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
- 2017-11-07 to 2026-08-28
- 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 | $13.80 | $15.29 | 6,920 | — | — |
| 2021-12-30 | $14.00 | $15.51 | 2,965 | — | — |
| 2021-12-29 | $13.00 | $14.40 | 2,730 | — | — |
| 2021-12-28 | $15.80 | $17.51 | 105 | — | — |
| 2021-12-27 | $15.40 | $17.06 | 940 | — | — |
| 2021-12-23 | $15.60 | $17.28 | 3,565 | — | — |
| 2021-12-22 | $15.82 | $17.53 | 735 | — | — |
| 2021-12-21 | $15.50 | $17.17 | 815 | — | — |
| 2021-12-20 | $15.00 | $16.62 | 655 | — | — |
| 2021-12-17 | $16.00 | $17.73 | 1,285 | — | — |
| 2021-12-16 | $16.00 | $17.73 | 200 | — | — |
| 2021-12-15 | $17.20 | $19.06 | 2,385 | — | — |
| 2021-12-14 | $18.80 | $20.83 | 535 | — | — |
| 2021-12-13 | $19.60 | $21.72 | 475 | — | — |
| 2021-12-10 | $20.20 | $22.38 | 350 | — | — |
| 2021-12-09 | $20.20 | $22.38 | 725 | — | — |
| 2021-12-08 | $20.80 | $23.05 | 2,255 | — | — |
| 2021-12-07 | $19.72 | $21.85 | 2,935 | — | — |
| 2021-12-06 | $18.40 | $20.39 | 1,930 | — | — |
| 2021-12-03 | $19.50 | $21.61 | 6,505 | — | — |
| 2021-12-02 | $21.00 | $23.27 | 3,690 | — | — |
| 2021-12-01 | $26.00 | $28.81 | 5,235 | — | — |
| 2021-11-30 | $29.00 | $32.13 | 16,885 | — | — |
| 2021-11-29 | $27.20 | $30.14 | 7,810 | — | — |
| 2021-11-26 | $28.00 | $31.02 | 6,825 | — | — |
| 2021-11-24 | $29.00 | $32.13 | 4,105 | — | — |
| 2021-11-23 | $28.20 | $31.25 | 2,850 | — | — |
| 2021-11-22 | $28.40 | $31.47 | 3,365 | — | — |
| 2021-11-19 | $28.60 | $31.69 | 4,150 | — | — |
| 2021-11-18 | $28.00 | $31.02 | 3,195 | — | — |
| 2021-11-17 | $29.00 | $32.13 | 3,015 | — | — |
| 2021-11-16 | $29.00 | $32.13 | 3,690 | — | — |
| 2021-11-15 | $28.80 | $31.91 | 3,250 | — | — |
| 2021-11-12 | $29.00 | $32.13 | 3,345 | — | — |
| 2021-11-11 | $28.60 | $31.69 | 3,700 | — | — |
| 2021-11-10 | $28.00 | $31.02 | 4,975 | — | — |
| 2021-11-09 | $26.40 | $29.25 | 5,570 | — | — |
| 2021-11-08 | $28.40 | $31.47 | 3,825 | — | — |
| 2021-11-05 | $28.40 | $31.47 | 6,510 | — | — |
| 2021-11-04 | $27.20 | $30.14 | 4,440 | — | — |
| 2021-11-03 | $27.20 | $30.14 | 5,230 | — | — |
| 2021-11-02 | $26.80 | $29.69 | 6,695 | — | — |
| 2021-11-01 | $26.80 | $29.69 | 5,440 | — | — |
| 2021-10-29 | $28.00 | $31.02 | 16,470 | — | — |
| 2021-10-28 | $26.20 | $29.03 | 17,775 | — | — |
| 2021-10-27 | $23.80 | $26.37 | 15,660 | — | — |
| 2021-10-26 | $22.40 | $24.82 | 23,610 | — | — |
| 2021-10-25 | $22.20 | $24.60 | 65,895 | — | — |
| 2021-10-22 | $22.40 | $24.82 | 8,170 | — | — |
