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
- 2005-09-01 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 | $11.08 | $11.08 | 1,150 | — | — |
| 2021-12-30 | $11.64 | $11.64 | 2,700 | — | — |
| 2021-12-29 | $11.24 | $11.24 | 18,525 | — | — |
| 2021-12-28 | $10.60 | $10.60 | 18,825 | — | — |
| 2021-12-27 | $10.76 | $10.76 | 12,175 | — | — |
| 2021-12-23 | $10.88 | $10.88 | 2,425 | — | — |
| 2021-12-22 | $11.00 | $11.00 | 3,525 | — | — |
| 2021-12-21 | $10.84 | $10.84 | 1,725 | — | — |
| 2021-12-20 | $10.52 | $10.52 | 11,275 | — | — |
| 2021-12-17 | $11.76 | $11.76 | 375 | — | — |
| 2021-12-16 | $11.64 | $11.64 | 9,075 | — | — |
| 2021-12-15 | $11.72 | $11.72 | 1,650 | — | — |
| 2021-12-14 | $11.96 | $11.96 | 4,225 | — | — |
| 2021-12-13 | $12.12 | $12.12 | 6,250 | — | — |
| 2021-12-10 | $12.24 | $12.24 | 3,250 | — | — |
| 2021-12-09 | $11.92 | $11.92 | 4,150 | — | — |
| 2021-12-08 | $12.52 | $12.52 | 20,925 | — | — |
| 2021-12-07 | $12.44 | $12.44 | 1,975 | — | — |
| 2021-12-06 | $12.44 | $12.44 | 3,625 | — | — |
| 2021-12-03 | $12.20 | $12.20 | 1,775 | — | — |
| 2021-12-02 | $12.56 | $12.56 | 1,725 | — | — |
| 2021-12-01 | $13.36 | $13.36 | 9,450 | — | — |
| 2021-11-30 | $12.80 | $12.80 | 1,825 | — | — |
| 2021-11-29 | $13.00 | $13.00 | 7,500 | — | — |
| 2021-11-26 | $11.96 | $11.96 | 4,800 | — | — |
| 2021-11-24 | $12.28 | $12.28 | 4,975 | — | — |
| 2021-11-23 | $12.00 | $12.00 | 9,700 | — | — |
| 2021-11-22 | $12.32 | $12.32 | 10,850 | — | — |
| 2021-11-19 | $13.24 | $13.24 | 4,925 | — | — |
| 2021-11-18 | $13.52 | $13.52 | 5,625 | — | — |
| 2021-11-17 | $13.72 | $13.72 | 6,000 | — | — |
| 2021-11-16 | $14.00 | $14.00 | 2,775 | — | — |
| 2021-11-15 | $14.32 | $14.32 | 8,025 | — | — |
| 2021-11-12 | $14.40 | $14.40 | 1,925 | — | — |
| 2021-11-11 | $14.32 | $14.32 | 5,800 | — | — |
| 2021-11-10 | $14.64 | $14.64 | 13,600 | — | — |
| 2021-11-09 | $14.96 | $14.96 | 8,150 | — | — |
| 2021-11-08 | $15.48 | $15.48 | 575 | — | — |
| 2021-11-05 | $15.88 | $15.88 | 3,925 | — | — |
| 2021-11-04 | $16.00 | $16.00 | 1,525 | — | — |
| 2021-11-03 | $15.88 | $15.88 | 22,325 | — | — |
| 2021-11-02 | $15.56 | $15.56 | 1,450 | — | — |
| 2021-11-01 | $15.64 | $15.64 | 21,025 | — | — |
| 2021-10-29 | $15.28 | $15.28 | 2,750 | — | — |
| 2021-10-28 | $15.20 | $15.20 | 6,225 | — | — |
| 2021-10-27 | $15.20 | $15.20 | 85,400 | — | — |
| 2021-10-26 | $15.04 | $15.04 | 1,425 | — | — |
| 2021-10-25 | $15.24 | $15.24 | 1,325 | — | — |
| 2021-10-22 | $14.96 | $14.96 | 4,300 | — | — |
