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
- 2020-12-23 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 | $8.82 | $8.82 | 40,333 | — | — |
| 2021-12-30 | $9.00 | $9.00 | 47,050 | — | — |
| 2021-12-29 | $8.28 | $8.28 | 68,167 | — | — |
| 2021-12-28 | $8.94 | $8.94 | 108,067 | — | — |
| 2021-12-27 | $9.60 | $9.60 | 62,800 | — | — |
| 2021-12-23 | $9.42 | $9.42 | 53,050 | — | — |
| 2021-12-22 | $9.60 | $9.60 | 63,650 | — | — |
| 2021-12-21 | $9.84 | $9.84 | 17,900 | — | — |
| 2021-12-20 | $9.72 | $9.72 | 12,617 | — | — |
| 2021-12-17 | $9.78 | $9.78 | 32,033 | — | — |
| 2021-12-16 | $9.60 | $9.60 | 16,567 | — | — |
| 2021-12-15 | $10.02 | $10.02 | 21,117 | — | — |
| 2021-12-14 | $9.84 | $9.84 | 26,950 | — | — |
| 2021-12-13 | $9.66 | $9.66 | 46,800 | — | — |
| 2021-12-10 | $10.02 | $10.02 | 21,517 | — | — |
| 2021-12-09 | $10.14 | $10.14 | 18,400 | — | — |
| 2021-12-08 | $10.08 | $10.08 | 26,850 | — | — |
| 2021-12-07 | $10.32 | $10.32 | 71,483 | — | — |
| 2021-12-06 | $9.30 | $9.30 | 50,967 | — | — |
| 2021-12-03 | $9.90 | $9.90 | 90,967 | — | — |
| 2021-12-02 | $10.62 | $10.62 | 80,933 | — | — |
| 2021-12-01 | $11.10 | $11.10 | 80,567 | — | — |
| 2021-11-30 | $12.00 | $12.00 | 139,567 | — | — |
| 2021-11-29 | $12.78 | $12.78 | 619,750 | — | — |
| 2021-11-26 | $12.36 | $12.36 | 16,767 | — | — |
| 2021-11-24 | $12.24 | $12.24 | 35,100 | — | — |
| 2021-11-23 | $11.10 | $11.10 | 21,483 | — | — |
| 2021-11-22 | $10.80 | $10.80 | 34,350 | — | — |
| 2021-11-19 | $11.40 | $11.40 | 14,683 | — | — |
| 2021-11-18 | $11.34 | $11.34 | 11,950 | — | — |
| 2021-11-17 | $11.88 | $11.88 | 32,167 | — | — |
| 2021-11-16 | $11.58 | $11.58 | 87,367 | — | — |
| 2021-11-15 | $12.36 | $12.36 | 18,733 | — | — |
| 2021-11-12 | $12.06 | $12.06 | 11,583 | — | — |
| 2021-11-11 | $12.18 | $12.18 | 16,900 | — | — |
| 2021-11-10 | $12.30 | $12.30 | 16,767 | — | — |
| 2021-11-09 | $12.54 | $12.54 | 30,883 | — | — |
| 2021-11-08 | $13.02 | $13.02 | 11,083 | — | — |
| 2021-11-05 | $12.96 | $12.96 | 23,250 | — | — |
| 2021-11-04 | $12.78 | $12.78 | 30,217 | — | — |
| 2021-11-03 | $12.72 | $12.72 | 27,200 | — | — |
| 2021-11-02 | $12.48 | $12.48 | 32,933 | — | — |
| 2021-11-01 | $11.82 | $11.82 | 40,717 | — | — |
| 2021-10-29 | $11.94 | $11.94 | 83,017 | — | — |
| 2021-10-28 | $12.48 | $12.48 | 124,033 | — | — |
| 2021-10-27 | $11.94 | $11.94 | 52,333 | — | — |
| 2021-10-26 | $11.58 | $11.58 | 56,967 | — | — |
| 2021-10-25 | $11.16 | $11.16 | 18,533 | — | — |
| 2021-10-22 | $11.16 | $11.16 | 38,283 | — | — |
