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
- 2012-08-03 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 | $9.72 | $9.72 | 0 | — | — |
| 2021-12-30 | $9.72 | $9.72 | 0 | — | — |
| 2021-12-29 | $9.72 | $9.72 | 167 | — | — |
| 2021-12-28 | $10.06 | $10.06 | 0 | — | — |
| 2021-12-27 | $10.06 | $10.06 | 0 | — | — |
| 2021-12-23 | $10.06 | $10.06 | 0 | — | — |
| 2021-12-22 | $10.06 | $10.06 | 0 | — | — |
| 2021-12-21 | $10.06 | $10.06 | 133 | — | — |
| 2021-12-20 | $10.80 | $10.80 | 0 | — | — |
| 2021-12-17 | $10.80 | $10.80 | 25 | — | — |
| 2021-12-16 | $11.14 | $11.14 | 0 | — | — |
| 2021-12-15 | $11.14 | $11.14 | 0 | — | — |
| 2021-12-14 | $11.14 | $11.14 | 0 | — | — |
| 2021-12-13 | $11.14 | $11.14 | 83 | — | — |
| 2021-12-10 | $11.27 | $11.27 | 0 | — | — |
| 2021-12-09 | $11.27 | $11.27 | 442 | — | — |
| 2021-12-08 | $11.41 | $11.41 | 133 | — | — |
| 2021-12-07 | $11.51 | $11.51 | 17 | — | — |
| 2021-12-06 | $10.80 | $10.80 | 33 | — | — |
| 2021-12-03 | $10.85 | $10.85 | 0 | — | — |
| 2021-12-02 | $10.85 | $10.85 | 8 | — | — |
| 2021-12-01 | $11.00 | $11.00 | 0 | — | — |
| 2021-11-30 | $11.00 | $11.00 | 142 | — | — |
| 2021-11-29 | $12.32 | $12.32 | 2,292 | — | — |
| 2021-11-26 | $13.68 | $13.68 | 3,342 | — | — |
| 2021-11-24 | $11.75 | $11.75 | 333 | — | — |
| 2021-11-23 | $11.16 | $11.16 | 0 | — | — |
| 2021-11-22 | $11.16 | $11.16 | 417 | — | — |
| 2021-11-19 | $12.16 | $12.16 | 8 | — | — |
| 2021-11-18 | $12.00 | $12.00 | 42 | — | — |
| 2021-11-17 | $13.44 | $13.44 | 0 | — | — |
| 2021-11-16 | $13.44 | $13.44 | 0 | — | — |
| 2021-11-15 | $13.44 | $13.44 | 67 | — | — |
| 2021-11-12 | $13.52 | $13.52 | 0 | — | — |
| 2021-11-11 | $13.52 | $13.52 | 0 | — | — |
| 2021-11-10 | $13.52 | $13.52 | 75 | — | — |
| 2021-11-09 | $12.89 | $12.89 | 83 | — | — |
| 2021-11-08 | $12.89 | $12.89 | 0 | — | — |
| 2021-11-05 | $12.89 | $12.89 | 0 | — | — |
| 2021-11-04 | $12.89 | $12.89 | 0 | — | — |
| 2021-11-03 | $12.89 | $12.89 | 8 | — | — |
| 2021-11-02 | $13.13 | $13.13 | 33 | — | — |
| 2021-11-01 | $13.62 | $13.62 | 0 | — | — |
| 2021-10-29 | $13.62 | $13.62 | 883 | — | — |
| 2021-10-28 | $13.68 | $13.68 | 42 | — | — |
| 2021-10-27 | $14.10 | $14.10 | 0 | — | — |
| 2021-10-26 | $14.10 | $14.10 | 17 | — | — |
| 2021-10-25 | $14.03 | $14.03 | 0 | — | — |
| 2021-10-22 | $14.03 | $14.03 | 8 | — | — |
| 2021-10-21 | $14.28 | $14.28 | 33 | — | — |
| 2021-10-20 | $14.39 | $14.39 | 8 | — | — |
| 2021-10-19 | $14.88 | $14.88 | 0 | — | — |
| 2021-10-18 | $14.88 | $14.88 | 42 | — | — |
| 2021-10-15 | $14.94 | $14.94 | 8 | — | — |
| 2021-10-14 | $14.83 | $14.83 | 125 | — | — |
| 2021-10-13 | $15.49 | $15.49 | 0 | — | — |
| 2021-10-12 | $15.49 | $15.49 | 150 | — | — |
| 2021-10-11 | $9.60 | $9.60 | 50 | — | — |
| 2021-10-08 | $15.84 | $15.84 | 492 | — | — |
| 2021-10-07 | $15.96 | $15.96 | 75 | — | — |
| 2021-10-06 | $15.00 | $15.00 | 117 | — | — |
| 2021-10-05 | $14.04 | $14.04 | 0 | — | — |
| 2021-10-04 | $14.04 | $14.04 | 217 | — | — |
| 2021-10-01 | $14.40 | $14.40 | 0 | — | — |
| 2021-09-30 | $14.40 | $14.40 | 83 | — | — |
| 2021-09-29 | $14.11 | $14.11 | 0 | — | — |
| 2021-09-28 | $14.11 | $14.11 | 142 | — | — |
| 2021-09-27 | $15.24 | $15.24 | 125 | — | — |
| 2021-09-24 | $14.40 | $14.40 | 142 | — | — |
| 2021-09-23 | $14.40 | $14.40 | 675 | — | — |
| 2021-09-22 | $11.98 | $11.98 | 42 | — | — |
| 2021-09-21 | $12.48 | $12.48 | 275 | — | — |
| 2021-09-20 | $12.82 | $12.82 | 0 | — | — |
| 2021-09-17 | $12.82 | $12.82 | 175 | — | — |
| 2021-09-16 | $12.60 | $12.60 | 83 | — | — |
| 2021-09-15 | $14.45 | $14.45 | 0 | — | — |
| 2021-09-14 | $14.45 | $14.45 | 0 | — | — |
| 2021-09-13 | $14.45 | $14.45 | 500 | — | — |
| 2021-09-10 | $13.80 | $13.80 | 4,275 | — | — |
| 2021-09-09 | $13.44 | $13.44 | 133 | — | — |
| 2021-09-08 | $13.19 | $13.19 | 33 | — | — |
| 2021-09-07 | $17.40 | $17.40 | 283 | — | — |
| 2021-09-03 | $16.20 | $16.20 | 0 | — | — |
| 2021-09-02 | $16.20 | $16.20 | 0 | — | — |
| 2021-09-01 | $16.20 | $16.20 | 0 | — | — |
| 2021-08-31 | $16.20 | $16.20 | 1,667 | — | — |
| 2021-08-30 | $15.12 | $15.12 | 58 | — | — |
| 2021-08-27 | $15.12 | $15.12 | 642 | — | — |
| 2021-08-26 | $19.80 | $19.80 | 0 | — | — |
| 2021-08-25 | $19.80 | $19.80 | 150 | — | — |
| 2021-08-24 | $13.55 | $13.55 | 742 | — | — |
