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
- 2018-06-08 to 2026-09-03
- 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 | $9.23 | $9.23 | 23,920 | — | — |
| 2021-12-30 | $9.50 | $9.50 | 11,680 | — | — |
| 2021-12-29 | $8.80 | $8.80 | 31,670 | — | — |
| 2021-12-28 | $9.80 | $9.80 | 2,900 | — | — |
| 2021-12-27 | $9.75 | $9.75 | 4,420 | — | — |
| 2021-12-23 | $9.70 | $9.70 | 2,450 | — | — |
| 2021-12-22 | $9.70 | $9.70 | 2,590 | — | — |
| 2021-12-21 | $9.74 | $9.74 | 1,280 | — | — |
| 2021-12-20 | $9.70 | $9.70 | 2,140 | — | — |
| 2021-12-17 | $10.30 | $10.30 | 3,270 | — | — |
| 2021-12-16 | $9.16 | $9.16 | 3,130 | — | — |
| 2021-12-15 | $9.99 | $9.99 | 11,170 | — | — |
| 2021-12-14 | $9.66 | $9.66 | 10,950 | — | — |
| 2021-12-13 | $9.08 | $9.08 | 10,370 | — | — |
| 2021-12-10 | $10.62 | $10.62 | 2,050 | — | — |
| 2021-12-09 | $11.10 | $11.10 | 1,320 | — | — |
| 2021-12-08 | $10.90 | $10.90 | 2,990 | — | — |
| 2021-12-07 | $10.70 | $10.70 | 2,940 | — | — |
| 2021-12-06 | $10.40 | $10.40 | 3,060 | — | — |
| 2021-12-03 | $10.72 | $10.72 | 2,910 | — | — |
| 2021-12-02 | $11.50 | $11.50 | 5,660 | — | — |
| 2021-12-01 | $11.70 | $11.70 | 9,840 | — | — |
| 2021-11-30 | $11.10 | $11.10 | 2,740 | — | — |
| 2021-11-29 | $11.80 | $11.80 | 91,190 | — | — |
| 2021-11-26 | $11.40 | $11.40 | 3,230 | — | — |
| 2021-11-24 | $12.00 | $12.00 | 83,140 | — | — |
| 2021-11-23 | $11.70 | $11.70 | 67,640 | — | — |
| 2021-11-22 | $11.30 | $11.30 | 44,530 | — | — |
| 2021-11-19 | $11.65 | $11.65 | 10,310 | — | — |
| 2021-11-18 | $11.70 | $11.70 | 50,550 | — | — |
| 2021-11-17 | $12.80 | $12.80 | 27,120 | — | — |
| 2021-11-16 | $12.50 | $12.50 | 11,170 | — | — |
| 2021-11-15 | $12.70 | $12.70 | 9,930 | — | — |
| 2021-11-12 | $12.60 | $12.60 | 1,940 | — | — |
| 2021-11-11 | $12.70 | $12.70 | 26,720 | — | — |
| 2021-11-10 | $12.70 | $12.70 | 48,680 | — | — |
| 2021-11-09 | $13.30 | $13.30 | 67,660 | — | — |
| 2021-11-08 | $12.90 | $12.90 | 22,270 | — | — |
| 2021-11-05 | $12.80 | $12.80 | 38,740 | — | — |
| 2021-11-04 | $13.10 | $13.10 | 12,370 | — | — |
| 2021-11-03 | $13.40 | $13.40 | 11,490 | — | — |
| 2021-11-02 | $13.00 | $13.00 | 21,820 | — | — |
| 2021-11-01 | $13.00 | $13.00 | 6,780 | — | — |
| 2021-10-29 | $13.10 | $13.10 | 20,810 | — | — |
| 2021-10-28 | $14.00 | $14.00 | 14,130 | — | — |
| 2021-10-27 | $13.91 | $13.91 | 18,770 | — | — |
| 2021-10-26 | $14.00 | $14.00 | 18,540 | — | — |
| 2021-10-25 | $15.20 | $15.20 | 80,410 | — | — |
| 2021-10-22 | $14.30 | $14.30 | 8,850 | — | — |