| 2021-10-21 | $10.86 | $10.86 | 12,050 | — | — |
| 2021-10-20 | $10.92 | $10.92 | 13,900 | — | — |
| 2021-10-19 | $11.52 | $11.52 | 53,600 | — | — |
| 2021-10-18 | $10.50 | $10.50 | 54,767 | — | — |
| 2021-10-15 | $11.58 | $11.58 | 29,650 | — | — |
| 2021-10-14 | $11.40 | $11.40 | 27,667 | — | — |
| 2021-10-13 | $11.52 | $11.52 | 15,583 | — | — |
| 2021-10-12 | $11.64 | $11.64 | 17,300 | — | — |
| 2021-10-11 | $11.40 | $11.40 | 16,800 | — | — |
| 2021-10-08 | $11.04 | $11.04 | 28,467 | — | — |
| 2021-10-07 | $10.74 | $10.74 | 19,850 | — | — |
| 2021-10-06 | $10.50 | $10.50 | 43,867 | — | — |
| 2021-10-05 | $11.16 | $11.16 | 45,400 | — | — |
| 2021-10-04 | $11.70 | $11.70 | 181,033 | — | — |
| 2021-10-01 | $11.64 | $11.64 | 13,200 | — | — |
| 2021-09-30 | $11.40 | $11.40 | 23,667 | — | — |
| 2021-09-29 | $11.46 | $11.46 | 14,083 | — | — |
| 2021-09-28 | $11.34 | $11.34 | 59,133 | — | — |
| 2021-09-27 | $11.88 | $11.88 | 51,783 | — | — |
| 2021-09-24 | $12.18 | $12.18 | 57,783 | — | — |
| 2021-09-23 | $12.60 | $12.60 | 251,600 | — | — |
| 2021-09-22 | $12.24 | $12.24 | 22,517 | — | — |
| 2021-09-21 | $12.00 | $12.00 | 22,517 | — | — |
| 2021-09-20 | $12.30 | $12.30 | 30,300 | — | — |
| 2021-09-17 | $12.24 | $12.24 | 48,033 | — | — |
| 2021-09-16 | $12.96 | $12.96 | 18,717 | — | — |
| 2021-09-15 | $12.54 | $12.54 | 38,567 | — | — |
| 2021-09-14 | $13.44 | $13.44 | 20,967 | — | — |
| 2021-09-13 | $13.32 | $13.32 | 26,350 | — | — |
| 2021-09-10 | $13.74 | $13.74 | 24,883 | — | — |
| 2021-09-09 | $14.58 | $14.58 | 64,617 | — | — |
| 2021-09-08 | $13.86 | $13.86 | 28,183 | — | — |
| 2021-09-07 | $14.58 | $14.58 | 47,167 | — | — |
| 2021-09-03 | $14.46 | $14.46 | 20,267 | — | — |
| 2021-09-02 | $14.16 | $14.16 | 25,600 | — | — |
| 2021-09-01 | $14.52 | $14.52 | 43,000 | — | — |
| 2021-08-31 | $14.22 | $14.22 | 49,467 | — | — |
| 2021-08-30 | $13.20 | $13.20 | 30,933 | — | — |
| 2021-08-27 | $13.32 | $13.32 | 24,767 | — | — |
| 2021-08-26 | $13.08 | $13.08 | 45,683 | — | — |
| 2021-08-25 | $12.96 | $12.96 | 66,350 | — | — |
| 2021-08-24 | $12.24 | $12.24 | 46,650 | — | — |
| 2021-08-23 | $12.06 | $12.06 | 47,367 | — | — |
| 2021-08-20 | $11.34 | $11.34 | 23,333 | — | — |
| 2021-08-19 | $11.16 | $11.16 | 43,817 | — | — |
| 2021-08-18 | $11.70 | $11.70 | 33,450 | — | — |
| 2021-08-17 | $11.40 | $11.40 | 60,350 | — | — |
| 2021-08-16 | $10.74 | $10.74 | 106,733 | — | — |
| 2021-08-13 | $11.46 | $11.46 | 63,200 | — | — |
| 2021-08-12 | $12.12 | $12.12 | 93,050 | — | — |
