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
- 2014-05-09 to 2026-09-03
- 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 | $9.70 | $9.70 | 47,190 | — | — |
| 2021-12-30 | $9.90 | $9.90 | 32,550 | — | — |
| 2021-12-29 | $9.40 | $9.40 | 32,870 | — | — |
| 2021-12-28 | $9.15 | $9.15 | 18,030 | — | — |
| 2021-12-27 | $10.10 | $10.10 | 42,760 | — | — |
| 2021-12-23 | $9.78 | $9.78 | 24,330 | — | — |
| 2021-12-22 | $9.75 | $9.75 | 48,120 | — | — |
| 2021-12-21 | $9.49 | $9.49 | 44,330 | — | — |
| 2021-12-20 | $8.49 | $8.49 | 464,730 | — | — |
| 2021-12-17 | $8.50 | $8.50 | 148,340 | — | — |
| 2021-12-16 | $8.88 | $8.88 | 23,120 | — | — |
| 2021-12-15 | $9.35 | $9.35 | 56,820 | — | — |
| 2021-12-14 | $9.65 | $9.65 | 53,370 | — | — |
| 2021-12-13 | $9.78 | $9.78 | 41,560 | — | — |
| 2021-12-10 | $10.20 | $10.20 | 26,130 | — | — |
| 2021-12-09 | $10.10 | $10.10 | 28,940 | — | — |
| 2021-12-08 | $10.20 | $10.20 | 40,150 | — | — |
| 2021-12-07 | $9.67 | $9.67 | 46,150 | — | — |
| 2021-12-06 | $9.06 | $9.06 | 37,300 | — | — |
| 2021-12-03 | $8.84 | $8.84 | 55,510 | — | — |
| 2021-12-02 | $8.65 | $8.65 | 24,880 | — | — |
| 2021-12-01 | $8.90 | $8.90 | 27,050 | — | — |
| 2021-11-30 | $9.20 | $9.20 | 28,540 | — | — |
| 2021-11-29 | $9.60 | $9.60 | 30,420 | — | — |
| 2021-11-26 | $10.20 | $10.20 | 18,700 | — | — |
| 2021-11-24 | $11.00 | $11.00 | 17,990 | — | — |
| 2021-11-23 | $10.80 | $10.80 | 26,830 | — | — |
| 2021-11-22 | $11.60 | $11.60 | 18,690 | — | — |
| 2021-11-19 | $12.00 | $12.00 | 17,750 | — | — |
| 2021-11-18 | $12.30 | $12.30 | 344,530 | — | — |
| 2021-11-17 | $13.20 | $13.20 | 18,420 | — | — |
| 2021-11-16 | $12.60 | $12.60 | 611,610 | — | — |
| 2021-11-15 | $12.90 | $12.90 | 8,890 | — | — |
| 2021-11-12 | $13.20 | $13.20 | 10,720 | — | — |
| 2021-11-11 | $12.90 | $12.90 | 11,250 | — | — |
| 2021-11-10 | $13.10 | $13.10 | 8,160 | — | — |
| 2021-11-09 | $13.20 | $13.20 | 12,750 | — | — |
| 2021-11-08 | $13.50 | $13.50 | 24,640 | — | — |
| 2021-11-05 | $13.40 | $13.40 | 31,080 | — | — |
| 2021-11-04 | $12.50 | $12.50 | 18,880 | — | — |
| 2021-11-03 | $12.90 | $12.90 | 12,830 | — | — |
| 2021-11-02 | $12.90 | $12.90 | 24,640 | — | — |
| 2021-11-01 | $13.50 | $13.50 | 10,160 | — | — |
| 2021-10-29 | $13.30 | $13.30 | 10,060 | — | — |
| 2021-10-28 | $13.60 | $13.60 | 16,220 | — | — |
| 2021-10-27 | $13.60 | $13.60 | 7,870 | — | — |
| 2021-10-26 | $13.40 | $13.40 | 26,060 | — | — |
| 2021-10-25 | $13.90 | $13.90 | 15,760 | — | — |
| 2021-10-22 | $14.10 | $14.10 | 8,980 | — | — |
