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
- 2014-03-21 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 | $8.76 | $8.76 | 231,745 | — | — |
| 2021-12-30 | $8.20 | $8.20 | 76,345 | — | — |
| 2021-12-29 | $8.16 | $8.16 | 80,415 | — | — |
| 2021-12-28 | $8.38 | $8.38 | 74,620 | — | — |
| 2021-12-27 | $8.48 | $8.48 | 62,000 | — | — |
| 2021-12-23 | $8.60 | $8.60 | 90,155 | — | — |
| 2021-12-22 | $8.60 | $8.60 | 160,975 | — | — |
| 2021-12-21 | $8.88 | $8.88 | 106,890 | — | — |
| 2021-12-20 | $8.80 | $8.80 | 254,285 | — | — |
| 2021-12-17 | $9.50 | $9.50 | 74,285 | — | — |
| 2021-12-16 | $9.56 | $9.56 | 98,565 | — | — |
| 2021-12-15 | $9.70 | $9.70 | 412,995 | — | — |
| 2021-12-14 | $14.18 | $14.18 | 74,970 | — | — |
| 2021-12-13 | $14.64 | $14.64 | 34,310 | — | — |
| 2021-12-10 | $14.40 | $14.40 | 35,655 | — | — |
| 2021-12-09 | $13.40 | $13.40 | 12,135 | — | — |
| 2021-12-08 | $13.34 | $13.34 | 20,380 | — | — |
| 2021-12-07 | $13.00 | $13.00 | 17,380 | — | — |
| 2021-12-06 | $12.08 | $12.08 | 11,750 | — | — |
| 2021-12-03 | $12.34 | $12.34 | 23,160 | — | — |
| 2021-12-02 | $12.54 | $12.54 | 11,720 | — | — |
| 2021-12-01 | $12.50 | $12.50 | 27,095 | — | — |
| 2021-11-30 | $13.34 | $13.34 | 37,635 | — | — |
| 2021-11-29 | $13.34 | $13.34 | 22,050 | — | — |
| 2021-11-26 | $13.00 | $13.00 | 10,280 | — | — |
| 2021-11-24 | $13.52 | $13.52 | 28,885 | — | — |
| 2021-11-23 | $13.06 | $13.06 | 40,440 | — | — |
| 2021-11-22 | $13.26 | $13.26 | 37,255 | — | — |
| 2021-11-19 | $13.80 | $13.80 | 48,920 | — | — |
| 2021-11-18 | $14.48 | $14.48 | 47,870 | — | — |
| 2021-11-17 | $15.06 | $15.06 | 38,455 | — | — |
| 2021-11-16 | $15.60 | $15.60 | 41,290 | — | — |
| 2021-11-15 | $16.26 | $16.26 | 10,075 | — | — |
| 2021-11-12 | $16.62 | $16.62 | 23,465 | — | — |
| 2021-11-11 | $15.80 | $15.80 | 20,795 | — | — |
| 2021-11-10 | $16.54 | $16.54 | 29,375 | — | — |
| 2021-11-09 | $16.10 | $16.10 | 26,605 | — | — |
| 2021-11-08 | $16.36 | $16.36 | 28,130 | — | — |
| 2021-11-05 | $15.68 | $15.68 | 59,040 | — | — |
| 2021-11-04 | $16.20 | $16.20 | 56,025 | — | — |
| 2021-11-03 | $16.80 | $16.80 | 71,820 | — | — |
| 2021-11-02 | $17.46 | $17.46 | 47,155 | — | — |
| 2021-11-01 | $17.94 | $17.94 | 95,655 | — | — |
| 2021-10-29 | $17.40 | $17.40 | 104,620 | — | — |
| 2021-10-28 | $20.00 | $20.00 | 280,495 | — | — |
| 2021-10-27 | $15.56 | $15.56 | 46,660 | — | — |
| 2021-10-26 | $14.12 | $14.12 | 21,810 | — | — |
| 2021-10-25 | $14.22 | $14.22 | 11,790 | — | — |
| 2021-10-22 | $14.00 | $14.00 | 17,675 | — | — |
