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
- 2011-10-17 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 | $9.35 | $9.35 | 13,860 | — | — |
| 2021-12-30 | $9.50 | $9.50 | 17,360 | — | — |
| 2021-12-29 | $9.35 | $9.35 | 7,180 | — | — |
| 2021-12-28 | $9.70 | $9.70 | 21,560 | — | — |
| 2021-12-27 | $8.90 | $8.90 | 9,040 | — | — |
| 2021-12-23 | $9.10 | $9.10 | 5,980 | — | — |
| 2021-12-22 | $9.40 | $9.40 | 2,440 | — | — |
| 2021-12-21 | $9.30 | $9.30 | 2,280 | — | — |
| 2021-12-20 | $9.10 | $9.10 | 6,440 | — | — |
| 2021-12-17 | $9.50 | $9.50 | 4,820 | — | — |
| 2021-12-16 | $9.65 | $9.65 | 2,820 | — | — |
| 2021-12-15 | $9.35 | $9.35 | 7,800 | — | — |
| 2021-12-14 | $9.75 | $9.75 | 3,040 | — | — |
| 2021-12-13 | $10.05 | $10.05 | 9,440 | — | — |
| 2021-12-10 | $9.95 | $9.95 | 11,660 | — | — |
| 2021-12-09 | $9.90 | $9.90 | 9,400 | — | — |
| 2021-12-08 | $10.10 | $10.10 | 32,540 | — | — |
| 2021-12-07 | $9.75 | $9.75 | 7,540 | — | — |
| 2021-12-06 | $9.30 | $9.30 | 13,120 | — | — |
| 2021-12-03 | $9.40 | $9.40 | 15,140 | — | — |
| 2021-12-02 | $9.80 | $9.80 | 12,860 | — | — |
| 2021-12-01 | $9.45 | $9.45 | 6,800 | — | — |
| 2021-11-30 | $9.75 | $9.75 | 20,800 | — | — |
| 2021-11-29 | $9.90 | $9.90 | 20,660 | — | — |
| 2021-11-26 | $10.20 | $10.20 | 3,540 | — | — |
| 2021-11-24 | $10.35 | $10.35 | 14,700 | — | — |
| 2021-11-23 | $10.25 | $10.25 | 13,860 | — | — |
| 2021-11-22 | $10.60 | $10.60 | 15,400 | — | — |
| 2021-11-19 | $10.50 | $10.50 | 8,360 | — | — |
| 2021-11-18 | $10.60 | $10.60 | 21,380 | — | — |
| 2021-11-17 | $11.25 | $11.25 | 8,520 | — | — |
| 2021-11-16 | $11.65 | $11.65 | 23,680 | — | — |
| 2021-11-15 | $11.15 | $11.15 | 8,740 | — | — |
| 2021-11-12 | $11.20 | $11.20 | 7,300 | — | — |
| 2021-11-11 | $11.00 | $11.00 | 9,760 | — | — |
| 2021-11-10 | $11.35 | $11.35 | 12,400 | — | — |
| 2021-11-09 | $11.70 | $11.70 | 6,660 | — | — |
| 2021-11-08 | $12.00 | $12.00 | 23,440 | — | — |
| 2021-11-05 | $11.75 | $11.75 | 8,380 | — | — |
| 2021-11-04 | $11.60 | $11.60 | 11,580 | — | — |
| 2021-11-03 | $11.70 | $11.70 | 15,800 | — | — |
| 2021-11-02 | $11.80 | $11.80 | 75,320 | — | — |
| 2021-11-01 | $11.80 | $11.80 | 24,700 | — | — |
| 2021-10-29 | $11.35 | $11.35 | 16,720 | — | — |
| 2021-10-28 | $11.05 | $11.05 | 30,460 | — | — |
| 2021-10-27 | $10.85 | $10.85 | 155,480 | — | — |
| 2021-10-26 | $11.00 | $11.00 | 18,460 | — | — |
| 2021-10-25 | $11.30 | $11.30 | 29,280 | — | — |
| 2021-10-22 | $11.05 | $11.05 | 191,400 | — | — |
| 2021-10-21 | $11.60 | $11.60 | 41,400 | — | — |
