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
- 2012-02-22 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 | $7.80 | $7.80 | 100,783 | — | — |
| 2021-12-30 | $7.80 | $7.80 | 59,033 | — | — |
| 2021-12-29 | $7.80 | $7.80 | 54,692 | — | — |
| 2021-12-28 | $8.04 | $8.04 | 79,625 | — | — |
| 2021-12-27 | $8.28 | $8.28 | 75,942 | — | — |
| 2021-12-23 | $8.76 | $8.76 | 42,817 | — | — |
| 2021-12-22 | $8.88 | $8.88 | 194,492 | — | — |
| 2021-12-21 | $8.64 | $8.64 | 21,700 | — | — |
| 2021-12-20 | $8.64 | $8.64 | 30,425 | — | — |
| 2021-12-17 | $8.88 | $8.88 | 37,450 | — | — |
| 2021-12-16 | $8.40 | $8.40 | 34,100 | — | — |
| 2021-12-15 | $8.52 | $8.52 | 49,617 | — | — |
| 2021-12-14 | $8.52 | $8.52 | 31,175 | — | — |
| 2021-12-13 | $8.64 | $8.64 | 58,342 | — | — |
| 2021-12-10 | $8.64 | $8.64 | 57,133 | — | — |
| 2021-12-09 | $9.12 | $9.12 | 49,092 | — | — |
| 2021-12-08 | $9.24 | $9.24 | 27,075 | — | — |
| 2021-12-07 | $9.00 | $9.00 | 63,592 | — | — |
| 2021-12-06 | $8.40 | $8.40 | 83,275 | — | — |
| 2021-12-03 | $8.64 | $8.64 | 110,292 | — | — |
| 2021-12-02 | $9.12 | $9.12 | 195,408 | — | — |
| 2021-12-01 | $10.08 | $10.08 | 126,417 | — | — |
| 2021-11-30 | $10.80 | $10.80 | 143,342 | — | — |
| 2021-11-29 | $10.20 | $10.20 | 183,617 | — | — |
| 2021-11-26 | $11.64 | $11.64 | 277,517 | — | — |
| 2021-11-24 | $9.84 | $9.84 | 46,167 | — | — |
| 2021-11-23 | $9.60 | $9.60 | 41,842 | — | — |
| 2021-11-22 | $9.96 | $9.96 | 32,658 | — | — |
| 2021-11-19 | $9.84 | $9.84 | 35,417 | — | — |
| 2021-11-18 | $9.96 | $9.96 | 69,383 | — | — |
| 2021-11-17 | $10.56 | $10.56 | 45,617 | — | — |
| 2021-11-16 | $10.68 | $10.68 | 42,175 | — | — |
| 2021-11-15 | $10.92 | $10.92 | 28,567 | — | — |
| 2021-11-12 | $10.92 | $10.92 | 42,750 | — | — |
| 2021-11-11 | $11.16 | $11.16 | 23,183 | — | — |
| 2021-11-10 | $10.92 | $10.92 | 47,858 | — | — |
| 2021-11-09 | $11.40 | $11.40 | 44,967 | — | — |
| 2021-11-08 | $11.76 | $11.76 | 66,975 | — | — |
| 2021-11-05 | $11.40 | $11.40 | 41,342 | — | — |
| 2021-11-04 | $11.76 | $11.76 | 33,092 | — | — |
| 2021-11-03 | $11.40 | $11.40 | 33,075 | — | — |
| 2021-11-02 | $11.40 | $11.40 | 36,325 | — | — |
| 2021-11-01 | $11.40 | $11.40 | 130,533 | — | — |
| 2021-10-29 | $10.68 | $10.68 | 27,892 | — | — |
| 2021-10-28 | $10.80 | $10.80 | 34,717 | — | — |
| 2021-10-27 | $10.44 | $10.44 | 65,092 | — | — |
| 2021-10-26 | $10.80 | $10.80 | 97,183 | — | — |
| 2021-10-25 | $11.04 | $11.04 | 47,400 | — | — |
| 2021-10-22 | $11.52 | $11.52 | 48,625 | — | — |
| 2021-10-21 | $11.64 | $11.64 | 82,092 | — | — |