| 2021-10-21 | $14.48 | $14.48 | 8,095 | — | — |
| 2021-10-20 | $14.58 | $14.58 | 5,580 | — | — |
| 2021-10-19 | $14.60 | $14.60 | 10,730 | — | — |
| 2021-10-18 | $14.32 | $14.32 | 8,280 | — | — |
| 2021-10-15 | $14.52 | $14.52 | 5,770 | — | — |
| 2021-10-14 | $14.84 | $14.84 | 4,855 | — | — |
| 2021-10-13 | $15.16 | $15.16 | 7,230 | — | — |
| 2021-10-12 | $14.48 | $14.48 | 11,465 | — | — |
| 2021-10-11 | $14.40 | $14.40 | 11,735 | — | — |
| 2021-10-08 | $14.68 | $14.68 | 11,590 | — | — |
| 2021-10-07 | $14.90 | $14.90 | 12,865 | — | — |
| 2021-10-06 | $14.80 | $14.80 | 11,705 | — | — |
| 2021-10-05 | $15.06 | $15.06 | 20,065 | — | — |
| 2021-10-04 | $15.44 | $15.44 | 12,550 | — | — |
| 2021-10-01 | $15.46 | $15.46 | 10,915 | — | — |
| 2021-09-30 | $16.00 | $16.00 | 13,380 | — | — |
| 2021-09-29 | $15.46 | $15.46 | 11,660 | — | — |
| 2021-09-28 | $15.60 | $15.60 | 13,960 | — | — |
| 2021-09-27 | $16.42 | $16.42 | 19,935 | — | — |
| 2021-09-24 | $15.72 | $15.72 | 12,620 | — | — |
| 2021-09-23 | $15.70 | $15.70 | 9,315 | — | — |
| 2021-09-22 | $15.22 | $15.22 | 4,860 | — | — |
| 2021-09-21 | $15.10 | $15.10 | 8,325 | — | — |
| 2021-09-20 | $15.26 | $15.26 | 22,055 | — | — |
| 2021-09-17 | $16.00 | $16.00 | 13,730 | — | — |
| 2021-09-16 | $15.46 | $15.46 | 13,445 | — | — |
| 2021-09-15 | $15.46 | $15.46 | 21,955 | — | — |
| 2021-09-14 | $15.98 | $15.98 | 13,735 | — | — |
| 2021-09-13 | $16.24 | $16.24 | 11,005 | — | — |
| 2021-09-10 | $16.30 | $16.30 | 10,180 | — | — |
| 2021-09-09 | $16.14 | $16.14 | 8,195 | — | — |
| 2021-09-08 | $16.52 | $16.52 | 7,010 | — | — |
| 2021-09-07 | $16.70 | $16.70 | 11,630 | — | — |
| 2021-09-03 | $16.72 | $16.72 | 8,920 | — | — |
| 2021-09-02 | $16.54 | $16.54 | 10,020 | — | — |
| 2021-09-01 | $16.52 | $16.52 | 11,530 | — | — |
| 2021-08-31 | $16.40 | $16.40 | 6,015 | — | — |
| 2021-08-30 | $16.10 | $16.10 | 8,885 | — | — |
| 2021-08-27 | $16.36 | $16.36 | 7,795 | — | — |
| 2021-08-26 | $16.20 | $16.20 | 6,515 | — | — |
| 2021-08-25 | $16.60 | $16.60 | 14,280 | — | — |
| 2021-08-24 | $16.20 | $16.20 | 11,105 | — | — |
| 2021-08-23 | $15.96 | $15.96 | 14,700 | — | — |
| 2021-08-20 | $15.76 | $15.76 | 15,090 | — | — |
| 2021-08-19 | $15.04 | $15.04 | 10,260 | — | — |
| 2021-08-18 | $15.40 | $15.40 | 9,740 | — | — |
| 2021-08-17 | $15.16 | $15.16 | 28,900 | — | — |
| 2021-08-16 | $15.14 | $15.14 | 27,005 | — | — |
| 2021-08-13 | $15.60 | $15.60 | 27,025 | — | — |
| 2021-08-12 | $16.34 | $16.34 | 12,810 | — | — |
| 2021-08-11 | $16.58 | $16.58 | 9,525 | — | — |
