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
- 2014-07-01 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 | $6.41 | $6.41 | 52,138 | — | — |
| 2021-12-30 | $6.65 | $6.65 | 43,313 | — | — |
| 2021-12-29 | $6.78 | $6.78 | 20,813 | — | — |
| 2021-12-28 | $6.94 | $6.94 | 44,600 | — | — |
| 2021-12-27 | $7.04 | $7.04 | 79,288 | — | — |
| 2021-12-23 | $7.72 | $7.72 | 18,838 | — | — |
| 2021-12-22 | $7.38 | $7.38 | 215,063 | — | — |
| 2021-12-21 | $7.34 | $7.34 | 23,575 | — | — |
| 2021-12-20 | $7.60 | $7.60 | 31,013 | — | — |
| 2021-12-17 | $7.42 | $7.42 | 62,563 | — | — |
| 2021-12-16 | $7.18 | $7.18 | 25,275 | — | — |
| 2021-12-15 | $6.94 | $6.94 | 55,350 | — | — |
| 2021-12-14 | $6.92 | $6.92 | 25,213 | — | — |
| 2021-12-13 | $7.15 | $7.15 | 21,575 | — | — |
| 2021-12-10 | $7.25 | $7.25 | 87,413 | — | — |
| 2021-12-09 | $7.62 | $7.62 | 28,613 | — | — |
| 2021-12-08 | $7.74 | $7.74 | 17,488 | — | — |
| 2021-12-07 | $7.50 | $7.50 | 28,513 | — | — |
| 2021-12-06 | $6.98 | $6.98 | 37,013 | — | — |
| 2021-12-03 | $7.41 | $7.41 | 38,513 | — | — |
| 2021-12-02 | $7.33 | $7.33 | 19,438 | — | — |
| 2021-12-01 | $7.24 | $7.24 | 38,438 | — | — |
| 2021-11-30 | $7.77 | $7.77 | 59,650 | — | — |
| 2021-11-29 | $8.00 | $8.00 | 21,088 | — | — |
| 2021-11-26 | $8.48 | $8.48 | 12,875 | — | — |
| 2021-11-24 | $8.48 | $8.48 | 70,663 | — | — |
| 2021-11-23 | $8.56 | $8.56 | 631,138 | — | — |
| 2021-11-22 | $8.96 | $8.96 | 724,263 | — | — |
| 2021-11-19 | $8.96 | $8.96 | 40,688 | — | — |
| 2021-11-18 | $9.44 | $9.44 | 77,125 | — | — |
| 2021-11-17 | $10.00 | $10.00 | 77,788 | — | — |
| 2021-11-16 | $10.56 | $10.56 | 226,625 | — | — |
| 2021-11-15 | $10.32 | $10.32 | 30,913 | — | — |
| 2021-11-12 | $10.48 | $10.48 | 30,513 | — | — |
| 2021-11-11 | $10.80 | $10.80 | 21,788 | — | — |
| 2021-11-10 | $10.96 | $10.96 | 28,275 | — | — |
| 2021-11-09 | $11.68 | $11.68 | 31,625 | — | — |
| 2021-11-08 | $11.28 | $11.28 | 28,238 | — | — |
| 2021-11-05 | $10.80 | $10.80 | 61,363 | — | — |
| 2021-11-04 | $11.44 | $11.44 | 18,163 | — | — |
| 2021-11-03 | $11.28 | $11.28 | 77,350 | — | — |
| 2021-11-02 | $11.68 | $11.68 | 31,063 | — | — |
| 2021-11-01 | $11.60 | $11.60 | 56,613 | — | — |
| 2021-10-29 | $11.20 | $11.20 | 40,963 | — | — |
| 2021-10-28 | $10.96 | $10.96 | 36,300 | — | — |
| 2021-10-27 | $10.88 | $10.88 | 30,663 | — | — |
| 2021-10-26 | $10.96 | $10.96 | 50,900 | — | — |
| 2021-10-25 | $10.56 | $10.56 | 50,750 | — | — |
| 2021-10-22 | $10.16 | $10.16 | 30,738 | — | — |
| 2021-10-21 | $10.40 | $10.40 | 15,850 | — | — |
