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
- 2018-03-12 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 | $6.14 | $6.14 | 37,090 | — | — |
| 2021-12-30 | $6.25 | $6.25 | 30,870 | — | — |
| 2021-12-29 | $6.50 | $6.50 | 33,730 | — | — |
| 2021-12-28 | $6.32 | $6.32 | 37,060 | — | — |
| 2021-12-27 | $6.68 | $6.68 | 17,980 | — | — |
| 2021-12-23 | $6.76 | $6.76 | 35,640 | — | — |
| 2021-12-22 | $7.16 | $7.16 | 19,200 | — | — |
| 2021-12-21 | $7.30 | $7.30 | 46,540 | — | — |
| 2021-12-20 | $7.06 | $7.06 | 35,520 | — | — |
| 2021-12-17 | $6.90 | $6.90 | 35,020 | — | — |
| 2021-12-16 | $6.89 | $6.89 | 63,770 | — | — |
| 2021-12-15 | $6.50 | $6.50 | 25,580 | — | — |
| 2021-12-14 | $6.52 | $6.52 | 22,800 | — | — |
| 2021-12-13 | $6.64 | $6.64 | 23,250 | — | — |
| 2021-12-10 | $6.78 | $6.78 | 21,940 | — | — |
| 2021-12-09 | $6.80 | $6.80 | 21,090 | — | — |
| 2021-12-08 | $7.12 | $7.12 | 26,730 | — | — |
| 2021-12-07 | $7.30 | $7.30 | 25,160 | — | — |
| 2021-12-06 | $7.54 | $7.54 | 15,350 | — | — |
| 2021-12-03 | $7.90 | $7.90 | 45,360 | — | — |
| 2021-12-02 | $7.50 | $7.50 | 26,020 | — | — |
| 2021-12-01 | $7.28 | $7.28 | 22,290 | — | — |
| 2021-11-30 | $7.50 | $7.50 | 34,290 | — | — |
| 2021-11-29 | $6.90 | $6.90 | 30,360 | — | — |
| 2021-11-26 | $6.82 | $6.82 | 29,800 | — | — |
| 2021-11-24 | $7.40 | $7.40 | 23,300 | — | — |
| 2021-11-23 | $7.10 | $7.10 | 27,830 | — | — |
| 2021-11-22 | $7.28 | $7.28 | 40,910 | — | — |
| 2021-11-19 | $8.00 | $8.00 | 32,940 | — | — |
| 2021-11-18 | $7.80 | $7.80 | 30,640 | — | — |
| 2021-11-17 | $8.00 | $8.00 | 76,760 | — | — |
| 2021-11-16 | $8.00 | $8.00 | 111,840 | — | — |
| 2021-11-15 | $9.63 | $9.63 | 114,550 | — | — |
| 2021-11-12 | $10.50 | $10.50 | 61,290 | — | — |
| 2021-11-11 | $10.70 | $10.70 | 102,180 | — | — |
| 2021-11-10 | $10.40 | $10.40 | 336,540 | — | — |
| 2021-11-09 | $16.80 | $16.80 | 15,760 | — | — |
| 2021-11-08 | $16.50 | $16.50 | 10,240 | — | — |
| 2021-11-05 | $16.30 | $16.30 | 12,930 | — | — |
| 2021-11-04 | $16.20 | $16.20 | 13,160 | — | — |
| 2021-11-03 | $16.70 | $16.70 | 10,300 | — | — |
| 2021-11-02 | $16.90 | $16.90 | 12,630 | — | — |
| 2021-11-01 | $17.10 | $17.10 | 7,870 | — | — |
| 2021-10-29 | $16.60 | $16.60 | 9,680 | — | — |
| 2021-10-28 | $17.10 | $17.10 | 12,510 | — | — |
| 2021-10-27 | $17.60 | $17.60 | 24,320 | — | — |
| 2021-10-26 | $18.60 | $18.60 | 7,900 | — | — |
| 2021-10-25 | $18.00 | $18.00 | 32,640 | — | — |
| 2021-10-22 | $17.40 | $17.40 | 17,330 | — | — |
| 2021-10-21 | $17.10 | $17.10 | 10,860 | — | — |
