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
- 2018-12-06 to 2026-09-03
- 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 | $4.56 | $4.56 | 31,967 | — | — |
| 2021-12-30 | $4.80 | $4.80 | 80,792 | — | — |
| 2021-12-29 | $4.44 | $4.44 | 25,217 | — | — |
| 2021-12-28 | $4.44 | $4.44 | 23,875 | — | — |
| 2021-12-27 | $4.80 | $4.80 | 17,292 | — | — |
| 2021-12-23 | $5.22 | $5.22 | 21,225 | — | — |
| 2021-12-22 | $4.92 | $4.92 | 20,383 | — | — |
| 2021-12-21 | $5.22 | $5.22 | 9,467 | — | — |
| 2021-12-20 | $5.04 | $5.04 | 22,775 | — | — |
| 2021-12-17 | $5.16 | $5.16 | 31,675 | — | — |
| 2021-12-16 | $5.08 | $5.08 | 14,317 | — | — |
| 2021-12-15 | $5.41 | $5.41 | 29,867 | — | — |
| 2021-12-14 | $5.52 | $5.52 | 14,033 | — | — |
| 2021-12-13 | $5.86 | $5.86 | 12,158 | — | — |
| 2021-12-10 | $6.30 | $6.30 | 6,233 | — | — |
| 2021-12-09 | $6.60 | $6.60 | 5,808 | — | — |
| 2021-12-08 | $7.13 | $7.13 | 6,617 | — | — |
| 2021-12-07 | $7.01 | $7.01 | 10,158 | — | — |
| 2021-12-06 | $6.72 | $6.72 | 16,142 | — | — |
| 2021-12-03 | $6.53 | $6.53 | 23,517 | — | — |
| 2021-12-02 | $7.40 | $7.40 | 26,558 | — | — |
| 2021-12-01 | $8.00 | $8.00 | 6,167 | — | — |
| 2021-11-30 | $8.16 | $8.16 | 21,900 | — | — |
| 2021-11-29 | $8.75 | $8.75 | 7,267 | — | — |
| 2021-11-26 | $9.00 | $9.00 | 4,217 | — | — |
| 2021-11-24 | $9.32 | $9.32 | 2,567 | — | — |
| 2021-11-23 | $9.24 | $9.24 | 29,950 | — | — |
| 2021-11-22 | $9.36 | $9.36 | 32,117 | — | — |
| 2021-11-19 | $10.32 | $10.32 | 12,892 | — | — |
| 2021-11-18 | $10.42 | $10.42 | 18,833 | — | — |
| 2021-11-17 | $10.68 | $10.68 | 7,733 | — | — |
| 2021-11-16 | $11.00 | $11.00 | 9,983 | — | — |
| 2021-11-15 | $11.04 | $11.04 | 11,775 | — | — |
| 2021-11-12 | $11.40 | $11.40 | 7,317 | — | — |
| 2021-11-11 | $11.40 | $11.40 | 10,400 | — | — |
| 2021-11-10 | $11.04 | $11.04 | 31,842 | — | — |
| 2021-11-09 | $12.00 | $12.00 | 13,808 | — | — |
| 2021-11-08 | $11.88 | $11.88 | 26,933 | — | — |
| 2021-11-05 | $11.60 | $11.60 | 5,400 | — | — |
| 2021-11-04 | $11.56 | $11.56 | 8,983 | — | — |
| 2021-11-03 | $11.88 | $11.88 | 3,250 | — | — |
| 2021-11-02 | $11.88 | $11.88 | 5,375 | — | — |
| 2021-11-01 | $11.88 | $11.88 | 10,092 | — | — |
| 2021-10-29 | $12.36 | $12.36 | 13,175 | — | — |
| 2021-10-28 | $12.60 | $12.60 | 16,592 | — | — |
| 2021-10-27 | $12.00 | $12.00 | 47,375 | — | — |
| 2021-10-26 | $12.60 | $12.60 | 197,017 | — | — |
| 2021-10-25 | $11.76 | $11.76 | 7,317 | — | — |
| 2021-10-22 | $11.40 | $11.40 | 36,858 | — | — |