| 2021-10-20 | $10.48 | $10.48 | 26,888 | — | — |
| 2021-10-19 | $10.32 | $10.32 | 42,850 | — | — |
| 2021-10-18 | $10.36 | $10.36 | 43,763 | — | — |
| 2021-10-15 | $10.80 | $10.80 | 33,013 | — | — |
| 2021-10-14 | $11.28 | $11.28 | 38,863 | — | — |
| 2021-10-13 | $11.68 | $11.68 | 100,438 | — | — |
| 2021-10-12 | $10.96 | $10.96 | 48,500 | — | — |
| 2021-10-11 | $11.20 | $11.20 | 31,088 | — | — |
| 2021-10-08 | $11.44 | $11.44 | 30,138 | — | — |
| 2021-10-07 | $11.36 | $11.36 | 31,175 | — | — |
| 2021-10-06 | $11.12 | $11.12 | 70,950 | — | — |
| 2021-10-05 | $11.60 | $11.60 | 95,350 | — | — |
| 2021-10-04 | $12.08 | $12.08 | 119,538 | — | — |
| 2021-10-01 | $12.64 | $12.64 | 265,388 | — | — |
| 2021-09-30 | $13.92 | $13.92 | 217,025 | — | — |
| 2021-09-29 | $14.16 | $14.16 | 66,463 | — | — |
| 2021-09-28 | $14.80 | $14.80 | 95,150 | — | — |
| 2021-09-27 | $16.16 | $16.16 | 139,050 | — | — |
| 2021-09-24 | $16.32 | $16.32 | 535,650 | — | — |
| 2021-09-23 | $14.72 | $14.72 | 144,125 | — | — |
| 2021-09-22 | $13.44 | $13.44 | 79,575 | — | — |
| 2021-09-21 | $14.00 | $14.00 | 36,163 | — | — |
| 2021-09-20 | $14.40 | $14.40 | 52,338 | — | — |
| 2021-09-17 | $13.60 | $13.60 | 71,925 | — | — |
| 2021-09-16 | $14.72 | $14.72 | 92,800 | — | — |
| 2021-09-15 | $13.36 | $13.36 | 38,788 | — | — |
| 2021-09-14 | $13.84 | $13.84 | 63,900 | — | — |
| 2021-09-13 | $13.68 | $13.68 | 26,763 | — | — |
| 2021-09-10 | $13.36 | $13.36 | 32,413 | — | — |
| 2021-09-09 | $13.36 | $13.36 | 28,175 | — | — |
| 2021-09-08 | $13.76 | $13.76 | 55,638 | — | — |
| 2021-09-07 | $14.40 | $14.40 | 22,950 | — | — |
| 2021-09-03 | $14.32 | $14.32 | 20,150 | — | — |
| 2021-09-02 | $14.64 | $14.64 | 46,625 | — | — |
| 2021-09-01 | $14.24 | $14.24 | 47,500 | — | — |
| 2021-08-31 | $14.72 | $14.72 | 27,125 | — | — |
| 2021-08-30 | $14.16 | $14.16 | 82,738 | — | — |
| 2021-08-27 | $15.12 | $15.12 | 49,438 | — | — |
| 2021-08-26 | $14.80 | $14.80 | 62,888 | — | — |
| 2021-08-25 | $15.28 | $15.28 | 110,588 | — | — |
| 2021-08-24 | $15.60 | $15.60 | 135,338 | — | — |
| 2021-08-23 | $16.48 | $16.48 | 136,075 | — | — |
| 2021-08-20 | $14.64 | $14.64 | 62,350 | — | — |
| 2021-08-19 | $14.40 | $14.40 | 188,338 | — | — |
| 2021-08-18 | $15.44 | $15.44 | 109,113 | — | — |
| 2021-08-17 | $14.24 | $14.24 | 66,288 | — | — |
| 2021-08-16 | $13.68 | $13.68 | 87,113 | — | — |
| 2021-08-13 | $13.52 | $13.52 | 44,038 | — | — |
| 2021-08-12 | $13.52 | $13.52 | 81,025 | — | — |
| 2021-08-11 | $13.52 | $13.52 | 158,588 | — | — |