| 2021-10-20 | $16.90 | $16.90 | 10,030 | — | — |
| 2021-10-19 | $16.20 | $16.20 | 8,360 | — | — |
| 2021-10-18 | $16.05 | $16.05 | 17,990 | — | — |
| 2021-10-15 | $17.60 | $17.60 | 27,760 | — | — |
| 2021-10-14 | $17.40 | $17.40 | 10,260 | — | — |
| 2021-10-13 | $17.10 | $17.10 | 15,410 | — | — |
| 2021-10-12 | $16.40 | $16.40 | 10,650 | — | — |
| 2021-10-11 | $14.90 | $14.90 | 11,030 | — | — |
| 2021-10-08 | $15.20 | $15.20 | 9,790 | — | — |
| 2021-10-07 | $14.70 | $14.70 | 13,500 | — | — |
| 2021-10-06 | $14.10 | $14.10 | 19,580 | — | — |
| 2021-10-05 | $15.30 | $15.30 | 12,380 | — | — |
| 2021-10-04 | $15.10 | $15.10 | 16,020 | — | — |
| 2021-10-01 | $15.00 | $15.00 | 26,840 | — | — |
| 2021-09-30 | $14.90 | $14.90 | 33,150 | — | — |
| 2021-09-29 | $15.20 | $15.20 | 15,380 | — | — |
| 2021-09-28 | $15.60 | $15.60 | 42,220 | — | — |
| 2021-09-27 | $17.20 | $17.20 | 17,970 | — | — |
| 2021-09-24 | $17.40 | $17.40 | 27,820 | — | — |
| 2021-09-23 | $17.90 | $17.90 | 8,450 | — | — |
| 2021-09-22 | $17.20 | $17.20 | 42,470 | — | — |
| 2021-09-21 | $17.70 | $17.70 | 9,930 | — | — |
| 2021-09-20 | $17.70 | $17.70 | 17,580 | — | — |
| 2021-09-17 | $17.00 | $17.00 | 12,860 | — | — |
| 2021-09-16 | $16.80 | $16.80 | 10,500 | — | — |
| 2021-09-15 | $17.00 | $17.00 | 11,600 | — | — |
| 2021-09-14 | $17.90 | $17.90 | 22,550 | — | — |
| 2021-09-13 | $17.60 | $17.60 | 10,910 | — | — |
| 2021-09-10 | $17.60 | $17.60 | 10,890 | — | — |
| 2021-09-09 | $17.60 | $17.60 | 19,400 | — | — |
| 2021-09-08 | $18.40 | $18.40 | 20,170 | — | — |
| 2021-09-07 | $19.20 | $19.20 | 16,400 | — | — |
| 2021-09-03 | $19.80 | $19.80 | 52,350 | — | — |
| 2021-09-02 | $18.60 | $18.60 | 433,700 | — | — |
| 2021-09-01 | $21.50 | $21.50 | 281,000 | — | — |
| 2021-08-31 | $19.30 | $19.30 | 12,640 | — | — |
| 2021-08-30 | $20.20 | $20.20 | 21,660 | — | — |
| 2021-08-27 | $19.60 | $19.60 | 64,000 | — | — |
| 2021-08-26 | $17.10 | $17.10 | 15,710 | — | — |
| 2021-08-25 | $16.60 | $16.60 | 10,740 | — | — |
| 2021-08-24 | $18.00 | $18.00 | 7,650 | — | — |
| 2021-08-23 | $18.00 | $18.00 | 14,790 | — | — |
| 2021-08-20 | $15.80 | $15.80 | 8,110 | — | — |
| 2021-08-19 | $15.80 | $15.80 | 22,760 | — | — |
| 2021-08-18 | $15.70 | $15.70 | 28,030 | — | — |
| 2021-08-17 | $17.10 | $17.10 | 6,620 | — | — |
| 2021-08-16 | $17.90 | $17.90 | 10,400 | — | — |
| 2021-08-13 | $18.50 | $18.50 | 4,810 | — | — |
| 2021-08-12 | $18.70 | $18.70 | 9,830 | — | — |
| 2021-08-11 | $19.10 | $19.10 | 18,880 | — | — |
