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
- 2003-09-29 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 | $7.20 | $7.20 | 35,630 | — | — |
| 2021-12-30 | $7.70 | $7.70 | 35,160 | — | — |
| 2021-12-29 | $7.20 | $7.20 | 68,120 | — | — |
| 2021-12-28 | $7.80 | $7.80 | 16,930 | — | — |
| 2021-12-27 | $7.90 | $7.90 | 24,320 | — | — |
| 2021-12-23 | $8.20 | $8.20 | 22,420 | — | — |
| 2021-12-22 | $8.30 | $8.30 | 17,080 | — | — |
| 2021-12-21 | $8.80 | $8.80 | 8,420 | — | — |
| 2021-12-20 | $8.40 | $8.40 | 11,010 | — | — |
| 2021-12-17 | $8.80 | $8.80 | 12,970 | — | — |
| 2021-12-16 | $9.00 | $9.00 | 11,530 | — | — |
| 2021-12-15 | $8.60 | $8.60 | 22,550 | — | — |
| 2021-12-14 | $9.00 | $9.00 | 35,920 | — | — |
| 2021-12-13 | $8.90 | $8.90 | 15,560 | — | — |
| 2021-12-10 | $9.20 | $9.20 | 13,550 | — | — |
| 2021-12-09 | $9.00 | $9.00 | 1,860 | — | — |
| 2021-12-08 | $9.10 | $9.10 | 14,700 | — | — |
| 2021-12-07 | $8.90 | $8.90 | 13,790 | — | — |
| 2021-12-06 | $8.30 | $8.30 | 19,640 | — | — |
| 2021-12-03 | $8.60 | $8.60 | 30,490 | — | — |
| 2021-12-02 | $9.30 | $9.30 | 23,560 | — | — |
| 2021-12-01 | $9.80 | $9.80 | 15,720 | — | — |
| 2021-11-30 | $9.70 | $9.70 | 56,120 | — | — |
| 2021-11-29 | $10.20 | $10.20 | 24,250 | — | — |
| 2021-11-26 | $10.40 | $10.40 | 4,410 | — | — |
| 2021-11-24 | $10.40 | $10.40 | 11,300 | — | — |
| 2021-11-23 | $10.50 | $10.50 | 13,710 | — | — |
| 2021-11-22 | $10.20 | $10.20 | 57,720 | — | — |
| 2021-11-19 | $10.80 | $10.80 | 20,760 | — | — |
| 2021-11-18 | $10.20 | $10.20 | 69,740 | — | — |
| 2021-11-17 | $11.10 | $11.10 | 29,530 | — | — |
| 2021-11-16 | $11.30 | $11.30 | 42,020 | — | — |
| 2021-11-15 | $11.60 | $11.60 | 17,380 | — | — |
| 2021-11-12 | $11.40 | $11.40 | 40,560 | — | — |
| 2021-11-11 | $11.60 | $11.60 | 21,250 | — | — |
| 2021-11-10 | $11.50 | $11.50 | 24,210 | — | — |
| 2021-11-09 | $11.90 | $11.90 | 27,650 | — | — |
| 2021-11-08 | $12.00 | $12.00 | 36,860 | — | — |
| 2021-11-05 | $12.10 | $12.10 | 33,300 | — | — |
| 2021-11-04 | $12.60 | $12.60 | 200,150 | — | — |
| 2021-11-03 | $12.40 | $12.40 | 26,130 | — | — |
| 2021-11-02 | $12.50 | $12.50 | 85,560 | — | — |
| 2021-11-01 | $12.30 | $12.30 | 38,210 | — | — |
| 2021-10-29 | $12.20 | $12.20 | 29,190 | — | — |
| 2021-10-28 | $12.20 | $12.20 | 39,990 | — | — |
| 2021-10-27 | $12.30 | $12.30 | 156,460 | — | — |
| 2021-10-26 | $13.00 | $13.00 | 808,190 | — | — |
| 2021-10-25 | $12.70 | $12.70 | 24,510 | — | — |
| 2021-10-22 | $12.50 | $12.50 | 55,470 | — | — |
| 2021-10-21 | $12.80 | $12.80 | 17,580 | — | — |
