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
- 2020-02-12 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 | $7.15 | $7.15 | 36,600 | — | — |
| 2021-12-30 | $7.00 | $7.00 | 45,300 | — | — |
| 2021-12-29 | $6.65 | $6.65 | 12,880 | — | — |
| 2021-12-28 | $6.65 | $6.65 | 26,500 | — | — |
| 2021-12-27 | $6.85 | $6.85 | 22,380 | — | — |
| 2021-12-23 | $7.05 | $7.05 | 46,220 | — | — |
| 2021-12-22 | $7.23 | $7.23 | 31,140 | — | — |
| 2021-12-21 | $7.20 | $7.20 | 15,600 | — | — |
| 2021-12-20 | $6.90 | $6.90 | 34,440 | — | — |
| 2021-12-17 | $7.15 | $7.15 | 14,820 | — | — |
| 2021-12-16 | $6.90 | $6.90 | 10,200 | — | — |
| 2021-12-15 | $7.00 | $7.00 | 8,920 | — | — |
| 2021-12-14 | $7.00 | $7.00 | 7,380 | — | — |
| 2021-12-13 | $7.60 | $7.60 | 14,300 | — | — |
| 2021-12-10 | $7.60 | $7.60 | 28,860 | — | — |
| 2021-12-09 | $7.65 | $7.65 | 44,720 | — | — |
| 2021-12-08 | $7.45 | $7.45 | 12,740 | — | — |
| 2021-12-07 | $7.05 | $7.05 | 39,440 | — | — |
| 2021-12-06 | $6.50 | $6.50 | 54,460 | — | — |
| 2021-12-03 | $6.08 | $6.08 | 77,180 | — | — |
| 2021-12-02 | $6.90 | $6.90 | 65,640 | — | — |
| 2021-12-01 | $7.40 | $7.40 | 35,340 | — | — |
| 2021-11-30 | $7.95 | $7.95 | 49,740 | — | — |
| 2021-11-29 | $8.70 | $8.70 | 22,760 | — | — |
| 2021-11-26 | $8.15 | $8.15 | 11,440 | — | — |
| 2021-11-24 | $8.60 | $8.60 | 13,240 | — | — |
| 2021-11-23 | $8.70 | $8.70 | 34,900 | — | — |
| 2021-11-22 | $8.40 | $8.40 | 48,400 | — | — |
| 2021-11-19 | $8.75 | $8.75 | 50,580 | — | — |
| 2021-11-18 | $9.40 | $9.40 | 80,520 | — | — |
| 2021-11-17 | $9.45 | $9.45 | 15,820 | — | — |
| 2021-11-16 | $9.65 | $9.65 | 26,160 | — | — |
| 2021-11-15 | $9.20 | $9.20 | 17,340 | — | — |
| 2021-11-12 | $9.55 | $9.55 | 25,340 | — | — |
| 2021-11-11 | $8.80 | $8.80 | 21,160 | — | — |
| 2021-11-10 | $8.95 | $8.95 | 16,140 | — | — |
| 2021-11-09 | $9.05 | $9.05 | 23,220 | — | — |
| 2021-11-08 | $9.10 | $9.10 | 38,320 | — | — |
| 2021-11-05 | $9.55 | $9.55 | 49,900 | — | — |
| 2021-11-04 | $9.95 | $9.95 | 32,720 | — | — |
| 2021-11-03 | $10.15 | $10.15 | 25,580 | — | — |
| 2021-11-02 | $10.15 | $10.15 | 20,680 | — | — |
| 2021-11-01 | $10.10 | $10.10 | 29,640 | — | — |
| 2021-10-29 | $10.15 | $10.15 | 28,320 | — | — |
| 2021-10-28 | $10.38 | $10.38 | 15,320 | — | — |
| 2021-10-27 | $10.25 | $10.25 | 30,900 | — | — |
| 2021-10-26 | $10.65 | $10.65 | 40,120 | — | — |
| 2021-10-25 | $11.00 | $11.00 | 17,920 | — | — |
| 2021-10-22 | $11.00 | $11.00 | 51,740 | — | — |
| 2021-10-21 | $11.95 | $11.95 | 17,500 | — | — |
