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
- 2008-04-16 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 | $9.66 | $9.66 | 3,700 | — | — |
| 2021-12-30 | $9.48 | $9.48 | 3,300 | — | — |
| 2021-12-29 | $9.63 | $9.63 | 13,633 | — | — |
| 2021-12-28 | $10.29 | $10.29 | 1,233 | — | — |
| 2021-12-27 | $10.03 | $10.03 | 1,967 | — | — |
| 2021-12-23 | $9.71 | $9.71 | 5,500 | — | — |
| 2021-12-22 | $9.76 | $9.76 | 6,100 | — | — |
| 2021-12-21 | $9.78 | $9.78 | 6,000 | — | — |
| 2021-12-20 | $9.57 | $9.57 | 7,967 | — | — |
| 2021-12-17 | $9.90 | $9.90 | 633 | — | — |
| 2021-12-16 | $10.08 | $10.08 | 2,467 | — | — |
| 2021-12-15 | $9.90 | $9.90 | 4,900 | — | — |
| 2021-12-14 | $10.02 | $10.02 | 2,700 | — | — |
| 2021-12-13 | $10.19 | $10.19 | 3,233 | — | — |
| 2021-12-10 | $10.41 | $10.41 | 500 | — | — |
| 2021-12-09 | $10.29 | $10.29 | 7,533 | — | — |
| 2021-12-08 | $10.32 | $10.32 | 2,000 | — | — |
| 2021-12-07 | $10.20 | $10.20 | 6,400 | — | — |
| 2021-12-06 | $10.29 | $10.29 | 6,667 | — | — |
| 2021-12-03 | $10.65 | $10.65 | 11,933 | — | — |
| 2021-12-02 | $10.59 | $10.59 | 6,600 | — | — |
| 2021-12-01 | $10.95 | $10.95 | 7,000 | — | — |
| 2021-11-30 | $11.49 | $11.49 | 4,767 | — | — |
| 2021-11-29 | $11.61 | $11.61 | 6,333 | — | — |
| 2021-11-26 | $11.91 | $11.91 | 2,800 | — | — |
| 2021-11-24 | $12.21 | $12.21 | 3,533 | — | — |
| 2021-11-23 | $12.09 | $12.09 | 10,367 | — | — |
| 2021-11-22 | $12.18 | $12.18 | 2,100 | — | — |
| 2021-11-19 | $12.54 | $12.54 | 4,033 | — | — |
| 2021-11-18 | $12.42 | $12.42 | 3,900 | — | — |
| 2021-11-17 | $12.75 | $12.75 | 2,933 | — | — |
| 2021-11-16 | $12.78 | $12.78 | 2,333 | — | — |
| 2021-11-15 | $13.14 | $13.14 | 3,000 | — | — |
| 2021-11-12 | $13.17 | $13.17 | 1,767 | — | — |
| 2021-11-11 | $12.90 | $12.90 | 7,467 | — | — |
| 2021-11-10 | $12.48 | $12.48 | 2,600 | — | — |
| 2021-11-09 | $12.42 | $12.42 | 2,300 | — | — |
| 2021-11-08 | $12.48 | $12.48 | 1,867 | — | — |
| 2021-11-05 | $12.60 | $12.60 | 2,133 | — | — |
| 2021-11-04 | $12.51 | $12.51 | 2,700 | — | — |
| 2021-11-03 | $12.66 | $12.66 | 2,233 | — | — |
| 2021-11-02 | $12.48 | $12.48 | 133 | — | — |
| 2021-11-01 | $12.33 | $12.33 | 2,100 | — | — |
| 2021-10-29 | $12.54 | $12.54 | 5,800 | — | — |
| 2021-10-28 | $12.96 | $12.96 | 1,933 | — | — |
| 2021-10-27 | $13.20 | $13.20 | 1,433 | — | — |
| 2021-10-26 | $13.30 | $13.30 | 1,667 | — | — |
| 2021-10-25 | $13.32 | $13.32 | 3,733 | — | — |