| 2021-08-10 | $19.00 | $19.00 | 19,920 | — | — |
| 2021-08-09 | $18.50 | $18.50 | 14,290 | — | — |
| 2021-08-06 | $19.00 | $19.00 | 28,820 | — | — |
| 2021-08-05 | $20.00 | $20.00 | 21,810 | — | — |
| 2021-08-04 | $21.00 | $21.00 | 16,460 | — | — |
| 2021-08-03 | $20.70 | $20.70 | 17,220 | — | — |
| 2021-08-02 | $21.00 | $21.00 | 31,530 | — | — |
| 2021-07-30 | $23.00 | $23.00 | 23,530 | — | — |
| 2021-07-29 | $21.60 | $21.60 | 22,150 | — | — |
| 2021-07-28 | $23.90 | $23.90 | 2,700 | — | — |
| 2021-07-27 | $22.70 | $22.70 | 2,850 | — | — |
| 2021-07-26 | $22.90 | $22.90 | 5,100 | — | — |
| 2021-07-23 | $22.80 | $22.80 | 6,120 | — | — |
| 2021-07-22 | $22.80 | $22.80 | 14,870 | — | — |
| 2021-07-21 | $23.70 | $23.70 | 8,310 | — | — |
| 2021-07-20 | $22.50 | $22.50 | 20,470 | — | — |
| 2021-07-19 | $22.10 | $22.10 | 7,760 | — | — |
| 2021-07-16 | $22.40 | $22.40 | 59,750 | — | — |
| 2021-07-15 | $23.80 | $23.80 | 36,520 | — | — |
| 2021-07-14 | $27.00 | $27.00 | 16,390 | — | — |
| 2021-07-13 | $27.50 | $27.50 | 16,710 | — | — |
| 2021-07-12 | $27.40 | $27.40 | 9,210 | — | — |
| 2021-07-09 | $28.70 | $28.70 | 23,380 | — | — |
| 2021-07-08 | $26.10 | $26.10 | 69,320 | — | — |
| 2021-07-07 | $28.10 | $28.10 | 19,440 | — | — |
| 2021-07-06 | $27.90 | $27.90 | 22,120 | — | — |
| 2021-07-02 | $28.80 | $28.80 | 19,030 | — | — |
| 2021-07-01 | $29.00 | $29.00 | 40,620 | — | — |
| 2021-06-30 | $30.60 | $30.60 | 31,850 | — | — |
| 2021-06-29 | $30.90 | $30.90 | 16,270 | — | — |
| 2021-06-28 | $30.70 | $30.70 | 33,720 | — | — |
| 2021-06-25 | $31.70 | $31.70 | 33,020 | — | — |
| 2021-06-24 | $31.60 | $31.60 | 45,480 | — | — |
| 2021-06-23 | $32.20 | $32.20 | 37,170 | — | — |
| 2021-06-22 | $31.10 | $31.10 | 28,860 | — | — |
| 2021-06-21 | $30.80 | $30.80 | 32,830 | — | — |
| 2021-06-18 | $30.40 | $30.40 | 33,530 | — | — |
| 2021-06-17 | $32.40 | $32.40 | 48,670 | — | — |
| 2021-06-16 | $33.70 | $33.70 | 25,800 | — | — |
| 2021-06-15 | $34.90 | $34.90 | 19,140 | — | — |
| 2021-06-14 | $34.60 | $34.60 | 54,520 | — | — |
| 2021-06-11 | $36.50 | $36.50 | 63,830 | — | — |
| 2021-06-10 | $36.40 | $36.40 | 15,560 | — | — |
| 2021-06-09 | $36.10 | $36.10 | 21,970 | — | — |
| 2021-06-08 | $36.10 | $36.10 | 29,770 | — | — |
| 2021-06-07 | $38.10 | $38.10 | 16,540 | — | — |
| 2021-06-04 | $37.90 | $37.90 | 10,330 | — | — |
| 2021-06-03 | $36.60 | $36.60 | 20,370 | — | — |
| 2021-06-02 | $40.00 | $40.00 | 16,630 | — | — |
| 2021-06-01 | $38.40 | $38.40 | 26,990 | — | — |
| 2021-05-28 | $40.20 | $40.20 | 12,430 | — | — |