| 2021-10-21 | $14.20 | $14.20 | 13,140 | — | — |
| 2021-10-20 | $14.50 | $14.50 | 15,460 | — | — |
| 2021-10-19 | $14.30 | $14.30 | 13,980 | — | — |
| 2021-10-18 | $14.70 | $14.70 | 14,190 | — | — |
| 2021-10-15 | $15.00 | $15.00 | 7,430 | — | — |
| 2021-10-14 | $15.40 | $15.40 | 11,030 | — | — |
| 2021-10-13 | $15.10 | $15.10 | 16,190 | — | — |
| 2021-10-12 | $15.10 | $15.10 | 17,480 | — | — |
| 2021-10-11 | $16.40 | $16.40 | 14,700 | — | — |
| 2021-10-08 | $16.10 | $16.10 | 19,840 | — | — |
| 2021-10-07 | $15.50 | $15.50 | 28,540 | — | — |
| 2021-10-06 | $13.40 | $13.40 | 31,720 | — | — |
| 2021-10-05 | $15.00 | $15.00 | 4,980 | — | — |
| 2021-10-04 | $15.00 | $15.00 | 13,530 | — | — |
| 2021-10-01 | $15.30 | $15.30 | 13,750 | — | — |
| 2021-09-30 | $15.10 | $15.10 | 7,130 | — | — |
| 2021-09-29 | $15.20 | $15.20 | 10,240 | — | — |
| 2021-09-28 | $15.00 | $15.00 | 10,280 | — | — |
| 2021-09-27 | $15.50 | $15.50 | 10,130 | — | — |
| 2021-09-24 | $15.40 | $15.40 | 13,830 | — | — |
| 2021-09-23 | $15.70 | $15.70 | 20,260 | — | — |
| 2021-09-22 | $14.90 | $14.90 | 10,870 | — | — |
| 2021-09-21 | $14.70 | $14.70 | 11,500 | — | — |
| 2021-09-20 | $14.10 | $14.10 | 9,190 | — | — |
| 2021-09-17 | $14.70 | $14.70 | 21,210 | — | — |
| 2021-09-16 | $15.00 | $15.00 | 12,040 | — | — |
| 2021-09-15 | $14.70 | $14.70 | 13,370 | — | — |
| 2021-09-14 | $15.10 | $15.10 | 17,100 | — | — |
| 2021-09-13 | $16.00 | $16.00 | 22,240 | — | — |
| 2021-09-10 | $17.30 | $17.30 | 8,110 | — | — |
| 2021-09-09 | $17.65 | $17.65 | 18,410 | — | — |
| 2021-09-08 | $17.80 | $17.80 | 8,310 | — | — |
| 2021-09-07 | $17.80 | $17.80 | 15,930 | — | — |
| 2021-09-03 | $17.25 | $17.25 | 11,540 | — | — |
| 2021-09-02 | $17.30 | $17.30 | 17,920 | — | — |
| 2021-09-01 | $17.80 | $17.80 | 27,870 | — | — |
| 2021-08-31 | $17.10 | $17.10 | 15,510 | — | — |
| 2021-08-30 | $16.00 | $16.00 | 13,620 | — | — |
| 2021-08-27 | $16.80 | $16.80 | 22,380 | — | — |
| 2021-08-26 | $16.30 | $16.30 | 16,170 | — | — |
| 2021-08-25 | $16.20 | $16.20 | 22,920 | — | — |
| 2021-08-24 | $16.10 | $16.10 | 55,040 | — | — |
| 2021-08-23 | $15.50 | $15.50 | 30,280 | — | — |
| 2021-08-20 | $15.00 | $15.00 | 14,760 | — | — |
| 2021-08-19 | $15.10 | $15.10 | 26,150 | — | — |
| 2021-08-18 | $15.20 | $15.20 | 20,480 | — | — |
| 2021-08-17 | $14.50 | $14.50 | 47,800 | — | — |
| 2021-08-16 | $15.60 | $15.60 | 23,090 | — | — |
| 2021-08-13 | $17.10 | $17.10 | 17,980 | — | — |
| 2021-08-12 | $17.80 | $17.80 | 29,260 | — | — |
| 2021-08-11 | $18.20 | $18.20 | 17,750 | — | — |