| 2021-10-21 | $15.00 | $15.00 | 47,480 | — | — |
| 2021-10-20 | $14.80 | $14.80 | 18,330 | — | — |
| 2021-10-19 | $14.40 | $14.40 | 18,700 | — | — |
| 2021-10-18 | $14.30 | $14.30 | 2,050 | — | — |
| 2021-10-15 | $14.50 | $14.50 | 10,760 | — | — |
| 2021-10-14 | $13.80 | $13.80 | 1,350 | — | — |
| 2021-10-13 | $14.20 | $14.20 | 2,600 | — | — |
| 2021-10-12 | $13.30 | $13.30 | 10,370 | — | — |
| 2021-10-11 | $13.40 | $13.40 | 11,420 | — | — |
| 2021-10-08 | $13.56 | $13.56 | 4,560 | — | — |
| 2021-10-07 | $13.90 | $13.90 | 2,400 | — | — |
| 2021-10-06 | $13.90 | $13.90 | 1,960 | — | — |
| 2021-10-05 | $13.70 | $13.70 | 3,700 | — | — |
| 2021-10-04 | $13.90 | $13.90 | 9,250 | — | — |
| 2021-10-01 | $14.20 | $14.20 | 2,560 | — | — |
| 2021-09-30 | $14.70 | $14.70 | 3,720 | — | — |
| 2021-09-29 | $14.40 | $14.40 | 5,870 | — | — |
| 2021-09-28 | $15.30 | $15.30 | 2,540 | — | — |
| 2021-09-27 | $15.30 | $15.30 | 8,590 | — | — |
| 2021-09-24 | $15.20 | $15.20 | 3,610 | — | — |
| 2021-09-23 | $14.90 | $14.90 | 5,450 | — | — |
| 2021-09-22 | $15.10 | $15.10 | 13,220 | — | — |
| 2021-09-21 | $15.20 | $15.20 | 6,540 | — | — |
| 2021-09-20 | $15.25 | $15.25 | 11,830 | — | — |
| 2021-09-17 | $15.90 | $15.90 | 7,550 | — | — |
| 2021-09-16 | $16.30 | $16.30 | 12,290 | — | — |
| 2021-09-15 | $15.60 | $15.60 | 6,590 | — | — |
| 2021-09-14 | $16.20 | $16.20 | 14,110 | — | — |
| 2021-09-13 | $15.70 | $15.70 | 15,900 | — | — |
| 2021-09-10 | $15.40 | $15.40 | 30,980 | — | — |
| 2021-09-09 | $14.20 | $14.20 | 6,630 | — | — |
| 2021-09-08 | $14.00 | $14.00 | 6,020 | — | — |
| 2021-09-07 | $15.10 | $15.10 | 5,510 | — | — |
| 2021-09-03 | $15.00 | $15.00 | 3,760 | — | — |
| 2021-09-02 | $15.40 | $15.40 | 1,900 | — | — |
| 2021-09-01 | $15.90 | $15.90 | 40,810 | — | — |
| 2021-08-31 | $15.70 | $15.70 | 11,360 | — | — |
| 2021-08-30 | $15.55 | $15.55 | 15,570 | — | — |
| 2021-08-27 | $15.70 | $15.70 | 50,930 | — | — |
| 2021-08-26 | $14.80 | $14.80 | 71,190 | — | — |
| 2021-08-25 | $15.05 | $15.05 | 53,750 | — | — |
| 2021-08-24 | $15.00 | $15.00 | 24,390 | — | — |
| 2021-08-23 | $14.00 | $14.00 | 2,600 | — | — |
| 2021-08-20 | $13.70 | $13.70 | 3,240 | — | — |
| 2021-08-19 | $14.30 | $14.30 | 6,740 | — | — |
| 2021-08-18 | $13.60 | $13.60 | 6,640 | — | — |
| 2021-08-17 | $13.90 | $13.90 | 2,650 | — | — |
| 2021-08-16 | $14.20 | $14.20 | 5,910 | — | — |
| 2021-08-13 | $15.70 | $15.70 | 6,140 | — | — |
| 2021-08-12 | $16.40 | $16.40 | 1,980 | — | — |
| 2021-08-11 | $16.30 | $16.30 | 9,200 | — | — |