| 2021-10-20 | $11.16 | $11.16 | 25,067 | — | — |
| 2021-10-19 | $11.40 | $11.40 | 38,475 | — | — |
| 2021-10-18 | $11.04 | $11.04 | 48,133 | — | — |
| 2021-10-15 | $11.28 | $11.28 | 22,258 | — | — |
| 2021-10-14 | $11.40 | $11.40 | 30,000 | — | — |
| 2021-10-13 | $11.40 | $11.40 | 37,867 | — | — |
| 2021-10-12 | $11.40 | $11.40 | 49,050 | — | — |
| 2021-10-11 | $11.40 | $11.40 | 39,267 | — | — |
| 2021-10-08 | $11.40 | $11.40 | 43,867 | — | — |
| 2021-10-07 | $11.64 | $11.64 | 36,875 | — | — |
| 2021-10-06 | $11.76 | $11.76 | 73,417 | — | — |
| 2021-10-05 | $11.64 | $11.64 | 73,650 | — | — |
| 2021-10-04 | $12.00 | $12.00 | 48,308 | — | — |
| 2021-10-01 | $12.24 | $12.24 | 45,950 | — | — |
| 2021-09-30 | $12.60 | $12.60 | 37,292 | — | — |
| 2021-09-29 | $12.24 | $12.24 | 33,358 | — | — |
| 2021-09-28 | $12.72 | $12.72 | 37,433 | — | — |
| 2021-09-27 | $12.72 | $12.72 | 43,800 | — | — |
| 2021-09-24 | $12.36 | $12.36 | 37,792 | — | — |
| 2021-09-23 | $12.72 | $12.72 | 40,142 | — | — |
| 2021-09-22 | $12.24 | $12.24 | 77,675 | — | — |
| 2021-09-21 | $12.60 | $12.60 | 36,575 | — | — |
| 2021-09-20 | $12.24 | $12.24 | 101,667 | — | — |
| 2021-09-17 | $12.60 | $12.60 | 47,550 | — | — |
| 2021-09-16 | $12.96 | $12.96 | 25,158 | — | — |
| 2021-09-15 | $12.72 | $12.72 | 44,200 | — | — |
| 2021-09-14 | $12.60 | $12.60 | 97,900 | — | — |
| 2021-09-13 | $13.20 | $13.20 | 68,875 | — | — |
| 2021-09-10 | $13.08 | $13.08 | 62,250 | — | — |
| 2021-09-09 | $13.32 | $13.32 | 63,208 | — | — |
| 2021-09-08 | $13.08 | $13.08 | 88,483 | — | — |
| 2021-09-07 | $13.56 | $13.56 | 73,500 | — | — |
| 2021-09-03 | $13.68 | $13.68 | 81,583 | — | — |
| 2021-09-02 | $14.04 | $14.04 | 107,167 | — | — |
| 2021-09-01 | $13.80 | $13.80 | 94,108 | — | — |
| 2021-08-31 | $14.04 | $14.04 | 321,375 | — | — |
| 2021-08-30 | $13.32 | $13.32 | 258,617 | — | — |
| 2021-08-27 | $13.92 | $13.92 | 211,367 | — | — |
| 2021-08-26 | $14.16 | $14.16 | 151,317 | — | — |
| 2021-08-25 | $13.80 | $13.80 | 202,733 | — | — |
| 2021-08-24 | $14.04 | $14.04 | 439,050 | — | — |
| 2021-08-23 | $12.84 | $12.84 | 190,625 | — | — |
| 2021-08-20 | $12.24 | $12.24 | 57,967 | — | — |
| 2021-08-19 | $12.36 | $12.36 | 65,858 | — | — |
| 2021-08-18 | $12.36 | $12.36 | 81,925 | — | — |
| 2021-08-17 | $12.72 | $12.72 | 157,550 | — | — |
| 2021-08-16 | $12.12 | $12.12 | 236,775 | — | — |
| 2021-08-13 | $12.36 | $12.36 | 149,708 | — | — |
| 2021-08-12 | $12.84 | $12.84 | 96,283 | — | — |
| 2021-08-11 | $12.72 | $12.72 | 65,900 | — | — |
| 2021-08-10 | $12.72 | $12.72 | 151,258 | — | — |
