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
- 2021-01-08 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 | $12.60 | $12.60 | 2,849 | — | — |
| 2021-12-30 | $11.48 | $11.48 | 7,340 | — | — |
| 2021-12-29 | $12.78 | $12.78 | 3,549 | — | — |
| 2021-12-28 | $12.60 | $12.60 | 3,206 | — | — |
| 2021-12-27 | $12.25 | $12.25 | 4,131 | — | — |
| 2021-12-23 | $12.18 | $12.18 | 1,817 | — | — |
| 2021-12-22 | $12.22 | $12.22 | 4,609 | — | — |
| 2021-12-21 | $11.55 | $11.55 | 3,460 | — | — |
| 2021-12-20 | $10.50 | $10.50 | 3,166 | — | — |
| 2021-12-17 | $11.10 | $11.10 | 3,826 | — | — |
| 2021-12-16 | $11.66 | $11.66 | 803 | — | — |
| 2021-12-15 | $11.31 | $11.31 | 2,354 | — | — |
| 2021-12-14 | $11.66 | $11.66 | 3,971 | — | — |
| 2021-12-13 | $12.04 | $12.04 | 7,491 | — | — |
| 2021-12-10 | $12.39 | $12.39 | 17,811 | — | — |
| 2021-12-09 | $12.25 | $12.25 | 13,463 | — | — |
| 2021-12-08 | $11.20 | $11.20 | 7,389 | — | — |
| 2021-12-07 | $9.28 | $9.28 | 254 | — | — |
| 2021-12-06 | $8.93 | $8.93 | 3,249 | — | — |
| 2021-12-03 | $8.40 | $8.40 | 4,749 | — | — |
| 2021-12-02 | $9.21 | $9.21 | 4,086 | — | — |
| 2021-12-01 | $9.10 | $9.10 | 1,620 | — | — |
| 2021-11-30 | $9.73 | $9.73 | 2,231 | — | — |
| 2021-11-29 | $10.01 | $10.01 | 949 | — | — |
| 2021-11-26 | $10.36 | $10.36 | 426 | — | — |
| 2021-11-24 | $10.71 | $10.71 | 1,749 | — | — |
| 2021-11-23 | $9.28 | $9.28 | 5,009 | — | — |
| 2021-11-22 | $10.50 | $10.50 | 600 | — | — |
| 2021-11-19 | $10.82 | $10.82 | 323 | — | — |
| 2021-11-18 | $10.96 | $10.96 | 723 | — | — |
| 2021-11-17 | $10.99 | $10.99 | 571 | — | — |
| 2021-11-16 | $10.89 | $10.89 | 186 | — | — |
| 2021-11-15 | $11.03 | $11.03 | 1,120 | — | — |
| 2021-11-12 | $10.50 | $10.50 | 594 | — | — |
| 2021-11-11 | $10.78 | $10.78 | 994 | — | — |
| 2021-11-10 | $10.85 | $10.85 | 349 | — | — |
| 2021-11-09 | $11.20 | $11.20 | 1,137 | — | — |
| 2021-11-08 | $11.45 | $11.45 | 71 | — | — |
| 2021-11-05 | $11.24 | $11.24 | 4,557 | — | — |
| 2021-11-04 | $11.48 | $11.48 | 3,217 | — | — |
| 2021-11-03 | $11.27 | $11.27 | 697 | — | — |
| 2021-11-02 | $10.99 | $10.99 | 6,169 | — | — |
| 2021-11-01 | $10.85 | $10.85 | 5,563 | — | — |
| 2021-10-29 | $11.20 | $11.20 | 2,274 | — | — |
| 2021-10-28 | $11.38 | $11.38 | 1,894 | — | — |
| 2021-10-27 | $11.10 | $11.10 | 1,631 | — | — |
| 2021-10-26 | $11.55 | $11.55 | 451 | — | — |
| 2021-10-25 | $10.96 | $10.96 | 2,783 | — | — |
