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
- 2012-02-07 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 | $7.56 | $7.56 | 146,667 | — | — |
| 2021-12-30 | $7.50 | $7.50 | 161,250 | — | — |
| 2021-12-29 | $7.50 | $7.50 | 375,617 | — | — |
| 2021-12-28 | $7.38 | $7.38 | 383,900 | — | — |
| 2021-12-27 | $8.04 | $8.04 | 536,433 | — | — |
| 2021-12-23 | $8.40 | $8.40 | 1,305,417 | — | — |
| 2021-12-22 | $10.14 | $10.14 | 7,917,583 | — | — |
| 2021-12-21 | $6.66 | $6.66 | 1,218,317 | — | — |
| 2021-12-20 | $6.72 | $6.72 | 69,017 | — | — |
| 2021-12-17 | $6.84 | $6.84 | 89,683 | — | — |
| 2021-12-16 | $6.42 | $6.42 | 41,650 | — | — |
| 2021-12-15 | $6.42 | $6.42 | 32,933 | — | — |
| 2021-12-14 | $6.48 | $6.48 | 49,933 | — | — |
| 2021-12-13 | $6.78 | $6.78 | 60,983 | — | — |
| 2021-12-10 | $7.02 | $7.02 | 37,283 | — | — |
| 2021-12-09 | $7.20 | $7.20 | 33,050 | — | — |
| 2021-12-08 | $7.38 | $7.38 | 42,983 | — | — |
| 2021-12-07 | $7.20 | $7.20 | 49,350 | — | — |
| 2021-12-06 | $7.14 | $7.14 | 47,783 | — | — |
| 2021-12-03 | $7.02 | $7.02 | 89,600 | — | — |
| 2021-12-02 | $7.74 | $7.74 | 183,717 | — | — |
| 2021-12-01 | $7.62 | $7.62 | 40,583 | — | — |
| 2021-11-30 | $8.10 | $8.10 | 41,967 | — | — |
| 2021-11-29 | $8.04 | $8.04 | 25,550 | — | — |
| 2021-11-26 | $8.28 | $8.28 | 17,517 | — | — |
| 2021-11-24 | $8.58 | $8.58 | 45,183 | — | — |
| 2021-11-23 | $8.04 | $8.04 | 61,050 | — | — |
| 2021-11-22 | $8.22 | $8.22 | 62,667 | — | — |
| 2021-11-19 | $8.76 | $8.76 | 42,667 | — | — |
| 2021-11-18 | $8.40 | $8.40 | 112,633 | — | — |
| 2021-11-17 | $9.12 | $9.12 | 49,500 | — | — |
| 2021-11-16 | $9.24 | $9.24 | 102,900 | — | — |
| 2021-11-15 | $9.54 | $9.54 | 56,100 | — | — |
| 2021-11-12 | $9.72 | $9.72 | 42,150 | — | — |
| 2021-11-11 | $9.78 | $9.78 | 68,583 | — | — |
| 2021-11-10 | $10.02 | $10.02 | 64,800 | — | — |
| 2021-11-09 | $10.14 | $10.14 | 58,383 | — | — |
| 2021-11-08 | $10.20 | $10.20 | 46,350 | — | — |
| 2021-11-05 | $10.20 | $10.20 | 89,500 | — | — |
| 2021-11-04 | $10.62 | $10.62 | 77,017 | — | — |
| 2021-11-03 | $10.32 | $10.32 | 64,467 | — | — |
| 2021-11-02 | $10.14 | $10.14 | 53,467 | — | — |
| 2021-11-01 | $10.38 | $10.38 | 68,067 | — | — |
| 2021-10-29 | $10.02 | $10.02 | 47,250 | — | — |
| 2021-10-28 | $10.08 | $10.08 | 80,400 | — | — |
| 2021-10-27 | $10.02 | $10.02 | 55,200 | — | — |
| 2021-10-26 | $10.14 | $10.14 | 43,083 | — | — |
| 2021-10-25 | $10.14 | $10.14 | 68,933 | — | — |
| 2021-10-22 | $10.08 | $10.08 | 84,683 | — | — |
| 2021-10-21 | $10.38 | $10.38 | 67,617 | — | — |
