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
- 2020-12-18 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 | $6.04 | $6.04 | 1,547,000 | — | — |
| 2021-12-30 | $6.00 | $6.00 | 7,413,700 | — | — |
| 2021-12-29 | $6.46 | $6.46 | 1,670,400 | — | — |
| 2021-12-28 | $6.66 | $6.66 | 1,376,600 | — | — |
| 2021-12-27 | $6.65 | $6.65 | 1,560,900 | — | — |
| 2021-12-23 | $6.86 | $6.86 | 3,726,300 | — | — |
| 2021-12-22 | $5.99 | $5.99 | 1,935,800 | — | — |
| 2021-12-21 | $6.38 | $6.38 | 1,897,000 | — | — |
| 2021-12-20 | $6.57 | $6.57 | 2,552,600 | — | — |
| 2021-12-17 | $6.64 | $6.64 | 7,922,000 | — | — |
| 2021-12-16 | $7.19 | $7.19 | 1,996,000 | — | — |
| 2021-12-15 | $7.28 | $7.28 | 2,089,800 | — | — |
| 2021-12-14 | $6.96 | $6.96 | 1,781,000 | — | — |
| 2021-12-13 | $7.16 | $7.16 | 1,720,500 | — | — |
| 2021-12-10 | $7.31 | $7.31 | 2,184,500 | — | — |
| 2021-12-09 | $7.03 | $7.03 | 2,282,500 | — | — |
| 2021-12-08 | $7.19 | $7.19 | 2,985,900 | — | — |
| 2021-12-07 | $6.50 | $6.50 | 1,398,300 | — | — |
| 2021-12-06 | $6.44 | $6.44 | 1,773,600 | — | — |
| 2021-12-03 | $6.18 | $6.18 | 2,150,800 | — | — |
| 2021-12-02 | $6.62 | $6.62 | 3,033,100 | — | — |
| 2021-12-01 | $6.08 | $6.08 | 2,033,100 | — | — |
| 2021-11-30 | $6.16 | $6.16 | 2,120,600 | — | — |
| 2021-11-29 | $6.07 | $6.07 | 1,803,600 | — | — |
| 2021-11-26 | $6.15 | $6.15 | 716,400 | — | — |
| 2021-11-24 | $5.93 | $5.93 | 1,632,300 | — | — |
| 2021-11-23 | $5.80 | $5.80 | 2,756,800 | — | — |
| 2021-11-22 | $6.05 | $6.05 | 2,232,500 | — | — |
| 2021-11-19 | $5.92 | $5.92 | 1,026,100 | — | — |
| 2021-11-18 | $5.99 | $5.99 | 1,048,500 | — | — |
| 2021-11-17 | $6.08 | $6.08 | 1,679,300 | — | — |
| 2021-11-16 | $5.99 | $5.99 | 1,561,400 | — | — |
| 2021-11-15 | $5.80 | $5.80 | 1,788,100 | — | — |
| 2021-11-12 | $5.74 | $5.74 | 2,556,000 | — | — |
| 2021-11-11 | $6.10 | $6.10 | 2,455,000 | — | — |
| 2021-11-10 | $5.95 | $5.95 | 1,990,400 | — | — |
| 2021-11-09 | $6.06 | $6.06 | 2,146,500 | — | — |
| 2021-11-08 | $6.14 | $6.14 | 2,398,900 | — | — |
| 2021-11-05 | $6.29 | $6.29 | 1,717,500 | — | — |
| 2021-11-04 | $6.52 | $6.52 | 2,744,100 | — | — |
| 2021-11-03 | $6.54 | $6.54 | 2,143,700 | — | — |
| 2021-11-02 | $6.50 | $6.50 | 2,310,000 | — | — |
| 2021-11-01 | $6.41 | $6.41 | 8,492,000 | — | — |
| 2021-10-29 | $5.70 | $5.70 | 4,566,600 | — | — |
| 2021-10-28 | $5.64 | $5.64 | 5,204,300 | — | — |
| 2021-10-27 | $5.39 | $5.39 | 10,493,200 | — | — |
| 2021-10-26 | $6.33 | $6.33 | 1,223,900 | — | — |
| 2021-10-25 | $6.24 | $6.24 | 1,866,800 | — | — |
| 2021-10-22 | $6.71 | $6.71 | 701,000 | — | — |