| 2021-10-21 | $12.48 | $12.48 | 51,825 | — | — |
| 2021-10-20 | $12.36 | $12.36 | 54,133 | — | — |
| 2021-10-19 | $11.89 | $11.89 | 11,517 | — | — |
| 2021-10-18 | $11.40 | $11.40 | 3,433 | — | — |
| 2021-10-15 | $11.44 | $11.44 | 3,533 | — | — |
| 2021-10-14 | $11.40 | $11.40 | 4,158 | — | — |
| 2021-10-13 | $11.41 | $11.41 | 2,750 | — | — |
| 2021-10-12 | $11.52 | $11.52 | 1,517 | — | — |
| 2021-10-11 | $11.76 | $11.76 | 4,775 | — | — |
| 2021-10-08 | $11.76 | $11.76 | 4,558 | — | — |
| 2021-10-07 | $11.74 | $11.74 | 2,050 | — | — |
| 2021-10-06 | $11.58 | $11.58 | 1,642 | — | — |
| 2021-10-05 | $11.52 | $11.52 | 4,258 | — | — |
| 2021-10-04 | $11.46 | $11.46 | 5,750 | — | — |
| 2021-10-01 | $11.48 | $11.48 | 3,167 | — | — |
| 2021-09-30 | $11.64 | $11.64 | 5,700 | — | — |
| 2021-09-29 | $12.24 | $12.24 | 14,483 | — | — |
| 2021-09-28 | $12.36 | $12.36 | 7,817 | — | — |
| 2021-09-27 | $12.24 | $12.24 | 3,292 | — | — |
| 2021-09-24 | $12.48 | $12.48 | 2,050 | — | — |
| 2021-09-23 | $12.72 | $12.72 | 11,042 | — | — |
| 2021-09-22 | $12.48 | $12.48 | 4,700 | — | — |
| 2021-09-21 | $12.30 | $12.30 | 3,300 | — | — |
| 2021-09-20 | $12.00 | $12.00 | 13,117 | — | — |
| 2021-09-17 | $12.24 | $12.24 | 5,550 | — | — |
| 2021-09-16 | $12.36 | $12.36 | 4,617 | — | — |
| 2021-09-15 | $11.95 | $11.95 | 22,692 | — | — |
| 2021-09-14 | $12.96 | $12.96 | 5,242 | — | — |
| 2021-09-13 | $13.20 | $13.20 | 5,550 | — | — |
| 2021-09-10 | $13.68 | $13.68 | 6,783 | — | — |
| 2021-09-09 | $13.56 | $13.56 | 7,500 | — | — |
| 2021-09-08 | $13.80 | $13.80 | 11,158 | — | — |
| 2021-09-07 | $13.92 | $13.92 | 8,608 | — | — |
| 2021-09-03 | $14.40 | $14.40 | 9,883 | — | — |
| 2021-09-02 | $13.92 | $13.92 | 10,692 | — | — |
| 2021-09-01 | $13.56 | $13.56 | 16,300 | — | — |
| 2021-08-31 | $14.04 | $14.04 | 25,908 | — | — |
| 2021-08-30 | $13.08 | $13.08 | 29,342 | — | — |
| 2021-08-27 | $13.20 | $13.20 | 286,983 | — | — |
| 2021-08-26 | $11.88 | $11.88 | 8,667 | — | — |
| 2021-08-25 | $12.12 | $12.12 | 5,350 | — | — |
| 2021-08-24 | $12.00 | $12.00 | 13,600 | — | — |
| 2021-08-23 | $11.40 | $11.40 | 42,383 | — | — |
| 2021-08-20 | $10.80 | $10.80 | 10,150 | — | — |
| 2021-08-19 | $10.96 | $10.96 | 17,742 | — | — |
| 2021-08-18 | $11.56 | $11.56 | 10,958 | — | — |
| 2021-08-17 | $11.54 | $11.54 | 10,617 | — | — |
| 2021-08-16 | $12.00 | $12.00 | 38,742 | — | — |
| 2021-08-13 | $13.32 | $13.32 | 12,450 | — | — |
| 2021-08-12 | $13.92 | $13.92 | 17,408 | — | — |
| 2021-08-11 | $14.04 | $14.04 | 13,900 | — | — |