| 2021-10-22 | $13.55 | $13.55 | 567 | — | — |
| 2021-10-21 | $13.17 | $13.17 | 1,000 | — | — |
| 2021-10-20 | $13.29 | $13.29 | 1,967 | — | — |
| 2021-10-19 | $13.56 | $13.56 | 1,367 | — | — |
| 2021-10-18 | $13.38 | $13.38 | 633 | — | — |
| 2021-10-15 | $13.41 | $13.41 | 1,400 | — | — |
| 2021-10-14 | $13.83 | $13.83 | 1,100 | — | — |
| 2021-10-13 | $13.29 | $13.29 | 2,667 | — | — |
| 2021-10-12 | $12.81 | $12.81 | 1,867 | — | — |
| 2021-10-11 | $12.90 | $12.90 | 333 | — | — |
| 2021-10-08 | $12.54 | $12.54 | 2,833 | — | — |
| 2021-10-07 | $12.32 | $12.32 | 2,400 | — | — |
| 2021-10-06 | $12.15 | $12.15 | 767 | — | — |
| 2021-10-05 | $12.18 | $12.18 | 1,900 | — | — |
| 2021-10-04 | $12.15 | $12.15 | 900 | — | — |
| 2021-10-01 | $12.09 | $12.09 | 533 | — | — |
| 2021-09-30 | $11.94 | $11.94 | 3,733 | — | — |
| 2021-09-29 | $11.82 | $11.82 | 1,267 | — | — |
| 2021-09-28 | $11.97 | $11.97 | 2,500 | — | — |
| 2021-09-27 | $12.45 | $12.45 | 1,467 | — | — |
| 2021-09-24 | $12.21 | $12.21 | 400 | — | — |
| 2021-09-23 | $12.30 | $12.30 | 2,167 | — | — |
| 2021-09-22 | $12.27 | $12.27 | 3,067 | — | — |
| 2021-09-21 | $12.15 | $12.15 | 6,200 | — | — |
| 2021-09-20 | $12.30 | $12.30 | 8,033 | — | — |
| 2021-09-17 | $12.78 | $12.78 | 3,467 | — | — |
| 2021-09-16 | $12.87 | $12.87 | 1,433 | — | — |
| 2021-09-15 | $12.75 | $12.75 | 933 | — | — |
| 2021-09-14 | $12.58 | $12.58 | 3,600 | — | — |
| 2021-09-13 | $12.86 | $12.85 | 4,300 | — | — |
| 2021-09-10 | $12.50 | $12.50 | 2,267 | — | — |
| 2021-09-09 | $13.05 | $13.05 | 4,267 | — | — |
| 2021-09-08 | $13.05 | $13.05 | 3,100 | — | — |
| 2021-09-07 | $13.26 | $13.26 | 2,300 | — | — |
| 2021-09-03 | $13.41 | $13.41 | 1,267 | — | — |
| 2021-09-02 | $13.02 | $13.02 | 3,167 | — | — |
| 2021-09-01 | $12.27 | $12.27 | 800 | — | — |
| 2021-08-31 | $12.15 | $12.15 | 2,267 | — | — |
| 2021-08-30 | $12.03 | $12.03 | 2,167 | — | — |
| 2021-08-27 | $12.15 | $12.15 | 2,867 | — | — |
| 2021-08-26 | $12.00 | $12.00 | 767 | — | — |
| 2021-08-25 | $12.24 | $12.24 | 1,000 | — | — |
| 2021-08-24 | $12.63 | $12.63 | 1,167 | — | — |
| 2021-08-23 | $12.27 | $12.27 | 6,033 | — | — |
| 2021-08-20 | $12.09 | $12.09 | 5,267 | — | — |
| 2021-08-19 | $12.15 | $12.15 | 3,400 | — | — |
| 2021-08-18 | $13.41 | $13.41 | 2,667 | — | — |
| 2021-08-17 | $13.74 | $13.74 | 3,733 | — | — |
| 2021-08-16 | $13.82 | $13.82 | 500 | — | — |
| 2021-08-13 | $13.56 | $13.56 | 767 | — | — |
| 2021-08-12 | $13.50 | $13.50 | 3,033 | — | — |