| 2021-10-22 | $10.33 | $10.33 | 2,471 | — | — |
| 2021-10-21 | $10.01 | $10.01 | 1,097 | — | — |
| 2021-10-20 | $9.66 | $9.66 | 1,571 | — | — |
| 2021-10-19 | $9.45 | $9.45 | 411 | — | — |
| 2021-10-18 | $9.80 | $9.80 | 726 | — | — |
| 2021-10-15 | $9.63 | $9.63 | 960 | — | — |
| 2021-10-14 | $9.66 | $9.66 | 4,417 | — | — |
| 2021-10-13 | $9.28 | $9.28 | 417 | — | — |
| 2021-10-12 | $9.80 | $9.80 | 203 | — | — |
| 2021-10-11 | $9.87 | $9.87 | 1,343 | — | — |
| 2021-10-08 | $9.07 | $9.07 | 300 | — | — |
| 2021-10-07 | $9.80 | $9.80 | 780 | — | — |
| 2021-10-06 | $9.87 | $9.87 | 71 | — | — |
| 2021-10-05 | $9.80 | $9.80 | 154 | — | — |
| 2021-10-04 | $9.10 | $9.10 | 5,343 | — | — |
| 2021-10-01 | $9.70 | $9.70 | 1,437 | — | — |
| 2021-09-30 | $9.80 | $9.80 | 423 | — | — |
| 2021-09-29 | $9.77 | $9.77 | 694 | — | — |
| 2021-09-28 | $9.31 | $9.31 | 1,534 | — | — |
| 2021-09-27 | $9.87 | $9.87 | 486 | — | — |
| 2021-09-24 | $9.91 | $9.91 | 611 | — | — |
| 2021-09-23 | $9.63 | $9.63 | 269 | — | — |
| 2021-09-22 | $9.73 | $9.73 | 1,471 | — | — |
| 2021-09-21 | $9.70 | $9.70 | 591 | — | — |
| 2021-09-20 | $10.12 | $10.12 | 1,231 | — | — |
| 2021-09-17 | $9.98 | $9.98 | 451 | — | — |
| 2021-09-16 | $9.94 | $9.94 | 1,411 | — | — |
| 2021-09-15 | $9.98 | $9.98 | 5,911 | — | — |
| 2021-09-14 | $10.50 | $10.50 | 994 | — | — |
| 2021-09-13 | $10.85 | $10.85 | 283 | — | — |
| 2021-09-10 | $10.99 | $10.99 | 5,137 | — | — |
| 2021-09-09 | $10.54 | $10.54 | 660 | — | — |
| 2021-09-08 | $10.50 | $10.50 | 920 | — | — |
| 2021-09-07 | $10.15 | $10.15 | 706 | — | — |
| 2021-09-03 | $11.20 | $11.20 | 77 | — | — |
| 2021-09-02 | $10.40 | $10.40 | 3,369 | — | — |
| 2021-09-01 | $11.31 | $11.31 | 1,226 | — | — |
| 2021-08-31 | $10.85 | $10.85 | 1,031 | — | — |
| 2021-08-30 | $11.17 | $11.17 | 197 | — | — |
| 2021-08-27 | $10.85 | $10.85 | 520 | — | — |
| 2021-08-26 | $10.50 | $10.50 | 46 | — | — |
| 2021-08-25 | $10.50 | $10.50 | 357 | — | — |
| 2021-08-24 | $10.71 | $10.71 | 920 | — | — |
| 2021-08-23 | $10.64 | $10.64 | 1,343 | — | — |
| 2021-08-20 | $10.68 | $10.68 | 331 | — | — |
| 2021-08-19 | $10.85 | $10.85 | 783 | — | — |
| 2021-08-18 | $10.89 | $10.89 | 611 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 2,443 | — | — |
| 2021-08-16 | $10.85 | $10.85 | 543 | — | — |
| 2021-08-13 | $11.66 | $11.66 | 960 | — | — |
| 2021-08-12 | $11.20 | $11.20 | 897 | — | — |
