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
- 2017-04-26 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 | $11.80 | $11.80 | 32,750 | — | — |
| 2021-12-30 | $12.49 | $12.49 | 20,925 | — | — |
| 2021-12-29 | $12.39 | $12.39 | 36,825 | — | — |
| 2021-12-28 | $13.40 | $13.40 | 19,225 | — | — |
| 2021-12-27 | $13.44 | $13.44 | 8,950 | — | — |
| 2021-12-23 | $12.60 | $12.60 | 8,500 | — | — |
| 2021-12-22 | $12.28 | $12.28 | 24,150 | — | — |
| 2021-12-21 | $12.40 | $12.40 | 19,075 | — | — |
| 2021-12-20 | $12.20 | $12.20 | 22,025 | — | — |
| 2021-12-17 | $12.80 | $12.80 | 13,150 | — | — |
| 2021-12-16 | $13.12 | $13.12 | 11,150 | — | — |
| 2021-12-15 | $13.82 | $13.82 | 19,025 | — | — |
| 2021-12-14 | $12.16 | $12.16 | 32,825 | — | — |
| 2021-12-13 | $12.62 | $12.62 | 16,750 | — | — |
| 2021-12-10 | $12.98 | $12.98 | 16,350 | — | — |
| 2021-12-09 | $13.56 | $13.56 | 11,400 | — | — |
| 2021-12-08 | $14.96 | $14.96 | 7,350 | — | — |
| 2021-12-07 | $14.44 | $14.44 | 15,975 | — | — |
| 2021-12-06 | $12.88 | $12.88 | 37,275 | — | — |
| 2021-12-03 | $12.28 | $12.28 | 30,825 | — | — |
| 2021-12-02 | $12.80 | $12.80 | 25,900 | — | — |
| 2021-12-01 | $12.96 | $12.96 | 87,050 | — | — |
| 2021-11-30 | $13.36 | $13.36 | 34,925 | — | — |
| 2021-11-29 | $14.53 | $14.53 | 13,050 | — | — |
| 2021-11-26 | $13.76 | $13.76 | 22,075 | — | — |
| 2021-11-24 | $14.55 | $14.55 | 19,325 | — | — |
| 2021-11-23 | $14.52 | $14.52 | 73,725 | — | — |
| 2021-11-22 | $14.40 | $14.40 | 38,300 | — | — |
| 2021-11-19 | $15.52 | $15.52 | 33,950 | — | — |
| 2021-11-18 | $16.04 | $16.04 | 22,300 | — | — |
| 2021-11-17 | $15.48 | $15.48 | 19,300 | — | — |
| 2021-11-16 | $15.36 | $15.36 | 42,775 | — | — |
| 2021-11-15 | $16.37 | $16.37 | 39,400 | — | — |
| 2021-11-12 | $17.20 | $17.20 | 26,875 | — | — |
| 2021-11-11 | $18.68 | $18.68 | 37,875 | — | — |
| 2021-11-10 | $18.54 | $18.54 | 55,700 | — | — |
| 2021-11-09 | $20.76 | $20.76 | 64,575 | — | — |
| 2021-11-08 | $20.32 | $20.32 | 60,025 | — | — |
| 2021-11-05 | $18.32 | $18.32 | 8,325 | — | — |
| 2021-11-04 | $18.60 | $18.60 | 21,175 | — | — |
| 2021-11-03 | $18.52 | $18.52 | 58,750 | — | — |
| 2021-11-02 | $15.88 | $15.88 | 27,775 | — | — |
| 2021-11-01 | $15.16 | $15.16 | 34,125 | — | — |
| 2021-10-29 | $14.64 | $14.64 | 29,875 | — | — |
| 2021-10-28 | $15.24 | $15.24 | 31,800 | — | — |
| 2021-10-27 | $14.88 | $14.88 | 18,950 | — | — |
| 2021-10-26 | $15.52 | $15.52 | 15,425 | — | — |