| 2021-10-20 | $12.00 | $12.00 | 45,780 | — | — |
| 2021-10-19 | $11.60 | $11.60 | 20,840 | — | — |
| 2021-10-18 | $10.70 | $10.70 | 20,460 | — | — |
| 2021-10-15 | $11.25 | $11.25 | 13,160 | — | — |
| 2021-10-14 | $11.50 | $11.50 | 17,740 | — | — |
| 2021-10-13 | $11.40 | $11.40 | 13,500 | — | — |
| 2021-10-12 | $11.05 | $11.05 | 16,180 | — | — |
| 2021-10-11 | $11.45 | $11.45 | 31,020 | — | — |
| 2021-10-08 | $11.05 | $11.05 | 38,120 | — | — |
| 2021-10-07 | $11.10 | $11.10 | 23,640 | — | — |
| 2021-10-06 | $10.45 | $10.45 | 25,180 | — | — |
| 2021-10-05 | $10.05 | $10.05 | 34,220 | — | — |
| 2021-10-04 | $10.40 | $10.40 | 53,380 | — | — |
| 2021-10-01 | $11.15 | $11.15 | 20,500 | — | — |
| 2021-09-30 | $11.40 | $11.40 | 25,900 | — | — |
| 2021-09-29 | $10.90 | $10.90 | 37,880 | — | — |
| 2021-09-28 | $11.05 | $11.05 | 37,560 | — | — |
| 2021-09-27 | $11.35 | $11.35 | 22,260 | — | — |
| 2021-09-24 | $11.30 | $11.30 | 57,660 | — | — |
| 2021-09-23 | $10.90 | $10.90 | 61,300 | — | — |
| 2021-09-22 | $11.25 | $11.25 | 81,780 | — | — |
| 2021-09-21 | $11.55 | $11.55 | 180,540 | — | — |
| 2021-09-20 | $9.80 | $9.80 | 110,080 | — | — |
| 2021-09-17 | $10.90 | $10.90 | 150,060 | — | — |
| 2021-09-16 | $11.00 | $11.00 | 57,520 | — | — |
| 2021-09-15 | $10.90 | $10.90 | 94,440 | — | — |
| 2021-09-14 | $11.10 | $11.10 | 97,540 | — | — |
| 2021-09-13 | $11.15 | $11.15 | 124,680 | — | — |
| 2021-09-10 | $11.90 | $11.90 | 118,460 | — | — |
| 2021-09-09 | $13.10 | $13.10 | 174,360 | — | — |
| 2021-09-08 | $14.75 | $14.75 | 167,940 | — | — |
| 2021-09-07 | $14.45 | $14.45 | 115,820 | — | — |
| 2021-09-03 | $14.90 | $14.90 | 115,840 | — | — |
| 2021-09-02 | $15.30 | $15.30 | 224,000 | — | — |
| 2021-09-01 | $14.15 | $14.15 | 194,840 | — | — |
| 2021-08-31 | $13.75 | $13.75 | 139,240 | — | — |
| 2021-08-30 | $12.15 | $12.15 | 178,060 | — | — |
| 2021-08-27 | $12.95 | $12.95 | 244,040 | — | — |
| 2021-08-26 | $13.10 | $13.10 | 575,720 | — | — |
| 2021-08-25 | $14.00 | $14.00 | 497,520 | — | — |
| 2021-08-24 | $13.40 | $13.40 | 349,840 | — | — |
| 2021-08-23 | $12.75 | $12.75 | 303,880 | — | — |
| 2021-08-20 | $12.35 | $12.35 | 368,780 | — | — |
| 2021-08-19 | $12.45 | $12.45 | 570,120 | — | — |
| 2021-08-18 | $11.95 | $11.95 | 712,580 | — | — |
| 2021-08-17 | $11.75 | $11.75 | 244,280 | — | — |
| 2021-08-16 | $11.70 | $11.70 | 136,160 | — | — |
| 2021-08-13 | $13.50 | $13.50 | 62,560 | — | — |
| 2021-08-12 | $14.25 | $14.25 | 50,520 | — | — |
| 2021-08-11 | $15.20 | $15.20 | 77,080 | — | — |