| 2021-10-21 | $15.24 | $15.24 | 7,925 | — | — |
| 2021-10-20 | $16.12 | $16.12 | 1,675 | — | — |
| 2021-10-19 | $16.00 | $16.00 | 6,700 | — | — |
| 2021-10-18 | $15.92 | $15.92 | 9,425 | — | — |
| 2021-10-15 | $15.72 | $15.72 | 425 | — | — |
| 2021-10-14 | $15.80 | $15.80 | 2,775 | — | — |
| 2021-10-13 | $16.04 | $16.04 | 2,800 | — | — |
| 2021-10-12 | $16.16 | $16.16 | 1,850 | — | — |
| 2021-10-11 | $16.36 | $16.36 | 10,075 | — | — |
| 2021-10-08 | $15.76 | $15.76 | 4,350 | — | — |
| 2021-10-07 | $15.32 | $15.32 | 7,450 | — | — |
| 2021-10-06 | $15.28 | $15.28 | 22,225 | — | — |
| 2021-10-05 | $16.92 | $16.92 | 6,000 | — | — |
| 2021-10-04 | $17.20 | $17.20 | 9,000 | — | — |
| 2021-10-01 | $17.64 | $17.64 | 1,925 | — | — |
| 2021-09-30 | $17.52 | $17.52 | 28,100 | — | — |
| 2021-09-29 | $16.68 | $16.68 | 6,075 | — | — |
| 2021-09-28 | $17.36 | $17.36 | 19,925 | — | — |
| 2021-09-27 | $16.56 | $16.56 | 21,950 | — | — |
| 2021-09-24 | $17.16 | $17.16 | 7,300 | — | — |
| 2021-09-23 | $16.44 | $16.44 | 4,750 | — | — |
| 2021-09-22 | $16.88 | $16.88 | 2,150 | — | — |
| 2021-09-21 | $16.92 | $16.92 | 15,225 | — | — |
| 2021-09-20 | $16.52 | $16.52 | 12,050 | — | — |
| 2021-09-17 | $16.88 | $16.88 | 2,200 | — | — |
| 2021-09-16 | $16.44 | $16.44 | 3,900 | — | — |
| 2021-09-15 | $16.56 | $16.56 | 18,225 | — | — |
| 2021-09-14 | $16.44 | $16.44 | 6,450 | — | — |
| 2021-09-13 | $17.68 | $17.68 | 1,975 | — | — |
| 2021-09-10 | $17.96 | $17.96 | 16,175 | — | — |
| 2021-09-09 | $18.52 | $18.52 | 13,525 | — | — |
| 2021-09-08 | $18.68 | $18.68 | 8,850 | — | — |
| 2021-09-07 | $19.96 | $19.96 | 14,850 | — | — |
| 2021-09-03 | $18.80 | $18.80 | 24,700 | — | — |
| 2021-09-02 | $20.80 | $20.80 | 158,800 | — | — |
| 2021-09-01 | $19.08 | $19.08 | 11,250 | — | — |
| 2021-08-31 | $19.80 | $19.80 | 28,525 | — | — |
| 2021-08-30 | $20.36 | $20.36 | 50,275 | — | — |
| 2021-08-27 | $18.52 | $18.52 | 21,700 | — | — |
| 2021-08-26 | $17.84 | $17.84 | 15,025 | — | — |
| 2021-08-25 | $18.84 | $18.84 | 48,425 | — | — |
| 2021-08-24 | $18.72 | $18.72 | 104,600 | — | — |
| 2021-08-23 | $16.60 | $16.60 | 40,825 | — | — |
| 2021-08-20 | $18.36 | $18.36 | 382,100 | — | — |
| 2021-08-19 | $15.92 | $15.92 | 169,825 | — | — |
| 2021-08-18 | $14.20 | $14.20 | 11,875 | — | — |
| 2021-08-17 | $14.56 | $14.56 | 7,525 | — | — |
| 2021-08-16 | $14.60 | $14.60 | 13,275 | — | — |
| 2021-08-13 | $14.20 | $14.20 | 5,250 | — | — |
| 2021-08-12 | $15.20 | $15.20 | 20,975 | — | — |