| 2021-10-25 | $15.08 | $15.08 | 33,650 | — | — |
| 2021-10-22 | $14.40 | $14.40 | 22,425 | — | — |
| 2021-10-21 | $14.84 | $14.84 | 12,625 | — | — |
| 2021-10-20 | $15.62 | $15.62 | 25,925 | — | — |
| 2021-10-19 | $15.28 | $15.28 | 40,600 | — | — |
| 2021-10-18 | $15.84 | $15.84 | 57,125 | — | — |
| 2021-10-15 | $14.36 | $14.36 | 36,375 | — | — |
| 2021-10-14 | $14.39 | $14.39 | 47,700 | — | — |
| 2021-10-13 | $14.76 | $14.76 | 192,825 | — | — |
| 2021-10-12 | $15.00 | $15.00 | 455,425 | — | — |
| 2021-10-11 | $13.92 | $13.92 | 4,075 | — | — |
| 2021-10-08 | $13.68 | $13.68 | 8,825 | — | — |
| 2021-10-07 | $14.04 | $14.04 | 9,200 | — | — |
| 2021-10-06 | $14.00 | $14.00 | 23,800 | — | — |
| 2021-10-05 | $14.92 | $14.92 | 16,800 | — | — |
| 2021-10-04 | $14.60 | $14.60 | 40,950 | — | — |
| 2021-10-01 | $12.80 | $12.80 | 16,000 | — | — |
| 2021-09-30 | $11.84 | $11.84 | 42,450 | — | — |
| 2021-09-29 | $12.36 | $12.36 | 24,125 | — | — |
| 2021-09-28 | $12.60 | $12.60 | 46,850 | — | — |
| 2021-09-27 | $14.10 | $14.10 | 27,925 | — | — |
| 2021-09-24 | $13.68 | $13.68 | 54,250 | — | — |
| 2021-09-23 | $14.95 | $14.95 | 26,450 | — | — |
| 2021-09-22 | $15.93 | $15.93 | 26,275 | — | — |
| 2021-09-21 | $17.44 | $17.44 | 70,050 | — | — |
| 2021-09-20 | $13.10 | $13.10 | 99,925 | — | — |
| 2021-09-17 | $16.52 | $16.52 | 78,500 | — | — |
| 2021-09-16 | $20.44 | $20.44 | 30,425 | — | — |
| 2021-09-15 | $20.72 | $20.72 | 52,850 | — | — |
| 2021-09-14 | $19.76 | $19.76 | 94,700 | — | — |
| 2021-09-13 | $17.36 | $17.36 | 64,450 | — | — |
| 2021-09-10 | $14.80 | $14.80 | 38,675 | — | — |
| 2021-09-09 | $12.28 | $12.28 | 10,775 | — | — |
| 2021-09-08 | $12.64 | $12.64 | 50,025 | — | — |
| 2021-09-07 | $12.92 | $12.92 | 40,375 | — | — |
| 2021-09-03 | $12.80 | $12.80 | 48,400 | — | — |
| 2021-09-02 | $11.20 | $11.20 | 26,825 | — | — |
| 2021-09-01 | $10.36 | $10.36 | 46,850 | — | — |
| 2021-08-31 | $9.12 | $9.12 | 22,800 | — | — |
| 2021-08-30 | $8.56 | $8.56 | 18,850 | — | — |
| 2021-08-27 | $8.20 | $8.20 | 15,525 | — | — |
| 2021-08-26 | $7.66 | $7.66 | 8,175 | — | — |
| 2021-08-25 | $7.76 | $7.76 | 8,375 | — | — |
| 2021-08-24 | $7.72 | $7.72 | 10,650 | — | — |
| 2021-08-23 | $7.68 | $7.68 | 15,750 | — | — |
| 2021-08-20 | $6.80 | $6.80 | 6,425 | — | — |
| 2021-08-19 | $6.40 | $6.40 | 8,025 | — | — |
| 2021-08-18 | $6.82 | $6.82 | 13,175 | — | — |
| 2021-08-17 | $6.36 | $6.36 | 18,475 | — | — |
| 2021-08-16 | $6.72 | $6.72 | 24,300 | — | — |