| 2021-05-27 | $38.10 | $38.10 | 7,790 | — | — |
| 2021-05-26 | $37.60 | $37.60 | 10,340 | — | — |
| 2021-05-25 | $37.20 | $37.20 | 11,300 | — | — |
| 2021-05-24 | $37.00 | $37.00 | 7,370 | — | — |
| 2021-05-21 | $38.50 | $38.50 | 6,880 | — | — |
| 2021-05-20 | $37.70 | $37.70 | 20,140 | — | — |
| 2021-05-19 | $36.80 | $36.80 | 16,200 | — | — |
| 2021-05-18 | $38.00 | $38.00 | 12,730 | — | — |
| 2021-05-17 | $38.80 | $38.80 | 15,820 | — | — |
| 2021-05-14 | $35.00 | $35.00 | 20,650 | — | — |
| 2021-05-13 | $35.00 | $35.00 | 24,880 | — | — |
| 2021-05-12 | $42.20 | $42.20 | 16,020 | — | — |
| 2021-05-11 | $41.90 | $41.90 | 22,350 | — | — |
| 2021-05-10 | $38.40 | $38.40 | 10,950 | — | — |
| 2021-05-07 | $40.00 | $40.00 | 24,400 | — | — |
| 2021-05-06 | $39.20 | $39.20 | 19,050 | — | — |
| 2021-05-05 | $39.40 | $39.40 | 18,600 | — | — |
| 2021-05-04 | $37.20 | $37.20 | 13,010 | — | — |
| 2021-05-03 | $37.50 | $37.50 | 16,350 | — | — |
| 2021-04-30 | $35.10 | $35.10 | 21,160 | — | — |
| 2021-04-29 | $35.50 | $35.50 | 23,330 | — | — |
| 2021-04-28 | $39.00 | $39.00 | 9,600 | — | — |
| 2021-04-27 | $37.50 | $37.50 | 6,820 | — | — |
| 2021-04-26 | $39.10 | $39.10 | 13,270 | — | — |
| 2021-04-23 | $39.20 | $39.20 | 15,240 | — | — |
| 2021-04-22 | $37.10 | $37.10 | 10,490 | — | — |
| 2021-04-21 | $36.60 | $36.60 | 17,800 | — | — |
| 2021-04-20 | $34.70 | $34.70 | 21,070 | — | — |
| 2021-04-19 | $40.20 | $40.20 | 42,190 | — | — |
| 2021-04-16 | $40.00 | $40.00 | 11,330 | — | — |
| 2021-04-15 | $40.00 | $40.00 | 25,380 | — | — |
| 2021-04-14 | $37.20 | $37.20 | 20,180 | — | — |
| 2021-04-13 | $37.90 | $37.90 | 22,630 | — | — |
| 2021-04-12 | $39.00 | $39.00 | 20,730 | — | — |
| 2021-04-09 | $40.00 | $40.00 | 14,410 | — | — |
| 2021-04-08 | $41.00 | $41.00 | 29,660 | — | — |
| 2021-04-07 | $40.30 | $40.30 | 26,370 | — | — |
| 2021-04-06 | $41.00 | $41.00 | 31,290 | — | — |
| 2021-04-05 | $40.80 | $40.80 | 30,840 | — | — |
| 2021-04-01 | $39.50 | $39.50 | 27,150 | — | — |
| 2021-03-31 | $35.00 | $35.00 | 34,540 | — | — |
| 2021-03-30 | $35.20 | $35.20 | 29,280 | — | — |
| 2021-03-29 | $37.80 | $37.80 | 34,370 | — | — |
| 2021-03-26 | $40.40 | $40.40 | 91,360 | — | — |
| 2021-03-25 | $40.00 | $40.00 | 95,180 | — | — |
| 2021-03-24 | $49.60 | $49.60 | 132,450 | — | — |
| 2021-03-23 | $69.60 | $69.60 | 6,420 | — | — |
| 2021-03-22 | $71.10 | $71.10 | 5,330 | — | — |
| 2021-03-19 | $72.20 | $72.20 | 10,740 | — | — |
| 2021-03-18 | $71.40 | $71.40 | 19,200 | — | — |
