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
- 2020-12-11 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 | $8.10 | $8.10 | 2,200 | — | — |
| 2021-12-30 | $8.00 | $8.00 | 10,100 | — | — |
| 2021-12-29 | $7.85 | $7.85 | 3,300 | — | — |
| 2021-12-28 | $7.87 | $7.87 | 3,700 | — | — |
| 2021-12-27 | $7.96 | $7.96 | 5,000 | — | — |
| 2021-12-23 | $7.87 | $7.87 | 2,000 | — | — |
| 2021-12-22 | $7.94 | $7.94 | 16,800 | — | — |
| 2021-12-21 | $8.05 | $8.05 | 1,700 | — | — |
| 2021-12-20 | $7.78 | $7.78 | 5,300 | — | — |
| 2021-12-17 | $7.79 | $7.79 | 1,100 | — | — |
| 2021-12-16 | $7.92 | $7.92 | 300 | — | — |
| 2021-12-15 | $7.44 | $7.44 | 1,000 | — | — |
| 2021-12-14 | $7.75 | $7.75 | 2,200 | — | — |
| 2021-12-13 | $7.81 | $7.81 | 300 | — | — |
| 2021-12-10 | $7.96 | $7.96 | 4,600 | — | — |
| 2021-12-09 | $8.21 | $8.21 | 5,300 | — | — |
| 2021-12-08 | $7.96 | $7.96 | 38,200 | — | — |
| 2021-12-07 | $7.13 | $7.13 | 73,100 | — | — |
| 2021-12-06 | $7.83 | $7.83 | 3,800 | — | — |
| 2021-12-03 | $8.48 | $8.48 | 300 | — | — |
| 2021-12-02 | $8.48 | $8.48 | 0 | — | — |
| 2021-12-01 | $8.48 | $8.48 | 0 | — | — |
| 2021-11-30 | $8.48 | $8.48 | 700 | — | — |
| 2021-11-29 | $8.05 | $8.05 | 500 | — | — |
| 2021-11-26 | $8.44 | $8.44 | 300 | — | — |
| 2021-11-24 | $8.58 | $8.58 | 2,900 | — | — |
| 2021-11-23 | $8.00 | $8.00 | 3,000 | — | — |
| 2021-11-22 | $9.02 | $9.02 | 6,600 | — | — |
| 2021-11-19 | $9.27 | $9.27 | 600 | — | — |
| 2021-11-18 | $9.10 | $9.10 | 1,700 | — | — |
| 2021-11-17 | $9.38 | $9.38 | 300 | — | — |
| 2021-11-16 | $9.55 | $9.55 | 500 | — | — |
| 2021-11-15 | $9.50 | $9.50 | 1,000 | — | — |
| 2021-11-12 | $9.78 | $9.78 | 1,200 | — | — |
| 2021-11-11 | $9.75 | $9.75 | 600 | — | — |
| 2021-11-10 | $9.70 | $9.70 | 4,100 | — | — |
| 2021-11-09 | $10.30 | $10.30 | 0 | — | — |
| 2021-11-08 | $10.30 | $10.30 | 3,000 | — | — |
| 2021-11-05 | $10.56 | $10.56 | 1,100 | — | — |
| 2021-11-04 | $10.35 | $10.35 | 4,200 | — | — |
| 2021-11-03 | $10.45 | $10.45 | 800 | — | — |
| 2021-11-02 | $10.87 | $10.87 | 0 | — | — |
| 2021-11-01 | $10.87 | $10.87 | 500 | — | — |
| 2021-10-29 | $10.43 | $10.43 | 9,100 | — | — |
| 2021-10-28 | $11.20 | $11.20 | 1,200 | — | — |
| 2021-10-27 | $11.59 | $11.59 | 2,400 | — | — |
| 2021-10-26 | $11.89 | $11.89 | 5,400 | — | — |
| 2021-10-25 | $12.60 | $12.60 | 2,800 | — | — |
| 2021-10-22 | $12.79 | $12.79 | 500 | — | — |
| 2021-10-21 | $13.04 | $13.04 | 4,900 | — | — |