| 2021-10-21 | $6.79 | $6.79 | 616,300 | — | — |
| 2021-10-20 | $6.68 | $6.68 | 565,800 | — | — |
| 2021-10-19 | $6.69 | $6.69 | 1,120,600 | — | — |
| 2021-10-18 | $6.92 | $6.92 | 754,000 | — | — |
| 2021-10-15 | $7.10 | $7.10 | 887,400 | — | — |
| 2021-10-14 | $7.33 | $7.33 | 864,900 | — | — |
| 2021-10-13 | $7.73 | $7.73 | 400,700 | — | — |
| 2021-10-12 | $8.00 | $8.00 | 512,900 | — | — |
| 2021-10-11 | $7.99 | $7.99 | 773,800 | — | — |
| 2021-10-08 | $8.00 | $8.00 | 1,446,300 | — | — |
| 2021-10-07 | $8.08 | $8.08 | 493,500 | — | — |
| 2021-10-06 | $7.92 | $7.92 | 316,200 | — | — |
| 2021-10-05 | $7.82 | $7.82 | 439,000 | — | — |
| 2021-10-04 | $7.85 | $7.85 | 692,700 | — | — |
| 2021-10-01 | $8.39 | $8.39 | 902,500 | — | — |
| 2021-09-30 | $8.88 | $8.88 | 530,800 | — | — |
| 2021-09-29 | $9.00 | $9.00 | 763,700 | — | — |
| 2021-09-28 | $9.07 | $9.07 | 719,800 | — | — |
| 2021-09-27 | $9.07 | $9.07 | 750,200 | — | — |
| 2021-09-24 | $9.28 | $9.28 | 418,500 | — | — |
| 2021-09-23 | $9.38 | $9.38 | 1,038,400 | — | — |
| 2021-09-22 | $8.85 | $8.85 | 1,116,700 | — | — |
| 2021-09-21 | $8.99 | $8.99 | 1,566,500 | — | — |
| 2021-09-20 | $8.72 | $8.72 | 1,663,200 | — | — |
| 2021-09-17 | $9.48 | $9.48 | 889,800 | — | — |
| 2021-09-16 | $9.92 | $9.92 | 1,025,300 | — | — |
| 2021-09-15 | $9.39 | $9.39 | 1,510,500 | — | — |
| 2021-09-14 | $10.19 | $10.19 | 3,349,900 | — | — |
| 2021-09-13 | $9.57 | $9.57 | 1,917,400 | — | — |
| 2021-09-10 | $9.73 | $9.73 | 1,365,600 | — | — |
| 2021-09-09 | $9.78 | $9.78 | 1,866,500 | — | — |
| 2021-09-08 | $9.99 | $9.99 | 1,225,100 | — | — |
| 2021-09-07 | $10.00 | $10.00 | 907,400 | — | — |
| 2021-09-03 | $10.00 | $10.00 | 1,986,500 | — | — |
| 2021-09-02 | $9.98 | $9.98 | 953,000 | — | — |
| 2021-09-01 | $9.99 | $9.99 | 1,229,900 | — | — |
| 2021-08-31 | $10.00 | $10.00 | 650,200 | — | — |
| 2021-08-30 | $10.00 | $10.00 | 3,604,000 | — | — |
| 2021-08-27 | $9.99 | $9.99 | 2,444,400 | — | — |
| 2021-08-26 | $10.00 | $10.00 | 2,559,700 | — | — |
| 2021-08-25 | $9.96 | $9.96 | 456,500 | — | — |
| 2021-08-24 | $9.96 | $9.96 | 197,300 | — | — |
| 2021-08-23 | $9.97 | $9.97 | 1,538,200 | — | — |
| 2021-08-20 | $9.95 | $9.95 | 2,798,400 | — | — |
| 2021-08-19 | $9.94 | $9.94 | 610,200 | — | — |
| 2021-08-18 | $9.95 | $9.95 | 233,200 | — | — |
| 2021-08-17 | $9.98 | $9.98 | 419,600 | — | — |
| 2021-08-16 | $9.97 | $9.97 | 363,600 | — | — |
| 2021-08-13 | $9.99 | $9.99 | 454,100 | — | — |
| 2021-08-12 | $9.97 | $9.97 | 240,100 | — | — |
| 2021-08-11 | $9.96 | $9.96 | 325,200 | — | — |
