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
- 2004-03-03 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 | $14.00 | $14.00 | 43 | — | — |
| 2021-12-30 | $12.60 | $12.60 | 4,121 | — | — |
| 2021-12-29 | $14.00 | $14.00 | 165 | — | — |
| 2021-12-28 | $14.00 | $14.00 | 254 | — | — |
| 2021-12-27 | $11.20 | $11.20 | 136 | — | — |
| 2021-12-23 | $12.60 | $12.60 | 143 | — | — |
| 2021-12-22 | $11.20 | $11.20 | 168 | — | — |
| 2021-12-21 | $12.60 | $12.60 | 129 | — | — |
| 2021-12-20 | $11.20 | $11.20 | 0 | — | — |
| 2021-12-17 | $11.20 | $11.20 | 306 | — | — |
| 2021-12-16 | $14.00 | $14.00 | 4 | — | — |
| 2021-12-15 | $12.60 | $12.60 | 179 | — | — |
| 2021-12-14 | $12.60 | $12.60 | 15 | — | — |
| 2021-12-13 | $11.20 | $11.20 | 212 | — | — |
| 2021-12-10 | $11.20 | $11.20 | 554 | — | — |
| 2021-12-09 | $14.00 | $14.00 | 179 | — | — |
| 2021-12-08 | $15.40 | $15.40 | 0 | — | — |
| 2021-12-07 | $15.40 | $15.40 | 57 | — | — |
| 2021-12-06 | $15.40 | $15.40 | 143 | — | — |
| 2021-12-03 | $12.60 | $12.60 | 37 | — | — |
| 2021-12-02 | $12.60 | $12.60 | 56 | — | — |
| 2021-12-01 | $14.00 | $14.00 | 58 | — | — |
| 2021-11-30 | $15.40 | $15.40 | 0 | — | — |
| 2021-11-29 | $15.40 | $15.40 | 64 | — | — |
| 2021-11-26 | $15.40 | $15.40 | 4 | — | — |
| 2021-11-24 | $16.80 | $16.80 | 0 | — | — |
| 2021-11-23 | $16.80 | $16.80 | 0 | — | — |
| 2021-11-22 | $16.80 | $16.80 | 68 | — | — |
| 2021-11-19 | $15.40 | $15.40 | 168 | — | — |
| 2021-11-18 | $16.80 | $16.80 | 2 | — | — |
| 2021-11-17 | $16.80 | $16.80 | 157 | — | — |
| 2021-11-16 | $16.80 | $16.80 | 7 | — | — |
| 2021-11-15 | $16.80 | $16.80 | 146 | — | — |
| 2021-11-12 | $18.20 | $18.20 | 91 | — | — |
| 2021-11-11 | $18.20 | $18.20 | 7 | — | — |
| 2021-11-10 | $15.40 | $15.40 | 1,032 | — | — |
| 2021-11-09 | $16.80 | $16.80 | 27 | — | — |
| 2021-11-08 | $21.00 | $21.00 | 524 | — | — |
| 2021-11-05 | $18.20 | $18.20 | 38 | — | — |
| 2021-11-04 | $19.60 | $19.60 | 36 | — | — |
| 2021-11-03 | $19.60 | $19.60 | 0 | — | — |
| 2021-11-02 | $19.60 | $19.60 | 407 | — | — |
| 2021-11-01 | $16.80 | $16.80 | 0 | — | — |
| 2021-10-29 | $16.80 | $16.80 | 32 | — | — |
| 2021-10-28 | $23.80 | $23.80 | 42 | — | — |
| 2021-10-27 | $22.40 | $22.40 | 64 | — | — |
| 2021-10-26 | $23.80 | $23.80 | 46 | — | — |
| 2021-10-25 | $28.00 | $28.00 | 33 | — | — |
| 2021-10-22 | $26.60 | $26.60 | 4 | — | — |
| 2021-10-21 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-20 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-19 | $28.00 | $28.00 | 1 | — | — |
| 2021-10-18 | $21.00 | $21.00 | 143 | — | — |
| 2021-10-15 | $22.40 | $22.40 | 0 | — | — |
| 2021-10-14 | $22.40 | $22.40 | 4 | — | — |
| 2021-10-13 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-12 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-11 | $28.00 | $28.00 | 1 | — | — |
| 2021-10-08 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-07 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-06 | $28.00 | $28.00 | 0 | — | — |
