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
- 2018-06-22 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 | $8.75 | $8.75 | 60,153 | — | — |
| 2021-12-30 | $9.00 | $9.00 | 57,667 | — | — |
| 2021-12-29 | $9.08 | $9.08 | 53,200 | — | — |
| 2021-12-28 | $9.47 | $9.47 | 51,247 | — | — |
| 2021-12-27 | $10.10 | $10.10 | 28,173 | — | — |
| 2021-12-23 | $10.43 | $10.43 | 33,893 | — | — |
| 2021-12-22 | $10.05 | $10.05 | 26,827 | — | — |
| 2021-12-21 | $9.75 | $9.75 | 54,827 | — | — |
| 2021-12-20 | $9.75 | $9.75 | 31,093 | — | — |
| 2021-12-17 | $10.17 | $10.17 | 24,407 | — | — |
| 2021-12-16 | $10.16 | $10.16 | 29,067 | — | — |
| 2021-12-15 | $10.05 | $10.05 | 31,800 | — | — |
| 2021-12-14 | $10.32 | $10.32 | 21,407 | — | — |
| 2021-12-13 | $10.95 | $10.95 | 22,500 | — | — |
| 2021-12-10 | $11.42 | $11.42 | 17,253 | — | — |
| 2021-12-09 | $11.25 | $11.25 | 22,053 | — | — |
| 2021-12-08 | $11.55 | $11.55 | 48,873 | — | — |
| 2021-12-07 | $10.13 | $10.13 | 29,760 | — | — |
| 2021-12-06 | $10.13 | $10.13 | 18,100 | — | — |
| 2021-12-03 | $10.55 | $10.55 | 27,120 | — | — |
| 2021-12-02 | $11.04 | $11.04 | 67,073 | — | — |
| 2021-12-01 | $11.00 | $11.00 | 39,953 | — | — |
| 2021-11-30 | $10.52 | $10.52 | 53,753 | — | — |
| 2021-11-29 | $11.12 | $11.12 | 25,087 | — | — |
| 2021-11-26 | $11.40 | $11.40 | 19,353 | — | — |
| 2021-11-24 | $11.79 | $11.79 | 61,300 | — | — |
| 2021-11-23 | $11.25 | $11.25 | 22,713 | — | — |
| 2021-11-22 | $11.27 | $11.27 | 19,680 | — | — |
| 2021-11-19 | $11.37 | $11.37 | 43,147 | — | — |
| 2021-11-18 | $11.58 | $11.58 | 83,380 | — | — |
| 2021-11-17 | $12.54 | $12.54 | 44,567 | — | — |
| 2021-11-16 | $13.10 | $13.10 | 63,260 | — | — |
| 2021-11-15 | $13.86 | $13.86 | 62,600 | — | — |
| 2021-11-12 | $13.80 | $13.80 | 52,847 | — | — |
| 2021-11-11 | $14.00 | $14.00 | 26,080 | — | — |
| 2021-11-10 | $13.88 | $13.88 | 66,380 | — | — |
| 2021-11-09 | $14.40 | $14.40 | 26,247 | — | — |
| 2021-11-08 | $14.40 | $14.40 | 48,827 | — | — |
| 2021-11-05 | $14.67 | $14.67 | 119,153 | — | — |
| 2021-11-04 | $15.45 | $15.45 | 75,513 | — | — |
| 2021-11-03 | $15.00 | $15.00 | 60,520 | — | — |
| 2021-11-02 | $14.45 | $14.44 | 50,967 | — | — |
| 2021-11-01 | $14.03 | $14.03 | 44,673 | — | — |
| 2021-10-29 | $14.10 | $14.10 | 40,200 | — | — |
| 2021-10-28 | $14.39 | $14.39 | 33,513 | — | — |
| 2021-10-27 | $14.31 | $14.31 | 38,927 | — | — |
| 2021-10-26 | $14.33 | $14.33 | 42,127 | — | — |
| 2021-10-25 | $14.19 | $14.19 | 44,893 | — | — |
| 2021-10-22 | $14.06 | $14.06 | 81,827 | — | — |