| 2021-08-10 | $12.72 | $12.72 | 60,925 | — | — |
| 2021-08-09 | $12.88 | $12.88 | 231,700 | — | — |
| 2021-08-06 | $14.64 | $14.64 | 35,313 | — | — |
| 2021-08-05 | $14.48 | $14.48 | 33,663 | — | — |
| 2021-08-04 | $13.68 | $13.68 | 52,163 | — | — |
| 2021-08-03 | $14.16 | $14.16 | 84,788 | — | — |
| 2021-08-02 | $14.72 | $14.72 | 48,613 | — | — |
| 2021-07-30 | $14.72 | $14.72 | 26,763 | — | — |
| 2021-07-29 | $14.96 | $14.96 | 26,063 | — | — |
| 2021-07-28 | $15.28 | $15.28 | 39,975 | — | — |
| 2021-07-27 | $14.80 | $14.80 | 35,225 | — | — |
| 2021-07-26 | $15.12 | $15.12 | 50,900 | — | — |
| 2021-07-23 | $15.52 | $15.52 | 60,038 | — | — |
| 2021-07-22 | $16.00 | $16.00 | 85,088 | — | — |
| 2021-07-21 | $16.48 | $16.48 | 72,988 | — | — |
| 2021-07-20 | $16.16 | $16.16 | 67,788 | — | — |
| 2021-07-19 | $15.76 | $15.76 | 43,363 | — | — |
| 2021-07-16 | $15.44 | $15.44 | 57,475 | — | — |
| 2021-07-15 | $16.16 | $16.16 | 66,950 | — | — |
| 2021-07-14 | $16.08 | $16.08 | 49,338 | — | — |
| 2021-07-13 | $16.56 | $16.56 | 99,063 | — | — |
| 2021-07-12 | $17.68 | $17.68 | 46,375 | — | — |
| 2021-07-09 | $18.00 | $18.00 | 42,288 | — | — |
| 2021-07-08 | $18.00 | $18.00 | 58,313 | — | — |
| 2021-07-07 | $18.48 | $18.48 | 72,838 | — | — |
| 2021-07-06 | $18.56 | $18.56 | 88,763 | — | — |
| 2021-07-02 | $18.56 | $18.56 | 40,713 | — | — |
| 2021-07-01 | $18.72 | $18.72 | 139,250 | — | — |
| 2021-06-30 | $18.56 | $18.56 | 60,500 | — | — |
| 2021-06-29 | $18.96 | $18.96 | 87,525 | — | — |
| 2021-06-28 | $19.28 | $19.28 | 43,088 | — | — |
| 2021-06-25 | $19.76 | $19.76 | 712,325 | — | — |
| 2021-06-24 | $19.84 | $19.84 | 59,088 | — | — |
| 2021-06-23 | $19.68 | $19.68 | 66,313 | — | — |
| 2021-06-22 | $19.68 | $19.68 | 99,075 | — | — |
| 2021-06-21 | $20.32 | $20.32 | 52,400 | — | — |
| 2021-06-18 | $21.04 | $21.04 | 58,500 | — | — |
| 2021-06-17 | $21.44 | $21.44 | 65,300 | — | — |
| 2021-06-16 | $22.40 | $22.40 | 39,913 | — | — |
| 2021-06-15 | $22.40 | $22.40 | 55,113 | — | — |
| 2021-06-14 | $23.68 | $23.68 | 44,013 | — | — |
| 2021-06-11 | $23.20 | $23.20 | 74,788 | — | — |
| 2021-06-10 | $24.56 | $24.56 | 43,050 | — | — |
| 2021-06-09 | $23.92 | $23.92 | 41,338 | — | — |
| 2021-06-08 | $24.32 | $24.32 | 50,188 | — | — |
| 2021-06-07 | $24.24 | $24.24 | 62,038 | — | — |
| 2021-06-04 | $23.20 | $23.20 | 36,588 | — | — |
| 2021-06-03 | $23.36 | $23.36 | 37,513 | — | — |
| 2021-06-02 | $23.60 | $23.60 | 59,400 | — | — |
| 2021-06-01 | $23.76 | $23.76 | 59,100 | — | — |
| 2021-05-28 | $23.60 | $23.60 | 50,563 | — | — |