| 2021-10-20 | $13.10 | $13.10 | 19,200 | — | — |
| 2021-10-19 | $13.40 | $13.40 | 15,410 | — | — |
| 2021-10-18 | $13.10 | $13.10 | 18,380 | — | — |
| 2021-10-15 | $13.10 | $13.10 | 8,830 | — | — |
| 2021-10-14 | $13.00 | $13.00 | 15,080 | — | — |
| 2021-10-13 | $13.30 | $13.30 | 10,880 | — | — |
| 2021-10-12 | $13.00 | $13.00 | 21,270 | — | — |
| 2021-10-11 | $12.90 | $12.90 | 11,720 | — | — |
| 2021-10-08 | $12.70 | $12.70 | 10,400 | — | — |
| 2021-10-07 | $12.70 | $12.70 | 11,340 | — | — |
| 2021-10-06 | $12.70 | $12.70 | 10,520 | — | — |
| 2021-10-05 | $13.00 | $13.00 | 41,230 | — | — |
| 2021-10-04 | $12.70 | $12.70 | 12,430 | — | — |
| 2021-10-01 | $13.20 | $13.20 | 79,410 | — | — |
| 2021-09-30 | $12.70 | $12.70 | 22,310 | — | — |
| 2021-09-29 | $12.60 | $12.60 | 18,540 | — | — |
| 2021-09-28 | $12.80 | $12.80 | 13,980 | — | — |
| 2021-09-27 | $13.10 | $13.10 | 34,940 | — | — |
| 2021-09-24 | $12.80 | $12.80 | 11,360 | — | — |
| 2021-09-23 | $13.00 | $13.00 | 12,770 | — | — |
| 2021-09-22 | $12.80 | $12.80 | 49,760 | — | — |
| 2021-09-21 | $12.90 | $12.90 | 22,560 | — | — |
| 2021-09-20 | $12.70 | $12.70 | 185,850 | — | — |
| 2021-09-17 | $13.00 | $13.00 | 19,790 | — | — |
| 2021-09-16 | $13.10 | $13.10 | 28,890 | — | — |
| 2021-09-15 | $12.90 | $12.90 | 30,580 | — | — |
| 2021-09-14 | $12.60 | $12.60 | 64,330 | — | — |
| 2021-09-13 | $13.20 | $13.20 | 22,980 | — | — |
| 2021-09-10 | $13.20 | $13.20 | 23,950 | — | — |
| 2021-09-09 | $13.60 | $13.60 | 14,350 | — | — |
| 2021-09-08 | $13.50 | $13.50 | 48,650 | — | — |
| 2021-09-07 | $13.50 | $13.50 | 20,040 | — | — |
| 2021-09-03 | $13.80 | $13.80 | 35,400 | — | — |
| 2021-09-02 | $13.70 | $13.70 | 22,290 | — | — |
| 2021-09-01 | $13.60 | $13.60 | 17,380 | — | — |
| 2021-08-31 | $13.60 | $13.60 | 21,670 | — | — |
| 2021-08-30 | $13.40 | $13.40 | 37,570 | — | — |
| 2021-08-27 | $13.90 | $13.90 | 28,360 | — | — |
| 2021-08-26 | $13.50 | $13.50 | 24,230 | — | — |
| 2021-08-25 | $13.70 | $13.70 | 30,230 | — | — |
| 2021-08-24 | $13.40 | $13.40 | 45,890 | — | — |
| 2021-08-23 | $13.60 | $13.60 | 38,440 | — | — |
| 2021-08-20 | $13.30 | $13.30 | 50,710 | — | — |
| 2021-08-19 | $12.80 | $12.80 | 50,900 | — | — |
| 2021-08-18 | $13.10 | $13.10 | 37,440 | — | — |
| 2021-08-17 | $13.00 | $13.00 | 37,490 | — | — |
| 2021-08-16 | $13.30 | $13.30 | 56,950 | — | — |
| 2021-08-13 | $13.50 | $13.50 | 53,310 | — | — |
| 2021-08-12 | $13.80 | $13.80 | 50,950 | — | — |
| 2021-08-11 | $13.40 | $13.40 | 101,210 | — | — |