| 2021-08-11 | $13.95 | $13.95 | 4,867 | — | — |
| 2021-08-10 | $13.74 | $13.74 | 2,833 | — | — |
| 2021-08-09 | $14.46 | $14.46 | 2,400 | — | — |
| 2021-08-06 | $14.70 | $14.70 | 3,433 | — | — |
| 2021-08-05 | $14.85 | $14.85 | 1,300 | — | — |
| 2021-08-04 | $14.54 | $14.54 | 467 | — | — |
| 2021-08-03 | $14.97 | $14.97 | 1,067 | — | — |
| 2021-08-02 | $14.70 | $14.70 | 367 | — | — |
| 2021-07-30 | $14.70 | $14.70 | 5,767 | — | — |
| 2021-07-29 | $15.24 | $15.24 | 1,967 | — | — |
| 2021-07-28 | $15.00 | $15.00 | 2,167 | — | — |
| 2021-07-27 | $15.16 | $15.16 | 1,800 | — | — |
| 2021-07-26 | $15.03 | $15.03 | 3,500 | — | — |
| 2021-07-23 | $15.20 | $15.20 | 1,767 | — | — |
| 2021-07-22 | $15.06 | $15.06 | 200 | — | — |
| 2021-07-21 | $15.00 | $15.00 | 1,133 | — | — |
| 2021-07-20 | $15.21 | $15.21 | 6,067 | — | — |
| 2021-07-19 | $14.55 | $14.55 | 5,500 | — | — |
| 2021-07-16 | $15.45 | $15.45 | 2,467 | — | — |
| 2021-07-15 | $15.74 | $15.73 | 1,900 | — | — |
| 2021-07-14 | $15.93 | $15.93 | 8,833 | — | — |
| 2021-07-13 | $15.93 | $15.93 | 3,933 | — | — |
| 2021-07-12 | $16.02 | $16.02 | 767 | — | — |
| 2021-07-09 | $16.20 | $16.20 | 1,100 | — | — |
| 2021-07-08 | $16.05 | $16.05 | 4,067 | — | — |
| 2021-07-07 | $16.23 | $16.23 | 867 | — | — |
| 2021-07-06 | $16.29 | $16.29 | 5,533 | — | — |
| 2021-07-02 | $16.56 | $16.56 | 3,067 | — | — |
| 2021-07-01 | $18.60 | $18.60 | 233 | — | — |
| 2021-06-30 | $16.95 | $16.95 | 1,300 | — | — |
| 2021-06-29 | $16.71 | $16.71 | 7,500 | — | — |
| 2021-06-28 | $17.04 | $17.04 | 867 | — | — |
| 2021-06-25 | $17.07 | $17.07 | 267 | — | — |
| 2021-06-24 | $17.40 | $17.40 | 533 | — | — |
| 2021-06-23 | $17.16 | $17.16 | 133 | — | — |
| 2021-06-22 | $17.04 | $17.04 | 867 | — | — |
| 2021-06-21 | $17.40 | $17.40 | 400 | — | — |
| 2021-06-18 | $17.25 | $17.25 | 2,000 | — | — |
| 2021-06-17 | $17.10 | $17.10 | 2,867 | — | — |
| 2021-06-16 | $17.22 | $17.22 | 2,500 | — | — |
| 2021-06-15 | $17.56 | $17.56 | 1,367 | — | — |
| 2021-06-14 | $17.55 | $17.55 | 3,167 | — | — |
| 2021-06-11 | $17.48 | $17.48 | 1,733 | — | — |
| 2021-06-10 | $17.87 | $17.87 | 2,167 | — | — |
| 2021-06-09 | $17.70 | $17.70 | 800 | — | — |
| 2021-06-08 | $18.09 | $18.09 | 2,000 | — | — |
| 2021-06-07 | $18.06 | $18.06 | 2,267 | — | — |
| 2021-06-04 | $18.12 | $18.12 | 1,333 | — | — |
| 2021-06-03 | $17.88 | $17.88 | 5,333 | — | — |
| 2021-06-02 | $18.06 | $18.06 | 1,567 | — | — |
| 2021-06-01 | $18.15 | $18.15 | 2,067 | — | — |