| 2021-10-20 | $12.93 | $12.93 | 4,900 | — | — |
| 2021-10-19 | $12.41 | $12.41 | 100 | — | — |
| 2021-10-18 | $12.30 | $12.30 | 500 | — | — |
| 2021-10-15 | $12.82 | $12.82 | 1,000 | — | — |
| 2021-10-14 | $12.39 | $12.39 | 1,500 | — | — |
| 2021-10-13 | $12.28 | $12.28 | 400 | — | — |
| 2021-10-12 | $11.71 | $11.71 | 2,800 | — | — |
| 2021-10-11 | $11.53 | $11.53 | 25,200 | — | — |
| 2021-10-08 | $12.06 | $12.06 | 3,400 | — | — |
| 2021-10-07 | $12.00 | $12.00 | 5,300 | — | — |
| 2021-10-06 | $10.60 | $10.60 | 300 | — | — |
| 2021-10-05 | $11.00 | $11.00 | 400 | — | — |
| 2021-10-04 | $10.51 | $10.51 | 1,300 | — | — |
| 2021-10-01 | $11.27 | $11.27 | 2,300 | — | — |
| 2021-09-30 | $11.36 | $11.36 | 3,800 | — | — |
| 2021-09-29 | $11.98 | $11.98 | 10,200 | — | — |
| 2021-09-28 | $11.64 | $11.64 | 300 | — | — |
| 2021-09-27 | $11.53 | $11.53 | 1,300 | — | — |
| 2021-09-24 | $11.83 | $11.83 | 0 | — | — |
| 2021-09-23 | $11.83 | $11.83 | 800 | — | — |
| 2021-09-22 | $12.01 | $12.01 | 1,800 | — | — |
| 2021-09-21 | $11.78 | $11.78 | 700 | — | — |
| 2021-09-20 | $11.64 | $11.64 | 600 | — | — |
| 2021-09-17 | $12.00 | $12.00 | 0 | — | — |
| 2021-09-16 | $12.00 | $12.00 | 3,200 | — | — |
| 2021-09-15 | $11.97 | $11.97 | 1,700 | — | — |
| 2021-09-14 | $12.24 | $12.24 | 2,900 | — | — |
| 2021-09-13 | $12.01 | $12.01 | 2,100 | — | — |
| 2021-09-10 | $12.18 | $12.18 | 2,900 | — | — |
| 2021-09-09 | $13.69 | $13.69 | 800 | — | — |
| 2021-09-08 | $12.86 | $12.86 | 4,200 | — | — |
| 2021-09-07 | $13.20 | $13.20 | 5,400 | — | — |
| 2021-09-03 | $13.93 | $13.93 | 100 | — | — |
| 2021-09-02 | $13.93 | $13.93 | 400 | — | — |
| 2021-09-01 | $14.14 | $14.14 | 500 | — | — |
| 2021-08-31 | $12.60 | $12.60 | 1,300 | — | — |
| 2021-08-30 | $13.96 | $13.96 | 2,700 | — | — |
| 2021-08-27 | $13.08 | $13.08 | 0 | — | — |
| 2021-08-26 | $13.08 | $13.08 | 0 | — | — |
| 2021-08-25 | $13.08 | $13.08 | 300 | — | — |
| 2021-08-24 | $13.11 | $13.11 | 300 | — | — |
| 2021-08-23 | $12.43 | $12.43 | 0 | — | — |
| 2021-08-20 | $12.43 | $12.43 | 0 | — | — |
| 2021-08-19 | $12.43 | $12.43 | 800 | — | — |
| 2021-08-18 | $12.54 | $12.54 | 0 | — | — |
| 2021-08-17 | $12.54 | $12.54 | 2,100 | — | — |
| 2021-08-16 | $13.00 | $13.00 | 100 | — | — |
| 2021-08-13 | $12.90 | $12.90 | 0 | — | — |
| 2021-08-12 | $12.90 | $12.90 | 500 | — | — |
| 2021-08-11 | $13.30 | $13.30 | 1,000 | — | — |
| 2021-08-10 | $13.21 | $13.21 | 0 | — | — |