| 2021-08-10 | $16.24 | $16.24 | 13,390 | — | — |
| 2021-08-09 | $16.34 | $16.34 | 45,225 | — | — |
| 2021-08-06 | $16.76 | $16.76 | 15,585 | — | — |
| 2021-08-05 | $16.56 | $16.56 | 18,455 | — | — |
| 2021-08-04 | $16.10 | $16.10 | 16,945 | — | — |
| 2021-08-03 | $16.40 | $16.40 | 12,460 | — | — |
| 2021-08-02 | $16.80 | $16.80 | 17,480 | — | — |
| 2021-07-30 | $16.90 | $16.90 | 12,065 | — | — |
| 2021-07-29 | $17.08 | $17.08 | 19,390 | — | — |
| 2021-07-28 | $16.84 | $16.84 | 16,840 | — | — |
| 2021-07-27 | $16.82 | $16.82 | 11,385 | — | — |
| 2021-07-26 | $17.34 | $17.34 | 15,240 | — | — |
| 2021-07-23 | $17.80 | $17.80 | 34,235 | — | — |
| 2021-07-22 | $17.96 | $17.96 | 9,645 | — | — |
| 2021-07-21 | $18.40 | $18.40 | 13,170 | — | — |
| 2021-07-20 | $17.72 | $17.72 | 16,930 | — | — |
| 2021-07-19 | $17.80 | $17.80 | 43,975 | — | — |
| 2021-07-16 | $16.70 | $16.70 | 13,555 | — | — |
| 2021-07-15 | $17.34 | $17.34 | 12,955 | — | — |
| 2021-07-14 | $17.34 | $17.34 | 12,555 | — | — |
| 2021-07-13 | $18.00 | $18.00 | 50,450 | — | — |
| 2021-07-12 | $18.78 | $18.78 | 10,535 | — | — |
| 2021-07-09 | $18.96 | $18.96 | 9,990 | — | — |
| 2021-07-08 | $19.20 | $19.20 | 20,855 | — | — |
| 2021-07-07 | $18.70 | $18.70 | 27,235 | — | — |
| 2021-07-06 | $19.36 | $19.36 | 19,685 | — | — |
| 2021-07-02 | $20.20 | $20.20 | 15,695 | — | — |
| 2021-07-01 | $20.40 | $20.40 | 16,695 | — | — |
| 2021-06-30 | $20.80 | $20.80 | 20,370 | — | — |
| 2021-06-29 | $21.00 | $21.00 | 21,250 | — | — |
| 2021-06-28 | $22.00 | $22.00 | 40,275 | — | — |
| 2021-06-25 | $20.80 | $20.80 | 18,745 | — | — |
| 2021-06-24 | $20.80 | $20.80 | 17,205 | — | — |
| 2021-06-23 | $20.20 | $20.20 | 11,155 | — | — |
| 2021-06-22 | $20.20 | $20.20 | 29,800 | — | — |
| 2021-06-21 | $20.60 | $20.60 | 24,550 | — | — |
| 2021-06-18 | $20.60 | $20.60 | 11,890 | — | — |
| 2021-06-17 | $21.00 | $21.00 | 19,670 | — | — |
| 2021-06-16 | $21.20 | $21.20 | 27,860 | — | — |
| 2021-06-15 | $20.40 | $20.40 | 37,190 | — | — |
| 2021-06-14 | $22.00 | $22.00 | 32,290 | — | — |
| 2021-06-11 | $22.80 | $22.80 | 86,420 | — | — |
| 2021-06-10 | $20.80 | $20.80 | 22,035 | — | — |
| 2021-06-09 | $20.40 | $20.40 | 78,955 | — | — |
| 2021-06-08 | $19.68 | $19.68 | 23,480 | — | — |
| 2021-06-07 | $19.30 | $19.30 | 22,055 | — | — |
| 2021-06-04 | $19.40 | $19.40 | 20,970 | — | — |
| 2021-06-03 | $19.20 | $19.20 | 45,150 | — | — |
| 2021-06-02 | $18.52 | $18.52 | 41,170 | — | — |
| 2021-06-01 | $18.64 | $18.64 | 29,325 | — | — |
| 2021-05-28 | $18.62 | $18.62 | 38,225 | — | — |
