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
- 2014-12-29 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 | $17.25 | $17.25 | 1,460 | — | — |
| 2021-12-30 | $17.30 | $17.30 | 4,960 | — | — |
| 2021-12-29 | $17.75 | $17.75 | 2,700 | — | — |
| 2021-12-28 | $17.25 | $17.25 | 100 | — | — |
| 2021-12-27 | $18.00 | $18.00 | 60 | — | — |
| 2021-12-23 | $17.73 | $17.73 | 40 | — | — |
| 2021-12-22 | $17.15 | $17.15 | 20 | — | — |
| 2021-12-21 | $16.35 | $16.35 | 0 | — | — |
| 2021-12-20 | $16.35 | $16.35 | 640 | — | — |
| 2021-12-17 | $15.55 | $15.55 | 0 | — | — |
| 2021-12-16 | $15.55 | $15.55 | 0 | — | — |
| 2021-12-15 | $15.55 | $15.55 | 40 | — | — |
| 2021-12-14 | $15.00 | $15.00 | 0 | — | — |
| 2021-12-13 | $15.00 | $15.00 | 0 | — | — |
| 2021-12-10 | $15.00 | $15.00 | 1,260 | — | — |
| 2021-12-09 | $14.90 | $14.90 | 0 | — | — |
| 2021-12-08 | $14.90 | $14.90 | 400 | — | — |
| 2021-12-07 | $14.40 | $14.40 | 0 | — | — |
| 2021-12-06 | $14.40 | $14.40 | 1,200 | — | — |
| 2021-12-03 | $14.20 | $14.20 | 2,780 | — | — |
| 2021-12-02 | $14.65 | $14.65 | 1,280 | — | — |
| 2021-12-01 | $15.55 | $15.55 | 100 | — | — |
| 2021-11-30 | $15.70 | $15.70 | 0 | — | — |
| 2021-11-29 | $15.70 | $15.70 | 0 | — | — |
| 2021-11-26 | $15.70 | $15.70 | 1,000 | — | — |
| 2021-11-24 | $17.13 | $17.13 | 0 | — | — |
| 2021-11-23 | $17.13 | $17.13 | 20 | — | — |
| 2021-11-22 | $17.13 | $17.13 | 0 | — | — |
| 2021-11-19 | $17.13 | $17.13 | 60 | — | — |
| 2021-11-18 | $16.45 | $16.45 | 0 | — | — |
| 2021-11-17 | $16.45 | $16.45 | 7,120 | — | — |
| 2021-11-16 | $15.30 | $15.30 | 7,600 | — | — |
| 2021-11-15 | $15.65 | $15.65 | 5,820 | — | — |
| 2021-11-12 | $15.55 | $15.55 | 400 | — | — |
| 2021-11-11 | $16.00 | $16.00 | 1,400 | — | — |
| 2021-11-10 | $16.35 | $16.35 | 16,660 | — | — |
| 2021-11-09 | $18.05 | $18.05 | 0 | — | — |
| 2021-11-08 | $18.05 | $18.05 | 80 | — | — |
| 2021-11-05 | $17.10 | $17.10 | 440 | — | — |
| 2021-11-04 | $17.58 | $17.58 | 40 | — | — |
| 2021-11-03 | $17.88 | $17.88 | 26,880 | — | — |
| 2021-11-02 | $16.85 | $16.85 | 4,640 | — | — |
| 2021-11-01 | $17.00 | $17.00 | 100 | — | — |
| 2021-10-29 | $16.95 | $16.95 | 3,400 | — | — |
| 2021-10-28 | $16.78 | $16.78 | 10,060 | — | — |
| 2021-10-27 | $15.60 | $15.60 | 3,920 | — | — |
| 2021-10-26 | $16.15 | $16.15 | 200 | — | — |
| 2021-10-25 | $16.55 | $16.55 | 2,040 | — | — |