| 2021-10-20 | $10.80 | $10.80 | 92,800 | — | — |
| 2021-10-19 | $10.38 | $10.38 | 39,067 | — | — |
| 2021-10-18 | $10.26 | $10.26 | 42,533 | — | — |
| 2021-10-15 | $10.44 | $10.44 | 41,150 | — | — |
| 2021-10-14 | $10.44 | $10.44 | 63,833 | — | — |
| 2021-10-13 | $10.56 | $10.56 | 33,450 | — | — |
| 2021-10-12 | $10.74 | $10.74 | 84,000 | — | — |
| 2021-10-11 | $10.02 | $10.02 | 63,633 | — | — |
| 2021-10-08 | $10.32 | $10.32 | 60,567 | — | — |
| 2021-10-07 | $10.80 | $10.80 | 54,867 | — | — |
| 2021-10-06 | $10.92 | $10.92 | 95,000 | — | — |
| 2021-10-05 | $10.62 | $10.62 | 102,433 | — | — |
| 2021-10-04 | $11.28 | $11.28 | 96,267 | — | — |
| 2021-10-01 | $12.06 | $12.06 | 57,767 | — | — |
| 2021-09-30 | $12.00 | $12.00 | 75,967 | — | — |
| 2021-09-29 | $11.76 | $11.76 | 147,767 | — | — |
| 2021-09-28 | $12.72 | $12.72 | 121,517 | — | — |
| 2021-09-27 | $13.68 | $13.68 | 206,533 | — | — |
| 2021-09-24 | $13.56 | $13.56 | 370,583 | — | — |
| 2021-09-23 | $12.60 | $12.60 | 92,350 | — | — |
| 2021-09-22 | $12.72 | $12.72 | 44,417 | — | — |
| 2021-09-21 | $12.66 | $12.66 | 93,150 | — | — |
| 2021-09-20 | $12.18 | $12.18 | 99,967 | — | — |
| 2021-09-17 | $13.14 | $13.14 | 69,500 | — | — |
| 2021-09-16 | $13.02 | $13.02 | 72,100 | — | — |
| 2021-09-15 | $13.26 | $13.26 | 104,400 | — | — |
| 2021-09-14 | $13.20 | $13.20 | 233,517 | — | — |
| 2021-09-13 | $14.70 | $14.70 | 267,050 | — | — |
| 2021-09-10 | $14.04 | $14.04 | 255,467 | — | — |
| 2021-09-09 | $13.50 | $13.50 | 102,800 | — | — |
| 2021-09-08 | $13.32 | $13.32 | 192,483 | — | — |
| 2021-09-07 | $13.56 | $13.56 | 216,733 | — | — |
| 2021-09-03 | $14.28 | $14.28 | 273,283 | — | — |
| 2021-09-02 | $15.24 | $15.24 | 327,350 | — | — |
| 2021-09-01 | $15.30 | $15.30 | 276,733 | — | — |
| 2021-08-31 | $16.02 | $16.02 | 520,333 | — | — |
| 2021-08-30 | $19.20 | $19.20 | 244,129 | — | — |
| 2021-08-27 | $20.16 | $20.16 | 281,577 | — | — |
| 2021-08-26 | $20.64 | $20.64 | 151,813 | — | — |
| 2021-08-25 | $22.56 | $22.56 | 142,346 | — | — |
| 2021-08-24 | $21.60 | $21.60 | 112,404 | — | — |
| 2021-08-23 | $21.12 | $21.12 | 148,304 | — | — |
| 2021-08-20 | $19.68 | $19.68 | 68,627 | — | — |
| 2021-08-19 | $19.20 | $19.20 | 54,269 | — | — |
| 2021-08-18 | $20.16 | $20.16 | 85,600 | — | — |
| 2021-08-17 | $19.68 | $19.68 | 77,229 | — | — |
| 2021-08-16 | $20.16 | $20.16 | 112,008 | — | — |
| 2021-08-13 | $21.60 | $21.60 | 120,019 | — | — |
| 2021-08-12 | $21.60 | $21.60 | 61,919 | — | — |
| 2021-08-11 | $21.60 | $21.60 | 90,013 | — | — |
| 2021-08-10 | $22.08 | $22.08 | 79,942 | — | — |