| 2021-08-09 | $12.84 | $12.84 | 141,700 | — | — |
| 2021-08-06 | $12.96 | $12.96 | 101,592 | — | — |
| 2021-08-05 | $12.96 | $12.96 | 193,467 | — | — |
| 2021-08-04 | $13.08 | $13.08 | 206,567 | — | — |
| 2021-08-03 | $13.20 | $13.20 | 301,625 | — | — |
| 2021-08-02 | $13.80 | $13.80 | 489,767 | — | — |
| 2021-07-30 | $13.92 | $13.92 | 1,427,392 | — | — |
| 2021-07-29 | $14.40 | $14.40 | 12,695,908 | — | — |
| 2021-07-28 | $13.20 | $13.20 | 62,050 | — | — |
| 2021-07-27 | $13.20 | $13.20 | 209,475 | — | — |
| 2021-07-26 | $13.20 | $13.20 | 107,358 | — | — |
| 2021-07-23 | $13.68 | $13.68 | 119,383 | — | — |
| 2021-07-22 | $13.92 | $13.92 | 174,275 | — | — |
| 2021-07-21 | $13.68 | $13.68 | 101,525 | — | — |
| 2021-07-20 | $13.32 | $13.32 | 127,392 | — | — |
| 2021-07-19 | $13.68 | $13.68 | 295,092 | — | — |
| 2021-07-16 | $13.32 | $13.32 | 119,850 | — | — |
| 2021-07-15 | $13.68 | $13.68 | 180,525 | — | — |
| 2021-07-14 | $12.84 | $12.84 | 168,908 | — | — |
| 2021-07-13 | $13.32 | $13.32 | 63,450 | — | — |
| 2021-07-12 | $13.68 | $13.68 | 61,508 | — | — |
| 2021-07-09 | $14.40 | $14.40 | 87,600 | — | — |
| 2021-07-08 | $13.80 | $13.80 | 96,425 | — | — |
| 2021-07-07 | $13.44 | $13.44 | 116,358 | — | — |
| 2021-07-06 | $13.92 | $13.92 | 166,250 | — | — |
| 2021-07-02 | $14.40 | $14.40 | 195,775 | — | — |
| 2021-07-01 | $15.00 | $15.00 | 105,808 | — | — |
| 2021-06-30 | $15.00 | $15.00 | 136,308 | — | — |
| 2021-06-29 | $15.72 | $15.72 | 166,375 | — | — |
| 2021-06-28 | $15.84 | $15.84 | 129,083 | — | — |
| 2021-06-25 | $16.20 | $16.20 | 191,042 | — | — |
| 2021-06-24 | $16.08 | $16.08 | 163,575 | — | — |
| 2021-06-23 | $16.08 | $16.08 | 194,550 | — | — |
| 2021-06-22 | $15.72 | $15.72 | 207,917 | — | — |
| 2021-06-21 | $15.48 | $15.48 | 290,975 | — | — |
| 2021-06-18 | $15.60 | $15.60 | 492,675 | — | — |
| 2021-06-17 | $15.60 | $15.60 | 186,367 | — | — |
| 2021-06-16 | $15.60 | $15.60 | 198,917 | — | — |
| 2021-06-15 | $15.48 | $15.48 | 391,375 | — | — |
| 2021-06-14 | $16.44 | $16.44 | 1,479,133 | — | — |
| 2021-06-11 | $15.00 | $15.00 | 102,400 | — | — |
| 2021-06-10 | $14.88 | $14.88 | 181,767 | — | — |
| 2021-06-09 | $15.36 | $15.36 | 346,050 | — | — |
| 2021-06-08 | $15.00 | $15.00 | 203,183 | — | — |
| 2021-06-07 | $15.00 | $15.00 | 309,150 | — | — |
| 2021-06-04 | $14.64 | $14.64 | 211,317 | — | — |
| 2021-06-03 | $14.64 | $14.64 | 306,925 | — | — |
| 2021-06-02 | $14.76 | $14.76 | 325,917 | — | — |
| 2021-06-01 | $13.92 | $13.92 | 233,558 | — | — |
| 2021-05-28 | $13.56 | $13.56 | 233,042 | — | — |