| 2021-08-11 | $11.87 | $11.87 | 377 | — | — |
| 2021-08-10 | $11.27 | $11.27 | 71 | — | — |
| 2021-08-09 | $11.62 | $11.62 | 623 | — | — |
| 2021-08-06 | $11.24 | $11.24 | 189 | — | — |
| 2021-08-05 | $11.90 | $11.90 | 757 | — | — |
| 2021-08-04 | $11.55 | $11.55 | 3,097 | — | — |
| 2021-08-03 | $10.68 | $10.68 | 823 | — | — |
| 2021-08-02 | $11.97 | $11.97 | 1,317 | — | — |
| 2021-07-30 | $10.85 | $10.85 | 3,894 | — | — |
| 2021-07-29 | $11.55 | $11.55 | 69 | — | — |
| 2021-07-28 | $11.10 | $11.10 | 6 | — | — |
| 2021-07-27 | $11.10 | $11.10 | 1,394 | — | — |
| 2021-07-26 | $11.20 | $11.20 | 966 | — | — |
| 2021-07-23 | $11.52 | $11.52 | 1,551 | — | — |
| 2021-07-22 | $11.55 | $11.55 | 617 | — | — |
| 2021-07-21 | $11.20 | $11.20 | 1,843 | — | — |
| 2021-07-20 | $11.55 | $11.55 | 963 | — | — |
| 2021-07-19 | $11.31 | $11.31 | 1,500 | — | — |
| 2021-07-16 | $11.55 | $11.55 | 211 | — | — |
| 2021-07-15 | $11.20 | $11.20 | 306 | — | — |
| 2021-07-14 | $10.96 | $10.96 | 1,849 | — | — |
| 2021-07-13 | $11.13 | $11.13 | 2,697 | — | — |
| 2021-07-12 | $11.27 | $11.27 | 2,783 | — | — |
| 2021-07-09 | $11.90 | $11.90 | 4,749 | — | — |
| 2021-07-08 | $12.25 | $12.25 | 6,297 | — | — |
| 2021-07-07 | $11.90 | $11.90 | 4,149 | — | — |
| 2021-07-06 | $9.28 | $9.28 | 1,163 | — | — |
| 2021-07-02 | $9.28 | $9.28 | 2,014 | — | — |
| 2021-07-01 | $9.10 | $9.10 | 2,437 | — | — |
| 2021-06-30 | $8.05 | $8.05 | 737 | — | — |
| 2021-06-29 | $8.33 | $8.33 | 1,717 | — | — |
| 2021-06-28 | $8.23 | $8.23 | 2,060 | — | — |
| 2021-06-25 | $8.23 | $8.23 | 1,051 | — | — |
| 2021-06-24 | $8.75 | $8.75 | 643 | — | — |
| 2021-06-23 | $8.68 | $8.68 | 1,111 | — | — |
| 2021-06-22 | $8.19 | $8.19 | 263 | — | — |
| 2021-06-21 | $8.05 | $8.05 | 157 | — | — |
| 2021-06-18 | $7.88 | $7.88 | 803 | — | — |
| 2021-06-17 | $8.33 | $8.33 | 2,829 | — | — |
| 2021-06-16 | $7.88 | $7.88 | 2,623 | — | — |
| 2021-06-15 | $8.47 | $8.47 | 346 | — | — |
| 2021-06-14 | $8.47 | $8.47 | 1,737 | — | — |
| 2021-06-11 | $8.16 | $8.16 | 1,551 | — | — |
| 2021-06-10 | $8.86 | $8.86 | 649 | — | — |
| 2021-06-09 | $8.79 | $8.79 | 1,557 | — | — |
| 2021-06-08 | $9.17 | $9.17 | 5,189 | — | — |
| 2021-06-07 | $8.23 | $8.23 | 4,286 | — | — |
| 2021-06-04 | $8.26 | $8.26 | 5,137 | — | — |
| 2021-06-03 | $9.10 | $9.10 | 2,783 | — | — |
| 2021-06-02 | $8.26 | $8.26 | 6,266 | — | — |
