $11.90 | $14.07 | 10,510 | — | — |
| 2021-05-24 | $12.00 | $14.19 | 41,040 | — | — |
| 2021-05-21 | $12.20 | $14.43 | 9,140 | — | — |
| 2021-05-20 | $12.30 | $14.54 | 11,620 | — | — |
| 2021-05-19 | $12.20 | $14.43 | 17,990 | — | — |
| 2021-05-18 | $11.40 | $13.48 | 28,270 | — | — |
| 2021-05-17 | $11.00 | $13.01 | 13,350 | — | — |
| 2021-05-14 | $11.00 | $13.01 | 23,980 | — | — |
| 2021-05-13 | $11.30 | $13.36 | 20,500 | — | — |
| 2021-05-12 | $11.50 | $13.60 | 41,940 | — | — |
| 2021-05-11 | $11.70 | $13.83 | 51,850 | — | — |
| 2021-05-10 | $12.60 | $14.90 | 24,660 | — | — |
| 2021-05-07 | $13.30 | $15.73 | 10,650 | — | — |
| 2021-05-06 | $12.70 | $15.02 | 21,960 | — | — |
| 2021-05-05 | $13.20 | $15.61 | 14,980 | — | — |
| 2021-05-04 | $13.10 | $15.49 | 20,390 | — | — |
| 2021-05-03 | $13.00 | $15.37 | 9,090 | — | — |
| 2021-04-30 | $13.20 | $15.61 | 15,260 | — | — |
| 2021-04-29 | $13.40 | $15.84 | 14,390 | — | — |
| 2021-04-28 | $13.60 | $16.08 | 17,430 | — | — |
| 2021-04-27 | $13.30 | $15.73 | 17,080 | — | — |
| 2021-04-26 | $13.60 | $16.08 | 35,830 | — | — |
| 2021-04-23 | $13.10 | $15.49 | 37,050 | — | — |
| 2021-04-22 | $12.10 | $14.31 | 18,770 | — | — |
| 2021-04-21 | $12.30 | $14.54 | 28,230 | — | — |
| 2021-04-20 | $11.80 | $13.95 | 35,330 | — | — |
| 2021-04-19 | $12.30 | $14.54 | 25,930 | — | — |
| 2021-04-16 | $12.10 | $14.31 | 40,090 | — | — |
| 2021-04-15 | $12.00 | $14.19 | 46,550 | — | — |
| 2021-04-14 | $12.50 | $14.78 | 37,900 | — | — |
| 2021-04-13 | $13.00 | $15.37 | 45,720 | — | — |
| 2021-04-12 | $13.20 | $15.61 | 73,470 | — | — |
| 2021-04-09 | $13.50 | $15.96 | 61,670 | — | — |
| 2021-04-08 | $14.00 | $16.55 | 56,620 | — | — |
| 2021-04-07 | $14.40 | $17.03 | 184,600 | — | — |
| 2021-04-06 | $16.00 | $18.92 | 1,860,880 | — | — |
| 2021-04-05 | $13.90 | $16.44 | 12,790 | — | — |
| 2021-04-01 | $14.10 | $16.67 | 24,020 | — | — |
| 2021-03-31 | $14.70 | $17.38 | 151,380 | — | — |
| 2021-03-30 | $13.70 | $16.20 | 18,060 | — | — |
| 2021-03-29 | $13.50 | $15.96 | 14,870 | — | — |
| 2021-03-26 | $14.20 | $16.79 | 14,550 | — | — |
| 2021-03-25 | $14.30 | $16.91 | 17,580 | — | — |
| 2021-03-24 | $13.90 | $16.44 | 27,880 | — | — |
| 2021-03-23 | $13.80 | $16.32 | 40,100 | — | — |
| 2021-03-22 | $15.10 | $17.85 | 22,000 | — | — |
| 2021-03-19 | $15.70 | $18.56 | 37,690 | — | — |
| 2021-03-18 | $15.60 | $18.45 | 26,150 | — | — |
| 2021-03-17 | $16.60 | $19.63 | 62,340 | — | — |
| 2021-03-16 | $15.60 | $18.45 | 43,630 | — | — |