| 2021-10-20 | $11.80 | $11.80 | 55,560 | — | — |
| 2021-10-19 | $11.30 | $11.30 | 14,680 | — | — |
| 2021-10-18 | $11.20 | $11.20 | 12,100 | — | — |
| 2021-10-15 | $11.25 | $11.25 | 16,120 | — | — |
| 2021-10-14 | $11.50 | $11.50 | 7,000 | — | — |
| 2021-10-13 | $11.35 | $11.35 | 23,860 | — | — |
| 2021-10-12 | $11.85 | $11.85 | 122,580 | — | — |
| 2021-10-11 | $11.00 | $11.00 | 10,280 | — | — |
| 2021-10-08 | $11.10 | $11.10 | 10,180 | — | — |
| 2021-10-07 | $10.85 | $10.85 | 8,500 | — | — |
| 2021-10-06 | $10.80 | $10.80 | 45,580 | — | — |
| 2021-10-05 | $10.75 | $10.75 | 18,980 | — | — |
| 2021-10-04 | $10.80 | $10.80 | 16,720 | — | — |
| 2021-10-01 | $11.25 | $11.25 | 10,480 | — | — |
| 2021-09-30 | $11.35 | $11.35 | 19,500 | — | — |
| 2021-09-29 | $11.25 | $11.25 | 16,500 | — | — |
| 2021-09-28 | $11.05 | $11.05 | 39,480 | — | — |
| 2021-09-27 | $12.10 | $12.10 | 50,680 | — | — |
| 2021-09-24 | $11.05 | $11.05 | 16,820 | — | — |
| 2021-09-23 | $11.00 | $11.00 | 26,600 | — | — |
| 2021-09-22 | $10.50 | $10.50 | 23,700 | — | — |
| 2021-09-21 | $10.55 | $10.55 | 37,560 | — | — |
| 2021-09-20 | $10.80 | $10.80 | 100,200 | — | — |
| 2021-09-17 | $10.75 | $10.75 | 35,600 | — | — |
| 2021-09-16 | $10.45 | $10.45 | 9,940 | — | — |
| 2021-09-15 | $10.75 | $10.75 | 15,240 | — | — |
| 2021-09-14 | $11.00 | $11.00 | 22,900 | — | — |
| 2021-09-13 | $11.70 | $11.70 | 40,200 | — | — |
| 2021-09-10 | $11.30 | $11.30 | 16,720 | — | — |
| 2021-09-09 | $11.30 | $11.30 | 30,500 | — | — |
| 2021-09-08 | $10.80 | $10.80 | 41,240 | — | — |
| 2021-09-07 | $10.85 | $10.85 | 38,660 | — | — |
| 2021-09-03 | $11.35 | $11.35 | 77,780 | — | — |
| 2021-09-02 | $11.50 | $11.50 | 32,300 | — | — |
| 2021-09-01 | $11.55 | $11.55 | 16,840 | — | — |
| 2021-08-31 | $11.85 | $11.85 | 41,160 | — | — |
| 2021-08-30 | $11.45 | $11.45 | 62,000 | — | — |
| 2021-08-27 | $11.30 | $11.30 | 63,080 | — | — |
| 2021-08-26 | $10.70 | $10.70 | 18,920 | — | — |
| 2021-08-25 | $11.00 | $11.00 | 54,300 | — | — |
| 2021-08-24 | $11.40 | $11.40 | 25,620 | — | — |
| 2021-08-23 | $10.90 | $10.90 | 20,260 | — | — |
| 2021-08-20 | $10.65 | $10.65 | 69,740 | — | — |
| 2021-08-19 | $10.05 | $10.05 | 21,900 | — | — |
| 2021-08-18 | $10.00 | $10.00 | 23,400 | — | — |
| 2021-08-17 | $9.65 | $9.65 | 55,340 | — | — |
| 2021-08-16 | $11.10 | $11.10 | 47,900 | — | — |
| 2021-08-13 | $10.90 | $10.90 | 31,720 | — | — |
| 2021-08-12 | $11.35 | $11.35 | 44,540 | — | — |
| 2021-08-11 | $11.80 | $11.80 | 31,780 | — | — |