| 2021-10-05 | $28.00 | $28.00 | 215 | — | — |
| 2021-10-04 | $26.60 | $26.60 | 0 | — | — |
| 2021-10-01 | $26.60 | $26.60 | 11 | — | — |
| 2021-09-30 | $26.60 | $26.60 | 36 | — | — |
| 2021-09-29 | $21.00 | $21.00 | 306 | — | — |
| 2021-09-28 | $25.20 | $25.20 | 61 | — | — |
| 2021-09-27 | $25.20 | $25.20 | 159 | — | — |
| 2021-09-24 | $30.80 | $30.80 | 154 | — | — |
| 2021-09-23 | $30.80 | $30.80 | 150 | — | — |
| 2021-09-22 | $33.60 | $33.60 | 243 | — | — |
| 2021-09-21 | $28.00 | $28.00 | 269 | — | — |
| 2021-09-20 | $28.00 | $28.00 | 976 | — | — |
| 2021-09-17 | $30.80 | $30.80 | 0 | — | — |
| 2021-09-16 | $30.80 | $30.80 | 2 | — | — |
| 2021-09-15 | $32.20 | $32.20 | 76 | — | — |
| 2021-09-14 | $26.60 | $26.60 | 24 | — | — |
| 2021-09-13 | $25.20 | $25.20 | 0 | — | — |
| 2021-09-10 | $25.20 | $25.20 | 1 | — | — |
| 2021-09-09 | $22.40 | $22.40 | 0 | — | — |
| 2021-09-08 | $22.40 | $22.40 | 0 | — | — |
| 2021-09-07 | $22.40 | $22.40 | 0 | — | — |
| 2021-09-03 | $22.40 | $22.40 | 6 | — | — |
| 2021-09-02 | $22.40 | $22.40 | 17 | — | — |
| 2021-09-01 | $23.80 | $23.80 | 21 | — | — |
| 2021-08-31 | $25.20 | $25.20 | 0 | — | — |
| 2021-08-30 | $25.20 | $25.20 | 171 | — | — |
| 2021-08-27 | $29.40 | $29.40 | 0 | — | — |
| 2021-08-26 | $29.40 | $29.40 | 0 | — | — |
| 2021-08-25 | $29.40 | $29.40 | 397 | — | — |
| 2021-08-24 | $33.60 | $33.60 | 6 | — | — |
| 2021-08-23 | $32.20 | $32.20 | 61 | — | — |
| 2021-08-20 | $25.20 | $25.20 | 19 | — | — |
| 2021-08-19 | $35.00 | $35.00 | 0 | — | — |
| 2021-08-18 | $35.00 | $35.00 | 11 | — | — |
| 2021-08-17 | $32.20 | $32.20 | 0 | — | — |
| 2021-08-16 | $32.20 | $32.20 | 86 | — | — |
| 2021-08-13 | $28.00 | $28.00 | 111 | — | — |
| 2021-08-12 | $32.20 | $32.20 | 26 | — | — |
| 2021-08-11 | $36.40 | $36.40 | 7 | — | — |
| 2021-08-10 | $42.00 | $42.00 | 1 | — | — |
| 2021-08-09 | $37.80 | $37.80 | 114 | — | — |
| 2021-08-06 | $42.00 | $42.00 | 0 | — | — |
| 2021-08-05 | $42.00 | $42.00 | 0 | — | — |
| 2021-08-04 | $42.00 | $42.00 | 0 | — | — |
| 2021-08-03 | $42.00 | $42.00 | 0 | — | — |
| 2021-08-02 | $42.00 | $42.00 | 74 | — | — |
| 2021-07-30 | $39.20 | $39.20 | 0 | — | — |
| 2021-07-29 | $39.20 | $39.20 | 85 | — | — |
| 2021-07-28 | $51.80 | $51.80 | 563 | — | — |
| 2021-07-27 | $47.60 | $47.60 | 93 | — | — |
| 2021-07-26 | $46.20 | $46.20 | 133 | — | — |
| 2021-07-23 | $49.00 | $49.00 | 537 | — | — |
| 2021-07-22 | $40.60 | $40.60 | 0 | — | — |
| 2021-07-21 | $40.60 | $40.60 | 128 | — | — |
| 2021-07-20 | $39.20 | $39.20 | 0 | — | — |
| 2021-07-19 | $39.20 | $39.20 | 449 | — | — |
| 2021-07-16 | $51.80 | $51.80 | 38 | — | — |
| 2021-07-15 | $49.00 | $49.00 | 0 | — | — |
| 2021-07-14 | $49.00 | $49.00 | 9 | — | — |
| 2021-07-13 | $44.80 | $44.80 | 22 | — | — |
| 2021-07-12 | $37.80 | $37.80 | 0 | — | — |
| 2021-07-09 | $37.80 | $37.80 | 10 | — | — |
| 2021-07-08 | $53.20 | $53.20 | 0 | — | — |
| 2021-07-07 | $53.20 | $53.20 | 733 | — | — |