| 2021-08-10 | $13.80 | $13.80 | 114,120 | — | — |
| 2021-08-09 | $14.00 | $14.00 | 65,890 | — | — |
| 2021-08-06 | $14.20 | $14.20 | 121,670 | — | — |
| 2021-08-05 | $13.80 | $13.80 | 295,780 | — | — |
| 2021-08-04 | $15.60 | $15.60 | 6,152,880 | — | — |
| 2021-08-03 | $13.70 | $13.70 | 30,670 | — | — |
| 2021-08-02 | $13.30 | $13.30 | 20,940 | — | — |
| 2021-07-30 | $12.90 | $12.90 | 62,540 | — | — |
| 2021-07-29 | $13.50 | $13.50 | 74,430 | — | — |
| 2021-07-28 | $13.00 | $13.00 | 79,070 | — | — |
| 2021-07-27 | $13.10 | $13.10 | 74,670 | — | — |
| 2021-07-26 | $13.20 | $13.20 | 51,020 | — | — |
| 2021-07-23 | $13.40 | $13.40 | 101,730 | — | — |
| 2021-07-22 | $13.80 | $13.80 | 66,370 | — | — |
| 2021-07-21 | $14.20 | $14.20 | 99,480 | — | — |
| 2021-07-20 | $14.00 | $14.00 | 198,670 | — | — |
| 2021-07-19 | $13.50 | $13.50 | 197,160 | — | — |
| 2021-07-16 | $14.10 | $14.10 | 300,770 | — | — |
| 2021-07-15 | $15.00 | $15.00 | 2,180,930 | — | — |
| 2021-07-14 | $13.90 | $13.90 | 154,630 | — | — |
| 2021-07-13 | $14.20 | $14.20 | 232,990 | — | — |
| 2021-07-12 | $15.50 | $15.50 | 230,870 | — | — |
| 2021-07-09 | $16.80 | $16.80 | 522,140 | — | — |
| 2021-07-08 | $20.20 | $20.20 | 1,656,200 | — | — |
| 2021-07-07 | $15.80 | $15.80 | 458,060 | — | — |
| 2021-07-06 | $16.60 | $16.60 | 583,660 | — | — |
| 2021-07-02 | $17.50 | $17.50 | 2,266,050 | — | — |
| 2021-07-01 | $21.40 | $21.40 | 25,398,710 | — | — |
| 2021-06-30 | $13.00 | $13.00 | 16,580 | — | — |
| 2021-06-29 | $13.20 | $13.20 | 10,420 | — | — |
| 2021-06-28 | $13.70 | $13.70 | 19,440 | — | — |
| 2021-06-25 | $13.60 | $13.60 | 20,470 | — | — |
| 2021-06-24 | $13.70 | $13.70 | 32,950 | — | — |
| 2021-06-23 | $13.10 | $13.10 | 22,940 | — | — |
| 2021-06-22 | $13.00 | $13.00 | 8,700 | — | — |
| 2021-06-21 | $12.80 | $12.80 | 14,990 | — | — |
| 2021-06-18 | $13.60 | $13.60 | 7,740 | — | — |
| 2021-06-17 | $14.00 | $14.00 | 12,690 | — | — |
| 2021-06-16 | $14.00 | $14.00 | 8,290 | — | — |
| 2021-06-15 | $13.70 | $13.70 | 7,400 | — | — |
| 2021-06-14 | $13.80 | $13.80 | 12,890 | — | — |
| 2021-06-11 | $14.00 | $14.00 | 14,970 | — | — |
| 2021-06-10 | $14.30 | $14.30 | 14,880 | — | — |
| 2021-06-09 | $14.10 | $14.10 | 17,100 | — | — |
| 2021-06-08 | $14.40 | $14.40 | 13,160 | — | — |
| 2021-06-07 | $15.00 | $15.00 | 79,420 | — | — |
| 2021-06-04 | $13.60 | $13.60 | 4,110 | — | — |
| 2021-06-03 | $13.50 | $13.50 | 7,690 | — | — |
| 2021-06-02 | $14.20 | $14.20 | 15,590 | — | — |
| 2021-06-01 | $13.60 | $13.60 | 14,540 | — | — |
| 2021-05-28 | $13.40 | $13.40 | 17,390 | — | — |