| 2021-08-10 | $9.95 | $9.95 | 630,800 | — | — |
| 2021-08-09 | $9.90 | $9.90 | 201,800 | — | — |
| 2021-08-06 | $9.90 | $9.90 | 211,000 | — | — |
| 2021-08-05 | $9.91 | $9.91 | 235,800 | — | — |
| 2021-08-04 | $9.90 | $9.90 | 376,500 | — | — |
| 2021-08-03 | $9.88 | $9.88 | 286,300 | — | — |
| 2021-08-02 | $9.91 | $9.91 | 328,500 | — | — |
| 2021-07-30 | $9.93 | $9.93 | 165,200 | — | — |
| 2021-07-29 | $9.92 | $9.92 | 329,700 | — | — |
| 2021-07-28 | $9.87 | $9.87 | 450,400 | — | — |
| 2021-07-27 | $9.88 | $9.88 | 457,500 | — | — |
| 2021-07-26 | $9.88 | $9.88 | 467,300 | — | — |
| 2021-07-23 | $9.88 | $9.88 | 440,200 | — | — |
| 2021-07-22 | $9.88 | $9.88 | 486,200 | — | — |
| 2021-07-21 | $9.87 | $9.87 | 865,700 | — | — |
| 2021-07-20 | $9.89 | $9.89 | 1,989,400 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 1,555,500 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 846,400 | — | — |
| 2021-07-15 | $9.90 | $9.90 | 340,700 | — | — |
| 2021-07-14 | $9.90 | $9.90 | 536,900 | — | — |
| 2021-07-13 | $9.91 | $9.91 | 535,600 | — | — |
| 2021-07-12 | $9.91 | $9.91 | 240,900 | — | — |
| 2021-07-09 | $9.92 | $9.92 | 1,559,700 | — | — |
| 2021-07-08 | $9.91 | $9.91 | 1,515,200 | — | — |
| 2021-07-07 | $9.94 | $9.94 | 423,100 | — | — |
| 2021-07-06 | $9.94 | $9.94 | 615,500 | — | — |
| 2021-07-02 | $9.96 | $9.96 | 259,200 | — | — |
| 2021-07-01 | $9.96 | $9.96 | 365,800 | — | — |
| 2021-06-30 | $9.96 | $9.96 | 375,900 | — | — |
| 2021-06-29 | $9.94 | $9.94 | 342,200 | — | — |
| 2021-06-28 | $9.97 | $9.97 | 387,400 | — | — |
| 2021-06-25 | $9.98 | $9.98 | 515,100 | — | — |
| 2021-06-24 | $9.97 | $9.97 | 324,200 | — | — |
| 2021-06-23 | $9.94 | $9.94 | 948,600 | — | — |
| 2021-06-22 | $9.93 | $9.93 | 1,046,200 | — | — |
| 2021-06-21 | $9.94 | $9.94 | 1,170,300 | — | — |
| 2021-06-18 | $9.93 | $9.93 | 518,200 | — | — |
| 2021-06-17 | $9.93 | $9.93 | 359,400 | — | — |
| 2021-06-16 | $9.95 | $9.95 | 488,100 | — | — |
| 2021-06-15 | $9.92 | $9.92 | 1,400,400 | — | — |
| 2021-06-14 | $9.97 | $9.97 | 718,000 | — | — |
| 2021-06-11 | $9.99 | $9.99 | 2,378,500 | — | — |
| 2021-06-10 | $10.16 | $10.16 | 1,321,100 | — | — |
| 2021-06-09 | $10.16 | $10.16 | 4,594,400 | — | — |
| 2021-06-08 | $10.07 | $10.07 | 1,711,900 | — | — |
| 2021-06-07 | $9.96 | $9.96 | 499,300 | — | — |
| 2021-06-04 | $9.92 | $9.92 | 376,600 | — | — |
| 2021-06-03 | $9.93 | $9.93 | 428,100 | — | — |
| 2021-06-02 | $9.91 | $9.91 | 375,200 | — | — |
| 2021-06-01 | $9.92 | $9.92 | 442,000 | — | — |
| 2021-05-28 | $9.93 | $9.93 | 278,400 | — | — |
| 2021-05-27 | $9.89 | $9.89 | 568,100 | — | — |