| 2021-08-10 | $17.40 | $17.40 | 38,400 | — | — |
| 2021-08-09 | $17.30 | $17.30 | 25,550 | — | — |
| 2021-08-06 | $16.20 | $16.20 | 2,050 | — | — |
| 2021-08-05 | $16.64 | $16.64 | 2,820 | — | — |
| 2021-08-04 | $16.80 | $16.80 | 8,930 | — | — |
| 2021-08-03 | $16.40 | $16.40 | 4,440 | — | — |
| 2021-08-02 | $16.80 | $16.80 | 4,830 | — | — |
| 2021-07-30 | $17.30 | $17.30 | 3,040 | — | — |
| 2021-07-29 | $17.10 | $17.10 | 11,050 | — | — |
| 2021-07-28 | $16.09 | $16.09 | 7,110 | — | — |
| 2021-07-27 | $15.60 | $15.60 | 22,990 | — | — |
| 2021-07-26 | $16.70 | $16.70 | 22,590 | — | — |
| 2021-07-23 | $17.40 | $17.40 | 46,170 | — | — |
| 2021-07-22 | $21.00 | $21.00 | 8,450 | — | — |
| 2021-07-21 | $21.70 | $21.70 | 11,520 | — | — |
| 2021-07-20 | $21.40 | $21.40 | 16,180 | — | — |
| 2021-07-19 | $21.90 | $21.90 | 35,360 | — | — |
| 2021-07-16 | $24.60 | $24.60 | 34,420 | — | — |
| 2021-07-15 | $24.70 | $24.70 | 18,680 | — | — |
| 2021-07-14 | $24.70 | $24.70 | 57,200 | — | — |
| 2021-07-13 | $25.50 | $25.50 | 13,630 | — | — |
| 2021-07-12 | $26.80 | $26.80 | 41,610 | — | — |
| 2021-07-09 | $25.80 | $25.80 | 30,920 | — | — |
| 2021-07-08 | $24.70 | $24.70 | 32,020 | — | — |
| 2021-07-07 | $25.45 | $25.45 | 82,760 | — | — |
| 2021-07-06 | $23.90 | $23.90 | 11,410 | — | — |
| 2021-07-02 | $24.80 | $24.80 | 22,290 | — | — |
| 2021-07-01 | $23.50 | $23.50 | 9,930 | — | — |
| 2021-06-30 | $24.05 | $24.05 | 17,800 | — | — |
| 2021-06-29 | $23.20 | $23.20 | 38,250 | — | — |
| 2021-06-28 | $23.60 | $23.60 | 11,720 | — | — |
| 2021-06-25 | $23.30 | $23.30 | 9,990 | — | — |
| 2021-06-24 | $23.30 | $23.30 | 16,520 | — | — |
| 2021-06-23 | $22.90 | $22.90 | 7,100 | — | — |
| 2021-06-22 | $22.70 | $22.70 | 5,070 | — | — |
| 2021-06-21 | $22.80 | $22.80 | 10,030 | — | — |
| 2021-06-18 | $23.10 | $23.10 | 14,950 | — | — |
| 2021-06-17 | $22.90 | $22.90 | 6,080 | — | — |
| 2021-06-16 | $22.80 | $22.80 | 15,180 | — | — |
| 2021-06-15 | $23.50 | $23.50 | 10,910 | — | — |
| 2021-06-14 | $24.20 | $24.20 | 83,040 | — | — |
| 2021-06-11 | $23.70 | $23.70 | 13,830 | — | — |
| 2021-06-10 | $22.80 | $22.80 | 43,800 | — | — |
| 2021-06-09 | $23.40 | $23.40 | 33,860 | — | — |
| 2021-06-08 | $23.30 | $23.30 | 73,810 | — | — |
| 2021-06-07 | $24.00 | $24.00 | 213,770 | — | — |
| 2021-06-04 | $21.90 | $21.90 | 14,560 | — | — |
| 2021-06-03 | $21.80 | $21.80 | 32,560 | — | — |
| 2021-06-02 | $22.70 | $22.70 | 55,600 | — | — |
| 2021-06-01 | $22.70 | $22.70 | 11,710 | — | — |
| 2021-05-28 | $23.10 | $23.10 | 15,290 | — | — |
