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
- 2021-02-08 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 | $5.37 | $5.37 | 21,883 | — | — |
| 2021-12-30 | $5.23 | $5.23 | 131,500 | — | — |
| 2021-12-29 | $4.80 | $4.80 | 79,550 | — | — |
| 2021-12-28 | $4.81 | $4.81 | 25,733 | — | — |
| 2021-12-27 | $4.89 | $4.89 | 10,383 | — | — |
| 2021-12-23 | $5.08 | $5.08 | 19,150 | — | — |
| 2021-12-22 | $4.91 | $4.91 | 34,317 | — | — |
| 2021-12-21 | $5.34 | $5.34 | 21,433 | — | — |
| 2021-12-20 | $5.42 | $5.42 | 8,533 | — | — |
| 2021-12-17 | $5.82 | $5.82 | 6,917 | — | — |
| 2021-12-16 | $5.83 | $5.83 | 3,417 | — | — |
| 2021-12-15 | $6.00 | $6.00 | 11,350 | — | — |
| 2021-12-14 | $6.12 | $6.12 | 8,733 | — | — |
| 2021-12-13 | $6.54 | $6.54 | 8,183 | — | — |
| 2021-12-10 | $6.48 | $6.48 | 1,633 | — | — |
| 2021-12-09 | $6.48 | $6.48 | 5,067 | — | — |
| 2021-12-08 | $6.60 | $6.60 | 13,683 | — | — |
| 2021-12-07 | $6.54 | $6.54 | 30,700 | — | — |
| 2021-12-06 | $6.42 | $6.42 | 60,300 | — | — |
| 2021-12-03 | $6.00 | $6.00 | 22,633 | — | — |
| 2021-12-02 | $6.30 | $6.30 | 50,017 | — | — |
| 2021-12-01 | $7.20 | $7.20 | 91,867 | — | — |
| 2021-11-30 | $7.62 | $7.62 | 27,017 | — | — |
| 2021-11-29 | $8.10 | $8.10 | 35,500 | — | — |
| 2021-11-26 | $7.80 | $7.80 | 34,867 | — | — |
| 2021-11-24 | $8.10 | $8.10 | 27,217 | — | — |
| 2021-11-23 | $8.22 | $8.22 | 45,150 | — | — |
| 2021-11-22 | $8.64 | $8.64 | 44,433 | — | — |
| 2021-11-19 | $8.88 | $8.88 | 57,917 | — | — |
| 2021-11-18 | $8.76 | $8.76 | 66,433 | — | — |
| 2021-11-17 | $9.24 | $9.24 | 50,150 | — | — |
| 2021-11-16 | $9.48 | $9.48 | 40,767 | — | — |
| 2021-11-15 | $9.66 | $9.66 | 58,683 | — | — |
| 2021-11-12 | $10.02 | $10.02 | 37,617 | — | — |
| 2021-11-11 | $10.02 | $10.02 | 33,717 | — | — |
| 2021-11-10 | $9.66 | $9.66 | 93,700 | — | — |
| 2021-11-09 | $10.38 | $10.38 | 51,517 | — | — |
| 2021-11-08 | $10.92 | $10.92 | 111,283 | — | — |
| 2021-11-05 | $10.08 | $10.08 | 134,717 | — | — |
| 2021-11-04 | $10.08 | $10.08 | 151,583 | — | — |
| 2021-11-03 | $10.26 | $10.26 | 518,517 | — | — |
| 2021-11-02 | $11.40 | $11.40 | 7,814,450 | — | — |
| 2021-11-01 | $9.42 | $9.42 | 533,617 | — | — |
| 2021-10-29 | $9.72 | $9.72 | 8,400 | — | — |
| 2021-10-28 | $10.08 | $10.08 | 41,383 | — | — |
| 2021-10-27 | $10.38 | $10.38 | 34,183 | — | — |
| 2021-10-26 | $10.74 | $10.74 | 86,200 | — | — |
| 2021-10-25 | $10.38 | $10.38 | 26,633 | — | — |
| 2021-10-22 | $10.38 | $10.38 | 159,017 | — | — |
| 2021-10-21 | $9.84 | $9.84 | 22,617 | — | — |
| 2021-10-20 | $10.02 | $10.02 | 15,217 | — | — |
| 2021-10-19 | $10.02 | $10.02 | 21,467 | — | — |
| 2021-10-18 | $10.32 | $10.32 | 19,283 | — | — |
| 2021-10-15 | $10.08 | $10.08 | 19,583 | — | — |
| 2021-10-14 | $10.20 | $10.20 | 14,400 | — | — |
| 2021-10-13 | $10.50 | $10.50 | 32,917 | — | — |