| 2021-08-10 | $18.70 | $18.70 | 10,330 | — | — |
| 2021-08-09 | $19.10 | $19.10 | 15,740 | — | — |
| 2021-08-06 | $19.10 | $19.10 | 7,980 | — | — |
| 2021-08-05 | $18.90 | $18.90 | 15,400 | — | — |
| 2021-08-04 | $18.20 | $18.20 | 12,470 | — | — |
| 2021-08-03 | $18.55 | $18.55 | 17,470 | — | — |
| 2021-08-02 | $19.00 | $19.00 | 21,600 | — | — |
| 2021-07-30 | $20.20 | $20.20 | 16,940 | — | — |
| 2021-07-29 | $20.80 | $20.80 | 32,710 | — | — |
| 2021-07-28 | $19.90 | $19.90 | 18,040 | — | — |
| 2021-07-27 | $19.40 | $19.40 | 49,770 | — | — |
| 2021-07-26 | $19.30 | $19.30 | 27,170 | — | — |
| 2021-07-23 | $19.50 | $19.50 | 30,190 | — | — |
| 2021-07-22 | $20.30 | $20.30 | 19,720 | — | — |
| 2021-07-21 | $21.20 | $21.20 | 32,240 | — | — |
| 2021-07-20 | $20.40 | $20.40 | 21,130 | — | — |
| 2021-07-19 | $20.30 | $20.30 | 33,690 | — | — |
| 2021-07-16 | $20.10 | $20.10 | 84,680 | — | — |
| 2021-07-15 | $21.20 | $21.20 | 48,130 | — | — |
| 2021-07-14 | $20.50 | $20.50 | 42,160 | — | — |
| 2021-07-13 | $22.20 | $22.20 | 16,540 | — | — |
| 2021-07-12 | $22.50 | $22.50 | 27,890 | — | — |
| 2021-07-09 | $21.90 | $21.90 | 38,950 | — | — |
| 2021-07-08 | $21.40 | $21.40 | 29,140 | — | — |
| 2021-07-07 | $21.40 | $21.40 | 66,640 | — | — |
| 2021-07-06 | $22.90 | $22.90 | 66,820 | — | — |
| 2021-07-02 | $22.30 | $22.30 | 39,710 | — | — |
| 2021-07-01 | $23.20 | $23.20 | 26,570 | — | — |
| 2021-06-30 | $23.80 | $23.80 | 25,600 | — | — |
| 2021-06-29 | $24.40 | $24.40 | 33,420 | — | — |
| 2021-06-28 | $23.90 | $23.90 | 32,870 | — | — |
| 2021-06-25 | $24.40 | $24.40 | 22,580 | — | — |
| 2021-06-24 | $24.40 | $24.40 | 33,120 | — | — |
| 2021-06-23 | $24.70 | $24.70 | 29,760 | — | — |
| 2021-06-22 | $24.40 | $24.40 | 27,810 | — | — |
| 2021-06-21 | $24.30 | $24.30 | 34,680 | — | — |
| 2021-06-18 | $23.80 | $23.80 | 115,820 | — | — |
| 2021-06-17 | $26.20 | $26.20 | 29,550 | — | — |
| 2021-06-16 | $26.10 | $26.10 | 50,010 | — | — |
| 2021-06-15 | $27.60 | $27.60 | 71,740 | — | — |
| 2021-06-14 | $30.30 | $30.30 | 52,370 | — | — |
| 2021-06-11 | $28.10 | $28.10 | 12,230 | — | — |
| 2021-06-10 | $28.00 | $28.00 | 37,950 | — | — |
| 2021-06-09 | $28.50 | $28.50 | 38,270 | — | — |
| 2021-06-08 | $29.50 | $29.50 | 49,930 | — | — |
| 2021-06-07 | $27.00 | $27.00 | 24,530 | — | — |
| 2021-06-04 | $28.20 | $28.20 | 46,360 | — | — |
| 2021-06-03 | $27.60 | $27.60 | 109,670 | — | — |
| 2021-06-02 | $25.00 | $25.00 | 70,710 | — | — |
| 2021-06-01 | $27.00 | $27.00 | 36,960 | — | — |
| 2021-05-28 | $25.80 | $25.80 | 98,550 | — | — |