| 2021-05-27 | $13.68 | $13.68 | 235,633 | — | — |
| 2021-05-26 | $13.92 | $13.92 | 342,575 | — | — |
| 2021-05-25 | $13.32 | $13.32 | 267,842 | — | — |
| 2021-05-24 | $13.44 | $13.44 | 246,050 | — | — |
| 2021-05-21 | $13.80 | $13.80 | 230,883 | — | — |
| 2021-05-20 | $13.68 | $13.68 | 310,325 | — | — |
| 2021-05-19 | $13.20 | $13.20 | 601,292 | — | — |
| 2021-05-18 | $13.92 | $13.92 | 413,408 | — | — |
| 2021-05-17 | $13.44 | $13.44 | 331,008 | — | — |
| 2021-05-14 | $13.56 | $13.56 | 950,875 | — | — |
| 2021-05-13 | $12.96 | $12.96 | 850,425 | — | — |
| 2021-05-12 | $13.32 | $13.32 | 1,249,233 | — | — |
| 2021-05-11 | $14.04 | $14.04 | 2,005,150 | — | — |
| 2021-05-10 | $14.28 | $14.28 | 1,759,775 | — | — |
| 2021-05-07 | $15.84 | $15.84 | 1,720,417 | — | — |
| 2021-05-06 | $16.80 | $16.80 | 3,234,708 | — | — |
| 2021-05-05 | $17.64 | $17.64 | 9,674,325 | — | — |
| 2021-05-04 | $25.68 | $25.68 | 52,950,683 | — | — |
| 2021-05-03 | $14.88 | $14.88 | 101,033 | — | — |
| 2021-04-30 | $14.16 | $14.16 | 32,867 | — | — |
| 2021-04-29 | $14.64 | $14.64 | 72,875 | — | — |
| 2021-04-28 | $15.12 | $15.12 | 29,908 | — | — |
| 2021-04-27 | $14.88 | $14.88 | 27,142 | — | — |
| 2021-04-26 | $15.12 | $15.12 | 31,583 | — | — |
| 2021-04-23 | $15.12 | $15.12 | 31,900 | — | — |
| 2021-04-22 | $14.28 | $14.28 | 34,017 | — | — |
| 2021-04-21 | $14.28 | $14.28 | 31,858 | — | — |
| 2021-04-20 | $13.56 | $13.56 | 40,142 | — | — |
| 2021-04-19 | $14.40 | $14.40 | 57,742 | — | — |
| 2021-04-16 | $14.40 | $14.40 | 52,050 | — | — |
| 2021-04-15 | $14.52 | $14.52 | 82,075 | — | — |
| 2021-04-14 | $15.48 | $15.48 | 31,650 | — | — |
| 2021-04-13 | $15.60 | $15.60 | 34,208 | — | — |
| 2021-04-12 | $15.84 | $15.84 | 58,742 | — | — |
| 2021-04-09 | $16.92 | $16.92 | 41,817 | — | — |
| 2021-04-08 | $17.76 | $17.76 | 204,483 | — | — |
| 2021-04-07 | $17.64 | $17.64 | 592,208 | — | — |
| 2021-04-06 | $16.44 | $16.44 | 35,642 | — | — |
| 2021-04-05 | $17.04 | $17.04 | 42,433 | — | — |
| 2021-04-01 | $17.16 | $17.16 | 58,750 | — | — |
| 2021-03-31 | $16.68 | $16.68 | 37,833 | — | — |
| 2021-03-30 | $16.20 | $16.20 | 23,533 | — | — |
| 2021-03-29 | $15.60 | $15.60 | 38,242 | — | — |
| 2021-03-26 | $16.80 | $16.80 | 35,867 | — | — |
| 2021-03-25 | $17.28 | $17.28 | 71,542 | — | — |
| 2021-03-24 | $16.68 | $16.68 | 62,208 | — | — |
| 2021-03-23 | $16.80 | $16.80 | 86,142 | — | — |
| 2021-03-22 | $18.60 | $18.60 | 71,817 | — | — |
| 2021-03-19 | $19.08 | $19.08 | 73,433 | — | — |
| 2021-03-18 | $18.12 | $18.12 | 127,942 | — | — |
| 2021-03-17 | $19.68 | $19.68 | 121,708 | — | — |