| 2021-08-10 | $16.00 | $16.00 | 23,200 | — | — |
| 2021-08-09 | $16.25 | $16.25 | 37,960 | — | — |
| 2021-08-06 | $16.35 | $16.35 | 23,500 | — | — |
| 2021-08-05 | $17.20 | $17.20 | 41,220 | — | — |
| 2021-08-04 | $16.90 | $16.90 | 65,560 | — | — |
| 2021-08-03 | $17.50 | $17.50 | 23,560 | — | — |
| 2021-08-02 | $17.40 | $17.40 | 51,760 | — | — |
| 2021-07-30 | $18.25 | $18.25 | 93,820 | — | — |
| 2021-07-29 | $18.10 | $18.10 | 67,300 | — | — |
| 2021-07-28 | $19.25 | $19.25 | 116,900 | — | — |
| 2021-07-27 | $19.00 | $19.00 | 59,040 | — | — |
| 2021-07-26 | $20.30 | $20.30 | 40,180 | — | — |
| 2021-07-23 | $21.25 | $21.25 | 86,880 | — | — |
| 2021-07-22 | $24.80 | $24.80 | 26,900 | — | — |
| 2021-07-21 | $25.30 | $25.30 | 25,940 | — | — |
| 2021-07-20 | $24.15 | $24.15 | 17,720 | — | — |
| 2021-07-19 | $24.00 | $24.00 | 50,620 | — | — |
| 2021-07-16 | $25.25 | $25.25 | 41,760 | — | — |
| 2021-07-15 | $26.00 | $26.00 | 38,280 | — | — |
| 2021-07-14 | $26.35 | $26.35 | 70,100 | — | — |
| 2021-07-13 | $26.15 | $26.15 | 567,300 | — | — |
| 2021-07-12 | $26.05 | $26.05 | 24,480 | — | — |
| 2021-07-09 | $26.35 | $26.35 | 25,660 | — | — |
| 2021-07-08 | $25.95 | $25.95 | 44,820 | — | — |
| 2021-07-07 | $27.30 | $27.30 | 24,620 | — | — |
| 2021-07-06 | $27.70 | $27.70 | 40,300 | — | — |
| 2021-07-02 | $28.65 | $28.65 | 20,820 | — | — |
| 2021-07-01 | $29.45 | $29.45 | 26,720 | — | — |
| 2021-06-30 | $29.80 | $29.80 | 17,660 | — | — |
| 2021-06-29 | $29.95 | $29.95 | 20,960 | — | — |
| 2021-06-28 | $30.25 | $30.25 | 23,080 | — | — |
| 2021-06-25 | $30.40 | $30.40 | 20,900 | — | — |
| 2021-06-24 | $30.30 | $30.30 | 26,460 | — | — |
| 2021-06-23 | $30.90 | $30.90 | 30,160 | — | — |
| 2021-06-22 | $29.60 | $29.60 | 29,080 | — | — |
| 2021-06-21 | $29.55 | $29.55 | 31,400 | — | — |
| 2021-06-18 | $29.00 | $29.00 | 23,440 | — | — |
| 2021-06-17 | $29.30 | $29.30 | 18,000 | — | — |
| 2021-06-16 | $29.35 | $29.35 | 30,540 | — | — |
| 2021-06-15 | $30.40 | $30.40 | 36,680 | — | — |
| 2021-06-14 | $30.50 | $30.50 | 36,960 | — | — |
| 2021-06-11 | $30.80 | $30.80 | 56,080 | — | — |
| 2021-06-10 | $29.55 | $29.55 | 31,920 | — | — |
| 2021-06-09 | $30.05 | $30.05 | 63,880 | — | — |
| 2021-06-08 | $29.75 | $29.75 | 42,720 | — | — |
| 2021-06-07 | $30.75 | $30.75 | 16,820 | — | — |
| 2021-06-04 | $31.15 | $31.15 | 27,500 | — | — |
| 2021-06-03 | $31.60 | $31.60 | 23,800 | — | — |
| 2021-06-02 | $32.40 | $32.40 | 43,960 | — | — |
| 2021-06-01 | $32.00 | $32.00 | 50,500 | — | — |
| 2021-05-28 | $31.50 | $31.50 | 64,560 | — | — |