| 2021-08-11 | $12.54 | $12.54 | 53,917 | — | — |
| 2021-08-10 | $13.20 | $13.20 | 60,533 | — | — |
| 2021-08-09 | $12.90 | $12.90 | 53,350 | — | — |
| 2021-08-06 | $12.96 | $12.96 | 147,617 | — | — |
| 2021-08-05 | $13.80 | $13.80 | 277,900 | — | — |
| 2021-08-04 | $12.96 | $12.96 | 80,783 | — | — |
| 2021-08-03 | $13.20 | $13.20 | 171,983 | — | — |
| 2021-08-02 | $13.98 | $13.98 | 54,400 | — | — |
| 2021-07-30 | $13.62 | $13.62 | 67,067 | — | — |
| 2021-07-29 | $14.22 | $14.22 | 143,233 | — | — |
| 2021-07-28 | $13.68 | $13.68 | 218,600 | — | — |
| 2021-07-27 | $13.08 | $13.08 | 293,200 | — | — |
| 2021-07-26 | $14.40 | $14.40 | 1,453,467 | — | — |
| 2021-07-23 | $14.64 | $14.64 | 26,483 | — | — |
| 2021-07-22 | $14.88 | $14.88 | 28,933 | — | — |
| 2021-07-21 | $15.48 | $15.48 | 57,633 | — | — |
| 2021-07-20 | $14.40 | $14.40 | 48,083 | — | — |
| 2021-07-19 | $13.50 | $13.50 | 122,167 | — | — |
| 2021-07-16 | $14.52 | $14.52 | 63,050 | — | — |
| 2021-07-15 | $15.18 | $15.18 | 188,183 | — | — |
| 2021-07-14 | $14.64 | $14.64 | 90,750 | — | — |
| 2021-07-13 | $15.78 | $15.78 | 40,617 | — | — |
| 2021-07-12 | $16.20 | $16.20 | 23,867 | — | — |
| 2021-07-09 | $16.32 | $16.32 | 75,267 | — | — |
| 2021-07-08 | $15.72 | $15.72 | 83,733 | — | — |
| 2021-07-07 | $16.32 | $16.32 | 115,917 | — | — |
| 2021-07-06 | $16.80 | $16.80 | 157,100 | — | — |
| 2021-07-02 | $16.80 | $16.80 | 137,433 | — | — |
| 2021-07-01 | $16.86 | $16.86 | 73,333 | — | — |
| 2021-06-30 | $16.80 | $16.80 | 185,350 | — | — |
| 2021-06-29 | $17.04 | $17.04 | 109,517 | — | — |
| 2021-06-28 | $17.34 | $17.34 | 152,367 | — | — |
| 2021-06-25 | $17.52 | $17.52 | 176,400 | — | — |
| 2021-06-24 | $18.30 | $18.30 | 290,367 | — | — |
| 2021-06-23 | $17.40 | $17.40 | 173,800 | — | — |
| 2021-06-22 | $17.22 | $17.22 | 246,050 | — | — |
| 2021-06-21 | $17.40 | $17.40 | 313,300 | — | — |
| 2021-06-18 | $17.40 | $17.40 | 229,033 | — | — |
| 2021-06-17 | $17.34 | $17.34 | 485,767 | — | — |
| 2021-06-16 | $17.64 | $17.64 | 1,550,367 | — | — |
| 2021-06-15 | $24.21 | $24.21 | 106,150 | — | — |
| 2021-06-14 | $29.16 | $29.16 | 71,217 | — | — |
| 2021-06-11 | $35.74 | $35.74 | 14,467 | — | — |
| 2021-06-10 | $36.96 | $36.96 | 12,967 | — | — |
| 2021-06-09 | $34.20 | $34.20 | 2,450 | — | — |
| 2021-06-08 | $34.80 | $34.80 | 12,750 | — | — |
| 2021-06-07 | $33.90 | $33.90 | 14,700 | — | — |
| 2021-06-04 | $31.56 | $31.56 | 7,667 | — | — |
| 2021-06-03 | $32.22 | $32.22 | 3,350 | — | — |
| 2021-06-02 | $32.88 | $32.88 | 10,317 | — | — |