| 2021-05-27 | $28.90 | $28.90 | 73,440 | — | — |
| 2021-05-26 | $26.00 | $26.00 | 30,150 | — | — |
| 2021-05-25 | $25.20 | $25.20 | 35,280 | — | — |
| 2021-05-24 | $23.40 | $23.40 | 21,510 | — | — |
| 2021-05-21 | $23.10 | $23.10 | 44,550 | — | — |
| 2021-05-20 | $24.00 | $24.00 | 27,050 | — | — |
| 2021-05-19 | $23.30 | $23.30 | 41,740 | — | — |
| 2021-05-18 | $23.50 | $23.50 | 38,810 | — | — |
| 2021-05-17 | $22.00 | $22.00 | 45,240 | — | — |
| 2021-05-14 | $21.50 | $21.50 | 45,970 | — | — |
| 2021-05-13 | $20.10 | $20.10 | 70,650 | — | — |
| 2021-05-12 | $21.40 | $21.40 | 48,130 | — | — |
| 2021-05-11 | $22.70 | $22.70 | 52,360 | — | — |
| 2021-05-10 | $22.30 | $22.30 | 58,460 | — | — |
| 2021-05-07 | $25.20 | $25.20 | 24,690 | — | — |
| 2021-05-06 | $24.30 | $24.30 | 45,200 | — | — |
| 2021-05-05 | $26.20 | $26.20 | 37,760 | — | — |
| 2021-05-04 | $26.20 | $26.20 | 63,120 | — | — |
| 2021-05-03 | $27.50 | $27.50 | 32,260 | — | — |
| 2021-04-30 | $28.00 | $28.00 | 30,100 | — | — |
| 2021-04-29 | $29.30 | $29.30 | 52,890 | — | — |
| 2021-04-28 | $30.10 | $30.10 | 55,160 | — | — |
| 2021-04-27 | $31.30 | $31.30 | 56,040 | — | — |
| 2021-04-26 | $30.10 | $30.10 | 68,270 | — | — |
| 2021-04-23 | $30.10 | $30.10 | 39,770 | — | — |
| 2021-04-22 | $29.50 | $29.50 | 44,780 | — | — |
| 2021-04-21 | $29.40 | $29.40 | 56,590 | — | — |
| 2021-04-20 | $27.30 | $27.30 | 37,920 | — | — |
| 2021-04-19 | $29.00 | $29.00 | 55,150 | — | — |
| 2021-04-16 | $28.50 | $28.50 | 68,290 | — | — |
| 2021-04-15 | $28.10 | $28.10 | 122,860 | — | — |
| 2021-04-14 | $32.00 | $32.00 | 52,680 | — | — |
| 2021-04-13 | $31.80 | $31.80 | 48,480 | — | — |
| 2021-04-12 | $31.30 | $31.30 | 110,920 | — | — |
| 2021-04-09 | $34.90 | $34.90 | 58,740 | — | — |
| 2021-04-08 | $36.20 | $36.20 | 44,650 | — | — |
| 2021-04-07 | $35.50 | $35.50 | 56,740 | — | — |
| 2021-04-06 | $37.50 | $37.50 | 65,840 | — | — |
| 2021-04-05 | $34.00 | $34.00 | 73,910 | — | — |
| 2021-04-01 | $36.40 | $36.40 | 55,180 | — | — |
| 2021-03-31 | $34.60 | $34.60 | 75,540 | — | — |
| 2021-03-30 | $35.40 | $35.40 | 91,300 | — | — |
| 2021-03-29 | $32.90 | $32.90 | 67,840 | — | — |
| 2021-03-26 | $35.30 | $35.30 | 159,270 | — | — |
| 2021-03-25 | $34.60 | $34.60 | 148,940 | — | — |
| 2021-03-24 | $34.70 | $34.70 | 203,820 | — | — |
| 2021-03-23 | $38.50 | $38.50 | 244,320 | — | — |
| 2021-03-22 | $45.20 | $45.20 | 209,990 | — | — |
| 2021-03-19 | $49.20 | $49.20 | 382,900 | — | — |
| 2021-03-18 | $43.00 | $43.00 | 747,440 | — | — |
| 2021-03-17 | $43.20 | $43.20 | 331,990 | — | — |