| 2021-05-27 | $22.50 | $22.50 | 77,910 | — | — |
| 2021-05-26 | $23.10 | $23.10 | 12,600 | — | — |
| 2021-05-25 | $22.90 | $22.90 | 15,400 | — | — |
| 2021-05-24 | $22.30 | $22.30 | 4,850 | — | — |
| 2021-05-21 | $22.80 | $22.80 | 30,050 | — | — |
| 2021-05-20 | $22.00 | $22.00 | 21,590 | — | — |
| 2021-05-19 | $21.30 | $21.30 | 23,170 | — | — |
| 2021-05-18 | $23.00 | $23.00 | 19,900 | — | — |
| 2021-05-17 | $22.70 | $22.70 | 20,060 | — | — |
| 2021-05-14 | $22.90 | $22.90 | 28,230 | — | — |
| 2021-05-13 | $23.80 | $23.80 | 11,760 | — | — |
| 2021-05-12 | $24.20 | $24.20 | 20,280 | — | — |
| 2021-05-11 | $24.40 | $24.40 | 23,260 | — | — |
| 2021-05-10 | $24.70 | $24.70 | 19,880 | — | — |
| 2021-05-07 | $24.20 | $24.20 | 112,150 | — | — |
| 2021-05-06 | $23.60 | $23.60 | 29,800 | — | — |
| 2021-05-05 | $25.80 | $25.80 | 267,700 | — | — |
| 2021-05-04 | $24.00 | $24.00 | 45,640 | — | — |
| 2021-05-03 | $23.50 | $23.50 | 65,660 | — | — |
| 2021-04-30 | $20.90 | $20.90 | 77,830 | — | — |
| 2021-04-29 | $21.10 | $21.10 | 79,220 | — | — |
| 2021-04-28 | $20.90 | $20.90 | 42,340 | — | — |
| 2021-04-27 | $21.80 | $21.80 | 75,820 | — | — |
| 2021-04-26 | $21.50 | $21.50 | 103,410 | — | — |
| 2021-04-23 | $21.50 | $21.50 | 106,240 | — | — |
| 2021-04-22 | $23.90 | $23.90 | 176,070 | — | — |
| 2021-04-21 | $23.70 | $23.70 | 129,240 | — | — |
| 2021-04-20 | $25.60 | $25.60 | 603,390 | — | — |
| 2021-04-19 | $24.50 | $24.50 | 17,898,530 | — | — |
| 2021-04-16 | $18.40 | $18.40 | 16,110 | — | — |
| 2021-04-15 | $18.20 | $18.20 | 112,220 | — | — |
| 2021-04-14 | $18.80 | $18.80 | 15,600 | — | — |
| 2021-04-13 | $18.20 | $18.20 | 27,300 | — | — |
| 2021-04-12 | $19.40 | $19.40 | 35,040 | — | — |
| 2021-04-09 | $20.20 | $20.20 | 35,530 | — | — |
| 2021-04-08 | $21.80 | $21.80 | 151,340 | — | — |
| 2021-04-07 | $22.10 | $22.10 | 19,700 | — | — |
| 2021-04-06 | $23.20 | $23.20 | 46,380 | — | — |
| 2021-04-05 | $23.70 | $23.70 | 123,120 | — | — |
| 2021-04-01 | $22.30 | $22.30 | 22,940 | — | — |
| 2021-03-31 | $21.90 | $21.90 | 155,880 | — | — |
| 2021-03-30 | $21.50 | $21.50 | 61,230 | — | — |
| 2021-03-29 | $23.20 | $23.20 | 78,220 | — | — |
| 2021-03-26 | $24.30 | $24.30 | 640,880 | — | — |
| 2021-03-25 | $23.90 | $23.90 | 9,390 | — | — |
| 2021-03-24 | $22.60 | $22.60 | 24,390 | — | — |
| 2021-03-23 | $23.70 | $23.70 | 20,960 | — | — |
| 2021-03-22 | $26.00 | $26.00 | 44,150 | — | — |
| 2021-03-19 | $25.96 | $25.96 | 57,250 | — | — |
| 2021-03-18 | $24.10 | $24.10 | 38,680 | — | — |
| 2021-03-17 | $25.10 | $25.10 | 13,850 | — | — |