| 2021-05-27 | $34.10 | $34.10 | 81,100 | — | — |
| 2021-05-26 | $30.20 | $30.20 | 37,300 | — | — |
| 2021-05-25 | $30.10 | $30.10 | 31,200 | — | — |
| 2021-05-24 | $29.30 | $29.30 | 53,160 | — | — |
| 2021-05-21 | $29.55 | $29.55 | 31,820 | — | — |
| 2021-05-20 | $30.20 | $30.20 | 45,340 | — | — |
| 2021-05-19 | $29.70 | $29.70 | 33,680 | — | — |
| 2021-05-18 | $29.90 | $29.90 | 51,000 | — | — |
| 2021-05-17 | $31.40 | $31.40 | 16,760 | — | — |
| 2021-05-14 | $31.20 | $31.20 | 33,400 | — | — |
| 2021-05-13 | $31.15 | $31.15 | 23,020 | — | — |
| 2021-05-12 | $32.25 | $32.25 | 24,040 | — | — |
| 2021-05-11 | $33.30 | $33.30 | 47,100 | — | — |
| 2021-05-10 | $30.55 | $30.55 | 24,580 | — | — |
| 2021-05-07 | $33.25 | $33.25 | 43,840 | — | — |
| 2021-05-06 | $34.30 | $34.30 | 23,880 | — | — |
| 2021-05-05 | $34.35 | $34.35 | 24,540 | — | — |
| 2021-05-04 | $35.20 | $35.20 | 27,860 | — | — |
| 2021-05-03 | $34.35 | $34.35 | 20,300 | — | — |
| 2021-04-30 | $34.50 | $34.50 | 20,460 | — | — |
| 2021-04-29 | $35.55 | $35.55 | 50,600 | — | — |
| 2021-04-28 | $36.30 | $36.30 | 28,760 | — | — |
| 2021-04-27 | $39.00 | $39.00 | 32,540 | — | — |
| 2021-04-26 | $36.30 | $36.30 | 33,940 | — | — |
| 2021-04-23 | $35.20 | $35.20 | 98,060 | — | — |
| 2021-04-22 | $33.20 | $33.20 | 34,080 | — | — |
| 2021-04-21 | $36.05 | $36.05 | 12,780 | — | — |
| 2021-04-20 | $34.45 | $34.45 | 36,500 | — | — |
| 2021-04-19 | $36.60 | $36.60 | 49,100 | — | — |
| 2021-04-16 | $37.05 | $37.05 | 42,680 | — | — |
| 2021-04-15 | $37.80 | $37.80 | 20,780 | — | — |
| 2021-04-14 | $38.75 | $38.75 | 20,520 | — | — |
| 2021-04-13 | $38.30 | $38.30 | 28,420 | — | — |
| 2021-04-12 | $39.80 | $39.80 | 41,340 | — | — |
| 2021-04-09 | $41.35 | $41.35 | 21,240 | — | — |
| 2021-04-08 | $42.20 | $42.20 | 25,500 | — | — |
| 2021-04-07 | $42.55 | $42.55 | 19,320 | — | — |
| 2021-04-06 | $43.65 | $43.65 | 21,760 | — | — |
| 2021-04-05 | $42.50 | $42.50 | 10,420 | — | — |
| 2021-04-01 | $44.95 | $44.95 | 15,900 | — | — |
| 2021-03-31 | $41.85 | $41.85 | 25,820 | — | — |
| 2021-03-30 | $41.55 | $41.55 | 25,300 | — | — |
| 2021-03-29 | $40.00 | $40.00 | 24,760 | — | — |
| 2021-03-26 | $42.75 | $42.75 | 21,040 | — | — |
| 2021-03-25 | $44.05 | $44.05 | 22,360 | — | — |
| 2021-03-24 | $45.70 | $45.70 | 17,480 | — | — |
| 2021-03-23 | $46.80 | $46.80 | 34,480 | — | — |
| 2021-03-22 | $51.60 | $51.60 | 37,740 | — | — |
| 2021-03-19 | $54.90 | $54.90 | 29,720 | — | — |
| 2021-03-18 | $50.55 | $50.55 | 27,680 | — | — |