| 2021-08-09 | $22.56 | $22.56 | 57,198 | — | — |
| 2021-08-06 | $22.56 | $22.56 | 57,952 | — | — |
| 2021-08-05 | $22.56 | $22.56 | 96,110 | — | — |
| 2021-08-04 | $23.04 | $23.04 | 341,840 | — | — |
| 2021-08-03 | $25.92 | $25.92 | 434,844 | — | — |
| 2021-08-02 | $23.52 | $23.52 | 154,250 | — | — |
| 2021-07-30 | $22.08 | $22.08 | 66,833 | — | — |
| 2021-07-29 | $22.08 | $22.08 | 61,217 | — | — |
| 2021-07-28 | $22.56 | $22.56 | 92,865 | — | — |
| 2021-07-27 | $22.08 | $22.08 | 80,963 | — | — |
| 2021-07-26 | $22.08 | $22.08 | 69,404 | — | — |
| 2021-07-23 | $23.04 | $23.04 | 49,604 | — | — |
| 2021-07-22 | $24.00 | $24.00 | 72,267 | — | — |
| 2021-07-21 | $24.48 | $24.48 | 75,529 | — | — |
| 2021-07-20 | $23.52 | $23.52 | 88,167 | — | — |
| 2021-07-19 | $23.04 | $23.04 | 190,469 | — | — |
| 2021-07-16 | $24.00 | $24.00 | 199,067 | — | — |
| 2021-07-15 | $25.44 | $25.44 | 543,938 | — | — |
| 2021-07-14 | $25.44 | $25.44 | 440,360 | — | — |
| 2021-07-13 | $24.96 | $24.96 | 204,738 | — | — |
| 2021-07-12 | $26.40 | $26.40 | 130,121 | — | — |
| 2021-07-09 | $26.40 | $26.40 | 69,067 | — | — |
| 2021-07-08 | $25.44 | $25.44 | 79,496 | — | — |
| 2021-07-07 | $24.96 | $24.96 | 154,160 | — | — |
| 2021-07-06 | $26.88 | $26.88 | 178,835 | — | — |
| 2021-07-02 | $26.88 | $26.88 | 125,975 | — | — |
| 2021-07-01 | $28.32 | $28.32 | 342,056 | — | — |
| 2021-06-30 | $26.88 | $26.88 | 97,548 | — | — |
| 2021-06-29 | $27.84 | $27.84 | 136,577 | — | — |
| 2021-06-28 | $28.80 | $28.80 | 186,598 | — | — |
| 2021-06-25 | $29.28 | $29.28 | 421,550 | — | — |
| 2021-06-24 | $27.84 | $27.84 | 509,627 | — | — |
| 2021-06-23 | $28.80 | $28.80 | 1,732,013 | — | — |
| 2021-06-22 | $25.92 | $25.92 | 845,485 | — | — |
| 2021-06-21 | $23.52 | $23.52 | 117,110 | — | — |
| 2021-06-18 | $24.00 | $24.00 | 156,240 | — | — |
| 2021-06-17 | $25.44 | $25.44 | 95,960 | — | — |
| 2021-06-16 | $25.44 | $25.44 | 89,256 | — | — |
| 2021-06-15 | $25.44 | $25.44 | 203,535 | — | — |
| 2021-06-14 | $26.88 | $26.88 | 98,929 | — | — |
| 2021-06-11 | $26.40 | $26.40 | 195,352 | — | — |
| 2021-06-10 | $27.36 | $27.36 | 154,294 | — | — |
| 2021-06-09 | $27.36 | $27.36 | 192,710 | — | — |
| 2021-06-08 | $28.32 | $28.32 | 242,073 | — | — |
| 2021-06-07 | $27.36 | $27.36 | 339,496 | — | — |
| 2021-06-04 | $27.36 | $27.36 | 686,450 | — | — |
| 2021-06-03 | $25.44 | $25.44 | 281,046 | — | — |
| 2021-06-02 | $25.44 | $25.44 | 334,556 | — | — |
| 2021-06-01 | $24.48 | $24.48 | 117,683 | — | — |
| 2021-05-28 | $24.00 | $24.00 | 209,521 | — | — |
| 2021-05-27 | $24.48 | $24.48 | 135,754 | — | — |