| 2021-10-12 | $10.32 | $10.32 | 322,567 | — | — |
| 2021-10-11 | $8.82 | $8.82 | 12,183 | — | — |
| 2021-10-08 | $8.76 | $8.76 | 16,183 | — | — |
| 2021-10-07 | $9.60 | $9.60 | 11,017 | — | — |
| 2021-10-06 | $9.78 | $9.78 | 73,883 | — | — |
| 2021-10-05 | $9.66 | $9.66 | 19,600 | — | — |
| 2021-10-04 | $8.94 | $8.94 | 23,417 | — | — |
| 2021-10-01 | $9.96 | $9.96 | 21,733 | — | — |
| 2021-09-30 | $10.50 | $10.50 | 8,567 | — | — |
| 2021-09-29 | $10.44 | $10.44 | 17,383 | — | — |
| 2021-09-28 | $10.98 | $10.98 | 13,433 | — | — |
| 2021-09-27 | $11.16 | $11.16 | 18,550 | — | — |
| 2021-09-24 | $11.16 | $11.16 | 14,050 | — | — |
| 2021-09-23 | $11.40 | $11.40 | 8,883 | — | — |
| 2021-09-22 | $11.22 | $11.22 | 31,550 | — | — |
| 2021-09-21 | $11.82 | $11.82 | 341,783 | — | — |
| 2021-09-20 | $11.04 | $11.04 | 16,683 | — | — |
| 2021-09-17 | $11.58 | $11.58 | 22,783 | — | — |
| 2021-09-16 | $11.76 | $11.76 | 19,517 | — | — |
| 2021-09-15 | $11.82 | $11.82 | 15,033 | — | — |
| 2021-09-14 | $11.94 | $11.94 | 22,433 | — | — |
| 2021-09-13 | $12.36 | $12.36 | 6,500 | — | — |
| 2021-09-10 | $12.60 | $12.60 | 10,300 | — | — |
| 2021-09-09 | $12.72 | $12.72 | 6,600 | — | — |
| 2021-09-08 | $12.60 | $12.60 | 27,083 | — | — |
| 2021-09-07 | $13.32 | $13.32 | 28,167 | — | — |
| 2021-09-03 | $13.50 | $13.50 | 18,117 | — | — |
| 2021-09-02 | $14.04 | $14.04 | 19,467 | — | — |
| 2021-09-01 | $14.10 | $14.10 | 24,550 | — | — |
| 2021-08-31 | $13.92 | $13.92 | 21,783 | — | — |
| 2021-08-30 | $13.44 | $13.44 | 26,633 | — | — |
| 2021-08-27 | $14.28 | $14.28 | 129,267 | — | — |
| 2021-08-26 | $13.08 | $13.08 | 17,833 | — | — |
| 2021-08-25 | $12.84 | $12.84 | 34,217 | — | — |
| 2021-08-24 | $13.02 | $13.02 | 57,217 | — | — |
| 2021-08-23 | $13.02 | $13.02 | 101,550 | — | — |
| 2021-08-20 | $12.60 | $12.60 | 57,933 | — | — |
| 2021-08-19 | $12.24 | $12.24 | 22,067 | — | — |
| 2021-08-18 | $12.84 | $12.84 | 92,383 | — | — |
| 2021-08-17 | $11.94 | $11.94 | 21,450 | — | — |
| 2021-08-16 | $12.30 | $12.30 | 124,233 | — | — |
| 2021-08-13 | $12.84 | $12.84 | 161,750 | — | — |
| 2021-08-12 | $12.42 | $12.42 | 35,383 | — | — |
| 2021-08-11 | $12.48 | $12.48 | 96,133 | — | — |
| 2021-08-10 | $13.20 | $13.20 | 47,550 | — | — |
| 2021-08-09 | $13.14 | $13.14 | 209,317 | — | — |
| 2021-08-06 | $13.92 | $13.92 | 368,350 | — | — |
| 2021-08-05 | $15.12 | $15.12 | 2,636,883 | — | — |
| 2021-08-04 | $12.90 | $12.90 | 12,733 | — | — |
| 2021-08-03 | $13.56 | $13.56 | 33,450 | — | — |
| 2021-08-02 | $13.08 | $13.08 | 163,567 | — | — |
| 2021-07-30 | $12.84 | $12.84 | 15,450 | — | — |
| 2021-07-29 | $13.62 | $13.62 | 20,500 | — | — |
| 2021-07-28 | $13.92 | $13.92 | 46,650 | — | — |
| 2021-07-27 | $12.72 | $12.72 | 101,533 | — | — |
| 2021-07-26 | $14.10 | $14.10 | 457,150 | — | — |
| 2021-07-23 | $12.84 | $12.84 | 98,633 | — | — |