| 2021-06-01 | $34.92 | $34.92 | 7,383 | — | — |
| 2021-05-28 | $32.10 | $32.10 | 4,983 | — | — |
| 2021-05-27 | $32.10 | $32.10 | 6,633 | — | — |
| 2021-05-26 | $28.92 | $28.92 | 4,100 | — | — |
| 2021-05-25 | $28.50 | $28.50 | 817 | — | — |
| 2021-05-24 | $30.53 | $30.53 | 6,483 | — | — |
| 2021-05-21 | $28.14 | $28.14 | 4,183 | — | — |
| 2021-05-20 | $28.57 | $28.57 | 11,000 | — | — |
| 2021-05-19 | $27.12 | $27.12 | 1,033 | — | — |
| 2021-05-18 | $27.54 | $27.54 | 3,483 | — | — |
| 2021-05-17 | $28.50 | $28.50 | 967 | — | — |
| 2021-05-14 | $27.54 | $27.54 | 5,733 | — | — |
| 2021-05-13 | $29.40 | $29.40 | 2,250 | — | — |
| 2021-05-12 | $32.04 | $32.04 | 1,717 | — | — |
| 2021-05-11 | $31.37 | $31.37 | 1,250 | — | — |
| 2021-05-10 | $32.88 | $32.88 | 2,950 | — | — |
| 2021-05-07 | $32.40 | $32.40 | 6,633 | — | — |
| 2021-05-06 | $30.78 | $30.78 | 1,117 | — | — |
| 2021-05-05 | $32.23 | $32.23 | 9,833 | — | — |
| 2021-05-04 | $31.14 | $31.14 | 783 | — | — |
| 2021-05-03 | $31.02 | $31.02 | 850 | — | — |
| 2021-04-30 | $31.38 | $31.38 | 983 | — | — |
| 2021-04-29 | $31.50 | $31.50 | 1,600 | — | — |
| 2021-04-28 | $32.58 | $32.58 | 1,100 | — | — |
| 2021-04-27 | $33.42 | $33.42 | 2,550 | — | — |
| 2021-04-26 | $34.86 | $34.86 | 6,917 | — | — |
| 2021-04-23 | $35.76 | $35.76 | 4,467 | — | — |
| 2021-04-22 | $35.34 | $35.34 | 9,950 | — | — |
| 2021-04-21 | $30.78 | $30.78 | 3,050 | — | — |
| 2021-04-20 | $30.18 | $30.18 | 4,217 | — | — |
| 2021-04-19 | $31.14 | $31.14 | 967 | — | — |
| 2021-04-16 | $31.44 | $31.44 | 1,867 | — | — |
| 2021-04-15 | $32.52 | $32.52 | 867 | — | — |
| 2021-04-14 | $31.86 | $31.86 | 2,000 | — | — |
| 2021-04-13 | $32.58 | $32.58 | 1,250 | — | — |
| 2021-04-12 | $33.36 | $33.36 | 2,667 | — | — |
| 2021-04-09 | $33.72 | $33.72 | 1,883 | — | — |
| 2021-04-08 | $33.60 | $33.60 | 4,517 | — | — |
| 2021-04-07 | $33.96 | $33.96 | 10,117 | — | — |
| 2021-04-06 | $36.12 | $36.12 | 6,100 | — | — |
| 2021-04-05 | $35.58 | $35.58 | 2,633 | — | — |
| 2021-04-01 | $37.38 | $37.38 | 24,150 | — | — |
| 2021-03-31 | $36.06 | $36.06 | 5,783 | — | — |
| 2021-03-30 | $34.26 | $34.26 | 15,600 | — | — |
| 2021-03-29 | $33.48 | $33.48 | 8,483 | — | — |
| 2021-03-26 | $31.20 | $31.20 | 3,133 | — | — |
| 2021-03-25 | $31.26 | $31.26 | 12,133 | — | — |
| 2021-03-24 | $33.30 | $33.30 | 2,483 | — | — |
| 2021-03-23 | $33.96 | $33.96 | 5,250 | — | — |
| 2021-03-22 | $33.78 | $33.78 | 3,817 | — | — |
| 2021-03-19 | $34.74 | $34.74 | 7,550 | — | — |
| 2021-03-18 | $36.78 | $36.78 | 3,067 | — | — |