| 2021-08-09 | $13.21 | $13.21 | 600 | — | — |
| 2021-08-06 | $13.63 | $13.63 | 5,400 | — | — |
| 2021-08-05 | $13.70 | $13.70 | 8,100 | — | — |
| 2021-08-04 | $13.56 | $13.56 | 7,500 | — | — |
| 2021-08-03 | $14.05 | $14.05 | 800 | — | — |
| 2021-08-02 | $14.10 | $14.10 | 1,500 | — | — |
| 2021-07-30 | $14.73 | $14.73 | 600 | — | — |
| 2021-07-29 | $14.61 | $14.61 | 1,400 | — | — |
| 2021-07-28 | $14.36 | $14.36 | 4,000 | — | — |
| 2021-07-27 | $13.68 | $13.68 | 3,400 | — | — |
| 2021-07-26 | $14.03 | $14.03 | 200 | — | — |
| 2021-07-23 | $13.82 | $13.82 | 200 | — | — |
| 2021-07-22 | $13.95 | $13.95 | 1,300 | — | — |
| 2021-07-21 | $14.24 | $14.24 | 49,000 | — | — |
| 2021-07-20 | $13.97 | $13.97 | 3,600 | — | — |
| 2021-07-19 | $14.66 | $14.66 | 200 | — | — |
| 2021-07-16 | $14.94 | $14.94 | 400 | — | — |
| 2021-07-15 | $15.00 | $15.00 | 200 | — | — |
| 2021-07-14 | $15.00 | $15.00 | 1,700 | — | — |
| 2021-07-13 | $14.01 | $14.01 | 300 | — | — |
| 2021-07-12 | $14.84 | $14.84 | 1,600 | — | — |
| 2021-07-09 | $14.48 | $14.48 | 1,400 | — | — |
| 2021-07-08 | $14.75 | $14.75 | 300 | — | — |
| 2021-07-07 | $14.76 | $14.76 | 1,400 | — | — |
| 2021-07-06 | $14.34 | $14.34 | 2,200 | — | — |
| 2021-07-02 | $13.73 | $13.73 | 1,500 | — | — |
| 2021-07-01 | $14.38 | $14.38 | 1,300 | — | — |
| 2021-06-30 | $13.78 | $13.78 | 2,500 | — | — |
| 2021-06-29 | $14.27 | $14.27 | 1,000 | — | — |
| 2021-06-28 | $14.40 | $14.40 | 0 | — | — |
| 2021-06-25 | $14.40 | $14.40 | 1,400 | — | — |
| 2021-06-24 | $14.00 | $14.00 | 2,500 | — | — |
| 2021-06-23 | $14.42 | $14.42 | 900 | — | — |
| 2021-06-22 | $14.42 | $14.42 | 0 | — | — |
| 2021-06-21 | $14.42 | $14.42 | 1,200 | — | — |
| 2021-06-18 | $14.52 | $14.52 | 300 | — | — |
| 2021-06-17 | $14.89 | $14.89 | 200 | — | — |
| 2021-06-16 | $14.84 | $14.84 | 2,000 | — | — |
| 2021-06-15 | $15.48 | $15.48 | 100 | — | — |
| 2021-06-14 | $15.61 | $15.61 | 0 | — | — |
| 2021-06-11 | $15.61 | $15.61 | 4,400 | — | — |
| 2021-06-10 | $16.00 | $16.00 | 3,800 | — | — |
| 2021-06-09 | $16.35 | $16.35 | 3,300 | — | — |
| 2021-06-08 | $17.20 | $17.20 | 1,100 | — | — |
| 2021-06-07 | $17.20 | $17.20 | 3,900 | — | — |
| 2021-06-04 | $17.79 | $17.79 | 4,900 | — | — |
| 2021-06-03 | $16.35 | $16.35 | 1,700 | — | — |
| 2021-06-02 | $17.39 | $17.39 | 0 | — | — |
| 2021-06-01 | $17.39 | $17.39 | 2,600 | — | — |
| 2021-05-28 | $17.12 | $17.12 | 900 | — | — |
| 2021-05-27 | $16.33 | $16.33 | 14,000 | — | — |
