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
- 2016-08-01 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 | $14.28 | $14.28 | 528,075 | — | — |
| 2021-12-30 | $12.80 | $12.80 | 160,125 | — | — |
| 2021-12-29 | $12.12 | $12.12 | 86,100 | — | — |
| 2021-12-28 | $12.28 | $12.28 | 93,950 | — | — |
| 2021-12-27 | $12.24 | $12.24 | 112,950 | — | — |
| 2021-12-23 | $11.08 | $11.08 | 96,175 | — | — |
| 2021-12-22 | $10.16 | $10.16 | 68,600 | — | — |
| 2021-12-21 | $9.40 | $9.40 | 21,800 | — | — |
| 2021-12-20 | $9.68 | $9.68 | 62,075 | — | — |
| 2021-12-17 | $10.96 | $10.96 | 55,375 | — | — |
| 2021-12-16 | $11.76 | $11.76 | 19,600 | — | — |
| 2021-12-15 | $11.92 | $11.92 | 14,950 | — | — |
| 2021-12-14 | $11.76 | $11.76 | 28,550 | — | — |
| 2021-12-13 | $11.76 | $11.76 | 25,550 | — | — |
| 2021-12-10 | $12.28 | $12.28 | 16,475 | — | — |
| 2021-12-09 | $12.40 | $12.40 | 15,650 | — | — |
| 2021-12-08 | $13.24 | $13.24 | 24,150 | — | — |
| 2021-12-07 | $13.56 | $13.56 | 38,400 | — | — |
| 2021-12-06 | $13.20 | $13.20 | 70,700 | — | — |
| 2021-12-03 | $12.20 | $12.20 | 28,975 | — | — |
| 2021-12-02 | $11.76 | $11.76 | 25,075 | — | — |
| 2021-12-01 | $12.60 | $12.60 | 21,900 | — | — |
| 2021-11-30 | $12.24 | $12.24 | 42,475 | — | — |
| 2021-11-29 | $13.68 | $13.68 | 26,775 | — | — |
| 2021-11-26 | $14.04 | $14.04 | 35,375 | — | — |
| 2021-11-24 | $14.36 | $14.36 | 92,125 | — | — |
| 2021-11-23 | $12.60 | $12.60 | 32,150 | — | — |
| 2021-11-22 | $12.52 | $12.52 | 89,450 | — | — |
| 2021-11-19 | $13.16 | $13.16 | 582,675 | — | — |
| 2021-11-18 | $11.52 | $11.52 | 45,900 | — | — |
| 2021-11-17 | $12.64 | $12.64 | 190,175 | — | — |
| 2021-11-16 | $12.92 | $12.92 | 139,675 | — | — |
| 2021-11-15 | $15.36 | $15.36 | 123,925 | — | — |
| 2021-11-12 | $16.56 | $16.56 | 161,400 | — | — |
| 2021-11-11 | $16.46 | $16.46 | 519,800 | — | — |
| 2021-11-10 | $15.00 | $15.00 | 1,813,850 | — | — |
| 2021-11-09 | $28.40 | $28.40 | 2,700 | — | — |
| 2021-11-08 | $28.80 | $28.80 | 4,175 | — | — |
| 2021-11-05 | $30.00 | $30.00 | 1,600 | — | — |
| 2021-11-04 | $25.60 | $25.60 | 2,525 | — | — |
| 2021-11-03 | $27.96 | $27.96 | 1,100 | — | — |
| 2021-11-02 | $25.00 | $25.00 | 450 | — | — |
| 2021-11-01 | $27.80 | $27.80 | 150 | — | — |
| 2021-10-29 | $27.20 | $27.20 | 125 | — | — |
| 2021-10-28 | $27.00 | $27.00 | 50 | — | — |
| 2021-10-27 | $24.04 | $24.04 | 0 | — | — |
| 2021-10-26 | $24.04 | $24.04 | 175 | — | — |
| 2021-10-25 | $28.62 | $28.62 | 75 | — | — |
| 2021-10-22 | $28.52 | $28.52 | 100 | — | — |
| 2021-10-21 | $28.60 | $28.60 | 50 | — | — |
| 2021-10-20 | $28.96 | $28.96 | 900 | — | — |
| 2021-10-19 | $28.00 | $28.00 | 175 | — | — |
| 2021-10-18 | $26.40 | $26.40 | 250 | — | — |
| 2021-10-15 | $27.80 | $27.80 | 150 | — | — |
| 2021-10-14 | $28.20 | $28.20 | 100 | — | — |
| 2021-10-13 | $27.72 | $27.72 | 400 | — | — |
| 2021-10-12 | $27.00 | $27.00 | 375 | — | — |
| 2021-10-11 | $27.00 | $27.00 | 50 | — | — |
| 2021-10-08 | $29.00 | $29.00 | 0 | — | — |
| 2021-10-07 | $29.00 | $29.00 | 175 | — | — |