| 2021-10-22 | $15.90 | $15.90 | 2,600 | — | — |
| 2021-10-21 | $15.75 | $15.75 | 3,300 | — | — |
| 2021-10-20 | $15.85 | $15.85 | 860 | — | — |
| 2021-10-19 | $16.10 | $16.10 | 300 | — | — |
| 2021-10-18 | $15.90 | $15.90 | 1,820 | — | — |
| 2021-10-15 | $15.85 | $15.85 | 2,060 | — | — |
| 2021-10-14 | $15.65 | $15.65 | 180 | — | — |
| 2021-10-13 | $15.45 | $15.45 | 480 | — | — |
| 2021-10-12 | $15.45 | $15.45 | 40 | — | — |
| 2021-10-11 | $14.90 | $14.90 | 60 | — | — |
| 2021-10-08 | $14.90 | $14.90 | 0 | — | — |
| 2021-10-07 | $14.90 | $14.90 | 0 | — | — |
| 2021-10-06 | $14.90 | $14.90 | 20 | — | — |
| 2021-10-05 | $14.68 | $14.68 | 480 | — | — |
| 2021-10-04 | $14.55 | $14.55 | 0 | — | — |
| 2021-10-01 | $14.55 | $14.55 | 0 | — | — |
| 2021-09-30 | $14.55 | $14.55 | 160 | — | — |
| 2021-09-29 | $15.05 | $15.05 | 0 | — | — |
| 2021-09-28 | $15.05 | $15.05 | 0 | — | — |
| 2021-09-27 | $15.05 | $15.05 | 40 | — | — |
| 2021-09-24 | $15.00 | $15.00 | 1,100 | — | — |
| 2021-09-23 | $15.00 | $15.00 | 1,020 | — | — |
| 2021-09-22 | $14.75 | $14.75 | 20 | — | — |
| 2021-09-21 | $14.55 | $14.55 | 40 | — | — |
| 2021-09-20 | $14.63 | $14.62 | 4,040 | — | — |
| 2021-09-17 | $14.00 | $14.00 | 80 | — | — |
| 2021-09-16 | $13.93 | $13.93 | 60 | — | — |
| 2021-09-15 | $13.95 | $13.95 | 0 | — | — |
| 2021-09-14 | $13.95 | $13.95 | 0 | — | — |
| 2021-09-13 | $13.95 | $13.95 | 0 | — | — |
| 2021-09-10 | $13.95 | $13.95 | 2,980 | — | — |
| 2021-09-09 | $14.13 | $14.13 | 0 | — | — |
| 2021-09-08 | $14.13 | $14.13 | 0 | — | — |
| 2021-09-07 | $14.13 | $14.13 | 40 | — | — |
| 2021-09-03 | $14.00 | $14.00 | 40 | — | — |
| 2021-09-02 | $13.55 | $13.55 | 4,020 | — | — |
| 2021-09-01 | $13.68 | $13.68 | 440 | — | — |
| 2021-08-31 | $13.23 | $13.23 | 0 | — | — |
| 2021-08-30 | $13.23 | $13.23 | 0 | — | — |
| 2021-08-27 | $13.23 | $13.23 | 200 | — | — |
| 2021-08-26 | $13.00 | $13.00 | 800 | — | — |
| 2021-08-25 | $13.30 | $13.30 | 1,040 | — | — |
| 2021-08-24 | $13.63 | $13.63 | 0 | — | — |
| 2021-08-23 | $13.63 | $13.63 | 60 | — | — |
| 2021-08-20 | $13.25 | $13.25 | 2,220 | — | — |
| 2021-08-19 | $13.25 | $13.25 | 20 | — | — |
| 2021-08-18 | $12.78 | $12.78 | 12,400 | — | — |
| 2021-08-17 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-16 | $12.00 | $12.00 | 960 | — | — |
| 2021-08-13 | $11.95 | $11.95 | 100 | — | — |
| 2021-08-12 | $11.70 | $11.70 | 120 | — | — |