| 2021-05-26 | $15.89 | $15.89 | 15,800 | — | — |
| 2021-05-25 | $15.75 | $15.75 | 0 | — | — |
| 2021-05-24 | $15.75 | $15.75 | 500 | — | — |
| 2021-05-21 | $16.16 | $16.16 | 500 | — | — |
| 2021-05-20 | $15.44 | $15.44 | 700 | — | — |
| 2021-05-19 | $15.50 | $15.50 | 500 | — | — |
| 2021-05-18 | $15.65 | $15.65 | 0 | — | — |
| 2021-05-17 | $15.65 | $15.65 | 800 | — | — |
| 2021-05-14 | $15.47 | $15.47 | 1,000 | — | — |
| 2021-05-13 | $15.20 | $15.20 | 700 | — | — |
| 2021-05-12 | $14.75 | $14.75 | 1,400 | — | — |
| 2021-05-11 | $15.50 | $15.50 | 2,700 | — | — |
| 2021-05-10 | $15.31 | $15.31 | 12,300 | — | — |
| 2021-05-07 | $15.06 | $15.06 | 2,600 | — | — |
| 2021-05-06 | $14.30 | $14.30 | 2,900 | — | — |
| 2021-05-05 | $15.51 | $15.51 | 700 | — | — |
| 2021-05-04 | $15.60 | $15.60 | 1,700 | — | — |
| 2021-05-03 | $15.47 | $15.47 | 0 | — | — |
| 2021-04-30 | $15.47 | $15.47 | 800 | — | — |
| 2021-04-29 | $15.92 | $15.92 | 0 | — | — |
| 2021-04-28 | $15.92 | $15.92 | 1,100 | — | — |
| 2021-04-27 | $16.02 | $16.02 | 0 | — | — |
| 2021-04-26 | $16.02 | $16.02 | 1,100 | — | — |
| 2021-04-23 | $16.38 | $16.38 | 700 | — | — |
| 2021-04-22 | $15.65 | $15.65 | 3,100 | — | — |
| 2021-04-21 | $16.08 | $16.08 | 500 | — | — |
| 2021-04-20 | $15.55 | $15.55 | 200 | — | — |
| 2021-04-19 | $16.55 | $16.55 | 700 | — | — |
| 2021-04-16 | $16.38 | $16.38 | 1,300 | — | — |
| 2021-04-15 | $16.60 | $16.60 | 1,100 | — | — |
| 2021-04-14 | $15.37 | $15.37 | 2,900 | — | — |
| 2021-04-13 | $15.66 | $15.66 | 1,100 | — | — |
| 2021-04-12 | $16.00 | $16.00 | 600 | — | — |
| 2021-04-09 | $16.20 | $16.20 | 25,700 | — | — |
| 2021-04-08 | $16.01 | $16.01 | 1,300 | — | — |
| 2021-04-07 | $15.13 | $15.13 | 900 | — | — |
| 2021-04-06 | $15.30 | $15.30 | 400 | — | — |
| 2021-04-05 | $15.55 | $15.54 | 5,100 | — | — |
| 2021-04-01 | $15.66 | $15.66 | 4,000 | — | — |
| 2021-03-31 | $15.04 | $15.04 | 94,100 | — | — |
| 2021-03-30 | $15.18 | $15.18 | 17,100 | — | — |
| 2021-03-29 | $15.24 | $15.23 | 21,200 | — | — |
| 2021-03-26 | $14.95 | $14.95 | 7,600 | — | — |
| 2021-03-25 | $15.28 | $15.28 | 0 | — | — |
| 2021-03-24 | $15.28 | $15.28 | 2,300 | — | — |
| 2021-03-23 | $15.35 | $15.35 | 100 | — | — |
| 2021-03-22 | $16.08 | $16.08 | 500 | — | — |
| 2021-03-19 | $15.50 | $15.50 | 4,400 | — | — |
| 2021-03-18 | $15.75 | $15.75 | 0 | — | — |
| 2021-03-17 | $15.75 | $15.75 | 2,200 | — | — |
| 2021-03-16 | $16.44 | $16.44 | 800 | — | — |