| 2021-10-21 | $14.45 | $14.44 | 50,720 | — | — |
| 2021-10-20 | $14.93 | $14.92 | 38,807 | — | — |
| 2021-10-19 | $15.15 | $15.15 | 53,520 | — | — |
| 2021-10-18 | $14.70 | $14.70 | 49,287 | — | — |
| 2021-10-15 | $14.96 | $14.95 | 28,720 | — | — |
| 2021-10-14 | $15.00 | $15.00 | 64,253 | — | — |
| 2021-10-13 | $15.30 | $15.30 | 64,060 | — | — |
| 2021-10-12 | $15.00 | $15.00 | 58,320 | — | — |
| 2021-10-11 | $15.45 | $15.45 | 26,153 | — | — |
| 2021-10-08 | $15.75 | $15.75 | 45,667 | — | — |
| 2021-10-07 | $15.45 | $15.45 | 34,653 | — | — |
| 2021-10-06 | $15.30 | $15.30 | 36,953 | — | — |
| 2021-10-05 | $15.45 | $15.45 | 58,833 | — | — |
| 2021-10-04 | $16.35 | $16.35 | 50,833 | — | — |
| 2021-10-01 | $16.35 | $16.35 | 50,220 | — | — |
| 2021-09-30 | $16.95 | $16.95 | 91,387 | — | — |
| 2021-09-29 | $16.80 | $16.80 | 76,153 | — | — |
| 2021-09-28 | $16.80 | $16.80 | 120,647 | — | — |
| 2021-09-27 | $17.40 | $17.40 | 541,960 | — | — |
| 2021-09-24 | $17.40 | $17.40 | 313,687 | — | — |
| 2021-09-23 | $15.90 | $15.90 | 537,393 | — | — |
| 2021-09-22 | $14.55 | $14.55 | 65,927 | — | — |
| 2021-09-21 | $14.33 | $14.33 | 127,047 | — | — |
| 2021-09-20 | $14.13 | $14.13 | 46,740 | — | — |
| 2021-09-17 | $14.40 | $14.40 | 75,640 | — | — |
| 2021-09-16 | $14.78 | $14.78 | 36,860 | — | — |
| 2021-09-15 | $14.40 | $14.40 | 63,787 | — | — |
| 2021-09-14 | $14.69 | $14.68 | 210,193 | — | — |
| 2021-09-13 | $15.60 | $15.60 | 597,100 | — | — |
| 2021-09-10 | $14.88 | $14.88 | 19,307 | — | — |
| 2021-09-09 | $15.00 | $15.00 | 34,673 | — | — |
| 2021-09-08 | $15.00 | $15.00 | 26,673 | — | — |
| 2021-09-07 | $15.30 | $15.30 | 18,927 | — | — |
| 2021-09-03 | $15.45 | $15.45 | 28,113 | — | — |
| 2021-09-02 | $15.75 | $15.75 | 33,467 | — | — |
| 2021-09-01 | $15.75 | $15.75 | 39,580 | — | — |
| 2021-08-31 | $15.45 | $15.45 | 35,167 | — | — |
| 2021-08-30 | $15.60 | $15.60 | 56,853 | — | — |
| 2021-08-27 | $15.60 | $15.60 | 62,940 | — | — |
| 2021-08-26 | $15.15 | $15.15 | 44,853 | — | — |
| 2021-08-25 | $15.15 | $15.15 | 56,273 | — | — |
| 2021-08-24 | $15.30 | $15.30 | 276,227 | — | — |
| 2021-08-23 | $14.28 | $14.28 | 37,620 | — | — |
| 2021-08-20 | $14.25 | $14.25 | 36,913 | — | — |
| 2021-08-19 | $14.25 | $14.25 | 64,067 | — | — |
| 2021-08-18 | $14.12 | $14.12 | 44,767 | — | — |
| 2021-08-17 | $14.00 | $14.00 | 77,820 | — | — |
| 2021-08-16 | $14.13 | $14.13 | 71,467 | — | — |
| 2021-08-13 | $14.93 | $14.92 | 123,580 | — | — |
| 2021-08-12 | $15.30 | $15.30 | 87,273 | — | — |
| 2021-08-11 | $15.45 | $15.45 | 127,493 | — | — |