| 2021-10-06 | $28.20 | $28.20 | 50 | — | — |
| 2021-10-05 | $28.04 | $28.04 | 0 | — | — |
| 2021-10-04 | $28.04 | $28.04 | 0 | — | — |
| 2021-10-01 | $28.04 | $28.04 | 400 | — | — |
| 2021-09-30 | $30.00 | $30.00 | 425 | — | — |
| 2021-09-29 | $26.68 | $26.68 | 50 | — | — |
| 2021-09-28 | $26.68 | $26.68 | 450 | — | — |
| 2021-09-27 | $26.70 | $26.70 | 50 | — | — |
| 2021-09-24 | $28.40 | $28.40 | 100 | — | — |
| 2021-09-23 | $29.00 | $29.00 | 450 | — | — |
| 2021-09-22 | $28.00 | $28.00 | 775 | — | — |
| 2021-09-21 | $30.00 | $30.00 | 150 | — | — |
| 2021-09-20 | $26.00 | $26.00 | 125 | — | — |
| 2021-09-17 | $27.20 | $27.20 | 950 | — | — |
| 2021-09-16 | $20.00 | $20.00 | 75 | — | — |
| 2021-09-15 | $20.20 | $20.20 | 0 | — | — |
| 2021-09-14 | $20.20 | $20.20 | 25 | — | — |
| 2021-09-13 | $17.00 | $17.00 | 125 | — | — |
| 2021-09-10 | $19.84 | $19.84 | 100 | — | — |
| 2021-09-09 | $19.80 | $19.80 | 75 | — | — |
| 2021-09-08 | $20.00 | $20.00 | 325 | — | — |
| 2021-09-07 | $12.00 | $12.00 | 0 | — | — |
| 2021-09-03 | $12.00 | $12.00 | 125 | — | — |
| 2021-09-02 | $11.96 | $11.96 | 0 | — | — |
| 2021-09-01 | $11.96 | $11.96 | 0 | — | — |
| 2021-08-31 | $11.96 | $11.96 | 0 | — | — |
| 2021-08-30 | $11.96 | $11.96 | 0 | — | — |
| 2021-08-27 | $11.96 | $11.96 | 0 | — | — |
| 2021-08-26 | $11.96 | $11.96 | 0 | — | — |
| 2021-08-25 | $11.96 | $11.96 | 200 | — | — |
| 2021-08-24 | $11.96 | $11.96 | 25 | — | — |
| 2021-08-23 | $11.96 | $11.96 | 50 | — | — |
| 2021-08-20 | $11.64 | $11.64 | 0 | — | — |
| 2021-08-19 | $11.64 | $11.64 | 25 | — | — |
| 2021-08-18 | $10.80 | $10.80 | 100 | — | — |
| 2021-08-17 | $11.60 | $11.60 | 0 | — | — |
| 2021-08-16 | $11.60 | $11.60 | 275 | — | — |
| 2021-08-13 | $11.00 | $11.00 | 25 | — | — |
| 2021-08-12 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-11 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-10 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-09 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-06 | $12.00 | $12.00 | 75 | — | — |
| 2021-08-05 | $12.00 | $12.00 | 150 | — | — |
| 2021-08-04 | $11.00 | $11.00 | 50 | — | — |
| 2021-08-03 | $11.00 | $11.00 | 250 | — | — |
| 2021-08-02 | $9.60 | $9.60 | 100 | — | — |
| 2021-07-30 | $11.00 | $11.00 | 0 | — | — |
| 2021-07-29 | $11.00 | $11.00 | 75 | — | — |
| 2021-07-28 | $10.94 | $10.94 | 0 | — | — |
| 2021-07-27 | $10.94 | $10.94 | 75 | — | — |
| 2021-07-26 | $11.00 | $11.00 | 150 | — | — |
| 2021-07-23 | $12.00 | $12.00 | 0 | — | — |
| 2021-07-22 | $12.00 | $12.00 | 0 | — | — |
| 2021-07-21 | $12.00 | $12.00 | 250 | — | — |
| 2021-07-20 | $12.00 | $12.00 | 50 | — | — |
| 2021-07-19 | $11.00 | $11.00 | 0 | — | — |
| 2021-07-16 | $11.00 | $11.00 | 0 | — | — |
| 2021-07-15 | $11.00 | $11.00 | 125 | — | — |
| 2021-07-14 | $11.00 | $11.00 | 25 | — | — |
| 2021-07-13 | $11.20 | $11.20 | 0 | — | — |
| 2021-07-12 | $11.20 | $11.20 | 0 | — | — |
| 2021-07-09 | $11.20 | $11.20 | 100 | — | — |
| 2021-07-08 | $11.80 | $11.80 | 0 | — | — |
| 2021-07-07 | $11.80 | $11.80 | 125 | — | — |