| 2021-05-26 | $9.95 | $9.95 | 601,700 | — | — |
| 2021-05-25 | $9.92 | $9.92 | 713,400 | — | — |
| 2021-05-24 | $9.91 | $9.91 | 865,500 | — | — |
| 2021-05-21 | $9.92 | $9.92 | 320,400 | — | — |
| 2021-05-20 | $9.90 | $9.90 | 1,024,800 | — | — |
| 2021-05-19 | $9.93 | $9.93 | 771,800 | — | — |
| 2021-05-18 | $9.89 | $9.89 | 725,200 | — | — |
| 2021-05-17 | $9.88 | $9.88 | 519,500 | — | — |
| 2021-05-14 | $9.87 | $9.87 | 720,000 | — | — |
| 2021-05-13 | $9.85 | $9.85 | 1,583,000 | — | — |
| 2021-05-12 | $9.85 | $9.85 | 678,900 | — | — |
| 2021-05-11 | $9.86 | $9.86 | 1,983,500 | — | — |
| 2021-05-10 | $9.86 | $9.86 | 1,195,600 | — | — |
| 2021-05-07 | $9.86 | $9.86 | 951,700 | — | — |
| 2021-05-06 | $9.88 | $9.88 | 1,323,900 | — | — |
| 2021-05-05 | $9.89 | $9.89 | 456,200 | — | — |
| 2021-05-04 | $9.87 | $9.87 | 1,157,500 | — | — |
| 2021-05-03 | $9.90 | $9.90 | 765,100 | — | — |
| 2021-04-30 | $9.94 | $9.94 | 416,800 | — | — |
| 2021-04-29 | $9.90 | $9.90 | 824,500 | — | — |
| 2021-04-28 | $9.91 | $9.91 | 740,900 | — | — |
| 2021-04-27 | $9.90 | $9.90 | 904,500 | — | — |
| 2021-04-26 | $9.89 | $9.89 | 926,400 | — | — |
| 2021-04-23 | $9.89 | $9.89 | 604,100 | — | — |
| 2021-04-22 | $9.92 | $9.92 | 1,166,900 | — | — |
| 2021-04-21 | $9.89 | $9.89 | 1,024,600 | — | — |
| 2021-04-20 | $9.86 | $9.86 | 2,193,300 | — | — |
| 2021-04-19 | $9.87 | $9.87 | 2,220,100 | — | — |
| 2021-04-16 | $9.92 | $9.92 | 1,838,800 | — | — |
| 2021-04-15 | $9.95 | $9.95 | 1,773,100 | — | — |
| 2021-04-14 | $10.01 | $10.01 | 1,128,500 | — | — |
| 2021-04-13 | $10.06 | $10.06 | 1,173,800 | — | — |
| 2021-04-12 | $10.08 | $10.08 | 1,356,600 | — | — |
| 2021-04-09 | $10.21 | $10.21 | 1,025,800 | — | — |
| 2021-04-08 | $10.40 | $10.40 | 1,300,100 | — | — |
| 2021-04-07 | $10.06 | $10.06 | 1,483,900 | — | — |
| 2021-04-06 | $10.22 | $10.22 | 1,531,500 | — | — |
| 2021-04-05 | $10.08 | $10.08 | 1,274,400 | — | — |
| 2021-04-01 | $10.12 | $10.12 | 1,177,900 | — | — |
| 2021-03-31 | $10.05 | $10.05 | 1,582,400 | — | — |
| 2021-03-30 | $10.12 | $10.12 | 1,212,400 | — | — |
| 2021-03-29 | $10.29 | $10.29 | 1,387,700 | — | — |
| 2021-03-26 | $10.15 | $10.15 | 1,577,500 | — | — |
| 2021-03-25 | $10.04 | $10.04 | 3,818,900 | — | — |
| 2021-03-24 | $10.13 | $10.13 | 3,665,100 | — | — |
| 2021-03-23 | $10.34 | $10.34 | 1,383,400 | — | — |
| 2021-03-22 | $10.62 | $10.62 | 1,469,900 | — | — |
| 2021-03-19 | $10.68 | $10.68 | 1,906,700 | — | — |
| 2021-03-18 | $10.35 | $10.35 | 2,050,500 | — | — |
| 2021-03-17 | $10.44 | $10.44 | 2,712,700 | — | — |