| 2021-08-11 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-10 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-09 | $12.00 | $12.00 | 0 | — | — |
| 2021-08-06 | $12.00 | $12.00 | 420 | — | — |
| 2021-08-05 | $12.00 | $12.00 | 20 | — | — |
| 2021-08-04 | $11.15 | $11.15 | 860 | — | — |
| 2021-08-03 | $11.98 | $11.98 | 60 | — | — |
| 2021-08-02 | $11.30 | $11.30 | 2,400 | — | — |
| 2021-07-30 | $11.60 | $11.60 | 7,000 | — | — |
| 2021-07-29 | $11.15 | $11.15 | 40 | — | — |
| 2021-07-28 | $9.90 | $9.90 | 20 | — | — |
| 2021-07-27 | $10.15 | $10.15 | 400 | — | — |
| 2021-07-26 | $10.25 | $10.25 | 1,540 | — | — |
| 2021-07-23 | $10.55 | $10.55 | 0 | — | — |
| 2021-07-22 | $10.55 | $10.55 | 5,320 | — | — |
| 2021-07-21 | $10.30 | $10.30 | 200 | — | — |
| 2021-07-20 | $10.28 | $10.28 | 40 | — | — |
| 2021-07-19 | $10.60 | $10.60 | 0 | — | — |
| 2021-07-16 | $10.60 | $10.60 | 0 | — | — |
| 2021-07-15 | $10.60 | $10.60 | 0 | — | — |
| 2021-07-14 | $10.60 | $10.60 | 120 | — | — |
| 2021-07-13 | $11.00 | $11.00 | 0 | — | — |
| 2021-07-12 | $11.00 | $11.00 | 0 | — | — |
| 2021-07-09 | $11.00 | $11.00 | 60 | — | — |
| 2021-07-08 | $11.13 | $11.13 | 0 | — | — |
| 2021-07-07 | $11.13 | $11.13 | 0 | — | — |
| 2021-07-06 | $11.13 | $11.13 | 40 | — | — |
| 2021-07-02 | $10.61 | $10.61 | 1,340 | — | — |
| 2021-07-01 | $11.05 | $11.05 | 980 | — | — |
| 2021-06-30 | $10.55 | $10.55 | 3,000 | — | — |
| 2021-06-29 | $10.00 | $10.00 | 0 | — | — |
| 2021-06-28 | $10.00 | $10.00 | 5,020 | — | — |
| 2021-06-25 | $10.03 | $10.03 | 120 | — | — |
| 2021-06-24 | $10.65 | $10.65 | 0 | — | — |
| 2021-06-23 | $10.65 | $10.65 | 0 | — | — |
| 2021-06-22 | $10.65 | $10.65 | 0 | — | — |
| 2021-06-21 | $10.65 | $10.65 | 720 | — | — |
| 2021-06-18 | $11.00 | $11.00 | 440 | — | — |
| 2021-06-17 | $11.30 | $11.30 | 0 | — | — |
| 2021-06-16 | $11.30 | $11.30 | 0 | — | — |
| 2021-06-15 | $11.30 | $11.30 | 80 | — | — |
| 2021-06-14 | $11.27 | $11.27 | 0 | — | — |
| 2021-06-11 | $11.27 | $11.27 | 1,040 | — | — |
| 2021-06-10 | $11.20 | $11.20 | 100 | — | — |
| 2021-06-09 | $11.65 | $11.65 | 40 | — | — |
| 2021-06-08 | $11.20 | $11.20 | 0 | — | — |
| 2021-06-07 | $11.20 | $11.20 | 0 | — | — |
| 2021-06-04 | $11.20 | $11.20 | 4,520 | — | — |
| 2021-06-03 | $10.88 | $10.88 | 300 | — | — |
| 2021-06-02 | $10.63 | $10.63 | 720 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 120 | — | — |