| 2021-08-10 | $14.28 | $14.28 | 6,267 | — | — |
| 2021-08-09 | $14.28 | $14.28 | 34,033 | — | — |
| 2021-08-06 | $14.16 | $14.16 | 11,667 | — | — |
| 2021-08-05 | $13.92 | $13.92 | 23,892 | — | — |
| 2021-08-04 | $13.44 | $13.44 | 13,225 | — | — |
| 2021-08-03 | $13.68 | $13.68 | 14,192 | — | — |
| 2021-08-02 | $14.04 | $14.04 | 19,408 | — | — |
| 2021-07-30 | $14.40 | $14.40 | 35,442 | — | — |
| 2021-07-29 | $15.00 | $15.00 | 95,633 | — | — |
| 2021-07-28 | $14.16 | $14.16 | 123,275 | — | — |
| 2021-07-27 | $15.24 | $15.24 | 1,430,933 | — | — |
| 2021-07-26 | $12.36 | $12.36 | 283,708 | — | — |
| 2021-07-23 | $13.80 | $13.80 | 24,550 | — | — |
| 2021-07-22 | $15.60 | $15.60 | 3,158 | — | — |
| 2021-07-21 | $15.60 | $15.60 | 7,358 | — | — |
| 2021-07-20 | $15.48 | $15.48 | 6,833 | — | — |
| 2021-07-19 | $15.84 | $15.84 | 10,117 | — | — |
| 2021-07-16 | $15.84 | $15.84 | 8,775 | — | — |
| 2021-07-15 | $15.84 | $15.84 | 18,792 | — | — |
| 2021-07-14 | $16.56 | $16.56 | 19,042 | — | — |
| 2021-07-13 | $17.88 | $17.88 | 4,400 | — | — |
| 2021-07-12 | $18.24 | $18.24 | 3,767 | — | — |
| 2021-07-09 | $18.00 | $18.00 | 5,875 | — | — |
| 2021-07-08 | $17.88 | $17.88 | 14,667 | — | — |
| 2021-07-07 | $19.20 | $19.20 | 15,550 | — | — |
| 2021-07-06 | $19.68 | $19.68 | 12,633 | — | — |
| 2021-07-02 | $19.68 | $19.68 | 2,425 | — | — |
| 2021-07-01 | $20.16 | $20.16 | 6,483 | — | — |
| 2021-06-30 | $19.92 | $19.92 | 14,592 | — | — |
| 2021-06-29 | $19.68 | $19.68 | 19,692 | — | — |
| 2021-06-28 | $20.76 | $20.76 | 21,033 | — | — |
| 2021-06-25 | $19.44 | $19.44 | 1,942 | — | — |
| 2021-06-24 | $19.08 | $19.08 | 8,675 | — | — |
| 2021-06-23 | $18.84 | $18.84 | 6,475 | — | — |
| 2021-06-22 | $18.96 | $18.96 | 10,375 | — | — |
| 2021-06-21 | $18.84 | $18.84 | 16,750 | — | — |
| 2021-06-18 | $19.80 | $19.80 | 3,942 | — | — |
| 2021-06-17 | $19.92 | $19.92 | 2,008 | — | — |
| 2021-06-16 | $19.92 | $19.92 | 6,183 | — | — |
| 2021-06-15 | $19.80 | $19.80 | 10,783 | — | — |
| 2021-06-14 | $21.24 | $21.24 | 15,375 | — | — |
| 2021-06-11 | $20.28 | $20.28 | 14,258 | — | — |
| 2021-06-10 | $20.76 | $20.76 | 5,433 | — | — |
| 2021-06-09 | $21.00 | $21.00 | 20,567 | — | — |
| 2021-06-08 | $19.80 | $19.80 | 12,575 | — | — |
| 2021-06-07 | $19.20 | $19.20 | 11,392 | — | — |
| 2021-06-04 | $18.84 | $18.84 | 7,975 | — | — |
| 2021-06-03 | $18.84 | $18.84 | 16,683 | — | — |
| 2021-06-02 | $20.04 | $20.04 | 15,775 | — | — |
| 2021-06-01 | $20.64 | $20.64 | 10,425 | — | — |
| 2021-05-28 | $20.04 | $20.04 | 33,208 | — | — |