| 2021-05-26 | $24.00 | $24.00 | 159,650 | — | — |
| 2021-05-25 | $23.52 | $23.52 | 176,394 | — | — |
| 2021-05-24 | $24.00 | $24.00 | 279,783 | — | — |
| 2021-05-21 | $24.48 | $24.48 | 439,863 | — | — |
| 2021-05-20 | $24.00 | $24.00 | 667,865 | — | — |
| 2021-05-19 | $25.92 | $25.92 | 1,070,852 | — | — |
| 2021-05-18 | $21.60 | $21.60 | 217,352 | — | — |
| 2021-05-17 | $21.12 | $21.12 | 70,977 | — | — |
| 2021-05-14 | $21.12 | $21.12 | 126,192 | — | — |
| 2021-05-13 | $20.64 | $20.64 | 198,690 | — | — |
| 2021-05-12 | $20.64 | $20.64 | 121,521 | — | — |
| 2021-05-11 | $21.12 | $21.12 | 162,277 | — | — |
| 2021-05-10 | $21.60 | $21.60 | 332,273 | — | — |
| 2021-05-07 | $22.56 | $22.56 | 2,010,821 | — | — |
| 2021-05-06 | $19.68 | $19.68 | 163,081 | — | — |
| 2021-05-05 | $20.64 | $20.64 | 121,810 | — | — |
| 2021-05-04 | $21.60 | $21.60 | 139,381 | — | — |
| 2021-05-03 | $22.08 | $22.08 | 191,965 | — | — |
| 2021-04-30 | $23.52 | $23.52 | 170,690 | — | — |
| 2021-04-29 | $24.00 | $24.00 | 103,179 | — | — |
| 2021-04-28 | $24.48 | $24.48 | 120,265 | — | — |
| 2021-04-27 | $24.96 | $24.96 | 237,477 | — | — |
| 2021-04-26 | $25.44 | $25.44 | 323,425 | — | — |
| 2021-04-23 | $22.56 | $22.56 | 104,923 | — | — |
| 2021-04-22 | $22.08 | $22.08 | 180,635 | — | — |
| 2021-04-21 | $22.08 | $22.08 | 226,835 | — | — |
| 2021-04-20 | $20.16 | $20.16 | 138,002 | — | — |
| 2021-04-19 | $21.12 | $21.12 | 218,419 | — | — |
| 2021-04-16 | $19.68 | $19.68 | 291,631 | — | — |
| 2021-04-15 | $21.12 | $21.12 | 180,388 | — | — |
| 2021-04-14 | $22.56 | $22.56 | 169,883 | — | — |
| 2021-04-13 | $22.56 | $22.56 | 218,148 | — | — |
| 2021-04-12 | $24.48 | $24.48 | 139,638 | — | — |
| 2021-04-09 | $25.92 | $25.92 | 117,296 | — | — |
| 2021-04-08 | $26.40 | $26.40 | 240,358 | — | — |
| 2021-04-07 | $25.44 | $25.44 | 208,590 | — | — |
| 2021-04-06 | $27.36 | $27.36 | 107,342 | — | — |
| 2021-04-05 | $28.32 | $28.32 | 144,965 | — | — |
| 2021-04-01 | $29.28 | $29.28 | 203,231 | — | — |
| 2021-03-31 | $28.80 | $28.80 | 115,144 | — | — |
| 2021-03-30 | $28.32 | $28.32 | 114,904 | — | — |
| 2021-03-29 | $28.32 | $28.32 | 145,067 | — | — |
| 2021-03-26 | $29.28 | $29.28 | 147,525 | — | — |
| 2021-03-25 | $30.24 | $30.24 | 210,500 | — | — |
| 2021-03-24 | $28.80 | $28.80 | 282,538 | — | — |
| 2021-03-23 | $31.68 | $31.68 | 336,773 | — | — |
| 2021-03-22 | $34.08 | $34.08 | 628,356 | — | — |
| 2021-03-19 | $32.64 | $32.64 | 172,846 | — | — |
| 2021-03-18 | $33.12 | $33.12 | 217,238 | — | — |
| 2021-03-17 | $34.56 | $34.56 | 213,131 | — | — |