| 2021-10-21 | $22.60 | $25.04 | 6,765 | — | — |
| 2021-10-20 | $21.00 | $23.27 | 6,435 | — | — |
| 2021-10-19 | $20.60 | $22.82 | 2,750 | — | — |
| 2021-10-18 | $19.30 | $21.38 | 3,610 | — | — |
| 2021-10-15 | $19.52 | $21.63 | 4,445 | — | — |
| 2021-10-14 | $21.20 | $23.49 | 7,135 | — | — |
| 2021-10-13 | $22.60 | $25.04 | 14,880 | — | — |
| 2021-10-12 | $21.20 | $23.49 | 15,390 | — | — |
| 2021-10-11 | $19.90 | $22.05 | 10,305 | — | — |
| 2021-10-08 | $20.60 | $22.82 | 11,890 | — | — |
| 2021-10-07 | $19.54 | $21.65 | 18,655 | — | — |
| 2021-10-06 | $19.40 | $21.50 | 15,635 | — | — |
| 2021-10-05 | $19.78 | $21.92 | 15,545 | — | — |
| 2021-10-04 | $20.60 | $22.82 | 21,125 | — | — |
| 2021-10-01 | $20.80 | $23.05 | 17,350 | — | — |
| 2021-09-30 | $19.02 | $21.07 | 19,060 | — | — |
| 2021-09-29 | $18.12 | $20.08 | 18,180 | — | — |
| 2021-09-28 | $18.08 | $20.03 | 25,265 | — | — |
| 2021-09-27 | $17.20 | $19.06 | 38,390 | — | — |
| 2021-09-24 | $16.00 | $17.73 | 61,870 | — | — |
| 2021-09-23 | $16.60 | $18.39 | 922,045 | — | — |
| 2021-09-22 | $11.60 | $12.85 | 5,300 | — | — |
| 2021-09-21 | $11.00 | $12.19 | 2,900 | — | — |
| 2021-09-20 | $11.20 | $12.41 | 2,845 | — | — |
| 2021-09-17 | $11.88 | $13.16 | 640 | — | — |
| 2021-09-16 | $11.64 | $12.90 | 2,115 | — | — |
| 2021-09-15 | $11.80 | $13.07 | 4,810 | — | — |
| 2021-09-14 | $11.50 | $12.74 | 23,375 | — | — |
| 2021-09-13 | $13.42 | $14.87 | 7,405 | — | — |
| 2021-09-10 | $13.00 | $14.40 | 7,850 | — | — |
| 2021-09-09 | $12.42 | $13.76 | 11,870 | — | — |
| 2021-09-08 | $12.80 | $14.18 | 5,375 | — | — |
| 2021-09-07 | $12.64 | $14.01 | 22,515 | — | — |
| 2021-09-03 | $13.80 | $15.29 | 3,875 | — | — |
| 2021-09-02 | $14.00 | $15.51 | 6,465 | — | — |
| 2021-09-01 | $14.60 | $16.18 | 18,775 | — | — |
| 2021-08-31 | $13.04 | $14.45 | 4,065 | — | — |
| 2021-08-30 | $12.90 | $14.29 | 2,940 | — | — |
| 2021-08-27 | $12.80 | $14.18 | 2,175 | — | — |
| 2021-08-26 | $12.84 | $14.23 | 3,500 | — | — |
| 2021-08-25 | $13.00 | $14.40 | 4,025 | — | — |
| 2021-08-24 | $12.88 | $14.27 | 29,870 | — | — |
| 2021-08-23 | $12.54 | $13.89 | 4,905 | — | — |
| 2021-08-20 | $12.58 | $13.94 | 3,785 | — | — |
| 2021-08-19 | $12.80 | $14.18 | 27,320 | — | — |
| 2021-08-18 | $12.40 | $13.74 | 22,050 | — | — |
| 2021-08-17 | $12.60 | $13.96 | 5,450 | — | — |
| 2021-08-16 | $13.34 | $14.78 | 5,200 | — | — |
| 2021-08-13 | $13.96 | $15.47 | 29,385 | — | — |
| 2021-08-12 | $15.00 | $16.62 | 6,355 | — | — |
| 2021-08-11 | $16.00 | $17.73 | 11,490 | — | — |