| 2021-05-28 | $10.75 | $10.75 | 11,160 | — | — |
| 2021-05-27 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-26 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-25 | $10.00 | $10.00 | 0 | — | — |
| 2021-05-24 | $10.00 | $10.00 | 10,840 | — | — |
| 2021-05-21 | $10.70 | $10.70 | 5,600 | — | — |
| 2021-05-20 | $10.68 | $10.68 | 0 | — | — |
| 2021-05-19 | $10.68 | $10.68 | 1,020 | — | — |
| 2021-05-18 | $10.70 | $10.70 | 80 | — | — |
| 2021-05-17 | $10.50 | $10.50 | 3,040 | — | — |
| 2021-05-14 | $10.30 | $10.30 | 0 | — | — |
| 2021-05-13 | $10.30 | $10.30 | 380 | — | — |
| 2021-05-12 | $10.80 | $10.80 | 0 | — | — |
| 2021-05-11 | $10.80 | $10.80 | 1,800 | — | — |
| 2021-05-10 | $10.70 | $10.70 | 60 | — | — |
| 2021-05-07 | $10.75 | $10.75 | 4,000 | — | — |
| 2021-05-06 | $10.55 | $10.55 | 1,120 | — | — |
| 2021-05-05 | $10.83 | $10.83 | 0 | — | — |
| 2021-05-04 | $10.83 | $10.83 | 60 | — | — |
| 2021-05-03 | $10.70 | $10.70 | 20 | — | — |
| 2021-04-30 | $10.60 | $10.60 | 980 | — | — |
| 2021-04-29 | $9.95 | $9.95 | 5,000 | — | — |
| 2021-04-28 | $9.95 | $9.95 | 2,620 | — | — |
| 2021-04-27 | $9.95 | $9.95 | 460 | — | — |
| 2021-04-26 | $9.75 | $9.75 | 1,040 | — | — |
| 2021-04-23 | $9.70 | $9.70 | 80 | — | — |
| 2021-04-22 | $9.95 | $9.95 | 20 | — | — |
| 2021-04-21 | $9.80 | $9.80 | 1,280 | — | — |
| 2021-04-20 | $9.60 | $9.60 | 1,600 | — | — |
| 2021-04-19 | $9.60 | $9.60 | 1,580 | — | — |
| 2021-04-16 | $9.30 | $9.30 | 9,740 | — | — |
| 2021-04-15 | $9.10 | $9.10 | 3,420 | — | — |
| 2021-04-14 | $9.10 | $9.10 | 60 | — | — |
| 2021-04-13 | $9.60 | $9.60 | 0 | — | — |
| 2021-04-12 | $9.60 | $9.60 | 0 | — | — |
| 2021-04-09 | $9.60 | $9.60 | 1,400 | — | — |
| 2021-04-08 | $9.40 | $9.40 | 440 | — | — |
| 2021-04-07 | $9.15 | $9.15 | 0 | — | — |
| 2021-04-06 | $9.15 | $9.15 | 0 | — | — |
| 2021-04-05 | $9.15 | $9.15 | 20 | — | — |
| 2021-04-01 | $9.20 | $9.20 | 3,000 | — | — |
| 2021-03-31 | $8.63 | $8.63 | 20 | — | — |
| 2021-03-30 | $8.60 | $8.60 | 2,020 | — | — |
| 2021-03-29 | $8.70 | $8.70 | 60 | — | — |
| 2021-03-26 | $8.60 | $8.60 | 20 | — | — |
| 2021-03-25 | $8.60 | $8.60 | 0 | — | — |
| 2021-03-24 | $8.60 | $8.60 | 2,020 | — | — |
| 2021-03-23 | $8.20 | $8.20 | 0 | — | — |
| 2021-03-22 | $8.20 | $8.20 | 20 | — | — |
| 2021-03-19 | $8.65 | $8.65 | 540 | — | — |
| 2021-03-18 | $8.75 | $8.75 | 0 | — | — |