| 2021-08-11 | $13.88 | $13.88 | 9,450 | — | — |
| 2021-08-10 | $13.88 | $13.88 | 2,275 | — | — |
| 2021-08-09 | $14.04 | $14.04 | 2,700 | — | — |
| 2021-08-06 | $14.24 | $14.24 | 6,550 | — | — |
| 2021-08-05 | $14.04 | $14.04 | 3,250 | — | — |
| 2021-08-04 | $13.72 | $13.72 | 7,950 | — | — |
| 2021-08-03 | $14.32 | $14.32 | 7,925 | — | — |
| 2021-08-02 | $14.16 | $14.16 | 5,350 | — | — |
| 2021-07-30 | $14.00 | $14.00 | 19,375 | — | — |
| 2021-07-29 | $14.24 | $14.24 | 32,800 | — | — |
| 2021-07-28 | $14.28 | $14.28 | 11,550 | — | — |
| 2021-07-27 | $14.64 | $14.64 | 57,875 | — | — |
| 2021-07-26 | $14.40 | $14.40 | 76,575 | — | — |
| 2021-07-23 | $17.80 | $17.80 | 997,400 | — | — |
| 2021-07-22 | $16.60 | $16.60 | 28,275 | — | — |
| 2021-07-21 | $15.68 | $15.68 | 52,100 | — | — |
| 2021-07-20 | $14.56 | $14.56 | 11,600 | — | — |
| 2021-07-19 | $14.76 | $14.76 | 29,400 | — | — |
| 2021-07-16 | $14.00 | $14.00 | 4,175 | — | — |
| 2021-07-15 | $13.88 | $13.88 | 1,525 | — | — |
| 2021-07-14 | $14.28 | $14.28 | 1,175 | — | — |
| 2021-07-13 | $14.00 | $14.00 | 4,175 | — | — |
| 2021-07-12 | $13.88 | $13.88 | 1,875 | — | — |
| 2021-07-09 | $14.68 | $14.68 | 1,050 | — | — |
| 2021-07-08 | $14.44 | $14.44 | 400 | — | — |
| 2021-07-07 | $14.92 | $14.92 | 850 | — | — |
| 2021-07-06 | $14.60 | $14.60 | 2,575 | — | — |
| 2021-07-02 | $15.76 | $15.76 | 4,800 | — | — |
| 2021-07-01 | $15.92 | $15.92 | 4,600 | — | — |
| 2021-06-30 | $15.96 | $15.96 | 7,625 | — | — |
| 2021-06-29 | $15.08 | $15.08 | 5,275 | — | — |
| 2021-06-28 | $14.76 | $14.76 | 7,575 | — | — |
| 2021-06-25 | $14.36 | $14.36 | 6,450 | — | — |
| 2021-06-24 | $13.96 | $13.96 | 1,900 | — | — |
| 2021-06-23 | $13.60 | $13.60 | 1,800 | — | — |
| 2021-06-22 | $13.36 | $13.36 | 975 | — | — |
| 2021-06-21 | $13.32 | $13.32 | 1,150 | — | — |
| 2021-06-18 | $13.44 | $13.44 | 11,075 | — | — |
| 2021-06-17 | $13.08 | $13.08 | 1,150 | — | — |
| 2021-06-16 | $13.12 | $13.12 | 6,100 | — | — |
| 2021-06-15 | $13.80 | $13.80 | 250 | — | — |
| 2021-06-14 | $14.24 | $14.24 | 3,725 | — | — |
| 2021-06-11 | $14.28 | $14.28 | 5,650 | — | — |
| 2021-06-10 | $14.60 | $14.60 | 2,275 | — | — |
| 2021-06-09 | $14.56 | $14.56 | 1,225 | — | — |
| 2021-06-08 | $14.52 | $14.52 | 9,525 | — | — |
| 2021-06-07 | $14.00 | $14.00 | 6,475 | — | — |
| 2021-06-04 | $13.80 | $13.80 | 1,000 | — | — |
| 2021-06-03 | $14.08 | $14.08 | 5,200 | — | — |
| 2021-06-02 | $14.20 | $14.20 | 175 | — | — |
| 2021-06-01 | $14.16 | $14.16 | 1,175 | — | — |