| 2021-05-27 | $18.36 | $18.36 | 19,067 | — | — |
| 2021-05-26 | $20.76 | $20.76 | 10,383 | — | — |
| 2021-05-25 | $19.20 | $19.20 | 1,917 | — | — |
| 2021-05-24 | $19.68 | $19.68 | 8,450 | — | — |
| 2021-05-21 | $18.72 | $18.72 | 4,875 | — | — |
| 2021-05-20 | $19.80 | $19.80 | 18,692 | — | — |
| 2021-05-19 | $18.72 | $18.72 | 5,142 | — | — |
| 2021-05-18 | $18.96 | $18.96 | 5,700 | — | — |
| 2021-05-17 | $18.43 | $18.43 | 11,858 | — | — |
| 2021-05-14 | $18.12 | $18.12 | 9,233 | — | — |
| 2021-05-13 | $17.04 | $17.04 | 15,458 | — | — |
| 2021-05-12 | $18.00 | $18.00 | 10,833 | — | — |
| 2021-05-11 | $18.60 | $18.60 | 6,950 | — | — |
| 2021-05-10 | $18.84 | $18.84 | 8,658 | — | — |
| 2021-05-07 | $18.84 | $18.84 | 13,892 | — | — |
| 2021-05-06 | $18.00 | $18.00 | 26,542 | — | — |
| 2021-05-05 | $18.72 | $18.72 | 13,175 | — | — |
| 2021-05-04 | $18.60 | $18.60 | 12,667 | — | — |
| 2021-05-03 | $18.84 | $18.84 | 9,058 | — | — |
| 2021-04-30 | $19.08 | $19.08 | 20,117 | — | — |
| 2021-04-29 | $19.92 | $19.92 | 12,575 | — | — |
| 2021-04-28 | $20.76 | $20.76 | 13,025 | — | — |
| 2021-04-27 | $20.40 | $20.40 | 3,783 | — | — |
| 2021-04-26 | $20.76 | $20.76 | 6,150 | — | — |
| 2021-04-23 | $20.04 | $20.04 | 4,158 | — | — |
| 2021-04-22 | $19.80 | $19.80 | 13,925 | — | — |
| 2021-04-21 | $18.96 | $18.96 | 10,142 | — | — |
| 2021-04-20 | $18.36 | $18.36 | 13,592 | — | — |
| 2021-04-19 | $19.44 | $19.44 | 17,042 | — | — |
| 2021-04-16 | $19.32 | $19.32 | 21,267 | — | — |
| 2021-04-15 | $20.40 | $20.40 | 24,642 | — | — |
| 2021-04-14 | $22.32 | $22.32 | 49,142 | — | — |
| 2021-04-13 | $22.08 | $22.08 | 14,650 | — | — |
| 2021-04-12 | $22.56 | $22.56 | 10,858 | — | — |
| 2021-04-09 | $23.64 | $23.64 | 11,508 | — | — |
| 2021-04-08 | $22.80 | $22.80 | 3,225 | — | — |
| 2021-04-07 | $22.32 | $22.32 | 28,392 | — | — |
| 2021-04-06 | $24.00 | $24.00 | 6,600 | — | — |
| 2021-04-05 | $24.00 | $24.00 | 16,108 | — | — |
| 2021-04-01 | $24.00 | $24.00 | 10,525 | — | — |
| 2021-03-31 | $23.28 | $23.28 | 10,425 | — | — |
| 2021-03-30 | $23.64 | $23.64 | 27,017 | — | — |
| 2021-03-29 | $21.96 | $21.96 | 8,675 | — | — |
| 2021-03-26 | $22.32 | $22.32 | 14,225 | — | — |
| 2021-03-25 | $21.60 | $21.60 | 17,883 | — | — |
| 2021-03-24 | $21.48 | $21.48 | 39,250 | — | — |
| 2021-03-23 | $23.04 | $23.04 | 38,358 | — | — |
| 2021-03-22 | $25.68 | $25.68 | 29,742 | — | — |
| 2021-03-19 | $26.52 | $26.52 | 31,617 | — | — |
| 2021-03-18 | $25.20 | $25.20 | 198,100 | — | — |
| 2021-03-17 | $25.68 | $25.68 | 34,742 | — | — |