| 2021-06-01 | $9.14 | $9.14 | 1,946 | — | — |
| 2021-05-28 | $10.15 | $10.15 | 2,217 | — | — |
| 2021-05-27 | $10.08 | $10.08 | 1,814 | — | — |
| 2021-05-26 | $9.56 | $9.56 | 466 | — | — |
| 2021-05-25 | $10.15 | $10.15 | 320 | — | — |
| 2021-05-24 | $10.50 | $10.50 | 1,109 | — | — |
| 2021-05-21 | $10.01 | $10.01 | 163 | — | — |
| 2021-05-20 | $9.87 | $9.87 | 3,006 | — | — |
| 2021-05-19 | $9.80 | $9.80 | 337 | — | — |
| 2021-05-18 | $9.84 | $9.84 | 869 | — | — |
| 2021-05-17 | $10.29 | $10.29 | 986 | — | — |
| 2021-05-14 | $10.85 | $10.85 | 1,297 | — | — |
| 2021-05-13 | $10.40 | $10.40 | 3,503 | — | — |
| 2021-05-12 | $10.61 | $10.61 | 2,226 | — | — |
| 2021-05-11 | $10.50 | $10.50 | 3,769 | — | — |
| 2021-05-10 | $10.50 | $10.50 | 1,260 | — | — |
| 2021-05-07 | $10.50 | $10.50 | 577 | — | — |
| 2021-05-06 | $10.82 | $10.82 | 2,843 | — | — |
| 2021-05-05 | $10.89 | $10.89 | 4,117 | — | — |
| 2021-05-04 | $10.75 | $10.75 | 677 | — | — |
| 2021-05-03 | $9.80 | $9.80 | 6,360 | — | — |
| 2021-04-30 | $10.78 | $10.78 | 471 | — | — |
| 2021-04-29 | $11.27 | $11.27 | 2,763 | — | — |
| 2021-04-28 | $10.96 | $10.96 | 3,066 | — | — |
| 2021-04-27 | $11.03 | $11.03 | 1,466 | — | — |
| 2021-04-26 | $11.13 | $11.13 | 1,014 | — | — |
| 2021-04-23 | $10.26 | $10.26 | 654 | — | — |
| 2021-04-22 | $10.50 | $10.50 | 2,494 | — | — |
| 2021-04-21 | $10.50 | $10.50 | 2,254 | — | — |
| 2021-04-20 | $10.29 | $10.29 | 5,963 | — | — |
| 2021-04-19 | $11.24 | $11.24 | 1,869 | — | — |
| 2021-04-16 | $11.17 | $11.17 | 797 | — | — |
| 2021-04-15 | $11.69 | $11.69 | 1,283 | — | — |
| 2021-04-14 | $11.69 | $11.69 | 1,346 | — | — |
| 2021-04-13 | $11.20 | $11.20 | 3,200 | — | — |
| 2021-04-12 | $12.25 | $12.25 | 3,980 | — | — |
| 2021-04-09 | $13.20 | $13.19 | 354 | — | — |
| 2021-04-08 | $12.95 | $12.95 | 1,174 | — | — |
| 2021-04-07 | $13.44 | $13.44 | 3,314 | — | — |
| 2021-04-06 | $13.41 | $13.40 | 7,909 | — | — |
| 2021-04-05 | $15.58 | $15.58 | 6,151 | — | — |
| 2021-04-01 | $13.83 | $13.83 | 1,023 | — | — |
| 2021-03-31 | $13.79 | $13.79 | 883 | — | — |
| 2021-03-30 | $12.60 | $12.60 | 1,760 | — | — |
| 2021-03-29 | $13.65 | $13.65 | 180 | — | — |
| 2021-03-26 | $13.20 | $13.19 | 2,229 | — | — |
| 2021-03-25 | $12.25 | $12.25 | 2,629 | — | — |
| 2021-03-24 | $11.76 | $11.76 | 6,454 | — | — |
| 2021-03-23 | $13.23 | $13.23 | 2,951 | — | — |
| 2021-03-22 | $13.65 | $13.65 | 6,366 | — | — |