| 2021-05-28 | $17.94 | $17.94 | 1,867 | — | — |
| 2021-05-27 | $17.82 | $17.82 | 767 | — | — |
| 2021-05-26 | $18.00 | $18.00 | 2,800 | — | — |
| 2021-05-25 | $18.30 | $18.30 | 933 | — | — |
| 2021-05-24 | $18.45 | $18.45 | 133 | — | — |
| 2021-05-21 | $18.30 | $18.30 | 633 | — | — |
| 2021-05-20 | $18.30 | $18.30 | 2,167 | — | — |
| 2021-05-19 | $18.39 | $18.39 | 633 | — | — |
| 2021-05-18 | $18.60 | $18.60 | 1,433 | — | — |
| 2021-05-17 | $18.41 | $18.41 | 2,267 | — | — |
| 2021-05-14 | $18.00 | $18.00 | 2,000 | — | — |
| 2021-05-13 | $17.85 | $17.85 | 767 | — | — |
| 2021-05-12 | $18.24 | $18.24 | 2,633 | — | — |
| 2021-05-11 | $18.42 | $18.42 | 600 | — | — |
| 2021-05-10 | $18.33 | $18.33 | 3,233 | — | — |
| 2021-05-07 | $18.87 | $18.87 | 14,267 | — | — |
| 2021-05-06 | $17.70 | $17.70 | 1,100 | — | — |
| 2021-05-05 | $17.10 | $17.10 | 2,367 | — | — |
| 2021-05-04 | $17.85 | $17.85 | 167 | — | — |
| 2021-05-03 | $17.10 | $17.10 | 1,267 | — | — |
| 2021-04-30 | $17.46 | $17.46 | 1,600 | — | — |
| 2021-04-29 | $17.40 | $17.40 | 667 | — | — |
| 2021-04-28 | $17.53 | $17.53 | 267 | — | — |
| 2021-04-27 | $17.39 | $17.39 | 567 | — | — |
| 2021-04-26 | $17.44 | $17.44 | 967 | — | — |
| 2021-04-23 | $17.31 | $17.31 | 767 | — | — |
| 2021-04-22 | $17.16 | $17.16 | 700 | — | — |
| 2021-04-21 | $17.34 | $17.34 | 5,900 | — | — |
| 2021-04-20 | $17.40 | $17.40 | 567 | — | — |
| 2021-04-19 | $17.70 | $17.70 | 1,733 | — | — |
| 2021-04-16 | $17.78 | $17.78 | 1,467 | — | — |
| 2021-04-15 | $17.53 | $17.53 | 100 | — | — |
| 2021-04-14 | $17.10 | $17.10 | 2,900 | — | — |
| 2021-04-13 | $17.45 | $17.45 | 367 | — | — |
| 2021-04-12 | $17.75 | $17.75 | 0 | — | — |
| 2021-04-09 | $17.75 | $17.75 | 2,067 | — | — |
| 2021-04-08 | $17.73 | $17.73 | 933 | — | — |
| 2021-04-07 | $17.07 | $17.07 | 2,633 | — | — |
| 2021-04-06 | $17.70 | $17.70 | 0 | — | — |
| 2021-04-05 | $17.70 | $17.70 | 1,200 | — | — |
| 2021-04-01 | $17.73 | $17.73 | 267 | — | — |
| 2021-03-31 | $17.25 | $17.25 | 1,533 | — | — |
| 2021-03-30 | $17.25 | $17.25 | 2,900 | — | — |
| 2021-03-29 | $17.28 | $17.28 | 2,133 | — | — |
| 2021-03-26 | $18.12 | $18.12 | 0 | — | — |
| 2021-03-25 | $18.12 | $18.12 | 1,267 | — | — |
| 2021-03-24 | $17.40 | $17.40 | 5,967 | — | — |
| 2021-03-23 | $17.70 | $17.70 | 933 | — | — |
| 2021-03-22 | $17.61 | $17.61 | 2,433 | — | — |
| 2021-03-19 | $17.88 | $17.88 | 3,100 | — | — |
| 2021-03-18 | $17.97 | $17.97 | 933 | — | — |