| 2021-03-16 | $37.20 | $37.20 | 117,530 | — | — |
| 2021-03-15 | $39.40 | $39.40 | 174,030 | — | — |
| 2021-03-12 | $38.40 | $38.40 | 135,010 | — | — |
| 2021-03-11 | $34.20 | $34.20 | 67,600 | — | — |
| 2021-03-10 | $33.70 | $33.70 | 68,760 | — | — |
| 2021-03-09 | $33.40 | $33.40 | 86,930 | — | — |
| 2021-03-08 | $30.60 | $30.60 | 109,820 | — | — |
| 2021-03-05 | $32.30 | $32.30 | 204,950 | — | — |
| 2021-03-04 | $33.90 | $33.90 | 147,150 | — | — |
| 2021-03-03 | $37.70 | $37.70 | 90,110 | — | — |
| 2021-03-02 | $38.20 | $38.20 | 133,590 | — | — |
| 2021-03-01 | $40.80 | $40.80 | 199,020 | — | — |
| 2021-02-26 | $35.20 | $35.20 | 285,770 | — | — |
| 2021-02-25 | $37.70 | $37.70 | 743,070 | — | — |
| 2021-02-24 | $36.00 | $36.00 | 154,150 | — | — |
| 2021-02-23 | $38.70 | $38.70 | 251,340 | — | — |
| 2021-02-22 | $42.80 | $42.80 | 290,370 | — | — |
| 2021-02-19 | $40.70 | $40.70 | 259,040 | — | — |
| 2021-02-18 | $32.70 | $32.70 | 257,740 | — | — |
| 2021-02-17 | $40.00 | $40.00 | 215,670 | — | — |
| 2021-02-16 | $37.10 | $37.10 | 163,440 | — | — |
| 2021-02-12 | $34.60 | $34.60 | 213,010 | — | — |
| 2021-02-11 | $35.80 | $35.80 | 531,180 | — | — |
| 2021-02-10 | $31.70 | $31.70 | 424,320 | — | — |
| 2021-02-09 | $27.10 | $27.10 | 195,290 | — | — |
| 2021-02-08 | $28.70 | $28.70 | 337,600 | — | — |
| 2021-02-05 | $26.80 | $26.80 | 586,480 | — | — |
| 2021-02-04 | $21.30 | $21.30 | 161,160 | — | — |
| 2021-02-03 | $19.20 | $19.20 | 45,040 | — | — |
| 2021-02-02 | $18.80 | $18.80 | 92,240 | — | — |
| 2021-02-01 | $19.20 | $19.20 | 75,600 | — | — |
| 2021-01-29 | $18.50 | $18.50 | 165,720 | — | — |
| 2021-01-28 | $20.50 | $20.50 | 179,860 | — | — |
| 2021-01-27 | $20.80 | $20.80 | 112,240 | — | — |
| 2021-01-26 | $20.70 | $20.70 | 71,450 | — | — |
| 2021-01-25 | $21.40 | $21.40 | 106,020 | — | — |
| 2021-01-22 | $21.60 | $21.60 | 54,550 | — | — |
| 2021-01-21 | $21.60 | $21.60 | 105,130 | — | — |
| 2021-01-20 | $20.30 | $20.30 | 73,420 | — | — |
| 2021-01-19 | $21.30 | $21.30 | 95,520 | — | — |
| 2021-01-15 | $20.70 | $20.70 | 97,380 | — | — |
| 2021-01-14 | $20.20 | $20.20 | 305,640 | — | — |
| 2021-01-13 | $22.20 | $22.20 | 258,140 | — | — |
| 2021-01-12 | $18.60 | $18.60 | 35,890 | — | — |
| 2021-01-11 | $17.70 | $17.70 | 41,640 | — | — |
| 2021-01-08 | $18.20 | $18.20 | 67,840 | — | — |
| 2021-01-07 | $18.70 | $18.70 | 36,500 | — | — |
| 2021-01-06 | $18.30 | $18.30 | 38,400 | — | — |
| 2021-01-05 | $18.40 | $18.40 | 49,780 | — | — |
| 2021-01-04 | $17.10 | $17.10 | 51,030 | — | — |