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
- 2020-03-12 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 | $9.00 | $9.00 | 74,575 | — | — |
| 2021-12-30 | $9.08 | $9.08 | 32,800 | — | — |
| 2021-12-29 | $9.16 | $9.16 | 23,375 | — | — |
| 2021-12-28 | $9.40 | $9.40 | 36,925 | — | — |
| 2021-12-27 | $9.80 | $9.80 | 50,300 | — | — |
| 2021-12-23 | $9.96 | $9.96 | 44,075 | — | — |
| 2021-12-22 | $9.44 | $9.44 | 31,200 | — | — |
| 2021-12-21 | $9.08 | $9.08 | 85,875 | — | — |
| 2021-12-20 | $9.68 | $9.68 | 68,325 | — | — |
| 2021-12-17 | $9.16 | $9.16 | 92,200 | — | — |
| 2021-12-16 | $9.00 | $9.00 | 82,575 | — | — |
| 2021-12-15 | $9.20 | $9.20 | 271,850 | — | — |
| 2021-12-14 | $9.84 | $9.84 | 34,250 | — | — |
| 2021-12-13 | $11.12 | $11.12 | 62,425 | — | — |
| 2021-12-10 | $11.32 | $11.32 | 16,425 | — | — |
| 2021-12-09 | $11.84 | $11.84 | 17,600 | — | — |
| 2021-12-08 | $11.64 | $11.64 | 11,500 | — | — |
| 2021-12-07 | $12.20 | $12.20 | 13,100 | — | — |
| 2021-12-06 | $11.40 | $11.40 | 31,650 | — | — |
| 2021-12-03 | $11.52 | $11.52 | 23,925 | — | — |
| 2021-12-02 | $11.72 | $11.72 | 26,175 | — | — |
| 2021-12-01 | $12.48 | $12.48 | 32,925 | — | — |
| 2021-11-30 | $13.52 | $13.52 | 61,925 | — | — |
| 2021-11-29 | $12.36 | $12.36 | 33,725 | — | — |
| 2021-11-26 | $13.12 | $13.12 | 11,725 | — | — |
| 2021-11-24 | $13.68 | $13.68 | 39,050 | — | — |
| 2021-11-23 | $12.72 | $12.72 | 12,450 | — | — |
| 2021-11-22 | $12.60 | $12.60 | 49,275 | — | — |
| 2021-11-19 | $13.20 | $13.20 | 28,525 | — | — |
| 2021-11-18 | $13.40 | $13.40 | 123,200 | — | — |
| 2021-11-17 | $12.68 | $12.68 | 63,400 | — | — |
| 2021-11-16 | $13.10 | $13.10 | 314,500 | — | — |
| 2021-11-15 | $14.36 | $14.36 | 8,075 | — | — |
| 2021-11-12 | $14.28 | $14.28 | 17,650 | — | — |
| 2021-11-11 | $14.80 | $14.80 | 5,450 | — | — |
| 2021-11-10 | $14.96 | $14.96 | 17,300 | — | — |
| 2021-11-09 | $15.64 | $15.64 | 27,350 | — | — |
| 2021-11-08 | $14.84 | $14.84 | 25,475 | — | — |
| 2021-11-05 | $15.28 | $15.28 | 7,900 | — | — |
| 2021-11-04 | $15.60 | $15.60 | 12,300 | — | — |
| 2021-11-03 | $16.12 | $16.12 | 41,700 | — | — |
| 2021-11-02 | $16.20 | $16.20 | 20,600 | — | — |
| 2021-11-01 | $15.40 | $15.40 | 41,550 | — | — |
| 2021-10-29 | $14.40 | $14.40 | 6,575 | — | — |
| 2021-10-28 | $14.60 | $14.60 | 17,275 | — | — |
| 2021-10-27 | $14.28 | $14.28 | 56,575 | — | — |
| 2021-10-26 | $14.48 | $14.48 | 11,125 | — | — |
| 2021-10-25 | $14.52 | $14.52 | 13,400 | — | — |
| 2021-10-22 | $14.28 | $14.28 | 9,525 | — | — |