| 2021-03-16 | $25.00 | $25.00 | 19,880 | — | — |
| 2021-03-15 | $26.20 | $26.20 | 61,230 | — | — |
| 2021-03-12 | $25.10 | $25.10 | 28,810 | — | — |
| 2021-03-11 | $25.00 | $25.00 | 20,430 | — | — |
| 2021-03-10 | $22.50 | $22.50 | 23,290 | — | — |
| 2021-03-09 | $23.40 | $23.40 | 26,030 | — | — |
| 2021-03-08 | $22.00 | $22.00 | 13,760 | — | — |
| 2021-03-05 | $22.50 | $22.50 | 24,420 | — | — |
| 2021-03-04 | $22.00 | $22.00 | 24,050 | — | — |
| 2021-03-03 | $22.50 | $22.50 | 20,860 | — | — |
| 2021-03-02 | $23.50 | $23.50 | 29,210 | — | — |
| 2021-03-01 | $24.40 | $24.40 | 34,460 | — | — |
| 2021-02-26 | $24.10 | $24.10 | 44,500 | — | — |
| 2021-02-25 | $24.70 | $24.70 | 33,860 | — | — |
| 2021-02-24 | $27.30 | $27.30 | 41,490 | — | — |
| 2021-02-23 | $25.80 | $25.80 | 55,980 | — | — |
| 2021-02-22 | $30.50 | $30.50 | 122,020 | — | — |
| 2021-02-19 | $30.70 | $30.70 | 63,660 | — | — |
| 2021-02-18 | $29.80 | $29.80 | 88,290 | — | — |
| 2021-02-17 | $32.10 | $32.10 | 66,600 | — | — |
| 2021-02-16 | $32.50 | $32.50 | 44,750 | — | — |
| 2021-02-12 | $32.30 | $32.30 | 389,530 | — | — |
| 2021-02-11 | $30.20 | $30.20 | 55,660 | — | — |
| 2021-02-10 | $30.50 | $30.50 | 49,200 | — | — |
| 2021-02-09 | $30.65 | $30.65 | 96,490 | — | — |
| 2021-02-08 | $31.50 | $31.50 | 104,130 | — | — |
| 2021-02-05 | $30.30 | $30.30 | 1,488,190 | — | — |
| 2021-02-04 | $36.50 | $36.50 | 1,246,170 | — | — |
| 2021-02-03 | $26.90 | $26.90 | 25,750 | — | — |
| 2021-02-02 | $25.40 | $25.40 | 13,590 | — | — |
| 2021-02-01 | $26.00 | $26.00 | 30,470 | — | — |
| 2021-01-29 | $24.70 | $24.70 | 245,080 | — | — |
| 2021-01-28 | $23.30 | $23.30 | 22,670 | — | — |
| 2021-01-27 | $23.20 | $23.20 | 16,470 | — | — |
| 2021-01-26 | $25.30 | $25.30 | 5,380 | — | — |
| 2021-01-25 | $25.20 | $25.20 | 13,690 | — | — |
| 2021-01-22 | $25.25 | $25.25 | 18,350 | — | — |
| 2021-01-21 | $25.50 | $25.50 | 14,030 | — | — |
| 2021-01-20 | $25.23 | $25.23 | 64,860 | — | — |
| 2021-01-19 | $27.40 | $27.40 | 73,660 | — | — |
| 2021-01-15 | $24.10 | $24.10 | 19,990 | — | — |
| 2021-01-14 | $25.00 | $25.00 | 27,840 | — | — |
| 2021-01-13 | $24.50 | $24.50 | 55,740 | — | — |
| 2021-01-12 | $25.00 | $25.00 | 30,380 | — | — |
| 2021-01-11 | $24.40 | $24.40 | 26,180 | — | — |
| 2021-01-08 | $25.00 | $25.00 | 73,760 | — | — |
| 2021-01-07 | $23.60 | $23.60 | 40,880 | — | — |
| 2021-01-06 | $21.80 | $21.80 | 31,440 | — | — |
| 2021-01-05 | $21.70 | $21.70 | 26,490 | — | — |
| 2021-01-04 | $20.90 | $20.90 | 16,100 | — | — |