| 2021-08-10 | $15.75 | $15.75 | 196,667 | — | — |
| 2021-08-09 | $15.75 | $15.75 | 225,120 | — | — |
| 2021-08-06 | $15.60 | $15.60 | 1,722,220 | — | — |
| 2021-08-05 | $14.96 | $14.95 | 51,373 | — | — |
| 2021-08-04 | $14.54 | $14.54 | 86,000 | — | — |
| 2021-08-03 | $14.82 | $14.82 | 79,380 | — | — |
| 2021-08-02 | $15.45 | $15.45 | 51,460 | — | — |
| 2021-07-30 | $15.60 | $15.60 | 53,680 | — | — |
| 2021-07-29 | $15.30 | $15.30 | 71,287 | — | — |
| 2021-07-28 | $15.90 | $15.90 | 347,293 | — | — |
| 2021-07-27 | $14.51 | $14.51 | 231,280 | — | — |
| 2021-07-26 | $13.95 | $13.95 | 157,913 | — | — |
| 2021-07-23 | $15.15 | $15.15 | 144,187 | — | — |
| 2021-07-22 | $15.30 | $15.30 | 269,673 | — | — |
| 2021-07-21 | $15.75 | $15.75 | 739,953 | — | — |
| 2021-07-20 | $16.35 | $16.35 | 2,987,887 | — | — |
| 2021-07-19 | $15.45 | $15.45 | 55,507 | — | — |
| 2021-07-16 | $15.30 | $15.30 | 86,940 | — | — |
| 2021-07-15 | $15.75 | $15.75 | 74,180 | — | — |
| 2021-07-14 | $15.75 | $15.75 | 82,160 | — | — |
| 2021-07-13 | $15.90 | $15.90 | 82,233 | — | — |
| 2021-07-12 | $16.20 | $16.20 | 117,847 | — | — |
| 2021-07-09 | $16.95 | $16.95 | 120,207 | — | — |
| 2021-07-08 | $16.05 | $16.05 | 205,200 | — | — |
| 2021-07-07 | $15.15 | $15.15 | 219,160 | — | — |
| 2021-07-06 | $15.75 | $15.75 | 116,827 | — | — |
| 2021-07-02 | $16.95 | $16.95 | 112,707 | — | — |
| 2021-07-01 | $17.70 | $17.70 | 112,707 | — | — |
| 2021-06-30 | $17.85 | $17.85 | 832,113 | — | — |
| 2021-06-29 | $22.35 | $22.35 | 179,007 | — | — |
| 2021-06-28 | $23.70 | $23.70 | 112,640 | — | — |
| 2021-06-25 | $25.65 | $25.65 | 31,860 | — | — |
| 2021-06-24 | $25.50 | $25.50 | 38,793 | — | — |
| 2021-06-23 | $25.50 | $25.50 | 33,753 | — | — |
| 2021-06-22 | $24.30 | $24.30 | 14,720 | — | — |
| 2021-06-21 | $23.70 | $23.70 | 11,460 | — | — |
| 2021-06-18 | $23.85 | $23.85 | 15,193 | — | — |
| 2021-06-17 | $25.20 | $25.20 | 11,580 | — | — |
| 2021-06-16 | $24.90 | $24.90 | 13,213 | — | — |
| 2021-06-15 | $25.80 | $25.80 | 14,893 | — | — |
| 2021-06-14 | $25.80 | $25.80 | 18,200 | — | — |
| 2021-06-11 | $25.28 | $25.28 | 19,940 | — | — |
| 2021-06-10 | $25.80 | $25.80 | 44,933 | — | — |
| 2021-06-09 | $26.55 | $26.55 | 13,627 | — | — |
| 2021-06-08 | $26.85 | $26.85 | 32,053 | — | — |
| 2021-06-07 | $26.85 | $26.85 | 33,740 | — | — |
| 2021-06-04 | $25.35 | $25.35 | 34,340 | — | — |
| 2021-06-03 | $26.10 | $26.10 | 16,880 | — | — |
| 2021-06-02 | $26.55 | $26.55 | 23,100 | — | — |
| 2021-06-01 | $25.65 | $25.65 | 23,167 | — | — |
| 2021-05-28 | $25.20 | $25.20 | 42,080 | — | — |