| 2021-03-16 | $24.36 | $24.36 | 12,592 | — | — |
| 2021-03-15 | $24.84 | $24.84 | 26,117 | — | — |
| 2021-03-12 | $25.08 | $25.08 | 13,700 | — | — |
| 2021-03-11 | $24.12 | $24.12 | 25,967 | — | — |
| 2021-03-10 | $23.16 | $23.16 | 24,392 | — | — |
| 2021-03-09 | $24.00 | $24.00 | 48,517 | — | — |
| 2021-03-08 | $22.32 | $22.32 | 29,558 | — | — |
| 2021-03-05 | $22.44 | $22.44 | 59,750 | — | — |
| 2021-03-04 | $22.44 | $22.44 | 53,325 | — | — |
| 2021-03-03 | $24.84 | $24.84 | 80,567 | — | — |
| 2021-03-02 | $23.52 | $23.52 | 86,767 | — | — |
| 2021-03-01 | $25.20 | $25.20 | 65,458 | — | — |
| 2021-02-26 | $24.84 | $24.84 | 65,475 | — | — |
| 2021-02-25 | $27.60 | $27.60 | 98,625 | — | — |
| 2021-02-24 | $30.00 | $30.00 | 54,767 | — | — |
| 2021-02-23 | $28.80 | $28.80 | 75,950 | — | — |
| 2021-02-22 | $30.84 | $30.84 | 132,867 | — | — |
| 2021-02-19 | $33.60 | $33.60 | 140,242 | — | — |
| 2021-02-18 | $38.16 | $38.16 | 132,775 | — | — |
| 2021-02-17 | $39.60 | $39.60 | 235,983 | — | — |
| 2021-02-16 | $35.88 | $35.88 | 65,458 | — | — |
| 2021-02-12 | $34.56 | $34.56 | 47,242 | — | — |
| 2021-02-11 | $34.68 | $34.68 | 91,875 | — | — |
| 2021-02-10 | $31.68 | $31.68 | 150,783 | — | — |
| 2021-02-09 | $30.72 | $30.72 | 112,558 | — | — |
| 2021-02-08 | $33.00 | $33.00 | 125,042 | — | — |
| 2021-02-05 | $37.08 | $37.08 | 161,550 | — | — |
| 2021-02-04 | $34.80 | $34.80 | 178,725 | — | — |
| 2021-02-03 | $29.76 | $29.76 | 24,108 | — | — |
| 2021-02-02 | $28.20 | $28.20 | 7,850 | — | — |
| 2021-02-01 | $28.20 | $28.20 | 8,267 | — | — |
| 2021-01-29 | $27.60 | $27.60 | 24,025 | — | — |
| 2021-01-28 | $29.64 | $29.64 | 8,092 | — | — |
| 2021-01-27 | $30.24 | $30.24 | 21,825 | — | — |
| 2021-01-26 | $29.28 | $29.28 | 11,042 | — | — |
| 2021-01-25 | $30.24 | $30.24 | 31,158 | — | — |
| 2021-01-22 | $29.52 | $29.52 | 10,142 | — | — |
| 2021-01-21 | $29.88 | $29.88 | 13,833 | — | — |
| 2021-01-20 | $28.92 | $28.92 | 19,408 | — | — |
| 2021-01-19 | $29.76 | $29.76 | 13,092 | — | — |
| 2021-01-15 | $27.96 | $27.96 | 45,117 | — | — |
| 2021-01-14 | $27.36 | $27.36 | 24,692 | — | — |
| 2021-01-13 | $26.40 | $26.40 | 13,492 | — | — |
| 2021-01-12 | $26.52 | $26.52 | 12,350 | — | — |
| 2021-01-11 | $26.28 | $26.28 | 10,708 | — | — |
| 2021-01-08 | $26.76 | $26.76 | 14,225 | — | — |
| 2021-01-07 | $26.88 | $26.88 | 10,025 | — | — |
| 2021-01-06 | $26.04 | $26.04 | 18,842 | — | — |
| 2021-01-05 | $24.48 | $24.48 | 25,608 | — | — |
| 2021-01-04 | $24.48 | $24.48 | 46,275 | — | — |