| 2021-03-15 | $16.16 | $16.16 | 2,000 | — | — |
| 2021-03-12 | $16.21 | $16.21 | 700 | — | — |
| 2021-03-11 | $16.65 | $16.65 | 1,500 | — | — |
| 2021-03-10 | $16.32 | $16.32 | 1,600 | — | — |
| 2021-03-09 | $16.20 | $16.20 | 14,200 | — | — |
| 2021-03-08 | $15.46 | $15.46 | 5,200 | — | — |
| 2021-03-05 | $15.50 | $15.50 | 5,300 | — | — |
| 2021-03-04 | $15.51 | $15.51 | 10,700 | — | — |
| 2021-03-03 | $16.49 | $16.49 | 5,500 | — | — |
| 2021-03-02 | $16.67 | $16.67 | 1,000 | — | — |
| 2021-03-01 | $16.78 | $16.78 | 1,200 | — | — |
| 2021-02-26 | $16.62 | $16.62 | 3,700 | — | — |
| 2021-02-25 | $16.58 | $16.58 | 6,400 | — | — |
| 2021-02-24 | $16.80 | $16.80 | 3,000 | — | — |
| 2021-02-23 | $16.70 | $16.70 | 10,200 | — | — |
| 2021-02-22 | $17.25 | $17.25 | 5,200 | — | — |
| 2021-02-19 | $17.35 | $17.35 | 7,300 | — | — |
| 2021-02-18 | $16.87 | $16.87 | 18,900 | — | — |
| 2021-02-17 | $17.56 | $17.56 | 10,100 | — | — |
| 2021-02-16 | $18.00 | $18.00 | 5,700 | — | — |
| 2021-02-12 | $17.87 | $17.87 | 6,400 | — | — |
| 2021-02-11 | $17.61 | $17.61 | 15,600 | — | — |
| 2021-02-10 | $18.19 | $18.19 | 9,300 | — | — |
| 2021-02-09 | $17.93 | $17.93 | 3,500 | — | — |
| 2021-02-08 | $18.03 | $18.03 | 6,300 | — | — |
| 2021-02-05 | $17.93 | $17.93 | 5,700 | — | — |
| 2021-02-04 | $17.71 | $17.71 | 7,300 | — | — |
| 2021-02-03 | $17.31 | $17.31 | 3,700 | — | — |
| 2021-02-02 | $17.91 | $17.91 | 11,300 | — | — |
| 2021-02-01 | $18.00 | $18.00 | 17,000 | — | — |
| 2021-01-29 | $16.67 | $16.67 | 12,900 | — | — |
| 2021-01-28 | $17.01 | $17.01 | 2,300 | — | — |
| 2021-01-27 | $16.91 | $16.91 | 17,700 | — | — |
| 2021-01-26 | $17.47 | $17.47 | 13,800 | — | — |
| 2021-01-25 | $17.77 | $17.77 | 68,600 | — | — |
| 2021-01-22 | $19.00 | $19.00 | 7,500 | — | — |
| 2021-01-21 | $19.49 | $19.49 | 4,500 | — | — |
| 2021-01-20 | $19.68 | $19.68 | 26,600 | — | — |
| 2021-01-19 | $19.10 | $19.10 | 28,600 | — | — |
| 2021-01-15 | $18.75 | $18.75 | 35,500 | — | — |
| 2021-01-14 | $18.12 | $18.12 | 24,900 | — | — |
| 2021-01-13 | $18.69 | $18.69 | 11,000 | — | — |
| 2021-01-12 | $18.75 | $18.75 | 25,200 | — | — |
| 2021-01-11 | $18.82 | $18.82 | 8,200 | — | — |
| 2021-01-08 | $19.08 | $19.08 | 12,700 | — | — |
| 2021-01-07 | $18.21 | $18.21 | 77,300 | — | — |
| 2021-01-06 | $19.30 | $19.30 | 101,800 | — | — |
| 2021-01-05 | $19.18 | $19.18 | 85,400 | — | — |
| 2021-01-04 | $16.50 | $16.50 | 40,300 | — | — |