| 2021-03-17 | $74.20 | $74.20 | 21,520 | — | — |
| 2021-03-16 | $69.50 | $69.50 | 6,920 | — | — |
| 2021-03-15 | $67.80 | $67.80 | 5,140 | — | — |
| 2021-03-12 | $67.00 | $67.00 | 4,400 | — | — |
| 2021-03-11 | $65.50 | $65.50 | 13,840 | — | — |
| 2021-03-10 | $64.40 | $64.40 | 8,100 | — | — |
| 2021-03-09 | $62.40 | $62.40 | 11,770 | — | — |
| 2021-03-08 | $58.20 | $58.20 | 16,990 | — | — |
| 2021-03-05 | $60.00 | $60.00 | 14,120 | — | — |
| 2021-03-04 | $61.90 | $61.90 | 15,860 | — | — |
| 2021-03-03 | $69.50 | $69.50 | 3,720 | — | — |
| 2021-03-02 | $71.20 | $71.20 | 5,060 | — | — |
| 2021-03-01 | $69.60 | $69.60 | 6,340 | — | — |
| 2021-02-26 | $69.90 | $69.90 | 11,690 | — | — |
| 2021-02-25 | $70.30 | $70.30 | 6,030 | — | — |
| 2021-02-24 | $73.50 | $73.50 | 15,790 | — | — |
| 2021-02-23 | $71.50 | $71.50 | 12,260 | — | — |
| 2021-02-22 | $74.00 | $74.00 | 11,980 | — | — |
| 2021-02-19 | $70.10 | $70.10 | 4,910 | — | — |
| 2021-02-18 | $69.00 | $69.00 | 10,790 | — | — |
| 2021-02-17 | $69.30 | $69.30 | 5,160 | — | — |
| 2021-02-16 | $71.20 | $71.20 | 13,140 | — | — |
| 2021-02-12 | $69.70 | $69.70 | 5,390 | — | — |
| 2021-02-11 | $70.00 | $70.00 | 6,070 | — | — |
| 2021-02-10 | $73.10 | $73.10 | 7,990 | — | — |
| 2021-02-09 | $71.60 | $71.60 | 12,040 | — | — |
| 2021-02-08 | $74.70 | $74.70 | 5,620 | — | — |
| 2021-02-05 | $74.20 | $74.20 | 8,980 | — | — |
| 2021-02-04 | $72.60 | $72.60 | 12,020 | — | — |
| 2021-02-03 | $77.40 | $77.40 | 8,780 | — | — |
| 2021-02-02 | $73.50 | $73.50 | 9,750 | — | — |
| 2021-02-01 | $75.70 | $75.70 | 25,270 | — | — |
| 2021-01-29 | $68.50 | $68.50 | 13,100 | — | — |
| 2021-01-28 | $68.40 | $68.40 | 20,720 | — | — |
| 2021-01-27 | $67.10 | $67.10 | 8,670 | — | — |
| 2021-01-26 | $67.80 | $67.80 | 20,560 | — | — |
| 2021-01-25 | $69.60 | $69.60 | 8,030 | — | — |
| 2021-01-22 | $70.00 | $70.00 | 13,320 | — | — |
| 2021-01-21 | $71.00 | $71.00 | 9,780 | — | — |
| 2021-01-20 | $70.80 | $70.80 | 10,340 | — | — |
| 2021-01-19 | $70.60 | $70.60 | 12,290 | — | — |
| 2021-01-15 | $72.40 | $72.40 | 8,890 | — | — |
| 2021-01-14 | $73.00 | $73.00 | 9,260 | — | — |
| 2021-01-13 | $72.40 | $72.40 | 5,790 | — | — |
| 2021-01-12 | $72.20 | $72.20 | 9,250 | — | — |
| 2021-01-11 | $74.80 | $74.80 | 5,480 | — | — |
| 2021-01-08 | $79.00 | $79.00 | 10,530 | — | — |
| 2021-01-07 | $81.30 | $81.30 | 7,940 | — | — |
| 2021-01-06 | $82.40 | $82.40 | 16,060 | — | — |
| 2021-01-05 | $79.60 | $79.60 | 5,760 | — | — |
| 2021-01-04 | $80.10 | $80.10 | 13,650 | — | — |