| 2021-05-27 | $25.80 | $25.80 | 26,493 | — | — |
| 2021-05-26 | $24.45 | $24.45 | 14,400 | — | — |
| 2021-05-25 | $23.85 | $23.85 | 18,320 | — | — |
| 2021-05-24 | $24.45 | $24.45 | 12,447 | — | — |
| 2021-05-21 | $24.90 | $24.90 | 14,693 | — | — |
| 2021-05-20 | $24.15 | $24.15 | 19,233 | — | — |
| 2021-05-19 | $24.30 | $24.30 | 19,533 | — | — |
| 2021-05-18 | $24.30 | $24.30 | 28,440 | — | — |
| 2021-05-17 | $23.25 | $23.25 | 21,580 | — | — |
| 2021-05-14 | $23.85 | $23.85 | 11,487 | — | — |
| 2021-05-13 | $23.40 | $23.40 | 26,613 | — | — |
| 2021-05-12 | $24.30 | $24.30 | 25,513 | — | — |
| 2021-05-11 | $24.60 | $24.60 | 34,067 | — | — |
| 2021-05-10 | $25.50 | $25.50 | 111,987 | — | — |
| 2021-05-07 | $22.50 | $22.50 | 58,547 | — | — |
| 2021-05-06 | $22.95 | $22.95 | 48,173 | — | — |
| 2021-05-05 | $24.75 | $24.75 | 44,560 | — | — |
| 2021-05-04 | $26.70 | $26.70 | 50,233 | — | — |
| 2021-05-03 | $26.40 | $26.40 | 36,907 | — | — |
| 2021-04-30 | $25.50 | $25.50 | 34,100 | — | — |
| 2021-04-29 | $26.10 | $26.10 | 60,700 | — | — |
| 2021-04-28 | $27.30 | $27.30 | 32,100 | — | — |
| 2021-04-27 | $27.30 | $27.30 | 26,840 | — | — |
| 2021-04-26 | $29.10 | $29.10 | 40,667 | — | — |
| 2021-04-23 | $27.00 | $27.00 | 26,940 | — | — |
| 2021-04-22 | $26.85 | $26.85 | 25,833 | — | — |
| 2021-04-21 | $27.60 | $27.60 | 33,120 | — | — |
| 2021-04-20 | $26.10 | $26.10 | 38,613 | — | — |
| 2021-04-19 | $27.75 | $27.75 | 33,560 | — | — |
| 2021-04-16 | $26.85 | $26.85 | 77,293 | — | — |
| 2021-04-15 | $26.40 | $26.40 | 36,753 | — | — |
| 2021-04-14 | $27.30 | $27.30 | 28,960 | — | — |
| 2021-04-13 | $27.60 | $27.60 | 54,700 | — | — |
| 2021-04-12 | $27.45 | $27.45 | 67,887 | — | — |
| 2021-04-09 | $29.40 | $29.40 | 59,513 | — | — |
| 2021-04-08 | $30.90 | $30.90 | 490,420 | — | — |
| 2021-04-07 | $29.40 | $29.40 | 31,993 | — | — |
| 2021-04-06 | $30.60 | $30.60 | 25,020 | — | — |
| 2021-04-05 | $30.60 | $30.60 | 76,247 | — | — |
| 2021-04-01 | $30.30 | $30.30 | 49,340 | — | — |
| 2021-03-31 | $30.90 | $30.90 | 33,113 | — | — |
| 2021-03-30 | $30.75 | $30.75 | 19,480 | — | — |
| 2021-03-29 | $29.85 | $29.85 | 35,993 | — | — |
| 2021-03-26 | $31.05 | $31.05 | 25,880 | — | — |
| 2021-03-25 | $31.35 | $31.35 | 50,233 | — | — |
| 2021-03-24 | $31.20 | $31.20 | 62,907 | — | — |
| 2021-03-23 | $34.20 | $34.20 | 163,573 | — | — |
| 2021-03-22 | $33.45 | $33.45 | 38,987 | — | — |
| 2021-03-19 | $33.75 | $33.75 | 41,173 | — | — |
| 2021-03-18 | $33.45 | $33.45 | 72,573 | — | — |
| 2021-03-17 | $32.70 | $32.70 | 73,967 | — | — |