| 2021-05-28 | $14.12 | $14.12 | 600 | — | — |
| 2021-05-27 | $13.80 | $13.80 | 1,150 | — | — |
| 2021-05-26 | $14.24 | $14.24 | 575 | — | — |
| 2021-05-25 | $13.60 | $13.60 | 900 | — | — |
| 2021-05-24 | $14.56 | $14.56 | 450 | — | — |
| 2021-05-21 | $13.96 | $13.96 | 550 | — | — |
| 2021-05-20 | $14.32 | $14.32 | 3,100 | — | — |
| 2021-05-19 | $14.12 | $14.12 | 5,950 | — | — |
| 2021-05-18 | $14.08 | $14.08 | 9,125 | — | — |
| 2021-05-17 | $13.00 | $13.00 | 825 | — | — |
| 2021-05-14 | $13.52 | $13.52 | 1,575 | — | — |
| 2021-05-13 | $13.32 | $13.32 | 2,750 | — | — |
| 2021-05-12 | $13.32 | $13.32 | 975 | — | — |
| 2021-05-11 | $13.40 | $13.40 | 4,550 | — | — |
| 2021-05-10 | $13.76 | $13.76 | 2,125 | — | — |
| 2021-05-07 | $13.60 | $13.60 | 1,225 | — | — |
| 2021-05-06 | $13.72 | $13.72 | 1,650 | — | — |
| 2021-05-05 | $13.80 | $13.80 | 1,050 | — | — |
| 2021-05-04 | $14.12 | $14.12 | 1,625 | — | — |
| 2021-05-03 | $14.04 | $14.04 | 1,200 | — | — |
| 2021-04-30 | $14.76 | $14.76 | 9,650 | — | — |
| 2021-04-29 | $14.24 | $14.24 | 4,975 | — | — |
| 2021-04-28 | $14.88 | $14.88 | 25,000 | — | — |
| 2021-04-27 | $13.40 | $13.40 | 3,575 | — | — |
| 2021-04-26 | $13.24 | $13.24 | 1,100 | — | — |
| 2021-04-23 | $12.84 | $12.84 | 775 | — | — |
| 2021-04-22 | $12.92 | $12.92 | 3,375 | — | — |
| 2021-04-21 | $13.20 | $13.20 | 6,125 | — | — |
| 2021-04-20 | $12.00 | $12.00 | 6,000 | — | — |
| 2021-04-19 | $12.40 | $12.40 | 8,650 | — | — |
| 2021-04-16 | $12.68 | $12.68 | 1,225 | — | — |
| 2021-04-15 | $12.40 | $12.40 | 6,575 | — | — |
| 2021-04-14 | $12.96 | $12.96 | 725 | — | — |
| 2021-04-13 | $13.16 | $13.16 | 1,100 | — | — |
| 2021-04-12 | $13.12 | $13.12 | 2,050 | — | — |
| 2021-04-09 | $13.12 | $13.12 | 2,175 | — | — |
| 2021-04-08 | $13.44 | $13.44 | 2,900 | — | — |
| 2021-04-07 | $13.32 | $13.32 | 5,525 | — | — |
| 2021-04-06 | $13.68 | $13.68 | 4,950 | — | — |
| 2021-04-05 | $14.36 | $14.36 | 12,050 | — | — |
| 2021-04-01 | $13.64 | $13.64 | 8,500 | — | — |
| 2021-03-31 | $13.32 | $13.32 | 5,375 | — | — |
| 2021-03-30 | $13.16 | $13.16 | 6,300 | — | — |
| 2021-03-29 | $13.36 | $13.36 | 12,750 | — | — |
| 2021-03-26 | $13.64 | $13.64 | 6,000 | — | — |
| 2021-03-25 | $13.60 | $13.60 | 7,750 | — | — |
| 2021-03-24 | $14.08 | $14.08 | 12,150 | — | — |
| 2021-03-23 | $14.44 | $14.44 | 9,925 | — | — |
| 2021-03-22 | $14.44 | $14.44 | 26,300 | — | — |
| 2021-03-19 | $13.56 | $13.56 | 10,375 | — | — |
| 2021-03-18 | $13.28 | $13.28 | 5,150 | — | — |