| 2021-05-27 | $19.02 | $19.02 | 17,700 | — | — |
| 2021-05-26 | $18.64 | $18.64 | 19,605 | — | — |
| 2021-05-25 | $18.34 | $18.34 | 28,535 | — | — |
| 2021-05-24 | $19.34 | $19.34 | 23,640 | — | — |
| 2021-05-21 | $20.00 | $20.00 | 49,030 | — | — |
| 2021-05-20 | $18.28 | $18.28 | 26,065 | — | — |
| 2021-05-19 | $17.82 | $17.82 | 17,905 | — | — |
| 2021-05-18 | $17.84 | $17.84 | 34,305 | — | — |
| 2021-05-17 | $17.76 | $17.76 | 23,770 | — | — |
| 2021-05-14 | $17.46 | $17.46 | 68,000 | — | — |
| 2021-05-13 | $16.62 | $16.62 | 44,205 | — | — |
| 2021-05-12 | $17.18 | $17.18 | 30,075 | — | — |
| 2021-05-11 | $18.06 | $18.06 | 28,590 | — | — |
| 2021-05-10 | $17.20 | $17.20 | 38,900 | — | — |
| 2021-05-07 | $17.88 | $17.88 | 24,560 | — | — |
| 2021-05-06 | $17.56 | $17.56 | 62,100 | — | — |
| 2021-05-05 | $18.76 | $18.76 | 30,305 | — | — |
| 2021-05-04 | $19.10 | $19.10 | 43,035 | — | — |
| 2021-05-03 | $19.48 | $19.48 | 42,690 | — | — |
| 2021-04-30 | $19.00 | $19.00 | 65,245 | — | — |
| 2021-04-29 | $20.20 | $20.20 | 37,575 | — | — |
| 2021-04-28 | $20.60 | $20.60 | 31,370 | — | — |
| 2021-04-27 | $20.20 | $20.20 | 33,550 | — | — |
| 2021-04-26 | $21.00 | $21.00 | 54,420 | — | — |
| 2021-04-23 | $19.90 | $19.90 | 41,115 | — | — |
| 2021-04-22 | $19.40 | $19.40 | 31,005 | — | — |
| 2021-04-21 | $19.64 | $19.64 | 31,245 | — | — |
| 2021-04-20 | $18.40 | $18.40 | 33,830 | — | — |
| 2021-04-19 | $18.70 | $18.70 | 43,505 | — | — |
| 2021-04-16 | $19.40 | $19.40 | 76,725 | — | — |
| 2021-04-15 | $18.72 | $18.72 | 88,115 | — | — |
| 2021-04-14 | $20.60 | $20.60 | 71,430 | — | — |
| 2021-04-13 | $19.66 | $19.66 | 235,795 | — | — |
| 2021-04-12 | $21.60 | $21.60 | 242,430 | — | — |
| 2021-04-09 | $25.80 | $25.80 | 22,780 | — | — |
| 2021-04-08 | $26.40 | $26.40 | 19,795 | — | — |
| 2021-04-07 | $26.60 | $26.60 | 28,365 | — | — |
| 2021-04-06 | $28.40 | $28.40 | 36,530 | — | — |
| 2021-04-05 | $27.40 | $27.40 | 33,700 | — | — |
| 2021-04-01 | $28.40 | $28.40 | 42,305 | — | — |
| 2021-03-31 | $26.60 | $26.60 | 27,845 | — | — |
| 2021-03-30 | $26.00 | $26.00 | 38,550 | — | — |
| 2021-03-29 | $26.40 | $26.40 | 44,780 | — | — |
| 2021-03-26 | $27.80 | $27.80 | 31,175 | — | — |
| 2021-03-25 | $27.80 | $27.80 | 55,015 | — | — |
| 2021-03-24 | $28.00 | $28.00 | 74,765 | — | — |
| 2021-03-23 | $27.40 | $27.40 | 95,640 | — | — |
| 2021-03-22 | $29.60 | $29.60 | 49,105 | — | — |
| 2021-03-19 | $28.80 | $28.80 | 58,755 | — | — |
| 2021-03-18 | $29.00 | $29.00 | 55,055 | — | — |
| 2021-03-17 | $30.80 | $30.80 | 71,965 | — | — |