| 2021-07-22 | $14.94 | $14.94 | 30,533 | — | — |
| 2021-07-21 | $15.96 | $15.96 | 43,750 | — | — |
| 2021-07-20 | $14.82 | $14.82 | 34,467 | — | — |
| 2021-07-19 | $14.82 | $14.82 | 45,233 | — | — |
| 2021-07-16 | $15.24 | $15.24 | 73,867 | — | — |
| 2021-07-15 | $16.50 | $16.50 | 86,067 | — | — |
| 2021-07-14 | $17.94 | $17.94 | 195,933 | — | — |
| 2021-07-13 | $21.36 | $21.36 | 2,248,233 | — | — |
| 2021-07-12 | $24.30 | $24.30 | 628,950 | — | — |
| 2021-07-09 | $19.44 | $19.44 | 11,833 | — | — |
| 2021-07-08 | $19.92 | $19.92 | 5,617 | — | — |
| 2021-07-07 | $20.22 | $20.22 | 18,267 | — | — |
| 2021-07-06 | $19.14 | $19.14 | 14,867 | — | — |
| 2021-07-02 | $19.68 | $19.68 | 16,400 | — | — |
| 2021-07-01 | $21.12 | $21.12 | 14,350 | — | — |
| 2021-06-30 | $20.40 | $20.40 | 112,700 | — | — |
| 2021-06-29 | $23.34 | $23.34 | 564,750 | — | — |
| 2021-06-28 | $20.28 | $20.28 | 8,967 | — | — |
| 2021-06-25 | $19.86 | $19.86 | 15,600 | — | — |
| 2021-06-24 | $19.26 | $19.26 | 9,100 | — | — |
| 2021-06-23 | $18.84 | $18.84 | 9,250 | — | — |
| 2021-06-22 | $18.54 | $18.54 | 6,150 | — | — |
| 2021-06-21 | $18.54 | $18.54 | 15,833 | — | — |
| 2021-06-18 | $20.16 | $20.16 | 7,233 | — | — |
| 2021-06-17 | $20.58 | $20.58 | 12,033 | — | — |
| 2021-06-16 | $20.58 | $20.58 | 20,083 | — | — |
| 2021-06-15 | $22.50 | $22.50 | 21,033 | — | — |
| 2021-06-14 | $24.54 | $24.54 | 87,783 | — | — |
| 2021-06-11 | $30.00 | $30.00 | 427,883 | — | — |
| 2021-06-10 | $18.96 | $18.96 | 7,550 | — | — |
| 2021-06-09 | $19.26 | $19.26 | 21,200 | — | — |
| 2021-06-08 | $20.46 | $20.46 | 28,850 | — | — |
| 2021-06-07 | $16.80 | $16.80 | 5,533 | — | — |
| 2021-06-04 | $16.92 | $16.92 | 4,000 | — | — |
| 2021-06-03 | $16.86 | $16.86 | 7,267 | — | — |
| 2021-06-02 | $16.98 | $16.98 | 35,700 | — | — |
| 2021-06-01 | $16.32 | $16.32 | 9,617 | — | — |
| 2021-05-28 | $16.26 | $16.26 | 4,233 | — | — |
| 2021-05-27 | $16.80 | $16.80 | 9,833 | — | — |
| 2021-05-26 | $16.56 | $16.56 | 17,883 | — | — |
| 2021-05-25 | $18.00 | $18.00 | 5,100 | — | — |
| 2021-05-24 | $18.12 | $18.12 | 12,483 | — | — |
| 2021-05-21 | $18.72 | $18.72 | 22,233 | — | — |
| 2021-05-20 | $18.06 | $18.06 | 8,367 | — | — |
| 2021-05-19 | $18.30 | $18.30 | 16,400 | — | — |
| 2021-05-18 | $18.24 | $18.24 | 2,883 | — | — |
| 2021-05-17 | $18.60 | $18.60 | 15,050 | — | — |
| 2021-05-14 | $18.66 | $18.66 | 4,050 | — | — |
| 2021-05-13 | $18.84 | $18.84 | 11,550 | — | — |
| 2021-05-12 | $18.48 | $18.48 | 6,900 | — | — |
| 2021-05-11 | $18.54 | $18.54 | 7,883 | — | — |
| 2021-05-10 | $19.80 | $19.80 | 8,550 | — | — |
| 2021-05-07 | $21.42 | $21.42 | 4,083 | — | — |
| 2021-05-06 | $21.61 | $21.61 | 5,450 | — | — |
| 2021-05-05 | $21.84 | $21.84 | 5,733 | — | — |
| 2021-05-04 | $21.12 | $21.12 | 8,517 | — | — |
| 2021-05-03 | $24.06 | $24.06 | 6,433 | — | — |