| 2021-08-23 | $17.40 | $17.40 | 0 | — | — |
| 2021-08-20 | $17.40 | $17.40 | 467 | — | — |
| 2021-08-19 | $16.87 | $16.87 | 758 | — | — |
| 2021-08-18 | $21.82 | $21.82 | 333 | — | — |
| 2021-08-17 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-16 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-13 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-12 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-11 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-10 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-09 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-06 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-05 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-04 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-03 | $18.72 | $18.72 | 0 | — | — |
| 2021-08-02 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-30 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-29 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-28 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-27 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-26 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-23 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-22 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-21 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-20 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-19 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-16 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-15 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-14 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-13 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-12 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-09 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-08 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-07 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-06 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-02 | $18.72 | $18.72 | 0 | — | — |
| 2021-07-01 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-30 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-29 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-28 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-25 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-24 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-23 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-22 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-21 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-18 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-17 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-16 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-15 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-14 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-11 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-10 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-09 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-08 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-07 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-04 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-03 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-02 | $18.72 | $18.72 | 0 | — | — |
| 2021-06-01 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-28 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-27 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-26 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-25 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-24 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-21 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-20 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-19 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-18 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-17 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-14 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-13 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-12 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-11 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-10 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-07 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-06 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-05 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-04 | $18.72 | $18.72 | 0 | — | — |