| 2021-08-10 | $15.54 | $17.22 | 6,970 | — | — |
| 2021-08-09 | $15.86 | $17.57 | 52,555 | — | — |
| 2021-08-06 | $16.10 | $17.84 | 12,070 | — | — |
| 2021-08-05 | $16.02 | $17.75 | 10,835 | — | — |
| 2021-08-04 | $15.60 | $17.28 | 43,565 | — | — |
| 2021-08-03 | $14.20 | $15.73 | 4,515 | — | — |
| 2021-08-02 | $13.80 | $15.29 | 5,160 | — | — |
| 2021-07-30 | $13.00 | $14.40 | 2,900 | — | — |
| 2021-07-29 | $13.60 | $15.07 | 2,440 | — | — |
| 2021-07-28 | $13.80 | $15.29 | 6,210 | — | — |
| 2021-07-27 | $13.80 | $15.29 | 14,335 | — | — |
| 2021-07-26 | $13.88 | $15.38 | 23,285 | — | — |
| 2021-07-23 | $13.20 | $14.63 | 20,165 | — | — |
| 2021-07-22 | $15.26 | $16.91 | 3,880 | — | — |
| 2021-07-21 | $15.98 | $17.71 | 2,595 | — | — |
| 2021-07-20 | $15.60 | $17.28 | 2,735 | — | — |
| 2021-07-19 | $15.50 | $17.17 | 11,550 | — | — |
| 2021-07-16 | $17.04 | $18.88 | 21,455 | — | — |
| 2021-07-15 | $17.22 | $19.08 | 3,300 | — | — |
| 2021-07-14 | $17.20 | $19.06 | 27,225 | — | — |
| 2021-07-13 | $16.80 | $18.61 | 4,790 | — | — |
| 2021-07-12 | $17.00 | $18.84 | 5,720 | — | — |
| 2021-07-09 | $17.76 | $19.68 | 5,900 | — | — |
| 2021-07-08 | $17.64 | $19.55 | 35,610 | — | — |
| 2021-07-07 | $17.04 | $18.88 | 10,020 | — | — |
| 2021-07-06 | $18.66 | $20.68 | 9,225 | — | — |
| 2021-07-02 | $19.80 | $21.94 | 5,350 | — | — |
| 2021-07-01 | $20.40 | $22.60 | 21,500 | — | — |
| 2021-06-30 | $23.20 | $25.71 | 65,030 | — | — |
| 2021-06-29 | $19.00 | $21.05 | 2,885 | — | — |
| 2021-06-28 | $18.40 | $20.39 | 3,345 | — | — |
| 2021-06-25 | $18.30 | $20.28 | 4,005 | — | — |
| 2021-06-24 | $18.72 | $20.74 | 1,775 | — | — |
| 2021-06-23 | $18.30 | $20.28 | 5,370 | — | — |
| 2021-06-22 | $18.22 | $20.19 | 2,355 | — | — |
| 2021-06-21 | $18.20 | $20.17 | 4,625 | — | — |
| 2021-06-18 | $18.54 | $20.54 | 15,140 | — | — |
| 2021-06-17 | $18.02 | $19.97 | 2,285 | — | — |
| 2021-06-16 | $18.60 | $20.61 | 15,470 | — | — |
| 2021-06-15 | $20.20 | $22.38 | 4,375 | — | — |
| 2021-06-14 | $20.80 | $23.05 | 29,975 | — | — |
| 2021-06-11 | $19.44 | $21.54 | 3,030 | — | — |
| 2021-06-10 | $19.96 | $22.12 | 2,195 | — | — |
| 2021-06-09 | $20.00 | $22.16 | 12,055 | — | — |
| 2021-06-08 | $19.76 | $21.89 | 30,355 | — | — |
| 2021-06-07 | $18.62 | $20.63 | 2,990 | — | — |
| 2021-06-04 | $18.40 | $20.39 | 4,910 | — | — |
| 2021-06-03 | $18.24 | $20.21 | 4,585 | — | — |
| 2021-06-02 | $18.52 | $20.52 | 6,700 | — | — |
| 2021-06-01 | $18.60 | $20.61 | 4,515 | — | — |
| 2021-05-28 | $18.26 | $20.23 | 5,165 | — | — |