| 2021-03-16 | $31.35 | $31.35 | 41,987 | — | — |
| 2021-03-15 | $33.00 | $33.00 | 43,133 | — | — |
| 2021-03-12 | $32.10 | $32.10 | 55,680 | — | — |
| 2021-03-11 | $32.10 | $32.10 | 89,413 | — | — |
| 2021-03-10 | $31.95 | $31.95 | 66,420 | — | — |
| 2021-03-09 | $31.80 | $31.80 | 105,973 | — | — |
| 2021-03-08 | $29.55 | $29.55 | 75,947 | — | — |
| 2021-03-05 | $30.30 | $30.30 | 132,960 | — | — |
| 2021-03-04 | $29.40 | $29.40 | 184,880 | — | — |
| 2021-03-03 | $33.75 | $33.75 | 174,047 | — | — |
| 2021-03-02 | $37.80 | $37.80 | 398,553 | — | — |
| 2021-03-01 | $39.60 | $39.60 | 9,361,147 | — | — |
| 2021-02-26 | $32.55 | $32.55 | 150,033 | — | — |
| 2021-02-25 | $31.95 | $31.95 | 75,400 | — | — |
| 2021-02-24 | $35.85 | $35.85 | 176,100 | — | — |
| 2021-02-23 | $31.65 | $31.65 | 153,633 | — | — |
| 2021-02-22 | $37.20 | $37.20 | 74,147 | — | — |
| 2021-02-19 | $40.80 | $40.80 | 44,880 | — | — |
| 2021-02-18 | $42.15 | $42.15 | 72,827 | — | — |
| 2021-02-17 | $41.85 | $41.85 | 78,920 | — | — |
| 2021-02-16 | $44.40 | $44.40 | 111,473 | — | — |
| 2021-02-12 | $42.90 | $42.90 | 130,660 | — | — |
| 2021-02-11 | $41.40 | $41.40 | 75,607 | — | — |
| 2021-02-10 | $43.65 | $43.65 | 130,493 | — | — |
| 2021-02-09 | $42.45 | $42.45 | 190,140 | — | — |
| 2021-02-08 | $40.80 | $40.80 | 95,587 | — | — |
| 2021-02-05 | $38.70 | $38.70 | 101,800 | — | — |
| 2021-02-04 | $39.75 | $39.75 | 65,927 | — | — |
| 2021-02-03 | $39.45 | $39.45 | 100,440 | — | — |
| 2021-02-02 | $36.45 | $36.45 | 104,113 | — | — |
| 2021-02-01 | $37.50 | $37.50 | 70,707 | — | — |
| 2021-01-29 | $38.70 | $38.70 | 148,013 | — | — |
| 2021-01-28 | $40.35 | $40.35 | 216,020 | — | — |
| 2021-01-27 | $45.00 | $45.00 | 316,487 | — | — |
| 2021-01-26 | $45.75 | $45.75 | 426,580 | — | — |
| 2021-01-25 | $41.10 | $41.10 | 318,013 | — | — |
| 2021-01-22 | $39.90 | $39.90 | 328,080 | — | — |
| 2021-01-21 | $38.55 | $38.55 | 1,202,467 | — | — |
| 2021-01-20 | $37.20 | $37.20 | 583,533 | — | — |
| 2021-01-19 | $28.50 | $28.50 | 115,267 | — | — |
| 2021-01-15 | $26.55 | $26.55 | 60,247 | — | — |
| 2021-01-14 | $25.80 | $25.80 | 23,167 | — | — |
| 2021-01-13 | $25.20 | $25.20 | 30,533 | — | — |
| 2021-01-12 | $25.35 | $25.35 | 29,333 | — | — |
| 2021-01-11 | $24.45 | $24.45 | 25,540 | — | — |
| 2021-01-08 | $25.35 | $25.35 | 31,313 | — | — |
| 2021-01-07 | $24.75 | $24.75 | 22,833 | — | — |
| 2021-01-06 | $25.35 | $25.35 | 30,793 | — | — |
| 2021-01-05 | $25.35 | $25.35 | 29,533 | — | — |
| 2021-01-04 | $24.30 | $24.30 | 49,433 | — | — |