| 2021-05-03 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-30 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-29 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-28 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-27 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-26 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-23 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-22 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-21 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-20 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-19 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-16 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-15 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-14 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-13 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-12 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-09 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-08 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-07 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-06 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-05 | $18.72 | $18.72 | 0 | — | — |
| 2021-04-01 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-31 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-30 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-29 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-26 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-25 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-24 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-23 | $18.72 | $18.72 | 0 | — | — |
| 2021-03-22 | $18.72 | $18.72 | 50 | — | — |
| 2021-03-19 | $18.96 | $18.96 | 1,075 | — | — |
| 2021-03-18 | $20.40 | $20.40 | 586 | — | — |
| 2021-03-17 | $20.64 | $20.64 | 278 | — | — |
| 2021-03-16 | $21.60 | $21.60 | 655 | — | — |
| 2021-03-15 | $20.88 | $20.88 | 18 | — | — |
| 2021-03-12 | $21.60 | $21.60 | 95 | — | — |
| 2021-03-11 | $19.20 | $19.20 | 29 | — | — |
| 2021-03-10 | $19.92 | $19.92 | 186 | — | — |
| 2021-03-09 | $21.60 | $21.60 | 2,373 | — | — |
| 2021-03-08 | $21.12 | $21.12 | 771 | — | — |
| 2021-03-05 | $19.20 | $19.20 | 681 | — | — |
| 2021-03-04 | $19.92 | $19.92 | 472 | — | — |
| 2021-03-03 | $22.56 | $22.56 | 1,062 | — | — |
| 2021-03-02 | $22.32 | $22.32 | 1,514 | — | — |
| 2021-03-01 | $23.04 | $23.04 | 794 | — | — |
| 2021-02-26 | $18.00 | $18.00 | 1,870 | — | — |
| 2021-02-25 | $30.48 | $30.48 | 49 | — | — |
| 2021-02-24 | $22.08 | $22.08 | 863 | — | — |
| 2021-02-23 | $15.60 | $15.60 | 417 | — | — |
| 2021-02-22 | $14.40 | $14.40 | 1,450 | — | — |
| 2021-02-19 | $16.32 | $16.32 | 73 | — | — |
| 2021-02-18 | $16.80 | $16.80 | 135 | — | — |
| 2021-02-17 | $16.80 | $16.80 | 3,992 | — | — |
| 2021-02-16 | $16.56 | $16.56 | 92 | — | — |
| 2021-02-12 | $15.12 | $15.12 | 21 | — | — |
| 2021-02-11 | $15.12 | $15.12 | 308 | — | — |
| 2021-02-10 | $16.80 | $16.80 | 987 | — | — |
| 2021-02-09 | $16.80 | $16.80 | 608 | — | — |
| 2021-02-08 | $18.24 | $18.24 | 396 | — | — |
| 2021-02-05 | $15.12 | $15.12 | 659 | — | — |
| 2021-02-04 | $16.32 | $16.32 | 35 | — | — |
| 2021-02-03 | $16.80 | $16.80 | 2,017 | — | — |
| 2021-02-02 | $13.20 | $13.20 | 2,094 | — | — |
| 2021-02-01 | $12.72 | $12.72 | 50 | — | — |
| 2021-01-29 | $13.44 | $13.44 | 161 | — | — |
| 2021-01-28 | $11.52 | $11.52 | 79 | — | — |
| 2021-01-27 | $13.20 | $13.20 | 525 | — | — |
| 2021-01-26 | $16.32 | $16.32 | 978 | — | — |
| 2021-01-25 | $14.40 | $14.40 | 588 | — | — |
| 2021-01-22 | $14.16 | $14.16 | 317 | — | — |
| 2021-01-21 | $12.00 | $12.00 | 42 | — | — |
| 2021-01-20 | $11.28 | $11.28 | 95 | — | — |
| 2021-01-19 | $10.32 | $10.32 | 10 | — | — |
| 2021-01-15 | $9.12 | $9.12 | 17 | — | — |
| 2021-01-14 | $8.88 | $8.88 | 88 | — | — |
| 2021-01-13 | $9.60 | $9.60 | 0 | — | — |
| 2021-01-12 | $9.60 | $9.60 | 21 | — | — |
| 2021-01-11 | $10.32 | $10.32 | 293 | — | — |
| 2021-01-08 | $11.52 | $11.52 | 327 | — | — |
| 2021-01-07 | $9.84 | $9.84 | 3 | — | — |
| 2021-01-06 | $9.60 | $9.60 | 6 | — | — |
| 2021-01-05 | $10.32 | $10.32 | 142 | — | — |
| 2021-01-04 | $12.24 | $12.24 | 335 | — | — |