| 2021-03-19 | $14.53 | $14.53 | 2,637 | — | — |
| 2021-03-18 | $14.11 | $14.11 | 3,626 | — | — |
| 2021-03-17 | $14.28 | $14.28 | 4,946 | — | — |
| 2021-03-16 | $14.53 | $14.53 | 2,037 | — | — |
| 2021-03-15 | $14.95 | $14.95 | 4,734 | — | — |
| 2021-03-12 | $15.05 | $15.05 | 2,103 | — | — |
| 2021-03-11 | $15.05 | $15.05 | 4,343 | — | — |
| 2021-03-10 | $15.40 | $15.40 | 3,303 | — | — |
| 2021-03-09 | $15.05 | $15.05 | 5,574 | — | — |
| 2021-03-08 | $15.75 | $15.75 | 2,597 | — | — |
| 2021-03-05 | $16.42 | $16.42 | 3,697 | — | — |
| 2021-03-04 | $16.10 | $16.10 | 9,006 | — | — |
| 2021-03-03 | $16.80 | $16.80 | 12,943 | — | — |
| 2021-03-02 | $17.85 | $17.85 | 734 | — | — |
| 2021-03-01 | $17.50 | $17.50 | 6,969 | — | — |
| 2021-02-26 | $17.85 | $17.85 | 7,589 | — | — |
| 2021-02-25 | $17.15 | $17.15 | 15,846 | — | — |
| 2021-02-24 | $18.55 | $18.55 | 5,706 | — | — |
| 2021-02-23 | $17.75 | $17.75 | 13,666 | — | — |
| 2021-02-22 | $18.55 | $18.55 | 15,520 | — | — |
| 2021-02-19 | $19.25 | $19.25 | 11,309 | — | — |
| 2021-02-18 | $17.50 | $17.50 | 5,666 | — | — |
| 2021-02-17 | $18.06 | $18.06 | 8,609 | — | — |
| 2021-02-16 | $17.50 | $17.50 | 21,303 | — | — |
| 2021-02-12 | $19.15 | $19.15 | 14,814 | — | — |
| 2021-02-11 | $18.90 | $18.90 | 32,846 | — | — |
| 2021-02-10 | $15.58 | $15.58 | 11,320 | — | — |
| 2021-02-09 | $13.65 | $13.65 | 8,791 | — | — |
| 2021-02-08 | $13.06 | $13.06 | 5,209 | — | — |
| 2021-02-05 | $13.90 | $13.90 | 10,671 | — | — |
| 2021-02-04 | $13.37 | $13.37 | 15,469 | — | — |
| 2021-02-03 | $12.85 | $12.85 | 3,837 | — | — |
| 2021-02-02 | $13.48 | $13.48 | 3,343 | — | — |
| 2021-02-01 | $14.49 | $14.49 | 7,231 | — | — |
| 2021-01-29 | $12.60 | $12.60 | 1,874 | — | — |
| 2021-01-28 | $12.04 | $12.04 | 5,109 | — | — |
| 2021-01-27 | $10.15 | $10.15 | 35,569 | — | — |
| 2021-01-26 | $12.60 | $12.60 | 13,091 | — | — |
| 2021-01-25 | $16.59 | $16.59 | 8,386 | — | — |
| 2021-01-22 | $14.14 | $14.14 | 13,534 | — | — |
| 2021-01-21 | $12.43 | $12.43 | 16,663 | — | — |
| 2021-01-20 | $12.18 | $12.18 | 22,137 | — | — |
| 2021-01-19 | $10.15 | $10.15 | 2,871 | — | — |
| 2021-01-15 | $9.98 | $9.98 | 909 | — | — |
| 2021-01-14 | $9.10 | $9.10 | 3,914 | — | — |
| 2021-01-13 | $9.21 | $9.21 | 4,840 | — | — |
| 2021-01-12 | $9.28 | $9.28 | 5,691 | — | — |
| 2021-01-11 | $9.94 | $9.94 | 12,046 | — | — |
| 2021-01-08 | $10.15 | $10.15 | 6,826 | — | — |