| 2021-08-13 | $6.60 | $6.60 | 9,450 | — | — |
| 2021-08-12 | $6.98 | $6.98 | 5,575 | — | — |
| 2021-08-11 | $7.22 | $7.22 | 5,200 | — | — |
| 2021-08-10 | $7.40 | $7.40 | 12,025 | — | — |
| 2021-08-09 | $7.14 | $7.14 | 11,300 | — | — |
| 2021-08-06 | $7.59 | $7.59 | 8,550 | — | — |
| 2021-08-05 | $7.80 | $7.80 | 5,775 | — | — |
| 2021-08-04 | $7.72 | $7.72 | 19,950 | — | — |
| 2021-08-03 | $8.28 | $8.28 | 12,150 | — | — |
| 2021-08-02 | $8.58 | $8.58 | 7,125 | — | — |
| 2021-07-30 | $8.73 | $8.73 | 10,450 | — | — |
| 2021-07-29 | $8.84 | $8.84 | 5,300 | — | — |
| 2021-07-28 | $8.40 | $8.40 | 9,350 | — | — |
| 2021-07-27 | $8.24 | $8.24 | 1,725 | — | — |
| 2021-07-26 | $8.36 | $8.36 | 14,825 | — | — |
| 2021-07-23 | $7.88 | $7.88 | 8,650 | — | — |
| 2021-07-22 | $7.84 | $7.84 | 13,450 | — | — |
| 2021-07-21 | $7.72 | $7.72 | 17,750 | — | — |
| 2021-07-20 | $6.44 | $6.44 | 22,700 | — | — |
| 2021-07-19 | $6.12 | $6.12 | 59,900 | — | — |
| 2021-07-16 | $6.92 | $6.92 | 21,950 | — | — |
| 2021-07-15 | $6.78 | $6.78 | 33,525 | — | — |
| 2021-07-14 | $7.32 | $7.32 | 14,350 | — | — |
| 2021-07-13 | $7.52 | $7.52 | 23,650 | — | — |
| 2021-07-12 | $8.16 | $8.16 | 29,600 | — | — |
| 2021-07-09 | $8.64 | $8.64 | 10,650 | — | — |
| 2021-07-08 | $8.52 | $8.52 | 18,600 | — | — |
| 2021-07-07 | $8.96 | $8.96 | 16,875 | — | — |
| 2021-07-06 | $9.00 | $9.00 | 14,250 | — | — |
| 2021-07-02 | $9.36 | $9.36 | 5,925 | — | — |
| 2021-07-01 | $8.80 | $8.80 | 10,800 | — | — |
| 2021-06-30 | $9.32 | $9.32 | 9,725 | — | — |
| 2021-06-29 | $8.48 | $8.48 | 19,050 | — | — |
| 2021-06-28 | $9.06 | $9.06 | 4,625 | — | — |
| 2021-06-25 | $9.04 | $9.04 | 3,525 | — | — |
| 2021-06-24 | $9.34 | $9.34 | 11,650 | — | — |
| 2021-06-23 | $9.12 | $9.12 | 12,775 | — | — |
| 2021-06-22 | $9.36 | $9.36 | 9,475 | — | — |
| 2021-06-21 | $9.16 | $9.16 | 10,625 | — | — |
| 2021-06-18 | $8.84 | $8.84 | 17,475 | — | — |
| 2021-06-17 | $9.48 | $9.48 | 36,050 | — | — |
| 2021-06-16 | $9.64 | $9.64 | 11,050 | — | — |
| 2021-06-15 | $9.92 | $9.92 | 6,900 | — | — |
| 2021-06-14 | $10.15 | $10.15 | 29,025 | — | — |
| 2021-06-11 | $9.92 | $9.92 | 9,250 | — | — |
| 2021-06-10 | $9.88 | $9.88 | 12,200 | — | — |
| 2021-06-09 | $10.04 | $10.04 | 14,625 | — | — |
| 2021-06-08 | $10.12 | $10.12 | 14,825 | — | — |
| 2021-06-07 | $9.88 | $9.88 | 19,350 | — | — |
| 2021-06-04 | $9.80 | $9.80 | 15,475 | — | — |
| 2021-06-03 | $9.48 | $9.48 | 13,125 | — | — |
| 2021-06-02 | $9.64 | $9.64 | 16,925 | — | — |