| 2021-03-15 | $17.10 | $20.22 | 64,510 | — | — |
| 2021-03-12 | $15.30 | $18.09 | 22,890 | — | — |
| 2021-03-11 | $15.10 | $17.85 | 81,510 | — | — |
| 2021-03-10 | $15.10 | $17.85 | 61,170 | — | — |
| 2021-03-09 | $14.30 | $16.91 | 62,330 | — | — |
| 2021-03-08 | $15.20 | $17.97 | 34,060 | — | — |
| 2021-03-05 | $14.80 | $17.50 | 36,560 | — | — |
| 2021-03-04 | $14.40 | $17.03 | 63,340 | — | — |
| 2021-03-03 | $15.70 | $18.56 | 25,460 | — | — |
| 2021-03-02 | $16.10 | $19.04 | 50,210 | — | — |
| 2021-03-01 | $16.90 | $19.98 | 66,360 | — | — |
| 2021-02-26 | $15.40 | $18.21 | 41,340 | — | — |
| 2021-02-25 | $15.40 | $18.21 | 62,770 | — | — |
| 2021-02-24 | $17.00 | $20.10 | 39,990 | — | — |
| 2021-02-23 | $16.30 | $19.27 | 136,250 | — | — |
| 2021-02-22 | $18.70 | $22.11 | 122,020 | — | — |
| 2021-02-19 | $20.00 | $23.65 | 129,560 | — | — |
| 2021-02-18 | $20.50 | $24.24 | 166,170 | — | — |
| 2021-02-17 | $20.30 | $24.00 | 258,590 | — | — |
| 2021-02-16 | $20.00 | $23.65 | 492,960 | — | — |
| 2021-02-12 | $18.50 | $21.87 | 79,100 | — | — |
| 2021-02-11 | $18.80 | $22.23 | 135,410 | — | — |
| 2021-02-10 | $19.50 | $23.06 | 293,770 | — | — |
| 2021-02-09 | $19.30 | $22.82 | 169,440 | — | — |
| 2021-02-08 | $17.90 | $21.16 | 97,250 | — | — |
| 2021-02-05 | $17.40 | $20.57 | 69,050 | — | — |
| 2021-02-04 | $17.30 | $20.46 | 178,830 | — | — |
| 2021-02-03 | $15.40 | $18.21 | 134,930 | — | — |
| 2021-02-02 | $15.50 | $18.33 | 212,920 | — | — |
| 2021-02-01 | $14.40 | $17.03 | 61,720 | — | — |
| 2021-01-29 | $13.90 | $16.44 | 32,160 | — | — |
| 2021-01-28 | $14.80 | $17.50 | 96,890 | — | — |
| 2021-01-27 | $14.00 | $16.55 | 43,390 | — | — |
| 2021-01-26 | $14.90 | $17.62 | 36,180 | — | — |
| 2021-01-25 | $14.80 | $17.50 | 48,070 | — | — |
| 2021-01-22 | $15.80 | $18.68 | 29,240 | — | — |
| 2021-01-21 | $15.50 | $18.33 | 32,680 | — | — |
| 2021-01-20 | $15.30 | $18.09 | 45,600 | — | — |
| 2021-01-19 | $14.80 | $17.50 | 48,440 | — | — |
| 2021-01-15 | $15.30 | $18.09 | 51,110 | — | — |
| 2021-01-14 | $15.20 | $17.97 | 394,320 | — | — |
| 2021-01-13 | $15.40 | $18.21 | 884,370 | — | — |
| 2021-01-12 | $15.30 | $18.09 | 677,860 | — | — |
| 2021-01-11 | $13.10 | $15.49 | 9,090 | — | — |
| 2021-01-08 | $13.40 | $15.84 | 9,120 | — | — |
| 2021-01-07 | $13.00 | $15.37 | 13,550 | — | — |
| 2021-01-06 | $13.00 | $15.37 | 22,820 | — | — |
| 2021-01-05 | $12.60 | $14.90 | 13,020 | — | — |
| 2021-01-04 | $12.50 | $14.78 | 15,270 | — | — |