| 2021-07-06 | $54.60 | $54.60 | 15 | — | — |
| 2021-07-02 | $35.00 | $35.00 | 393 | — | — |
| 2021-07-01 | $47.60 | $47.60 | 21 | — | — |
| 2021-06-30 | $58.80 | $58.80 | 16 | — | — |
| 2021-06-29 | $46.20 | $46.20 | 80 | — | — |
| 2021-06-28 | $51.80 | $51.80 | 476 | — | — |
| 2021-06-25 | $53.20 | $53.20 | 748 | — | — |
| 2021-06-24 | $43.40 | $43.40 | 0 | — | — |
| 2021-06-23 | $43.40 | $43.40 | 596 | — | — |
| 2021-06-22 | $37.80 | $37.80 | 995 | — | — |
| 2021-06-21 | $35.00 | $35.00 | 493 | — | — |
| 2021-06-18 | $23.80 | $23.80 | 82 | — | — |
| 2021-06-17 | $26.60 | $26.60 | 682 | — | — |
| 2021-06-16 | $29.40 | $29.40 | 528 | — | — |
| 2021-06-15 | $29.40 | $29.40 | 780 | — | — |
| 2021-06-14 | $37.80 | $37.80 | 1,483 | — | — |
| 2021-06-11 | $44.80 | $44.80 | 2,658 | — | — |
| 2021-06-10 | $21.00 | $21.00 | 3,730 | — | — |
| 2021-06-09 | $15.40 | $15.40 | 3 | — | — |
| 2021-06-08 | $14.00 | $14.00 | 133 | — | — |
| 2021-06-07 | $14.00 | $14.00 | 37 | — | — |
| 2021-06-04 | $16.80 | $16.80 | 272 | — | — |
| 2021-06-03 | $16.80 | $16.80 | 24 | — | — |
| 2021-06-02 | $14.00 | $14.00 | 141 | — | — |
| 2021-06-01 | $16.80 | $16.80 | 0 | — | — |
| 2021-05-28 | $16.80 | $16.80 | 29 | — | — |
| 2021-05-27 | $16.80 | $16.80 | 4 | — | — |
| 2021-05-26 | $16.80 | $16.80 | 0 | — | — |
| 2021-05-25 | $16.80 | $16.80 | 0 | — | — |
| 2021-05-24 | $16.80 | $16.80 | 2 | — | — |
| 2021-05-21 | $11.20 | $11.20 | 29 | — | — |
| 2021-05-20 | $16.80 | $16.80 | 0 | — | — |
| 2021-05-19 | $16.80 | $16.80 | 333 | — | — |
| 2021-05-18 | $16.80 | $16.80 | 0 | — | — |
| 2021-05-17 | $16.80 | $16.80 | 8 | — | — |
| 2021-05-14 | $16.80 | $16.80 | 239 | — | — |
| 2021-05-13 | $8.40 | $8.40 | 71 | — | — |
| 2021-05-12 | $8.40 | $8.40 | 3 | — | — |
| 2021-05-11 | $12.60 | $12.60 | 144 | — | — |
| 2021-05-10 | $12.60 | $12.60 | 1 | — | — |
| 2021-05-07 | $18.20 | $18.20 | 169 | — | — |
| 2021-05-06 | $18.20 | $18.20 | 214 | — | — |
| 2021-05-05 | $18.20 | $18.20 | 0 | — | — |
| 2021-05-04 | $18.20 | $18.20 | 14 | — | — |
| 2021-05-03 | $18.20 | $18.20 | 75 | — | — |
| 2021-04-30 | $18.20 | $18.20 | 312 | — | — |
| 2021-04-29 | $15.40 | $15.40 | 944 | — | — |
| 2021-04-28 | $18.20 | $18.20 | 2 | — | — |
| 2021-04-27 | $18.20 | $18.20 | 83 | — | — |
| 2021-04-26 | $18.20 | $18.20 | 963 | — | — |
| 2021-04-23 | $16.80 | $16.80 | 59 | — | — |
| 2021-04-22 | $18.20 | $18.20 | 143 | — | — |
| 2021-04-21 | $16.80 | $16.80 | 28 | — | — |
| 2021-04-20 | $14.00 | $14.00 | 0 | — | — |
| 2021-04-19 | $14.00 | $14.00 | 51 | — | — |
| 2021-04-16 | $14.00 | $14.00 | 0 | — | — |
| 2021-04-15 | $14.00 | $14.00 | 19 | — | — |
| 2021-04-14 | $11.20 | $11.20 | 401 | — | — |
| 2021-04-13 | $15.40 | $15.40 | 0 | — | — |
| 2021-04-12 | $15.40 | $15.40 | 0 | — | — |
| 2021-04-09 | $15.40 | $15.40 | 0 | — | — |
| 2021-04-08 | $15.40 | $15.40 | 104 | — | — |
| 2021-04-07 | $14.00 | $14.00 | 194 | — | — |