| 2021-07-06 | $11.80 | $11.80 | 50 | — | — |
| 2021-07-02 | $11.60 | $11.60 | 25 | — | — |
| 2021-07-01 | $11.80 | $11.80 | 175 | — | — |
| 2021-06-30 | $11.80 | $11.80 | 225 | — | — |
| 2021-06-29 | $11.72 | $11.72 | 100 | — | — |
| 2021-06-28 | $11.80 | $11.80 | 75 | — | — |
| 2021-06-25 | $11.80 | $11.80 | 125 | — | — |
| 2021-06-24 | $11.60 | $11.60 | 350 | — | — |
| 2021-06-23 | $11.60 | $11.60 | 25 | — | — |
| 2021-06-22 | $12.36 | $12.36 | 425 | — | — |
| 2021-06-21 | $10.00 | $10.00 | 25 | — | — |
| 2021-06-18 | $10.00 | $10.00 | 100 | — | — |
| 2021-06-17 | $11.92 | $11.92 | 100 | — | — |
| 2021-06-16 | $11.60 | $11.60 | 0 | — | — |
| 2021-06-15 | $11.60 | $11.60 | 600 | — | — |
| 2021-06-14 | $11.76 | $11.76 | 75 | — | — |
| 2021-06-11 | $11.60 | $11.60 | 100 | — | — |
| 2021-06-10 | $11.40 | $11.40 | 0 | — | — |
| 2021-06-09 | $11.40 | $11.40 | 75 | — | — |
| 2021-06-08 | $11.96 | $11.96 | 550 | — | — |
| 2021-06-07 | $9.40 | $9.40 | 325 | — | — |
| 2021-06-04 | $8.00 | $8.00 | 1,125 | — | — |
| 2021-06-03 | $10.80 | $10.80 | 0 | — | — |
| 2021-06-02 | $10.80 | $10.80 | 0 | — | — |
| 2021-06-01 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-28 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-27 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-26 | $10.80 | $10.80 | 50 | — | — |
| 2021-05-25 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-24 | $10.80 | $10.80 | 25 | — | — |
| 2021-05-21 | $8.36 | $8.36 | 175 | — | — |
| 2021-05-20 | $8.36 | $8.36 | 0 | — | — |
| 2021-05-19 | $8.36 | $8.36 | 0 | — | — |
| 2021-05-18 | $8.36 | $8.36 | 25 | — | — |
| 2021-05-17 | $8.00 | $8.00 | 0 | — | — |
| 2021-05-14 | $8.00 | $8.00 | 225 | — | — |
| 2021-05-13 | $8.00 | $8.00 | 450 | — | — |
| 2021-05-12 | $9.40 | $9.40 | 25 | — | — |
| 2021-05-11 | $9.40 | $9.40 | 25 | — | — |
| 2021-05-10 | $8.80 | $8.80 | 275 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-06 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-05 | $10.00 | $10.00 | 250 | — | — |
| 2021-05-04 | $11.00 | $11.00 | 50 | — | — |
| 2021-05-03 | $11.16 | $11.16 | 0 | — | — |
| 2021-04-30 | $11.16 | $11.16 | 0 | — | — |
| 2021-04-29 | $11.16 | $11.16 | 50 | — | — |
| 2021-04-28 | $11.16 | $11.16 | 75 | — | — |
| 2021-04-27 | $11.00 | $11.00 | 25 | — | — |
| 2021-04-26 | $10.18 | $10.18 | 325 | — | — |
| 2021-04-23 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-22 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-21 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-20 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-19 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-16 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-15 | $12.00 | $12.00 | 0 | — | — |
| 2021-04-14 | $12.00 | $12.00 | 125 | — | — |
| 2021-04-13 | $11.64 | $11.64 | 0 | — | — |
| 2021-04-12 | $11.64 | $11.64 | 0 | — | — |
| 2021-04-09 | $11.64 | $11.64 | 125 | — | — |
| 2021-04-08 | $12.40 | $12.40 | 0 | — | — |
| 2021-04-07 | $12.40 | $12.40 | 0 | — | — |
| 2021-04-06 | $12.40 | $12.40 | 0 | — | — |