| 2021-03-17 | $52.80 | $52.80 | 26,460 | — | — |
| 2021-03-16 | $53.05 | $53.05 | 27,880 | — | — |
| 2021-03-15 | $54.95 | $54.95 | 43,520 | — | — |
| 2021-03-12 | $48.25 | $48.25 | 22,740 | — | — |
| 2021-03-11 | $45.45 | $45.45 | 36,620 | — | — |
| 2021-03-10 | $42.75 | $42.75 | 68,600 | — | — |
| 2021-03-09 | $38.05 | $38.05 | 36,060 | — | — |
| 2021-03-08 | $37.45 | $37.45 | 51,940 | — | — |
| 2021-03-05 | $38.60 | $38.60 | 78,320 | — | — |
| 2021-03-04 | $38.50 | $38.50 | 144,760 | — | — |
| 2021-03-03 | $44.50 | $44.50 | 26,180 | — | — |
| 2021-03-02 | $43.90 | $43.90 | 26,460 | — | — |
| 2021-03-01 | $45.45 | $45.45 | 48,960 | — | — |
| 2021-02-26 | $45.45 | $45.45 | 44,400 | — | — |
| 2021-02-25 | $48.70 | $48.70 | 37,940 | — | — |
| 2021-02-24 | $51.85 | $51.85 | 39,160 | — | — |
| 2021-02-23 | $50.60 | $50.60 | 64,220 | — | — |
| 2021-02-22 | $58.00 | $58.00 | 122,660 | — | — |
| 2021-02-19 | $65.00 | $65.00 | 232,380 | — | — |
| 2021-02-18 | $56.00 | $56.00 | 113,440 | — | — |
| 2021-02-17 | $49.35 | $49.35 | 62,560 | — | — |
| 2021-02-16 | $45.05 | $45.05 | 40,460 | — | — |
| 2021-02-12 | $41.20 | $41.20 | 29,100 | — | — |
| 2021-02-11 | $43.60 | $43.60 | 40,880 | — | — |
| 2021-02-10 | $40.75 | $40.75 | 57,180 | — | — |
| 2021-02-09 | $38.90 | $38.90 | 90,420 | — | — |
| 2021-02-08 | $37.30 | $37.30 | 98,720 | — | — |
| 2021-02-05 | $32.55 | $32.55 | 46,020 | — | — |
| 2021-02-04 | $32.35 | $32.35 | 23,300 | — | — |
| 2021-02-03 | $32.50 | $32.50 | 10,020 | — | — |
| 2021-02-02 | $32.45 | $32.45 | 43,380 | — | — |
| 2021-02-01 | $32.30 | $32.30 | 41,980 | — | — |
| 2021-01-29 | $33.05 | $33.05 | 33,460 | — | — |
| 2021-01-28 | $33.20 | $33.20 | 26,520 | — | — |
| 2021-01-27 | $32.15 | $32.15 | 9,420 | — | — |
| 2021-01-26 | $32.70 | $32.70 | 25,620 | — | — |
| 2021-01-25 | $32.80 | $32.80 | 39,940 | — | — |
| 2021-01-22 | $32.05 | $32.05 | 22,440 | — | — |
| 2021-01-21 | $32.95 | $32.95 | 20,960 | — | — |
| 2021-01-20 | $32.50 | $32.50 | 20,920 | — | — |
| 2021-01-19 | $32.97 | $32.97 | 4,920 | — | — |
| 2021-01-15 | $33.75 | $33.75 | 4,480 | — | — |
| 2021-01-14 | $33.55 | $33.55 | 6,760 | — | — |
| 2021-01-13 | $33.70 | $33.70 | 6,340 | — | — |
| 2021-01-12 | $34.00 | $34.00 | 10,960 | — | — |
| 2021-01-11 | $34.55 | $34.55 | 7,480 | — | — |
| 2021-01-08 | $34.90 | $34.90 | 4,300 | — | — |
| 2021-01-07 | $34.05 | $34.05 | 9,620 | — | — |
| 2021-01-06 | $33.90 | $33.90 | 9,340 | — | — |
| 2021-01-05 | $33.25 | $33.25 | 6,500 | — | — |
| 2021-01-04 | $34.75 | $34.75 | 3,460 | — | — |