| 2021-05-27 | $13.50 | $13.50 | 17,450 | — | — |
| 2021-05-26 | $12.80 | $12.80 | 7,910 | — | — |
| 2021-05-25 | $12.60 | $12.60 | 3,660 | — | — |
| 2021-05-24 | $12.90 | $12.90 | 16,850 | — | — |
| 2021-05-21 | $12.80 | $12.80 | 11,220 | — | — |
| 2021-05-20 | $12.80 | $12.80 | 10,550 | — | — |
| 2021-05-19 | $12.50 | $12.50 | 8,470 | — | — |
| 2021-05-18 | $12.80 | $12.80 | 10,000 | — | — |
| 2021-05-17 | $12.30 | $12.30 | 15,020 | — | — |
| 2021-05-14 | $12.40 | $12.40 | 22,920 | — | — |
| 2021-05-13 | $11.40 | $11.40 | 21,540 | — | — |
| 2021-05-12 | $12.10 | $12.10 | 29,700 | — | — |
| 2021-05-11 | $12.50 | $12.50 | 16,900 | — | — |
| 2021-05-10 | $12.60 | $12.60 | 12,220 | — | — |
| 2021-05-07 | $13.10 | $13.10 | 14,270 | — | — |
| 2021-05-06 | $12.60 | $12.60 | 17,810 | — | — |
| 2021-05-05 | $13.00 | $13.00 | 20,630 | — | — |
| 2021-05-04 | $13.70 | $13.70 | 21,780 | — | — |
| 2021-05-03 | $14.00 | $14.00 | 29,510 | — | — |
| 2021-04-30 | $14.50 | $14.50 | 19,160 | — | — |
| 2021-04-29 | $14.90 | $14.90 | 41,980 | — | — |
| 2021-04-28 | $15.10 | $15.10 | 49,690 | — | — |
| 2021-04-27 | $15.80 | $15.80 | 51,840 | — | — |
| 2021-04-26 | $16.20 | $16.20 | 72,750 | — | — |
| 2021-04-23 | $15.90 | $15.90 | 166,270 | — | — |
| 2021-04-22 | $14.70 | $14.70 | 372,640 | — | — |
| 2021-04-21 | $14.40 | $14.40 | 7,726,290 | — | — |
| 2021-04-20 | $12.50 | $12.50 | 9,800 | — | — |
| 2021-04-19 | $12.80 | $12.80 | 14,640 | — | — |
| 2021-04-16 | $12.80 | $12.80 | 19,150 | — | — |
| 2021-04-15 | $12.70 | $12.70 | 24,540 | — | — |
| 2021-04-14 | $13.20 | $13.20 | 15,260 | — | — |
| 2021-04-13 | $12.60 | $12.60 | 22,500 | — | — |
| 2021-04-12 | $12.80 | $12.80 | 33,450 | — | — |
| 2021-04-09 | $13.90 | $13.90 | 6,530 | — | — |
| 2021-04-08 | $14.10 | $14.10 | 8,920 | — | — |
| 2021-04-07 | $13.70 | $13.70 | 9,550 | — | — |
| 2021-04-06 | $14.20 | $14.20 | 8,810 | — | — |
| 2021-04-05 | $14.50 | $14.50 | 9,890 | — | — |
| 2021-04-01 | $15.00 | $15.00 | 18,680 | — | — |
| 2021-03-31 | $14.40 | $14.40 | 7,490 | — | — |
| 2021-03-30 | $14.20 | $14.20 | 9,360 | — | — |
| 2021-03-29 | $13.90 | $13.90 | 10,360 | — | — |
| 2021-03-26 | $14.60 | $14.60 | 26,470 | — | — |
| 2021-03-25 | $14.70 | $14.70 | 17,660 | — | — |
| 2021-03-24 | $14.90 | $14.90 | 14,320 | — | — |
| 2021-03-23 | $15.30 | $15.30 | 15,820 | — | — |
| 2021-03-22 | $16.20 | $16.20 | 13,900 | — | — |
| 2021-03-19 | $16.20 | $16.20 | 9,210 | — | — |
| 2021-03-18 | $15.60 | $15.60 | 19,620 | — | — |