| 2021-06-01 | $9.62 | $9.62 | 20,425 | — | — |
| 2021-05-28 | $9.32 | $9.32 | 11,900 | — | — |
| 2021-05-27 | $9.52 | $9.52 | 9,375 | — | — |
| 2021-05-26 | $9.32 | $9.32 | 14,600 | — | — |
| 2021-05-25 | $9.05 | $9.05 | 11,300 | — | — |
| 2021-05-24 | $9.44 | $9.44 | 13,550 | — | — |
| 2021-05-21 | $8.88 | $8.88 | 13,550 | — | — |
| 2021-05-20 | $9.12 | $9.12 | 15,600 | — | — |
| 2021-05-19 | $9.36 | $9.36 | 8,825 | — | — |
| 2021-05-18 | $9.48 | $9.48 | 15,500 | — | — |
| 2021-05-17 | $9.52 | $9.52 | 31,200 | — | — |
| 2021-05-14 | $8.72 | $8.72 | 104,200 | — | — |
| 2021-05-13 | $8.29 | $8.29 | 40,400 | — | — |
| 2021-05-12 | $9.10 | $9.10 | 23,600 | — | — |
| 2021-05-11 | $9.40 | $9.40 | 19,000 | — | — |
| 2021-05-10 | $9.60 | $9.60 | 15,975 | — | — |
| 2021-05-07 | $10.20 | $10.20 | 22,275 | — | — |
| 2021-05-06 | $9.90 | $9.90 | 41,775 | — | — |
| 2021-05-05 | $9.72 | $9.72 | 26,725 | — | — |
| 2021-05-04 | $9.20 | $9.20 | 30,400 | — | — |
| 2021-05-03 | $10.04 | $10.04 | 47,550 | — | — |
| 2021-04-30 | $9.20 | $9.20 | 24,325 | — | — |
| 2021-04-29 | $8.84 | $8.84 | 22,300 | — | — |
| 2021-04-28 | $8.52 | $8.52 | 8,650 | — | — |
| 2021-04-27 | $7.96 | $7.96 | 12,050 | — | — |
| 2021-04-26 | $8.04 | $8.04 | 18,825 | — | — |
| 2021-04-23 | $7.68 | $7.68 | 10,950 | — | — |
| 2021-04-22 | $7.16 | $7.16 | 20,575 | — | — |
| 2021-04-21 | $7.95 | $7.95 | 11,275 | — | — |
| 2021-04-20 | $7.24 | $7.24 | 37,650 | — | — |
| 2021-04-19 | $7.28 | $7.28 | 37,625 | — | — |
| 2021-04-16 | $7.80 | $7.80 | 23,625 | — | — |
| 2021-04-15 | $7.72 | $7.72 | 19,950 | — | — |
| 2021-04-14 | $7.92 | $7.92 | 43,100 | — | — |
| 2021-04-13 | $8.40 | $8.40 | 13,000 | — | — |
| 2021-04-12 | $8.64 | $8.64 | 24,525 | — | — |
| 2021-04-09 | $8.88 | $8.88 | 6,450 | — | — |
| 2021-04-08 | $9.08 | $9.08 | 8,300 | — | — |
| 2021-04-07 | $8.76 | $8.76 | 11,250 | — | — |
| 2021-04-06 | $9.20 | $9.20 | 13,725 | — | — |
| 2021-04-05 | $8.96 | $8.96 | 22,675 | — | — |
| 2021-04-01 | $8.52 | $8.52 | 20,125 | — | — |
| 2021-03-31 | $7.60 | $7.60 | 30,825 | — | — |
| 2021-03-30 | $8.36 | $8.36 | 16,150 | — | — |
| 2021-03-29 | $8.44 | $8.44 | 17,050 | — | — |
| 2021-03-26 | $8.64 | $8.64 | 22,825 | — | — |
| 2021-03-25 | $8.20 | $8.20 | 50,600 | — | — |
| 2021-03-24 | $8.24 | $8.24 | 32,950 | — | — |
| 2021-03-23 | $8.16 | $8.16 | 29,775 | — | — |
| 2021-03-22 | $8.72 | $8.72 | 33,250 | — | — |
| 2021-03-19 | $8.68 | $8.68 | 25,350 | — | — |
| 2021-03-18 | $9.09 | $9.09 | 32,075 | — | — |