| 2021-08-10 | $12.15 | $12.15 | 52,760 | — | — |
| 2021-08-09 | $12.50 | $12.50 | 56,420 | — | — |
| 2021-08-06 | $12.35 | $12.35 | 68,460 | — | — |
| 2021-08-05 | $12.00 | $12.00 | 94,080 | — | — |
| 2021-08-04 | $11.50 | $11.50 | 73,260 | — | — |
| 2021-08-03 | $11.55 | $11.55 | 66,780 | — | — |
| 2021-08-02 | $11.80 | $11.80 | 146,820 | — | — |
| 2021-07-30 | $11.40 | $11.40 | 142,360 | — | — |
| 2021-07-29 | $11.40 | $11.40 | 338,080 | — | — |
| 2021-07-28 | $10.85 | $10.85 | 124,360 | — | — |
| 2021-07-27 | $11.10 | $11.10 | 115,540 | — | — |
| 2021-07-26 | $11.80 | $11.80 | 117,980 | — | — |
| 2021-07-23 | $12.00 | $12.00 | 484,020 | — | — |
| 2021-07-22 | $17.45 | $17.45 | 531,620 | — | — |
| 2021-07-21 | $20.20 | $20.20 | 1,724,400 | — | — |
| 2021-07-20 | $22.45 | $22.45 | 2,569,220 | — | — |
| 2021-07-19 | $16.40 | $16.40 | 35,700 | — | — |
| 2021-07-16 | $16.60 | $16.60 | 45,780 | — | — |
| 2021-07-15 | $18.10 | $18.10 | 200,380 | — | — |
| 2021-07-14 | $16.95 | $16.95 | 245,760 | — | — |
| 2021-07-13 | $18.15 | $18.15 | 287,700 | — | — |
| 2021-07-12 | $19.30 | $19.30 | 156,440 | — | — |
| 2021-07-09 | $23.60 | $23.60 | 786,360 | — | — |
| 2021-07-08 | $32.50 | $32.50 | 3,193,800 | — | — |
| 2021-07-07 | $18.95 | $18.95 | 52,520 | — | — |
| 2021-07-06 | $17.10 | $17.10 | 29,080 | — | — |
| 2021-07-02 | $18.30 | $18.30 | 62,020 | — | — |
| 2021-07-01 | $15.65 | $15.65 | 3,180 | — | — |
| 2021-06-30 | $15.70 | $15.70 | 25,700 | — | — |
| 2021-06-29 | $15.05 | $15.05 | 4,740 | — | — |
| 2021-06-28 | $15.20 | $15.20 | 2,440 | — | — |
| 2021-06-25 | $15.00 | $15.00 | 3,060 | — | — |
| 2021-06-24 | $15.00 | $15.00 | 1,800 | — | — |
| 2021-06-23 | $14.95 | $14.95 | 5,440 | — | — |
| 2021-06-22 | $14.30 | $14.30 | 2,660 | — | — |
| 2021-06-21 | $14.35 | $14.35 | 4,060 | — | — |
| 2021-06-18 | $14.85 | $14.85 | 11,880 | — | — |
| 2021-06-17 | $15.75 | $15.75 | 10,420 | — | — |
| 2021-06-16 | $16.10 | $16.10 | 9,240 | — | — |
| 2021-06-15 | $16.15 | $16.15 | 3,980 | — | — |
| 2021-06-14 | $16.15 | $16.15 | 4,820 | — | — |
| 2021-06-11 | $15.55 | $15.55 | 3,040 | — | — |
| 2021-06-10 | $16.00 | $16.00 | 18,700 | — | — |
| 2021-06-09 | $15.95 | $15.95 | 20,860 | — | — |
| 2021-06-08 | $15.45 | $15.45 | 10,180 | — | — |
| 2021-06-07 | $15.70 | $15.70 | 4,780 | — | — |
| 2021-06-04 | $15.30 | $15.30 | 2,560 | — | — |
| 2021-06-03 | $15.60 | $15.60 | 17,960 | — | — |
| 2021-06-02 | $15.65 | $15.65 | 3,040 | — | — |
| 2021-06-01 | $15.65 | $15.65 | 8,480 | — | — |