| 2021-03-16 | $34.56 | $34.56 | 352,535 | — | — |
| 2021-03-15 | $36.48 | $36.48 | 552,973 | — | — |
| 2021-03-12 | $34.56 | $34.56 | 440,792 | — | — |
| 2021-03-11 | $33.12 | $33.12 | 354,871 | — | — |
| 2021-03-10 | $32.16 | $32.16 | 375,298 | — | — |
| 2021-03-09 | $32.64 | $32.64 | 506,458 | — | — |
| 2021-03-08 | $30.24 | $30.24 | 509,723 | — | — |
| 2021-03-05 | $30.24 | $30.24 | 572,904 | — | — |
| 2021-03-04 | $26.88 | $26.88 | 569,133 | — | — |
| 2021-03-03 | $31.68 | $31.68 | 372,931 | — | — |
| 2021-03-02 | $33.60 | $33.60 | 260,323 | — | — |
| 2021-03-01 | $35.52 | $35.52 | 230,660 | — | — |
| 2021-02-26 | $34.56 | $34.56 | 337,877 | — | — |
| 2021-02-25 | $36.96 | $36.96 | 362,842 | — | — |
| 2021-02-24 | $39.84 | $39.84 | 746,417 | — | — |
| 2021-02-23 | $35.52 | $35.52 | 803,000 | — | — |
| 2021-02-22 | $40.32 | $40.32 | 548,325 | — | — |
| 2021-02-19 | $45.12 | $45.12 | 550,700 | — | — |
| 2021-02-18 | $43.68 | $43.68 | 962,077 | — | — |
| 2021-02-17 | $48.96 | $48.96 | 741,173 | — | — |
| 2021-02-16 | $52.80 | $52.80 | 1,249,219 | — | — |
| 2021-02-12 | $49.44 | $49.44 | 521,140 | — | — |
| 2021-02-11 | $53.28 | $53.28 | 1,351,094 | — | — |
| 2021-02-10 | $57.60 | $57.60 | 2,965,348 | — | — |
| 2021-02-09 | $47.04 | $47.04 | 1,506,875 | — | — |
| 2021-02-08 | $43.20 | $43.20 | 1,615,563 | — | — |
| 2021-02-05 | $36.96 | $36.96 | 507,129 | — | — |
| 2021-02-04 | $36.48 | $36.48 | 986,358 | — | — |
| 2021-02-03 | $34.08 | $34.08 | 466,627 | — | — |
| 2021-02-02 | $32.64 | $32.64 | 315,488 | — | — |
| 2021-02-01 | $32.64 | $32.64 | 314,879 | — | — |
| 2021-01-29 | $31.20 | $31.20 | 421,658 | — | — |
| 2021-01-28 | $33.12 | $33.12 | 798,958 | — | — |
| 2021-01-27 | $32.16 | $32.16 | 896,973 | — | — |
| 2021-01-26 | $35.04 | $35.04 | 402,806 | — | — |
| 2021-01-25 | $36.48 | $36.48 | 726,571 | — | — |
| 2021-01-22 | $38.40 | $38.40 | 771,648 | — | — |
| 2021-01-21 | $39.84 | $39.84 | 4,505,844 | — | — |
| 2021-01-20 | $36.48 | $36.48 | 1,706,667 | — | — |
| 2021-01-19 | $30.72 | $30.72 | 814,521 | — | — |
| 2021-01-15 | $28.80 | $28.80 | 533,690 | — | — |
| 2021-01-14 | $30.24 | $30.24 | 830,285 | — | — |
| 2021-01-13 | $30.72 | $30.72 | 693,933 | — | — |
| 2021-01-12 | $31.68 | $31.68 | 1,283,071 | — | — |
| 2021-01-11 | $33.60 | $33.60 | 3,753,144 | — | — |
| 2021-01-08 | $27.36 | $27.36 | 2,942,329 | — | — |
| 2021-01-07 | $21.60 | $21.60 | 633,946 | — | — |
| 2021-01-06 | $20.64 | $20.64 | 1,692,277 | — | — |
| 2021-01-05 | $24.96 | $24.96 | 4,071,077 | — | — |
| 2021-01-04 | $19.20 | $19.20 | 2,503,842 | — | — |