| 2021-03-17 | $9.92 | $9.92 | 18,050 | — | — |
| 2021-03-16 | $10.19 | $10.19 | 50,500 | — | — |
| 2021-03-15 | $9.92 | $9.92 | 30,950 | — | — |
| 2021-03-12 | $9.12 | $9.12 | 23,175 | — | — |
| 2021-03-11 | $8.96 | $8.96 | 27,325 | — | — |
| 2021-03-10 | $8.60 | $8.60 | 24,150 | — | — |
| 2021-03-09 | $9.00 | $9.00 | 32,825 | — | — |
| 2021-03-08 | $8.68 | $8.68 | 43,125 | — | — |
| 2021-03-05 | $8.76 | $8.76 | 74,475 | — | — |
| 2021-03-04 | $8.21 | $8.21 | 56,675 | — | — |
| 2021-03-03 | $9.24 | $9.24 | 35,750 | — | — |
| 2021-03-02 | $9.81 | $9.81 | 33,775 | — | — |
| 2021-03-01 | $9.37 | $9.37 | 47,250 | — | — |
| 2021-02-26 | $8.68 | $8.68 | 122,075 | — | — |
| 2021-02-25 | $9.43 | $9.43 | 193,450 | — | — |
| 2021-02-24 | $9.44 | $9.44 | 22,950 | — | — |
| 2021-02-23 | $9.16 | $9.16 | 60,275 | — | — |
| 2021-02-22 | $9.52 | $9.52 | 44,175 | — | — |
| 2021-02-19 | $9.44 | $9.44 | 78,600 | — | — |
| 2021-02-18 | $9.40 | $9.40 | 185,025 | — | — |
| 2021-02-17 | $9.40 | $9.40 | 811,500 | — | — |
| 2021-02-16 | $7.64 | $7.64 | 30,025 | — | — |
| 2021-02-12 | $6.96 | $6.96 | 18,875 | — | — |
| 2021-02-11 | $7.06 | $7.06 | 18,675 | — | — |
| 2021-02-10 | $7.26 | $7.26 | 19,175 | — | — |
| 2021-02-09 | $7.16 | $7.16 | 32,600 | — | — |
| 2021-02-08 | $7.48 | $7.48 | 25,600 | — | — |
| 2021-02-05 | $6.60 | $6.60 | 81,200 | — | — |
| 2021-02-04 | $6.40 | $6.40 | 75,350 | — | — |
| 2021-02-03 | $6.37 | $6.37 | 21,800 | — | — |
| 2021-02-02 | $6.23 | $6.23 | 15,775 | — | — |
| 2021-02-01 | $6.16 | $6.16 | 41,100 | — | — |
| 2021-01-29 | $6.22 | $6.22 | 40,375 | — | — |
| 2021-01-28 | $6.56 | $6.56 | 13,475 | — | — |
| 2021-01-27 | $6.60 | $6.60 | 15,750 | — | — |
| 2021-01-26 | $7.36 | $7.36 | 10,175 | — | — |
| 2021-01-25 | $7.52 | $7.52 | 20,325 | — | — |
| 2021-01-22 | $7.36 | $7.36 | 12,500 | — | — |
| 2021-01-21 | $7.34 | $7.34 | 9,025 | — | — |
| 2021-01-20 | $7.60 | $7.60 | 22,025 | — | — |
| 2021-01-19 | $6.56 | $6.56 | 23,125 | — | — |
| 2021-01-15 | $6.88 | $6.88 | 25,600 | — | — |
| 2021-01-14 | $7.48 | $7.48 | 40,475 | — | — |
| 2021-01-13 | $7.08 | $7.08 | 11,125 | — | — |
| 2021-01-12 | $7.40 | $7.40 | 16,150 | — | — |
| 2021-01-11 | $7.76 | $7.76 | 34,600 | — | — |
| 2021-01-08 | $8.20 | $8.20 | 28,400 | — | — |
| 2021-01-07 | $8.12 | $8.12 | 27,000 | — | — |
| 2021-01-06 | $7.48 | $7.48 | 28,075 | — | — |
| 2021-01-05 | $7.28 | $7.28 | 10,550 | — | — |
| 2021-01-04 | $6.48 | $6.48 | 15,800 | — | — |