| 2021-04-30 | $24.48 | $24.48 | 5,500 | — | — |
| 2021-04-29 | $25.02 | $25.02 | 8,317 | — | — |
| 2021-04-28 | $25.86 | $25.86 | 3,200 | — | — |
| 2021-04-27 | $25.62 | $25.62 | 8,433 | — | — |
| 2021-04-26 | $25.50 | $25.50 | 4,183 | — | — |
| 2021-04-23 | $25.08 | $25.08 | 9,517 | — | — |
| 2021-04-22 | $25.14 | $25.14 | 8,783 | — | — |
| 2021-04-21 | $25.38 | $25.38 | 19,850 | — | — |
| 2021-04-20 | $26.70 | $26.70 | 688,050 | — | — |
| 2021-04-19 | $33.23 | $33.23 | 3,000 | — | — |
| 2021-04-16 | $33.69 | $33.69 | 1,150 | — | — |
| 2021-04-15 | $33.84 | $33.84 | 2,750 | — | — |
| 2021-04-14 | $34.26 | $34.26 | 2,733 | — | — |
| 2021-04-13 | $32.40 | $32.40 | 7,983 | — | — |
| 2021-04-12 | $33.54 | $33.54 | 3,667 | — | — |
| 2021-04-09 | $34.68 | $34.68 | 4,200 | — | — |
| 2021-04-08 | $35.44 | $35.44 | 7,717 | — | — |
| 2021-04-07 | $35.22 | $35.22 | 2,867 | — | — |
| 2021-04-06 | $37.04 | $37.04 | 4,050 | — | — |
| 2021-04-05 | $36.24 | $36.24 | 1,917 | — | — |
| 2021-04-01 | $35.52 | $35.52 | 3,533 | — | — |
| 2021-03-31 | $34.92 | $34.92 | 12,750 | — | — |
| 2021-03-30 | $37.68 | $37.68 | 10,417 | — | — |
| 2021-03-29 | $35.40 | $35.40 | 11,633 | — | — |
| 2021-03-26 | $31.50 | $31.50 | 3,083 | — | — |
| 2021-03-25 | $31.23 | $31.23 | 9,900 | — | — |
| 2021-03-24 | $33.66 | $33.66 | 10,817 | — | — |
| 2021-03-23 | $36.00 | $36.00 | 6,433 | — | — |
| 2021-03-22 | $36.96 | $36.96 | 11,200 | — | — |
| 2021-03-19 | $39.48 | $39.48 | 11,400 | — | — |
| 2021-03-18 | $39.48 | $39.48 | 51,833 | — | — |
| 2021-03-17 | $42.69 | $42.69 | 32,867 | — | — |
| 2021-03-16 | $39.90 | $39.90 | 44,750 | — | — |
| 2021-03-15 | $37.08 | $37.08 | 73,900 | — | — |
| 2021-03-12 | $29.70 | $29.70 | 7,800 | — | — |
| 2021-03-11 | $30.06 | $30.06 | 9,167 | — | — |
| 2021-03-10 | $30.48 | $30.48 | 11,567 | — | — |
| 2021-03-09 | $27.30 | $27.30 | 11,683 | — | — |
| 2021-03-08 | $27.60 | $27.60 | 5,317 | — | — |
| 2021-03-05 | $28.92 | $28.92 | 20,700 | — | — |
| 2021-03-04 | $31.92 | $31.92 | 7,533 | — | — |
| 2021-03-03 | $34.14 | $34.14 | 6,267 | — | — |
| 2021-03-02 | $35.10 | $35.10 | 5,900 | — | — |
| 2021-03-01 | $34.80 | $34.80 | 6,600 | — | — |
| 2021-02-26 | $34.56 | $34.56 | 5,950 | — | — |
| 2021-02-25 | $35.46 | $35.46 | 6,267 | — | — |
| 2021-02-24 | $39.36 | $39.36 | 13,183 | — | — |
| 2021-02-23 | $36.12 | $36.12 | 14,983 | — | — |
| 2021-02-22 | $38.34 | $38.34 | 11,417 | — | — |
| 2021-02-19 | $39.36 | $39.36 | 29,533 | — | — |
| 2021-02-18 | $42.84 | $42.84 | 16,600 | — | — |
| 2021-02-17 | $45.00 | $45.00 | 24,767 | — | — |
| 2021-02-16 | $45.96 | $45.96 | 35,667 | — | — |
| 2021-02-12 | $42.54 | $42.54 | 22,383 | — | — |
| 2021-02-11 | $42.84 | $42.84 | 35,317 | — | — |
| 2021-02-10 | $45.48 | $45.48 | 83,850 | — | — |
| 2021-02-09 | $45.54 | $45.54 | 105,033 | — | — |
| 2021-02-08 | $53.16 | $53.16 | 469,467 | — | — |