| 2021-10-21 | $14.40 | $14.40 | 19,750 | — | — |
| 2021-10-20 | $14.52 | $14.52 | 15,000 | — | — |
| 2021-10-19 | $14.88 | $14.88 | 10,900 | — | — |
| 2021-10-18 | $15.04 | $15.04 | 16,550 | — | — |
| 2021-10-15 | $14.64 | $14.64 | 17,350 | — | — |
| 2021-10-14 | $15.20 | $15.20 | 11,725 | — | — |
| 2021-10-13 | $15.40 | $15.40 | 20,400 | — | — |
| 2021-10-12 | $15.80 | $15.80 | 11,900 | — | — |
| 2021-10-11 | $15.56 | $15.56 | 23,625 | — | — |
| 2021-10-08 | $15.36 | $15.36 | 14,000 | — | — |
| 2021-10-07 | $15.04 | $15.04 | 19,900 | — | — |
| 2021-10-06 | $15.00 | $15.00 | 12,300 | — | — |
| 2021-10-05 | $15.16 | $15.16 | 15,600 | — | — |
| 2021-10-04 | $15.52 | $15.52 | 23,975 | — | — |
| 2021-10-01 | $16.12 | $16.12 | 13,225 | — | — |
| 2021-09-30 | $16.32 | $16.32 | 23,850 | — | — |
| 2021-09-29 | $16.32 | $16.32 | 25,850 | — | — |
| 2021-09-28 | $16.64 | $16.64 | 17,925 | — | — |
| 2021-09-27 | $16.72 | $16.72 | 21,850 | — | — |
| 2021-09-24 | $16.80 | $16.80 | 11,325 | — | — |
| 2021-09-23 | $17.24 | $17.24 | 21,650 | — | — |
| 2021-09-22 | $16.92 | $16.92 | 13,125 | — | — |
| 2021-09-21 | $16.92 | $16.92 | 30,650 | — | — |
| 2021-09-20 | $16.76 | $16.76 | 21,200 | — | — |
| 2021-09-17 | $17.08 | $17.08 | 72,125 | — | — |
| 2021-09-16 | $17.88 | $17.88 | 26,275 | — | — |
| 2021-09-15 | $17.36 | $17.36 | 29,600 | — | — |
| 2021-09-14 | $16.44 | $16.44 | 27,650 | — | — |
| 2021-09-13 | $17.00 | $17.00 | 14,625 | — | — |
| 2021-09-10 | $17.60 | $17.60 | 14,275 | — | — |
| 2021-09-09 | $17.68 | $17.68 | 24,475 | — | — |
| 2021-09-08 | $17.08 | $17.08 | 44,975 | — | — |
| 2021-09-07 | $18.20 | $18.20 | 108,575 | — | — |
| 2021-09-03 | $20.12 | $20.12 | 86,125 | — | — |
| 2021-09-02 | $18.92 | $18.92 | 20,350 | — | — |
| 2021-09-01 | $19.04 | $19.04 | 10,175 | — | — |
| 2021-08-31 | $19.16 | $19.16 | 20,325 | — | — |
| 2021-08-30 | $18.60 | $18.60 | 18,750 | — | — |
| 2021-08-27 | $19.24 | $19.24 | 31,525 | — | — |
| 2021-08-26 | $18.92 | $18.92 | 11,500 | — | — |
| 2021-08-25 | $18.68 | $18.68 | 18,125 | — | — |
| 2021-08-24 | $19.12 | $19.12 | 18,625 | — | — |
| 2021-08-23 | $18.36 | $18.36 | 32,925 | — | — |
| 2021-08-20 | $17.40 | $17.40 | 15,600 | — | — |
| 2021-08-19 | $17.04 | $17.04 | 31,875 | — | — |
| 2021-08-18 | $17.76 | $17.76 | 78,600 | — | — |
| 2021-08-17 | $16.96 | $16.96 | 127,800 | — | — |
| 2021-08-16 | $16.80 | $16.80 | 71,375 | — | — |
| 2021-08-13 | $18.08 | $18.08 | 107,425 | — | — |
| 2021-08-12 | $18.48 | $18.48 | 60,925 | — | — |
| 2021-08-11 | $19.28 | $19.28 | 188,625 | — | — |