| 2021-03-16 | $10.56 | $10.56 | 2,287,300 | — | — |
| 2021-03-15 | $10.92 | $10.92 | 2,066,200 | — | — |
| 2021-03-12 | $11.15 | $11.15 | 2,019,700 | — | — |
| 2021-03-11 | $11.21 | $11.21 | 3,503,100 | — | — |
| 2021-03-10 | $10.75 | $10.75 | 3,258,000 | — | — |
| 2021-03-09 | $10.93 | $10.93 | 3,284,200 | — | — |
| 2021-03-08 | $10.72 | $10.72 | 3,610,000 | — | — |
| 2021-03-05 | $11.03 | $11.03 | 6,525,100 | — | — |
| 2021-03-04 | $10.77 | $10.77 | 7,791,500 | — | — |
| 2021-03-03 | $11.22 | $11.22 | 8,058,900 | — | — |
| 2021-03-02 | $12.36 | $12.36 | 6,971,800 | — | — |
| 2021-03-01 | $12.85 | $12.85 | 4,048,000 | — | — |
| 2021-02-26 | $11.90 | $11.90 | 6,431,700 | — | — |
| 2021-02-25 | $12.16 | $12.16 | 6,416,300 | — | — |
| 2021-02-24 | $13.52 | $13.52 | 5,600,300 | — | — |
| 2021-02-23 | $13.40 | $13.40 | 9,883,700 | — | — |
| 2021-02-22 | $14.87 | $14.87 | 8,477,500 | — | — |
| 2021-02-19 | $16.28 | $16.28 | 9,154,800 | — | — |
| 2021-02-18 | $17.14 | $17.14 | 15,713,800 | — | — |
| 2021-02-17 | $16.10 | $16.10 | 15,117,700 | — | — |
| 2021-02-16 | $14.14 | $14.14 | 8,636,500 | — | — |
| 2021-02-12 | $13.56 | $13.56 | 6,732,900 | — | — |
| 2021-02-11 | $14.08 | $14.08 | 14,386,100 | — | — |
| 2021-02-10 | $13.68 | $13.68 | 29,707,900 | — | — |
| 2021-02-09 | $11.24 | $11.24 | 424,500 | — | — |
| 2021-02-08 | $11.32 | $11.32 | 536,200 | — | — |
| 2021-02-05 | $11.32 | $11.32 | 804,800 | — | — |
| 2021-02-04 | $11.00 | $11.00 | 851,200 | — | — |
| 2021-02-03 | $10.79 | $10.79 | 593,000 | — | — |
| 2021-02-02 | $10.75 | $10.75 | 364,700 | — | — |
| 2021-02-01 | $10.67 | $10.67 | 250,400 | — | — |
| 2021-01-29 | $10.34 | $10.34 | 229,100 | — | — |
| 2021-01-28 | $10.44 | $10.44 | 547,700 | — | — |
| 2021-01-27 | $10.25 | $10.25 | 576,800 | — | — |
| 2021-01-26 | $10.58 | $10.58 | 396,200 | — | — |
| 2021-01-25 | $10.73 | $10.73 | 505,300 | — | — |
| 2021-01-22 | $10.60 | $10.60 | 463,400 | — | — |
| 2021-01-21 | $10.56 | $10.56 | 272,200 | — | — |
| 2021-01-20 | $10.50 | $10.50 | 284,100 | — | — |
| 2021-01-19 | $10.56 | $10.56 | 1,115,300 | — | — |
| 2021-01-15 | $10.42 | $10.42 | 211,300 | — | — |
| 2021-01-14 | $10.49 | $10.49 | 925,500 | — | — |
| 2021-01-13 | $10.48 | $10.48 | 858,600 | — | — |
| 2021-01-12 | $10.46 | $10.46 | 247,900 | — | — |
| 2021-01-11 | $10.36 | $10.36 | 251,700 | — | — |
| 2021-01-08 | $10.37 | $10.37 | 284,300 | — | — |
| 2021-01-07 | $10.22 | $10.22 | 121,100 | — | — |
| 2021-01-06 | $10.15 | $10.15 | 210,000 | — | — |
| 2021-01-05 | $10.16 | $10.16 | 135,200 | — | — |
| 2021-01-04 | $10.09 | $10.09 | 25,100 | — | — |