| 2021-03-17 | $8.75 | $8.75 | 20 | — | — |
| 2021-03-16 | $8.75 | $8.75 | 60 | — | — |
| 2021-03-15 | $8.60 | $8.60 | 40 | — | — |
| 2021-03-12 | $8.28 | $8.28 | 6,300 | — | — |
| 2021-03-11 | $8.30 | $8.30 | 5,560 | — | — |
| 2021-03-10 | $8.70 | $8.70 | 0 | — | — |
| 2021-03-09 | $8.70 | $8.70 | 1,240 | — | — |
| 2021-03-08 | $8.55 | $8.55 | 1,120 | — | — |
| 2021-03-05 | $8.35 | $8.35 | 4,160 | — | — |
| 2021-03-04 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-03 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-02 | $9.00 | $9.00 | 0 | — | — |
| 2021-03-01 | $9.00 | $9.00 | 0 | — | — |
| 2021-02-26 | $9.00 | $9.00 | 1,160 | — | — |
| 2021-02-25 | $9.00 | $9.00 | 20 | — | — |
| 2021-02-24 | $9.20 | $9.20 | 2,000 | — | — |
| 2021-02-23 | $9.20 | $9.20 | 7,500 | — | — |
| 2021-02-22 | $9.28 | $9.28 | 1,160 | — | — |
| 2021-02-19 | $9.15 | $9.15 | 8,920 | — | — |
| 2021-02-18 | $9.60 | $9.60 | 5,380 | — | — |
| 2021-02-17 | $10.20 | $10.20 | 1,280 | — | — |
| 2021-02-16 | $9.93 | $9.93 | 820 | — | — |
| 2021-02-12 | $10.08 | $10.08 | 0 | — | — |
| 2021-02-11 | $10.08 | $10.08 | 0 | — | — |
| 2021-02-10 | $10.08 | $10.08 | 100 | — | — |
| 2021-02-09 | $9.88 | $9.88 | 1,520 | — | — |
| 2021-02-08 | $10.21 | $10.21 | 80 | — | — |
| 2021-02-05 | $9.60 | $9.60 | 0 | — | — |
| 2021-02-04 | $9.60 | $9.60 | 1,380 | — | — |
| 2021-02-03 | $9.55 | $9.55 | 22,280 | — | — |
| 2021-02-02 | $9.25 | $9.25 | 280 | — | — |
| 2021-02-01 | $9.26 | $9.26 | 10,380 | — | — |
| 2021-01-29 | $8.75 | $8.75 | 320 | — | — |
| 2021-01-28 | $9.30 | $9.30 | 2,380 | — | — |
| 2021-01-27 | $9.50 | $9.50 | 4,760 | — | — |
| 2021-01-26 | $10.00 | $10.00 | 10,500 | — | — |
| 2021-01-25 | $9.65 | $9.65 | 17,000 | — | — |
| 2021-01-22 | $9.05 | $9.05 | 2,340 | — | — |
| 2021-01-21 | $9.18 | $9.18 | 900 | — | — |
| 2021-01-20 | $8.78 | $8.78 | 0 | — | — |
| 2021-01-19 | $8.78 | $8.78 | 23,200 | — | — |
| 2021-01-15 | $7.65 | $7.65 | 9,120 | — | — |
| 2021-01-14 | $7.13 | $7.13 | 1,100 | — | — |
| 2021-01-13 | $6.98 | $6.98 | 640 | — | — |
| 2021-01-12 | $7.00 | $7.00 | 80 | — | — |
| 2021-01-11 | $7.00 | $7.00 | 500 | — | — |
| 2021-01-08 | $7.00 | $7.00 | 80 | — | — |
| 2021-01-07 | $6.80 | $6.80 | 480 | — | — |
| 2021-01-06 | $6.95 | $6.95 | 0 | — | — |
| 2021-01-05 | $6.95 | $6.95 | 200 | — | — |
| 2021-01-04 | $7.03 | $7.03 | 20,500 | — | — |