| 2021-08-10 | $22.84 | $22.84 | 117,550 | — | — |
| 2021-08-09 | $23.60 | $23.60 | 164,450 | — | — |
| 2021-08-06 | $23.16 | $23.16 | 53,050 | — | — |
| 2021-08-05 | $23.52 | $23.52 | 79,275 | — | — |
| 2021-08-04 | $22.32 | $22.32 | 120,300 | — | — |
| 2021-08-03 | $23.76 | $23.76 | 295,025 | — | — |
| 2021-08-02 | $22.08 | $22.08 | 32,600 | — | — |
| 2021-07-30 | $21.56 | $21.56 | 33,200 | — | — |
| 2021-07-29 | $21.88 | $21.88 | 96,825 | — | — |
| 2021-07-28 | $23.16 | $23.16 | 264,075 | — | — |
| 2021-07-27 | $22.04 | $22.04 | 23,725 | — | — |
| 2021-07-26 | $21.92 | $21.92 | 55,025 | — | — |
| 2021-07-23 | $21.52 | $21.52 | 47,175 | — | — |
| 2021-07-22 | $22.44 | $22.44 | 65,175 | — | — |
| 2021-07-21 | $23.04 | $23.04 | 103,675 | — | — |
| 2021-07-20 | $22.60 | $22.60 | 70,450 | — | — |
| 2021-07-19 | $23.20 | $23.20 | 154,225 | — | — |
| 2021-07-16 | $22.24 | $22.24 | 216,100 | — | — |
| 2021-07-15 | $23.20 | $23.20 | 107,825 | — | — |
| 2021-07-14 | $23.60 | $23.60 | 457,850 | — | — |
| 2021-07-13 | $28.36 | $28.36 | 22,125 | — | — |
| 2021-07-12 | $28.36 | $28.36 | 20,675 | — | — |
| 2021-07-09 | $28.80 | $28.80 | 12,225 | — | — |
| 2021-07-08 | $29.80 | $29.80 | 5,175 | — | — |
| 2021-07-07 | $29.44 | $29.44 | 18,400 | — | — |
| 2021-07-06 | $30.36 | $30.36 | 10,725 | — | — |
| 2021-07-02 | $31.32 | $31.32 | 13,050 | — | — |
| 2021-07-01 | $30.68 | $30.68 | 9,125 | — | — |
| 2021-06-30 | $31.60 | $31.60 | 9,225 | — | — |
| 2021-06-29 | $32.48 | $32.48 | 16,700 | — | — |
| 2021-06-28 | $32.72 | $32.72 | 16,525 | — | — |
| 2021-06-25 | $32.00 | $32.00 | 234,400 | — | — |
| 2021-06-24 | $31.40 | $31.40 | 16,975 | — | — |
| 2021-06-23 | $31.12 | $31.12 | 16,775 | — | — |
| 2021-06-22 | $30.56 | $30.56 | 17,200 | — | — |
| 2021-06-21 | $30.64 | $30.64 | 15,750 | — | — |
| 2021-06-18 | $30.04 | $30.04 | 16,550 | — | — |
| 2021-06-17 | $30.56 | $30.56 | 12,775 | — | — |
| 2021-06-16 | $31.12 | $31.12 | 25,800 | — | — |
| 2021-06-15 | $33.00 | $33.00 | 17,750 | — | — |
| 2021-06-14 | $34.72 | $34.72 | 26,125 | — | — |
| 2021-06-11 | $34.20 | $34.20 | 24,025 | — | — |
| 2021-06-10 | $35.40 | $35.40 | 29,000 | — | — |
| 2021-06-09 | $35.32 | $35.32 | 30,325 | — | — |
| 2021-06-08 | $36.16 | $36.16 | 32,600 | — | — |
| 2021-06-07 | $33.40 | $33.40 | 22,250 | — | — |
| 2021-06-04 | $32.64 | $32.64 | 15,275 | — | — |
| 2021-06-03 | $32.76 | $32.76 | 24,275 | — | — |
| 2021-06-02 | $32.12 | $32.12 | 22,050 | — | — |
| 2021-06-01 | $30.84 | $30.84 | 11,500 | — | — |