| 2021-05-27 | $19.80 | $21.94 | 16,790 | — | — |
| 2021-05-26 | $18.18 | $20.14 | 7,915 | — | — |
| 2021-05-25 | $18.10 | $20.05 | 9,875 | — | — |
| 2021-05-24 | $17.60 | $19.50 | 11,045 | — | — |
| 2021-05-21 | $18.20 | $20.17 | 134,640 | — | — |
| 2021-05-20 | $17.80 | $19.72 | 31,595 | — | — |
| 2021-05-19 | $16.32 | $18.08 | 27,850 | — | — |
| 2021-05-18 | $17.96 | $19.90 | 23,660 | — | — |
| 2021-05-17 | $18.60 | $20.61 | 8,565 | — | — |
| 2021-05-14 | $19.54 | $21.65 | 1,590 | — | — |
| 2021-05-13 | $18.96 | $21.01 | 5,285 | — | — |
| 2021-05-12 | $20.80 | $23.05 | 3,125 | — | — |
| 2021-05-11 | $20.60 | $22.82 | 5,890 | — | — |
| 2021-05-10 | $20.20 | $22.38 | 6,115 | — | — |
| 2021-05-07 | $21.60 | $23.93 | 24,080 | — | — |
| 2021-05-06 | $20.20 | $22.38 | 10,100 | — | — |
| 2021-05-05 | $21.00 | $23.27 | 6,310 | — | — |
| 2021-05-04 | $21.40 | $23.71 | 6,170 | — | — |
| 2021-05-03 | $22.00 | $24.38 | 18,305 | — | — |
| 2021-04-30 | $21.60 | $23.93 | 2,240 | — | — |
| 2021-04-29 | $21.40 | $23.71 | 28,840 | — | — |
| 2021-04-28 | $22.20 | $24.60 | 10,300 | — | — |
| 2021-04-27 | $22.00 | $24.38 | 30,880 | — | — |
| 2021-04-26 | $21.20 | $23.49 | 38,850 | — | — |
| 2021-04-23 | $22.40 | $24.82 | 6,365 | — | — |
| 2021-04-22 | $22.00 | $24.38 | 10,825 | — | — |
| 2021-04-21 | $20.60 | $22.82 | 7,750 | — | — |
| 2021-04-20 | $20.00 | $22.16 | 16,260 | — | — |
| 2021-04-19 | $21.40 | $23.71 | 13,670 | — | — |
| 2021-04-16 | $20.00 | $22.16 | 9,555 | — | — |
| 2021-04-15 | $20.80 | $23.05 | 78,985 | — | — |
| 2021-04-14 | $21.20 | $23.49 | 15,595 | — | — |
| 2021-04-13 | $22.60 | $25.04 | 36,520 | — | — |
| 2021-04-12 | $21.20 | $23.49 | 25,235 | — | — |
| 2021-04-09 | $23.20 | $25.71 | 13,670 | — | — |
| 2021-04-08 | $24.20 | $26.81 | 90,690 | — | — |
| 2021-04-07 | $25.20 | $27.92 | 18,465 | — | — |
| 2021-04-06 | $26.40 | $29.25 | 15,175 | — | — |
| 2021-04-05 | $26.40 | $29.25 | 22,155 | — | — |
| 2021-04-01 | $29.20 | $32.35 | 30,405 | — | — |
| 2021-03-31 | $31.40 | $34.79 | 210,295 | — | — |
| 2021-03-30 | $27.20 | $30.14 | 86,160 | — | — |
| 2021-03-29 | $29.00 | $32.13 | 194,010 | — | — |
| 2021-03-26 | $36.00 | $39.89 | 5,292,615 | — | — |
| 2021-03-25 | $26.80 | $29.69 | 2,040 | — | — |
| 2021-03-24 | $26.60 | $29.47 | 6,125 | — | — |
| 2021-03-23 | $26.80 | $29.69 | 3,970 | — | — |
| 2021-03-22 | $31.00 | $34.35 | 2,625 | — | — |
| 2021-03-19 | $31.60 | $35.01 | 15,255 | — | — |
| 2021-03-18 | $30.90 | $34.24 | 3,845 | — | — |