| 2021-03-16 | $30.00 | $30.00 | 66,390 | — | — |
| 2021-03-15 | $30.40 | $30.40 | 61,110 | — | — |
| 2021-03-12 | $30.20 | $30.20 | 98,310 | — | — |
| 2021-03-11 | $30.00 | $30.00 | 173,410 | — | — |
| 2021-03-10 | $26.60 | $26.60 | 134,925 | — | — |
| 2021-03-09 | $26.20 | $26.20 | 82,010 | — | — |
| 2021-03-08 | $23.60 | $23.60 | 116,510 | — | — |
| 2021-03-05 | $25.20 | $25.20 | 179,260 | — | — |
| 2021-03-04 | $26.20 | $26.20 | 299,440 | — | — |
| 2021-03-03 | $31.60 | $31.60 | 147,130 | — | — |
| 2021-03-02 | $33.00 | $33.00 | 124,460 | — | — |
| 2021-03-01 | $33.60 | $33.60 | 151,955 | — | — |
| 2021-02-26 | $30.80 | $30.80 | 174,300 | — | — |
| 2021-02-25 | $32.60 | $32.60 | 171,685 | — | — |
| 2021-02-24 | $33.20 | $33.20 | 185,680 | — | — |
| 2021-02-23 | $33.80 | $33.80 | 207,590 | — | — |
| 2021-02-22 | $37.00 | $37.00 | 323,435 | — | — |
| 2021-02-19 | $38.40 | $38.40 | 262,890 | — | — |
| 2021-02-18 | $34.80 | $34.80 | 377,645 | — | — |
| 2021-02-17 | $38.20 | $38.20 | 327,885 | — | — |
| 2021-02-16 | $42.20 | $42.20 | 578,790 | — | — |
| 2021-02-12 | $40.40 | $40.40 | 360,995 | — | — |
| 2021-02-11 | $40.20 | $40.20 | 1,078,575 | — | — |
| 2021-02-10 | $53.00 | $53.00 | 398,425 | — | — |
| 2021-02-09 | $39.80 | $39.80 | 114,265 | — | — |
| 2021-02-08 | $36.80 | $36.80 | 118,205 | — | — |
| 2021-02-05 | $32.80 | $32.80 | 30,550 | — | — |
| 2021-02-04 | $33.00 | $33.00 | 55,190 | — | — |
| 2021-02-03 | $31.40 | $31.40 | 62,250 | — | — |
| 2021-02-02 | $30.00 | $30.00 | 42,930 | — | — |
| 2021-02-01 | $29.40 | $29.40 | 36,800 | — | — |
| 2021-01-29 | $28.20 | $28.20 | 30,945 | — | — |
| 2021-01-28 | $29.40 | $29.40 | 37,925 | — | — |
| 2021-01-27 | $29.00 | $29.00 | 64,095 | — | — |
| 2021-01-26 | $30.60 | $30.60 | 71,975 | — | — |
| 2021-01-25 | $32.40 | $32.40 | 77,170 | — | — |
| 2021-01-22 | $33.00 | $33.00 | 122,350 | — | — |
| 2021-01-21 | $31.60 | $31.60 | 139,640 | — | — |
| 2021-01-20 | $28.20 | $28.20 | 93,780 | — | — |
| 2021-01-19 | $27.00 | $27.00 | 157,610 | — | — |
| 2021-01-15 | $25.40 | $25.40 | 20,450 | — | — |
| 2021-01-14 | $25.40 | $25.40 | 32,215 | — | — |
| 2021-01-13 | $25.80 | $25.80 | 21,535 | — | — |
| 2021-01-12 | $25.00 | $25.00 | 27,340 | — | — |
| 2021-01-11 | $25.40 | $25.40 | 63,390 | — | — |
| 2021-01-08 | $26.60 | $26.60 | 16,725 | — | — |
| 2021-01-07 | $26.60 | $26.60 | 36,250 | — | — |
| 2021-01-06 | $24.80 | $24.80 | 33,630 | — | — |
| 2021-01-05 | $25.80 | $25.80 | 28,800 | — | — |
| 2021-01-04 | $25.20 | $25.20 | 22,310 | — | — |