| 2021-03-17 | $18.12 | $18.12 | 33 | — | — |
| 2021-03-16 | $18.04 | $18.04 | 600 | — | — |
| 2021-03-15 | $18.06 | $18.06 | 6,567 | — | — |
| 2021-03-12 | $18.19 | $18.19 | 1,733 | — | — |
| 2021-03-11 | $18.33 | $18.33 | 1,133 | — | — |
| 2021-03-10 | $18.30 | $18.30 | 7,533 | — | — |
| 2021-03-09 | $19.35 | $19.35 | 67 | — | — |
| 2021-03-08 | $18.90 | $18.90 | 300 | — | — |
| 2021-03-05 | $18.93 | $18.93 | 167 | — | — |
| 2021-03-04 | $18.75 | $18.75 | 7,067 | — | — |
| 2021-03-03 | $18.60 | $18.60 | 1,367 | — | — |
| 2021-03-02 | $18.30 | $18.30 | 233 | — | — |
| 2021-03-01 | $19.50 | $19.50 | 1,600 | — | — |
| 2021-02-26 | $18.59 | $18.59 | 2,867 | — | — |
| 2021-02-25 | $18.75 | $18.75 | 1,533 | — | — |
| 2021-02-24 | $19.80 | $19.80 | 300 | — | — |
| 2021-02-23 | $20.13 | $20.13 | 3,667 | — | — |
| 2021-02-22 | $19.74 | $19.74 | 200 | — | — |
| 2021-02-19 | $19.70 | $19.70 | 6,033 | — | — |
| 2021-02-18 | $19.71 | $19.71 | 1,267 | — | — |
| 2021-02-17 | $19.50 | $19.50 | 1,067 | — | — |
| 2021-02-16 | $20.70 | $20.70 | 4,733 | — | — |
| 2021-02-12 | $20.61 | $20.61 | 2,433 | — | — |
| 2021-02-11 | $21.60 | $21.60 | 1,300 | — | — |
| 2021-02-10 | $20.25 | $20.25 | 3,333 | — | — |
| 2021-02-09 | $20.61 | $20.61 | 1,267 | — | — |
| 2021-02-08 | $19.95 | $19.95 | 1,133 | — | — |
| 2021-02-05 | $19.62 | $19.62 | 1,333 | — | — |
| 2021-02-04 | $19.20 | $19.20 | 4,500 | — | — |
| 2021-02-03 | $18.36 | $18.36 | 0 | — | — |
| 2021-02-02 | $18.36 | $18.36 | 3,067 | — | — |
| 2021-02-01 | $18.30 | $18.30 | 5,800 | — | — |
| 2021-01-29 | $18.30 | $18.30 | 4,167 | — | — |
| 2021-01-28 | $17.83 | $17.83 | 8,100 | — | — |
| 2021-01-27 | $18.45 | $18.45 | 2,200 | — | — |
| 2021-01-26 | $18.90 | $18.90 | 267 | — | — |
| 2021-01-25 | $19.20 | $19.20 | 333 | — | — |
| 2021-01-22 | $17.61 | $17.61 | 0 | — | — |
| 2021-01-21 | $19.65 | $19.65 | 1,533 | — | — |
| 2021-01-20 | $20.25 | $20.25 | 800 | — | — |
| 2021-01-19 | $19.14 | $19.14 | 867 | — | — |
| 2021-01-15 | $19.20 | $19.20 | 1,233 | — | — |
| 2021-01-14 | $18.90 | $18.90 | 1,833 | — | — |
| 2021-01-13 | $19.20 | $19.20 | 1,133 | — | — |
| 2021-01-12 | $19.05 | $19.05 | 3,000 | — | — |
| 2021-01-11 | $17.61 | $17.61 | 0 | — | — |
| 2021-01-08 | $19.50 | $19.50 | 7,100 | — | — |
| 2021-01-07 | $19.90 | $19.90 | 5,767 | — | — |
| 2021-01-06 | $19.26 | $19.26 | 2,067 | — | — |
| 2021-01-05 | $19.71 | $19.71 | 3,967 | — | — |
| 2021-01-04 | $18.72 | $18.72 | 3,533 | — | — |