| 2021-05-28 | $29.08 | $29.08 | 19,475 | — | — |
| 2021-05-27 | $30.32 | $30.32 | 7,725 | — | — |
| 2021-05-26 | $30.00 | $30.00 | 8,725 | — | — |
| 2021-05-25 | $28.76 | $28.76 | 17,125 | — | — |
| 2021-05-24 | $29.84 | $29.84 | 13,100 | — | — |
| 2021-05-21 | $31.28 | $31.28 | 16,075 | — | — |
| 2021-05-20 | $31.92 | $31.92 | 6,975 | — | — |
| 2021-05-19 | $31.52 | $31.52 | 20,200 | — | — |
| 2021-05-18 | $33.64 | $33.64 | 18,775 | — | — |
| 2021-05-17 | $32.20 | $32.20 | 53,075 | — | — |
| 2021-05-14 | $32.20 | $32.20 | 18,250 | — | — |
| 2021-05-13 | $30.88 | $30.88 | 29,850 | — | — |
| 2021-05-12 | $31.36 | $31.36 | 23,075 | — | — |
| 2021-05-11 | $29.84 | $29.84 | 31,925 | — | — |
| 2021-05-10 | $27.80 | $27.80 | 34,125 | — | — |
| 2021-05-07 | $29.00 | $29.00 | 14,950 | — | — |
| 2021-05-06 | $28.44 | $28.44 | 54,775 | — | — |
| 2021-05-05 | $29.04 | $29.04 | 15,175 | — | — |
| 2021-05-04 | $29.12 | $29.12 | 20,400 | — | — |
| 2021-05-03 | $29.32 | $29.32 | 13,925 | — | — |
| 2021-04-30 | $29.60 | $29.60 | 18,425 | — | — |
| 2021-04-29 | $29.16 | $29.16 | 23,950 | — | — |
| 2021-04-28 | $31.00 | $31.00 | 13,125 | — | — |
| 2021-04-27 | $31.36 | $31.36 | 35,275 | — | — |
| 2021-04-26 | $31.32 | $31.32 | 20,625 | — | — |
| 2021-04-23 | $30.76 | $30.76 | 10,500 | — | — |
| 2021-04-22 | $30.20 | $30.20 | 23,950 | — | — |
| 2021-04-21 | $30.00 | $30.00 | 47,000 | — | — |
| 2021-04-20 | $27.12 | $27.12 | 8,700 | — | — |
| 2021-04-19 | $27.80 | $27.80 | 15,950 | — | — |
| 2021-04-16 | $27.68 | $27.68 | 24,000 | — | — |
| 2021-04-15 | $29.52 | $29.52 | 14,450 | — | — |
| 2021-04-14 | $29.68 | $29.68 | 15,000 | — | — |
| 2021-04-13 | $28.60 | $28.60 | 32,575 | — | — |
| 2021-04-12 | $29.16 | $29.16 | 26,925 | — | — |
| 2021-04-09 | $30.68 | $30.68 | 35,425 | — | — |
| 2021-04-08 | $31.24 | $31.24 | 76,325 | — | — |
| 2021-04-07 | $30.80 | $30.80 | 40,975 | — | — |
| 2021-04-06 | $32.00 | $32.00 | 43,975 | — | — |
| 2021-04-05 | $31.96 | $31.96 | 33,875 | — | — |
| 2021-04-01 | $33.64 | $33.64 | 18,250 | — | — |
| 2021-03-31 | $33.76 | $33.76 | 17,575 | — | — |
| 2021-03-30 | $32.72 | $32.72 | 16,525 | — | — |
| 2021-03-29 | $32.88 | $32.88 | 22,975 | — | — |
| 2021-03-26 | $34.44 | $34.44 | 39,800 | — | — |
| 2021-03-25 | $34.20 | $34.20 | 28,350 | — | — |
| 2021-03-24 | $35.24 | $35.24 | 22,600 | — | — |
| 2021-03-23 | $36.84 | $36.84 | 32,275 | — | — |
| 2021-03-22 | $40.28 | $40.28 | 18,050 | — | — |
| 2021-03-19 | $40.32 | $40.32 | 26,175 | — | — |
| 2021-03-18 | $40.80 | $40.80 | 33,375 | — | — |