| 2021-05-27 | $23.68 | $23.68 | 82,100 | — | — |
| 2021-05-26 | $24.40 | $24.40 | 77,025 | — | — |
| 2021-05-25 | $23.52 | $23.52 | 44,500 | — | — |
| 2021-05-24 | $24.24 | $24.24 | 119,675 | — | — |
| 2021-05-21 | $24.88 | $24.88 | 60,663 | — | — |
| 2021-05-20 | $25.36 | $25.36 | 80,325 | — | — |
| 2021-05-19 | $25.36 | $25.36 | 191,738 | — | — |
| 2021-05-18 | $28.08 | $28.08 | 273,325 | — | — |
| 2021-05-17 | $26.64 | $26.64 | 270,388 | — | — |
| 2021-05-14 | $23.44 | $23.44 | 395,213 | — | — |
| 2021-05-13 | $21.52 | $21.52 | 494,625 | — | — |
| 2021-05-12 | $20.64 | $20.64 | 7,147,200 | — | — |
| 2021-05-11 | $17.84 | $17.84 | 830,063 | — | — |
| 2021-05-10 | $18.32 | $18.32 | 33,750 | — | — |
| 2021-05-07 | $18.08 | $18.08 | 22,213 | — | — |
| 2021-05-06 | $18.00 | $18.00 | 38,375 | — | — |
| 2021-05-05 | $19.04 | $19.04 | 42,238 | — | — |
| 2021-05-04 | $18.56 | $18.56 | 37,963 | — | — |
| 2021-05-03 | $19.76 | $19.76 | 31,663 | — | — |
| 2021-04-30 | $19.04 | $19.04 | 37,588 | — | — |
| 2021-04-29 | $19.44 | $19.44 | 21,175 | — | — |
| 2021-04-28 | $20.00 | $20.00 | 34,538 | — | — |
| 2021-04-27 | $20.24 | $20.24 | 15,950 | — | — |
| 2021-04-26 | $20.24 | $20.24 | 51,163 | — | — |
| 2021-04-23 | $20.24 | $20.24 | 24,088 | — | — |
| 2021-04-22 | $20.16 | $20.16 | 22,738 | — | — |
| 2021-04-21 | $20.16 | $20.16 | 28,500 | — | — |
| 2021-04-20 | $19.28 | $19.28 | 34,838 | — | — |
| 2021-04-19 | $19.28 | $19.28 | 40,963 | — | — |
| 2021-04-16 | $20.32 | $20.32 | 50,113 | — | — |
| 2021-04-15 | $20.08 | $20.08 | 36,788 | — | — |
| 2021-04-14 | $19.44 | $19.44 | 25,888 | — | — |
| 2021-04-13 | $19.36 | $19.36 | 25,288 | — | — |
| 2021-04-12 | $19.36 | $19.36 | 39,288 | — | — |
| 2021-04-09 | $21.36 | $21.36 | 29,738 | — | — |
| 2021-04-08 | $21.92 | $21.92 | 27,225 | — | — |
| 2021-04-07 | $21.12 | $21.12 | 40,463 | — | — |
| 2021-04-06 | $22.08 | $22.08 | 31,425 | — | — |
| 2021-04-05 | $23.04 | $23.04 | 28,713 | — | — |
| 2021-04-01 | $23.76 | $23.76 | 18,750 | — | — |
| 2021-03-31 | $23.36 | $23.36 | 41,775 | — | — |
| 2021-03-30 | $23.52 | $23.52 | 46,575 | — | — |
| 2021-03-29 | $21.76 | $21.76 | 31,275 | — | — |
| 2021-03-26 | $23.36 | $23.36 | 33,238 | — | — |
| 2021-03-25 | $23.28 | $23.28 | 22,050 | — | — |
| 2021-03-24 | $22.96 | $22.96 | 27,750 | — | — |
| 2021-03-23 | $24.16 | $24.16 | 42,388 | — | — |
| 2021-03-22 | $23.84 | $23.84 | 65,513 | — | — |
| 2021-03-19 | $24.40 | $24.40 | 70,625 | — | — |
| 2021-03-18 | $24.80 | $24.80 | 28,138 | — | — |