| 2021-05-28 | $14.95 | $14.95 | 4,140 | — | — |
| 2021-05-27 | $15.00 | $15.00 | 3,660 | — | — |
| 2021-05-26 | $15.15 | $15.15 | 25,760 | — | — |
| 2021-05-25 | $15.30 | $15.30 | 33,840 | — | — |
| 2021-05-24 | $14.25 | $14.25 | 2,020 | — | — |
| 2021-05-21 | $14.05 | $14.05 | 3,760 | — | — |
| 2021-05-20 | $13.85 | $13.85 | 12,180 | — | — |
| 2021-05-19 | $13.80 | $13.80 | 13,540 | — | — |
| 2021-05-18 | $13.85 | $13.85 | 4,560 | — | — |
| 2021-05-17 | $13.70 | $13.70 | 9,200 | — | — |
| 2021-05-14 | $13.15 | $13.15 | 5,460 | — | — |
| 2021-05-13 | $12.85 | $12.85 | 3,540 | — | — |
| 2021-05-12 | $12.60 | $12.60 | 6,620 | — | — |
| 2021-05-11 | $13.75 | $13.75 | 4,780 | — | — |
| 2021-05-10 | $13.50 | $13.50 | 9,180 | — | — |
| 2021-05-07 | $14.05 | $14.05 | 17,920 | — | — |
| 2021-05-06 | $15.90 | $15.90 | 80,980 | — | — |
| 2021-05-05 | $13.70 | $13.70 | 14,040 | — | — |
| 2021-05-04 | $13.55 | $13.55 | 5,220 | — | — |
| 2021-05-03 | $13.55 | $13.55 | 5,580 | — | — |
| 2021-04-30 | $13.65 | $13.65 | 2,820 | — | — |
| 2021-04-29 | $14.65 | $14.65 | 8,100 | — | — |
| 2021-04-28 | $14.50 | $14.50 | 5,360 | — | — |
| 2021-04-27 | $14.25 | $14.25 | 2,680 | — | — |
| 2021-04-26 | $14.95 | $14.95 | 3,060 | — | — |
| 2021-04-23 | $14.35 | $14.35 | 3,040 | — | — |
| 2021-04-22 | $14.15 | $14.15 | 4,120 | — | — |
| 2021-04-21 | $13.90 | $13.90 | 7,460 | — | — |
| 2021-04-20 | $13.35 | $13.35 | 5,740 | — | — |
| 2021-04-19 | $13.70 | $13.70 | 7,200 | — | — |
| 2021-04-16 | $14.20 | $14.20 | 11,440 | — | — |
| 2021-04-15 | $14.55 | $14.55 | 9,900 | — | — |
| 2021-04-14 | $15.30 | $15.30 | 6,400 | — | — |
| 2021-04-13 | $14.90 | $14.90 | 5,440 | — | — |
| 2021-04-12 | $15.00 | $15.00 | 20,440 | — | — |
| 2021-04-09 | $15.60 | $15.60 | 4,880 | — | — |
| 2021-04-08 | $15.75 | $15.75 | 4,660 | — | — |
| 2021-04-07 | $15.70 | $15.70 | 7,440 | — | — |
| 2021-04-06 | $16.35 | $16.35 | 12,160 | — | — |
| 2021-04-05 | $16.95 | $16.95 | 7,420 | — | — |
| 2021-04-01 | $16.80 | $16.80 | 7,040 | — | — |
| 2021-03-31 | $16.20 | $16.20 | 11,220 | — | — |
| 2021-03-30 | $15.15 | $15.15 | 11,980 | — | — |
| 2021-03-29 | $15.70 | $15.70 | 25,120 | — | — |
| 2021-03-26 | $16.70 | $16.70 | 26,440 | — | — |
| 2021-03-25 | $17.10 | $17.10 | 9,580 | — | — |
| 2021-03-24 | $16.95 | $16.95 | 9,200 | — | — |
| 2021-03-23 | $17.55 | $17.55 | 10,160 | — | — |
| 2021-03-22 | $18.15 | $18.15 | 59,080 | — | — |
| 2021-03-19 | $18.90 | $18.90 | 121,320 | — | — |
| 2021-03-18 | $17.00 | $17.00 | 25,920 | — | — |