| 2021-03-17 | $41.60 | $41.60 | 23,250 | — | — |
| 2021-03-16 | $41.88 | $41.88 | 19,750 | — | — |
| 2021-03-15 | $43.64 | $43.64 | 26,125 | — | — |
| 2021-03-12 | $41.00 | $41.00 | 19,675 | — | — |
| 2021-03-11 | $40.40 | $40.40 | 34,750 | — | — |
| 2021-03-10 | $39.64 | $39.64 | 32,950 | — | — |
| 2021-03-09 | $39.24 | $39.24 | 46,550 | — | — |
| 2021-03-08 | $38.16 | $38.16 | 49,950 | — | — |
| 2021-03-05 | $39.88 | $39.88 | 139,400 | — | — |
| 2021-03-04 | $49.24 | $49.24 | 20,500 | — | — |
| 2021-03-03 | $52.44 | $52.44 | 13,325 | — | — |
| 2021-03-02 | $53.72 | $53.72 | 20,825 | — | — |
| 2021-03-01 | $55.44 | $55.44 | 36,975 | — | — |
| 2021-02-26 | $50.36 | $50.36 | 19,425 | — | — |
| 2021-02-25 | $50.00 | $50.00 | 14,300 | — | — |
| 2021-02-24 | $51.60 | $51.60 | 15,225 | — | — |
| 2021-02-23 | $49.32 | $49.32 | 36,975 | — | — |
| 2021-02-22 | $52.80 | $52.80 | 12,050 | — | — |
| 2021-02-19 | $53.80 | $53.80 | 13,600 | — | — |
| 2021-02-18 | $52.08 | $52.08 | 17,075 | — | — |
| 2021-02-17 | $55.00 | $55.00 | 11,700 | — | — |
| 2021-02-16 | $56.28 | $56.28 | 12,650 | — | — |
| 2021-02-12 | $56.16 | $56.16 | 14,350 | — | — |
| 2021-02-11 | $56.16 | $56.16 | 28,000 | — | — |
| 2021-02-10 | $58.40 | $58.40 | 19,950 | — | — |
| 2021-02-09 | $58.92 | $58.92 | 41,100 | — | — |
| 2021-02-08 | $57.64 | $57.64 | 25,700 | — | — |
| 2021-02-05 | $56.40 | $56.40 | 20,050 | — | — |
| 2021-02-04 | $55.60 | $55.60 | 51,250 | — | — |
| 2021-02-03 | $55.28 | $55.28 | 31,150 | — | — |
| 2021-02-02 | $54.08 | $54.08 | 37,200 | — | — |
| 2021-02-01 | $51.60 | $51.60 | 28,325 | — | — |
| 2021-01-29 | $52.08 | $52.08 | 32,800 | — | — |
| 2021-01-28 | $52.20 | $52.20 | 38,425 | — | — |
| 2021-01-27 | $52.80 | $52.80 | 44,350 | — | — |
| 2021-01-26 | $55.32 | $55.32 | 25,700 | — | — |
| 2021-01-25 | $55.00 | $55.00 | 31,225 | — | — |
| 2021-01-22 | $56.16 | $56.16 | 21,250 | — | — |
| 2021-01-21 | $56.20 | $56.20 | 22,850 | — | — |
| 2021-01-20 | $57.00 | $57.00 | 32,900 | — | — |
| 2021-01-19 | $56.24 | $56.24 | 36,500 | — | — |
| 2021-01-15 | $54.96 | $54.96 | 33,425 | — | — |
| 2021-01-14 | $55.36 | $55.36 | 46,650 | — | — |
| 2021-01-13 | $55.08 | $55.08 | 30,675 | — | — |
| 2021-01-12 | $56.28 | $56.28 | 42,750 | — | — |
| 2021-01-11 | $56.28 | $56.28 | 90,325 | — | — |
| 2021-01-08 | $53.60 | $53.60 | 161,400 | — | — |
| 2021-01-07 | $56.32 | $56.32 | 175,900 | — | — |
| 2021-01-06 | $58.88 | $58.88 | 350,450 | — | — |
| 2021-01-05 | $94.92 | $94.92 | 2,425 | — | — |
| 2021-01-04 | $95.92 | $95.92 | 6,500 | — | — |