| 2021-03-17 | $30.20 | $33.46 | 3,185 | — | — |
| 2021-03-16 | $29.60 | $32.80 | 4,480 | — | — |
| 2021-03-15 | $30.80 | $34.13 | 6,830 | — | — |
| 2021-03-12 | $31.40 | $34.79 | 12,015 | — | — |
| 2021-03-11 | $28.20 | $31.25 | 6,515 | — | — |
| 2021-03-10 | $26.80 | $29.69 | 1,745 | — | — |
| 2021-03-09 | $27.60 | $30.58 | 7,560 | — | — |
| 2021-03-08 | $25.80 | $28.59 | 3,675 | — | — |
| 2021-03-05 | $30.00 | $33.24 | 4,785 | — | — |
| 2021-03-04 | $30.00 | $33.24 | 4,445 | — | — |
| 2021-03-03 | $30.80 | $34.13 | 1,240 | — | — |
| 2021-03-02 | $30.60 | $33.90 | 1,570 | — | — |
| 2021-03-01 | $31.00 | $34.35 | 4,325 | — | — |
| 2021-02-26 | $31.40 | $34.79 | 19,780 | — | — |
| 2021-02-25 | $31.40 | $34.79 | 3,115 | — | — |
| 2021-02-24 | $34.70 | $38.45 | 1,770 | — | — |
| 2021-02-23 | $33.40 | $37.01 | 10,700 | — | — |
| 2021-02-22 | $38.40 | $42.55 | 7,940 | — | — |
| 2021-02-19 | $39.00 | $43.21 | 11,285 | — | — |
| 2021-02-18 | $37.00 | $41.00 | 9,580 | — | — |
| 2021-02-17 | $39.60 | $43.88 | 13,065 | — | — |
| 2021-02-16 | $39.80 | $44.10 | 26,740 | — | — |
| 2021-02-12 | $40.80 | $45.21 | 181,290 | — | — |
| 2021-02-11 | $35.20 | $39.00 | 30,225 | — | — |
| 2021-02-10 | $33.00 | $36.56 | 9,245 | — | — |
| 2021-02-09 | $32.00 | $35.46 | 15,060 | — | — |
| 2021-02-08 | $32.40 | $35.90 | 33,695 | — | — |
| 2021-02-05 | $33.60 | $37.23 | 124,015 | — | — |
| 2021-02-04 | $36.20 | $40.11 | 263,780 | — | — |
| 2021-02-03 | $28.20 | $31.25 | 3,555 | — | — |
| 2021-02-02 | $28.60 | $31.69 | 8,905 | — | — |
| 2021-02-01 | $26.40 | $29.25 | 8,060 | — | — |
| 2021-01-29 | $28.80 | $31.91 | 100,975 | — | — |
| 2021-01-28 | $24.20 | $26.81 | 7,415 | — | — |
| 2021-01-27 | $27.20 | $30.14 | 6,890 | — | — |
| 2021-01-26 | $28.00 | $31.02 | 8,780 | — | — |
| 2021-01-25 | $29.20 | $32.35 | 36,315 | — | — |
| 2021-01-22 | $25.60 | $28.36 | 12,760 | — | — |
| 2021-01-21 | $23.60 | $26.15 | 22,390 | — | — |
| 2021-01-20 | $21.80 | $24.15 | 12,860 | — | — |
| 2021-01-19 | $21.80 | $24.15 | 3,675 | — | — |
| 2021-01-15 | $21.60 | $23.93 | 2,110 | — | — |
| 2021-01-14 | $21.80 | $24.15 | 14,655 | — | — |
| 2021-01-13 | $20.60 | $22.82 | 12,905 | — | — |
| 2021-01-12 | $19.86 | $22.00 | 6,860 | — | — |
| 2021-01-11 | $22.20 | $24.60 | 5,460 | — | — |
| 2021-01-08 | $21.60 | $23.93 | 4,300 | — | — |
| 2021-01-07 | $22.20 | $24.60 | 2,120 | — | — |
| 2021-01-06 | $22.00 | $24.38 | 1,520 | — | — |
| 2021-01-05 | $21.20 | $23.49 | 1,175 | — | — |
| 2021-01-04 | $21.40 | $23.71 | 3,360 | — | — |