| 2021-03-17 | $13.48 | $13.48 | 3,575 | — | — |
| 2021-03-16 | $13.24 | $13.24 | 8,625 | — | — |
| 2021-03-15 | $13.40 | $13.40 | 12,875 | — | — |
| 2021-03-12 | $13.56 | $13.56 | 15,000 | — | — |
| 2021-03-11 | $14.28 | $14.28 | 15,225 | — | — |
| 2021-03-10 | $13.80 | $13.80 | 31,300 | — | — |
| 2021-03-09 | $13.24 | $13.24 | 28,800 | — | — |
| 2021-03-08 | $12.72 | $12.72 | 157,225 | — | — |
| 2021-03-05 | $15.00 | $15.00 | 3,767,350 | — | — |
| 2021-03-04 | $11.56 | $11.56 | 5,750 | — | — |
| 2021-03-03 | $13.56 | $13.56 | 1,525 | — | — |
| 2021-03-02 | $12.88 | $12.88 | 825 | — | — |
| 2021-03-01 | $12.88 | $12.88 | 1,200 | — | — |
| 2021-02-26 | $12.88 | $12.88 | 1,850 | — | — |
| 2021-02-25 | $12.16 | $12.16 | 4,150 | — | — |
| 2021-02-24 | $13.28 | $13.28 | 1,625 | — | — |
| 2021-02-23 | $12.64 | $12.64 | 13,000 | — | — |
| 2021-02-22 | $13.60 | $13.60 | 3,200 | — | — |
| 2021-02-19 | $15.20 | $15.20 | 3,475 | — | — |
| 2021-02-18 | $14.16 | $14.16 | 500 | — | — |
| 2021-02-17 | $15.00 | $15.00 | 3,600 | — | — |
| 2021-02-16 | $15.16 | $15.16 | 3,300 | — | — |
| 2021-02-12 | $14.24 | $14.24 | 5,025 | — | — |
| 2021-02-11 | $15.12 | $15.12 | 3,725 | — | — |
| 2021-02-10 | $14.84 | $14.84 | 4,175 | — | — |
| 2021-02-09 | $15.24 | $15.24 | 30,075 | — | — |
| 2021-02-08 | $14.84 | $14.84 | 25,475 | — | — |
| 2021-02-05 | $12.20 | $12.20 | 3,075 | — | — |
| 2021-02-04 | $12.44 | $12.44 | 5,625 | — | — |
| 2021-02-03 | $11.96 | $11.96 | 5,075 | — | — |
| 2021-02-02 | $12.36 | $12.36 | 4,225 | — | — |
| 2021-02-01 | $12.88 | $12.88 | 5,975 | — | — |
| 2021-01-29 | $12.44 | $12.44 | 6,600 | — | — |
| 2021-01-28 | $12.88 | $12.88 | 6,600 | — | — |
| 2021-01-27 | $13.80 | $13.80 | 6,150 | — | — |
| 2021-01-26 | $14.60 | $14.60 | 4,250 | — | — |
| 2021-01-25 | $14.56 | $14.56 | 3,125 | — | — |
| 2021-01-22 | $13.92 | $13.92 | 5,750 | — | — |
| 2021-01-21 | $13.96 | $13.96 | 5,450 | — | — |
| 2021-01-20 | $14.80 | $14.80 | 9,450 | — | — |
| 2021-01-19 | $14.68 | $14.68 | 7,325 | — | — |
| 2021-01-15 | $15.32 | $15.32 | 3,675 | — | — |
| 2021-01-14 | $15.80 | $15.80 | 8,450 | — | — |
| 2021-01-13 | $16.60 | $16.60 | 12,250 | — | — |
| 2021-01-12 | $14.56 | $14.56 | 9,325 | — | — |
| 2021-01-11 | $13.84 | $13.84 | 2,500 | — | — |
| 2021-01-08 | $14.04 | $14.04 | 4,150 | — | — |
| 2021-01-07 | $13.64 | $13.64 | 8,125 | — | — |
| 2021-01-06 | $12.96 | $12.96 | 12,625 | — | — |
| 2021-01-05 | $13.60 | $13.60 | 5,850 | — | — |
| 2021-01-04 | $14.00 | $14.00 | 22,425 | — | — |