| 2021-03-17 | $18.40 | $18.40 | 27,260 | — | — |
| 2021-03-16 | $18.65 | $18.65 | 80,180 | — | — |
| 2021-03-15 | $21.40 | $21.40 | 78,980 | — | — |
| 2021-03-12 | $24.70 | $24.70 | 295,720 | — | — |
| 2021-03-11 | $22.45 | $22.45 | 7,553,840 | — | — |
| 2021-03-10 | $12.00 | $12.00 | 608,200 | — | — |
| 2021-03-09 | $11.90 | $11.90 | 6,960 | — | — |
| 2021-03-08 | $11.75 | $11.75 | 9,740 | — | — |
| 2021-03-05 | $11.20 | $11.20 | 17,040 | — | — |
| 2021-03-04 | $12.15 | $12.15 | 14,460 | — | — |
| 2021-03-03 | $14.35 | $14.35 | 5,180 | — | — |
| 2021-03-02 | $15.05 | $15.05 | 1,520 | — | — |
| 2021-03-01 | $14.80 | $14.80 | 8,200 | — | — |
| 2021-02-26 | $14.50 | $14.50 | 17,700 | — | — |
| 2021-02-25 | $14.50 | $14.50 | 14,260 | — | — |
| 2021-02-24 | $16.35 | $16.35 | 5,100 | — | — |
| 2021-02-23 | $16.05 | $16.05 | 20,160 | — | — |
| 2021-02-22 | $18.00 | $18.00 | 25,640 | — | — |
| 2021-02-19 | $17.50 | $17.50 | 7,500 | — | — |
| 2021-02-18 | $17.00 | $17.00 | 20,720 | — | — |
| 2021-02-17 | $18.00 | $18.00 | 44,060 | — | — |
| 2021-02-16 | $17.40 | $17.40 | 17,640 | — | — |
| 2021-02-12 | $16.10 | $16.10 | 10,800 | — | — |
| 2021-02-11 | $15.85 | $15.85 | 22,920 | — | — |
| 2021-02-10 | $16.35 | $16.35 | 40,200 | — | — |
| 2021-02-09 | $17.45 | $17.45 | 348,380 | — | — |
| 2021-02-08 | $16.20 | $16.20 | 12,820 | — | — |
| 2021-02-05 | $15.20 | $15.20 | 12,880 | — | — |
| 2021-02-04 | $15.05 | $15.05 | 3,780 | — | — |
| 2021-02-03 | $14.40 | $14.40 | 13,100 | — | — |
| 2021-02-02 | $14.10 | $14.10 | 4,820 | — | — |
| 2021-02-01 | $13.85 | $13.85 | 9,680 | — | — |
| 2021-01-29 | $14.10 | $14.10 | 18,300 | — | — |
| 2021-01-28 | $14.85 | $14.85 | 17,900 | — | — |
| 2021-01-27 | $15.20 | $15.20 | 84,220 | — | — |
| 2021-01-26 | $16.75 | $16.75 | 42,780 | — | — |
| 2021-01-25 | $15.60 | $15.60 | 27,220 | — | — |
| 2021-01-22 | $16.90 | $16.90 | 55,960 | — | — |
| 2021-01-21 | $14.85 | $14.85 | 23,700 | — | — |
| 2021-01-20 | $14.40 | $14.40 | 14,120 | — | — |
| 2021-01-19 | $13.75 | $13.75 | 6,900 | — | — |
| 2021-01-15 | $13.25 | $13.25 | 9,120 | — | — |
| 2021-01-14 | $14.30 | $14.30 | 10,640 | — | — |
| 2021-01-13 | $15.00 | $15.00 | 20,660 | — | — |
| 2021-01-12 | $15.50 | $15.50 | 22,800 | — | — |
| 2021-01-11 | $14.45 | $14.45 | 41,640 | — | — |
| 2021-01-08 | $15.20 | $15.20 | 375,780 | — | — |
| 2021-01-07 | $11.95 | $11.95 | 10,140 | — | — |
| 2021-01-06 | $11.55 | $11.55 | 8,700 | — | — |
| 2021-01-05 | $11.90 | $11.90 | 10,660 | — | — |
| 2021-01-04 | $11.85 | $11.85 | 20,440 | — | — |