| 2021-03-17 | $16.10 | $16.10 | 28,150 | — | — |
| 2021-03-16 | $15.60 | $15.60 | 122,580 | — | — |
| 2021-03-15 | $16.60 | $16.60 | 47,190 | — | — |
| 2021-03-12 | $17.20 | $17.20 | 68,620 | — | — |
| 2021-03-11 | $16.50 | $16.50 | 25,500 | — | — |
| 2021-03-10 | $15.60 | $15.60 | 15,690 | — | — |
| 2021-03-09 | $16.10 | $16.10 | 95,580 | — | — |
| 2021-03-08 | $14.00 | $14.00 | 11,960 | — | — |
| 2021-03-05 | $13.70 | $13.70 | 41,070 | — | — |
| 2021-03-04 | $14.20 | $14.20 | 51,730 | — | — |
| 2021-03-03 | $16.50 | $16.50 | 24,880 | — | — |
| 2021-03-02 | $16.40 | $16.40 | 13,780 | — | — |
| 2021-03-01 | $16.90 | $16.90 | 24,280 | — | — |
| 2021-02-26 | $16.00 | $16.00 | 42,170 | — | — |
| 2021-02-25 | $16.90 | $16.90 | 34,360 | — | — |
| 2021-02-24 | $17.80 | $17.80 | 33,530 | — | — |
| 2021-02-23 | $16.80 | $16.80 | 68,410 | — | — |
| 2021-02-22 | $17.70 | $17.70 | 38,980 | — | — |
| 2021-02-19 | $19.10 | $19.10 | 35,370 | — | — |
| 2021-02-18 | $19.10 | $19.10 | 61,160 | — | — |
| 2021-02-17 | $20.70 | $20.70 | 60,740 | — | — |
| 2021-02-16 | $21.80 | $21.80 | 123,840 | — | — |
| 2021-02-12 | $20.20 | $20.20 | 66,280 | — | — |
| 2021-02-11 | $20.60 | $20.60 | 171,270 | — | — |
| 2021-02-10 | $20.60 | $20.60 | 177,820 | — | — |
| 2021-02-09 | $21.80 | $21.80 | 643,050 | — | — |
| 2021-02-08 | $19.80 | $19.80 | 482,520 | — | — |
| 2021-02-05 | $19.10 | $19.10 | 53,600 | — | — |
| 2021-02-04 | $19.60 | $19.60 | 165,950 | — | — |
| 2021-02-03 | $18.30 | $18.30 | 165,100 | — | — |
| 2021-02-02 | $17.50 | $17.50 | 252,950 | — | — |
| 2021-02-01 | $17.20 | $17.20 | 21,920 | — | — |
| 2021-01-29 | $16.50 | $16.50 | 31,020 | — | — |
| 2021-01-28 | $16.90 | $16.90 | 32,460 | — | — |
| 2021-01-27 | $17.90 | $17.90 | 124,850 | — | — |
| 2021-01-26 | $18.30 | $18.30 | 25,050 | — | — |
| 2021-01-25 | $18.50 | $18.50 | 44,140 | — | — |
| 2021-01-22 | $19.00 | $19.00 | 109,280 | — | — |
| 2021-01-21 | $17.20 | $17.20 | 25,630 | — | — |
| 2021-01-20 | $17.20 | $17.20 | 32,000 | — | — |
| 2021-01-19 | $16.60 | $16.60 | 36,120 | — | — |
| 2021-01-15 | $16.00 | $16.00 | 37,450 | — | — |
| 2021-01-14 | $17.60 | $17.60 | 164,320 | — | — |
| 2021-01-13 | $15.90 | $15.90 | 21,390 | — | — |
| 2021-01-12 | $15.90 | $15.90 | 112,010 | — | — |
| 2021-01-11 | $15.30 | $15.30 | 16,590 | — | — |
| 2021-01-08 | $15.20 | $15.20 | 22,110 | — | — |
| 2021-01-07 | $14.90 | $14.90 | 10,240 | — | — |
| 2021-01-06 | $14.30 | $14.30 | 26,100 | — | — |
| 2021-01-05 | $14.80 | $14.80 | 41,300 | — | — |
| 2021-01-04 | $14.00 | $14.00 | 16,220 | — | — |