| 2021-03-17 | $25.36 | $25.36 | 33,413 | — | — |
| 2021-03-16 | $25.44 | $25.44 | 36,500 | — | — |
| 2021-03-15 | $26.56 | $26.56 | 25,088 | — | — |
| 2021-03-12 | $26.72 | $26.72 | 41,813 | — | — |
| 2021-03-11 | $26.32 | $26.32 | 42,375 | — | — |
| 2021-03-10 | $24.80 | $24.80 | 34,163 | — | — |
| 2021-03-09 | $24.88 | $24.88 | 39,325 | — | — |
| 2021-03-08 | $25.52 | $25.52 | 71,700 | — | — |
| 2021-03-05 | $22.88 | $22.88 | 51,125 | — | — |
| 2021-03-04 | $22.64 | $22.64 | 117,638 | — | — |
| 2021-03-03 | $24.48 | $24.48 | 38,575 | — | — |
| 2021-03-02 | $25.20 | $25.20 | 37,463 | — | — |
| 2021-03-01 | $25.12 | $25.12 | 26,513 | — | — |
| 2021-02-26 | $24.80 | $24.80 | 38,863 | — | — |
| 2021-02-25 | $25.76 | $25.76 | 51,050 | — | — |
| 2021-02-24 | $27.36 | $27.36 | 102,263 | — | — |
| 2021-02-23 | $26.56 | $26.56 | 74,063 | — | — |
| 2021-02-22 | $27.92 | $27.92 | 38,288 | — | — |
| 2021-02-19 | $28.72 | $28.72 | 54,238 | — | — |
| 2021-02-18 | $28.24 | $28.24 | 70,500 | — | — |
| 2021-02-17 | $28.16 | $28.16 | 65,900 | — | — |
| 2021-02-16 | $27.84 | $27.84 | 65,488 | — | — |
| 2021-02-12 | $28.16 | $28.16 | 25,600 | — | — |
| 2021-02-11 | $28.40 | $28.40 | 69,350 | — | — |
| 2021-02-10 | $26.80 | $26.80 | 123,375 | — | — |
| 2021-02-09 | $27.92 | $27.92 | 100,100 | — | — |
| 2021-02-08 | $28.24 | $28.24 | 113,200 | — | — |
| 2021-02-05 | $27.28 | $27.28 | 59,888 | — | — |
| 2021-02-04 | $27.44 | $27.44 | 62,963 | — | — |
| 2021-02-03 | $27.04 | $27.04 | 54,213 | — | — |
| 2021-02-02 | $26.48 | $26.48 | 49,275 | — | — |
| 2021-02-01 | $27.12 | $27.12 | 98,450 | — | — |
| 2021-01-29 | $25.52 | $25.52 | 61,313 | — | — |
| 2021-01-28 | $25.44 | $25.44 | 63,625 | — | — |
| 2021-01-27 | $25.76 | $25.76 | 104,238 | — | — |
| 2021-01-26 | $27.36 | $27.36 | 88,275 | — | — |
| 2021-01-25 | $27.60 | $27.60 | 112,975 | — | — |
| 2021-01-22 | $26.24 | $26.24 | 72,250 | — | — |
| 2021-01-21 | $25.52 | $25.52 | 95,600 | — | — |
| 2021-01-20 | $26.40 | $26.40 | 176,063 | — | — |
| 2021-01-19 | $27.60 | $27.60 | 1,404,325 | — | — |
| 2021-01-15 | $21.68 | $21.68 | 57,413 | — | — |
| 2021-01-14 | $21.52 | $21.52 | 74,638 | — | — |
| 2021-01-13 | $21.20 | $21.20 | 51,413 | — | — |
| 2021-01-12 | $21.20 | $21.20 | 70,663 | — | — |
| 2021-01-11 | $20.48 | $20.48 | 43,050 | — | — |
| 2021-01-08 | $20.64 | $20.64 | 43,525 | — | — |
| 2021-01-07 | $20.48 | $20.48 | 38,713 | — | — |
| 2021-01-06 | $19.92 | $19.92 | 69,913 | — | — |
| 2021-01-05 | $18.96 | $18.96 | 46,825 | — | — |
| 2021-01-04 | $19.04 | $19.04 | 54,213 | — | — |