| 2021-03-16 | $19.08 | $19.08 | 250,092 | — | — |
| 2021-03-15 | $19.80 | $19.80 | 111,675 | — | — |
| 2021-03-12 | $18.96 | $18.96 | 66,350 | — | — |
| 2021-03-11 | $19.92 | $19.92 | 82,467 | — | — |
| 2021-03-10 | $17.76 | $17.76 | 111,458 | — | — |
| 2021-03-09 | $18.48 | $18.48 | 62,483 | — | — |
| 2021-03-08 | $16.68 | $16.68 | 65,825 | — | — |
| 2021-03-05 | $16.92 | $16.92 | 153,783 | — | — |
| 2021-03-04 | $16.56 | $16.56 | 213,692 | — | — |
| 2021-03-03 | $18.36 | $18.36 | 112,442 | — | — |
| 2021-03-02 | $19.20 | $19.20 | 74,783 | — | — |
| 2021-03-01 | $18.96 | $18.96 | 92,325 | — | — |
| 2021-02-26 | $18.84 | $18.84 | 108,958 | — | — |
| 2021-02-25 | $19.68 | $19.68 | 112,867 | — | — |
| 2021-02-24 | $20.64 | $20.64 | 98,642 | — | — |
| 2021-02-23 | $20.16 | $20.16 | 173,750 | — | — |
| 2021-02-22 | $21.48 | $21.48 | 202,667 | — | — |
| 2021-02-19 | $23.16 | $23.16 | 117,508 | — | — |
| 2021-02-18 | $22.92 | $22.92 | 198,250 | — | — |
| 2021-02-17 | $24.24 | $24.24 | 255,375 | — | — |
| 2021-02-16 | $25.92 | $25.92 | 271,367 | — | — |
| 2021-02-12 | $24.36 | $24.36 | 150,425 | — | — |
| 2021-02-11 | $24.24 | $24.24 | 209,350 | — | — |
| 2021-02-10 | $25.44 | $25.44 | 342,208 | — | — |
| 2021-02-09 | $26.04 | $26.04 | 231,217 | — | — |
| 2021-02-08 | $26.28 | $26.28 | 433,592 | — | — |
| 2021-02-05 | $23.88 | $23.88 | 222,575 | — | — |
| 2021-02-04 | $23.88 | $23.88 | 396,667 | — | — |
| 2021-02-03 | $22.80 | $22.80 | 321,158 | — | — |
| 2021-02-02 | $20.88 | $20.88 | 211,233 | — | — |
| 2021-02-01 | $21.48 | $21.48 | 216,333 | — | — |
| 2021-01-29 | $20.64 | $20.64 | 306,283 | — | — |
| 2021-01-28 | $20.04 | $20.04 | 199,983 | — | — |
| 2021-01-27 | $20.52 | $20.52 | 373,017 | — | — |
| 2021-01-26 | $23.28 | $23.28 | 231,692 | — | — |
| 2021-01-25 | $24.24 | $24.24 | 496,725 | — | — |
| 2021-01-22 | $25.32 | $25.32 | 464,575 | — | — |
| 2021-01-21 | $26.52 | $26.52 | 555,783 | — | — |
| 2021-01-20 | $28.20 | $28.20 | 1,820,025 | — | — |
| 2021-01-19 | $26.28 | $26.28 | 2,235,083 | — | — |
| 2021-01-15 | $18.12 | $18.12 | 138,275 | — | — |
| 2021-01-14 | $18.36 | $18.36 | 101,883 | — | — |
| 2021-01-13 | $17.88 | $17.88 | 130,767 | — | — |
| 2021-01-12 | $18.60 | $18.60 | 175,767 | — | — |
| 2021-01-11 | $17.52 | $17.52 | 103,283 | — | — |
| 2021-01-08 | $17.16 | $17.16 | 114,733 | — | — |
| 2021-01-07 | $16.92 | $16.92 | 79,442 | — | — |
| 2021-01-06 | $16.56 | $16.56 | 111,692 | — | — |
| 2021-01-05 | $17.16 | $17.16 | 108,667 | — | — |
| 2021-01-04 | $16.92 | $16.92 | 185,325 | — | — |