| 2021-04-06 | $14.00 | $14.00 | 124 | — | — |
| 2021-04-05 | $15.40 | $15.40 | 34 | — | — |
| 2021-04-01 | $15.40 | $15.40 | 16 | — | — |
| 2021-03-31 | $14.00 | $14.00 | 252 | — | — |
| 2021-03-30 | $11.20 | $11.20 | 0 | — | — |
| 2021-03-29 | $11.20 | $11.20 | 126 | — | — |
| 2021-03-26 | $14.00 | $14.00 | 0 | — | — |
| 2021-03-25 | $14.00 | $14.00 | 0 | — | — |
| 2021-03-24 | $14.00 | $14.00 | 41 | — | — |
| 2021-03-23 | $15.40 | $15.40 | 141 | — | — |
| 2021-03-22 | $16.80 | $16.80 | 22 | — | — |
| 2021-03-19 | $15.40 | $15.40 | 241 | — | — |
| 2021-03-18 | $11.20 | $11.20 | 40 | — | — |
| 2021-03-17 | $14.00 | $14.00 | 438 | — | — |
| 2021-03-16 | $16.80 | $16.80 | 110 | — | — |
| 2021-03-15 | $16.80 | $16.80 | 4 | — | — |
| 2021-03-12 | $16.80 | $16.80 | 1 | — | — |
| 2021-03-11 | $16.80 | $16.80 | 35 | — | — |
| 2021-03-10 | $18.20 | $18.20 | 98 | — | — |
| 2021-03-09 | $18.20 | $18.20 | 14 | — | — |
| 2021-03-08 | $18.20 | $18.20 | 125 | — | — |
| 2021-03-05 | $19.60 | $19.60 | 16 | — | — |
| 2021-03-04 | $18.20 | $18.20 | 126 | — | — |
| 2021-03-03 | $19.60 | $19.60 | 868 | — | — |
| 2021-03-02 | $16.80 | $16.80 | 199 | — | — |
| 2021-03-01 | $16.80 | $16.80 | 596 | — | — |
| 2021-02-26 | $21.00 | $21.00 | 26 | — | — |
| 2021-02-25 | $19.60 | $19.60 | 0 | — | — |
| 2021-02-24 | $19.60 | $19.60 | 21 | — | — |
| 2021-02-23 | $19.60 | $19.60 | 795 | — | — |
| 2021-02-22 | $22.40 | $22.40 | 335 | — | — |
| 2021-02-19 | $21.00 | $21.00 | 1,049 | — | — |
| 2021-02-18 | $21.00 | $21.00 | 787 | — | — |
| 2021-02-17 | $16.80 | $16.80 | 147 | — | — |
| 2021-02-16 | $15.40 | $15.40 | 599 | — | — |
| 2021-02-12 | $19.60 | $19.60 | 203 | — | — |
| 2021-02-11 | $22.40 | $22.40 | 707 | — | — |
| 2021-02-10 | $18.20 | $18.20 | 436 | — | — |
| 2021-02-09 | $21.00 | $21.00 | 1,479 | — | — |
| 2021-02-08 | $18.20 | $18.20 | 162 | — | — |
| 2021-02-05 | $16.80 | $16.80 | 946 | — | — |
| 2021-02-04 | $19.60 | $19.60 | 61 | — | — |
| 2021-02-03 | $19.60 | $19.60 | 24 | — | — |
| 2021-02-02 | $21.00 | $21.00 | 226 | — | — |
| 2021-02-01 | $21.00 | $21.00 | 187 | — | — |
| 2021-01-29 | $14.00 | $14.00 | 1,525 | — | — |
| 2021-01-28 | $14.00 | $14.00 | 589 | — | — |
| 2021-01-27 | $16.80 | $16.80 | 497 | — | — |
| 2021-01-26 | $22.40 | $22.40 | 2,381 | — | — |
| 2021-01-25 | $16.80 | $16.80 | 477 | — | — |
| 2021-01-22 | $12.60 | $12.60 | 1,481 | — | — |
| 2021-01-21 | $8.40 | $8.40 | 371 | — | — |
| 2021-01-20 | $11.20 | $11.20 | 172 | — | — |
| 2021-01-19 | $11.20 | $11.20 | 407 | — | — |
| 2021-01-15 | $8.40 | $8.40 | 0 | — | — |
| 2021-01-14 | $8.40 | $8.40 | 479 | — | — |
| 2021-01-13 | $11.20 | $11.20 | 443 | — | — |
| 2021-01-12 | $8.40 | $8.40 | 3,435 | — | — |
| 2021-01-11 | $7.00 | $7.00 | 287 | — | — |
| 2021-01-08 | $5.60 | $5.60 | 331 | — | — |
| 2021-01-07 | $5.60 | $5.60 | 18 | — | — |
| 2021-01-06 | $5.60 | $5.60 | 0 | — | — |
| 2021-01-05 | $5.60 | $5.60 | 71 | — | — |
| 2021-01-04 | $5.60 | $5.60 | 26 | — | — |