| 2021-03-17 | $37.26 | $37.26 | 2,817 | — | — |
| 2021-03-16 | $37.86 | $37.86 | 2,550 | — | — |
| 2021-03-15 | $39.18 | $39.18 | 3,233 | — | — |
| 2021-03-12 | $38.22 | $38.22 | 2,667 | — | — |
| 2021-03-11 | $39.30 | $39.30 | 26,450 | — | — |
| 2021-03-10 | $40.14 | $40.14 | 13,600 | — | — |
| 2021-03-09 | $37.86 | $37.86 | 4,883 | — | — |
| 2021-03-08 | $34.74 | $34.74 | 3,100 | — | — |
| 2021-03-05 | $35.70 | $35.70 | 13,333 | — | — |
| 2021-03-04 | $34.98 | $34.98 | 14,383 | — | — |
| 2021-03-03 | $38.34 | $38.34 | 9,183 | — | — |
| 2021-03-02 | $40.20 | $40.20 | 5,517 | — | — |
| 2021-03-01 | $40.26 | $40.26 | 2,500 | — | — |
| 2021-02-26 | $40.20 | $40.20 | 10,833 | — | — |
| 2021-02-25 | $42.54 | $42.54 | 6,883 | — | — |
| 2021-02-24 | $43.86 | $43.86 | 6,267 | — | — |
| 2021-02-23 | $42.00 | $42.00 | 15,917 | — | — |
| 2021-02-22 | $45.54 | $45.54 | 8,067 | — | — |
| 2021-02-19 | $46.98 | $46.98 | 15,033 | — | — |
| 2021-02-18 | $46.86 | $46.86 | 19,867 | — | — |
| 2021-02-17 | $46.86 | $46.86 | 99,183 | — | — |
| 2021-02-16 | $42.30 | $42.30 | 17,467 | — | — |
| 2021-02-12 | $43.20 | $43.20 | 8,750 | — | — |
| 2021-02-11 | $42.96 | $42.96 | 7,317 | — | — |
| 2021-02-10 | $43.02 | $43.02 | 6,500 | — | — |
| 2021-02-09 | $43.62 | $43.62 | 12,850 | — | — |
| 2021-02-08 | $45.90 | $45.90 | 12,033 | — | — |
| 2021-02-05 | $42.90 | $42.90 | 10,117 | — | — |
| 2021-02-04 | $46.50 | $46.50 | 13,667 | — | — |
| 2021-02-03 | $45.12 | $45.12 | 29,983 | — | — |
| 2021-02-02 | $47.70 | $47.70 | 183,467 | — | — |
| 2021-02-01 | $43.80 | $43.80 | 22,733 | — | — |
| 2021-01-29 | $39.96 | $39.96 | 31,767 | — | — |
| 2021-01-28 | $43.50 | $43.50 | 57,967 | — | — |
| 2021-01-27 | $38.52 | $38.52 | 10,600 | — | — |
| 2021-01-26 | $39.36 | $39.36 | 14,167 | — | — |
| 2021-01-25 | $40.20 | $40.20 | 15,050 | — | — |
| 2021-01-22 | $39.60 | $39.60 | 19,267 | — | — |
| 2021-01-21 | $39.18 | $39.18 | 9,600 | — | — |
| 2021-01-20 | $39.78 | $39.78 | 10,250 | — | — |
| 2021-01-19 | $40.92 | $40.92 | 12,200 | — | — |
| 2021-01-15 | $41.04 | $41.04 | 18,083 | — | — |
| 2021-01-14 | $42.18 | $42.18 | 23,617 | — | — |
| 2021-01-13 | $44.82 | $44.82 | 15,917 | — | — |
| 2021-01-12 | $44.82 | $44.82 | 30,383 | — | — |
| 2021-01-11 | $43.80 | $43.80 | 37,600 | — | — |
| 2021-01-08 | $44.52 | $44.52 | 23,783 | — | — |
| 2021-01-07 | $43.50 | $43.50 | 33,417 | — | — |
| 2021-01-06 | $41.64 | $41.64 | 19,033 | — | — |
| 2021-01-05 | $44.94 | $44.94 | 22,200 | — | — |
| 2021-01-04 | $41.76 | $41.76 | 25,083 | — | — |