| 2021-04-05 | $12.40 | $12.40 | 1,050 | — | — |
| 2021-04-01 | $9.60 | $9.60 | 300 | — | — |
| 2021-03-31 | $11.16 | $11.16 | 275 | — | — |
| 2021-03-30 | $11.40 | $11.40 | 450 | — | — |
| 2021-03-29 | $4.40 | $4.40 | 150 | — | — |
| 2021-03-26 | $10.00 | $10.00 | 200 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 0 | — | — |
| 2021-03-24 | $10.00 | $10.00 | 0 | — | — |
| 2021-03-23 | $10.00 | $10.00 | 0 | — | — |
| 2021-03-22 | $10.00 | $10.00 | 675 | — | — |
| 2021-03-19 | $10.80 | $10.80 | 25 | — | — |
| 2021-03-18 | $10.20 | $10.20 | 0 | — | — |
| 2021-03-17 | $10.20 | $10.20 | 50 | — | — |
| 2021-03-16 | $13.08 | $13.08 | 25 | — | — |
| 2021-03-15 | $13.08 | $13.08 | 75 | — | — |
| 2021-03-12 | $10.00 | $10.00 | 50 | — | — |
| 2021-03-11 | $11.20 | $11.20 | 50 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 100 | — | — |
| 2021-03-09 | $11.60 | $11.60 | 25 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 375 | — | — |
| 2021-03-05 | $9.00 | $9.00 | 250 | — | — |
| 2021-03-04 | $10.40 | $10.40 | 275 | — | — |
| 2021-03-03 | $10.40 | $10.40 | 0 | — | — |
| 2021-03-02 | $10.40 | $10.40 | 0 | — | — |
| 2021-03-01 | $10.40 | $10.40 | 225 | — | — |
| 2021-02-26 | $10.00 | $10.00 | 25 | — | — |
| 2021-02-25 | $10.00 | $10.00 | 200 | — | — |
| 2021-02-24 | $9.40 | $9.40 | 150 | — | — |
| 2021-02-23 | $10.40 | $10.40 | 0 | — | — |
| 2021-02-22 | $10.40 | $10.40 | 0 | — | — |
| 2021-02-19 | $10.40 | $10.40 | 0 | — | — |
| 2021-02-18 | $10.40 | $10.40 | 25 | — | — |
| 2021-02-17 | $9.24 | $9.24 | 0 | — | — |
| 2021-02-16 | $9.24 | $9.24 | 0 | — | — |
| 2021-02-12 | $9.24 | $9.24 | 0 | — | — |
| 2021-02-11 | $9.24 | $9.24 | 550 | — | — |
| 2021-02-10 | $11.60 | $11.60 | 0 | — | — |
| 2021-02-09 | $11.60 | $11.60 | 0 | — | — |
| 2021-02-08 | $11.60 | $11.60 | 425 | — | — |
| 2021-02-05 | $13.04 | $13.04 | 0 | — | — |
| 2021-02-04 | $13.04 | $13.04 | 0 | — | — |
| 2021-02-03 | $13.04 | $13.04 | 50 | — | — |
| 2021-02-02 | $13.08 | $13.08 | 0 | — | — |
| 2021-02-01 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-29 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-28 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-27 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-26 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-25 | $13.08 | $13.08 | 0 | — | — |
| 2021-01-22 | $13.08 | $13.08 | 25 | — | — |
| 2021-01-21 | $13.08 | $13.08 | 225 | — | — |
| 2021-01-20 | $13.08 | $13.08 | 275 | — | — |
| 2021-01-19 | $9.20 | $9.20 | 25 | — | — |
| 2021-01-15 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-14 | $12.00 | $12.00 | 150 | — | — |
| 2021-01-13 | $10.24 | $10.24 | 175 | — | — |
| 2021-01-12 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-11 | $12.00 | $12.00 | 175 | — | — |
| 2021-01-08 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-07 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-06 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-05 | $12.00 | $12.00 | 0 | — | — |
| 2021-01-04 | $12.00 | $12.00 | 0 | — | — |