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
- 2018-08-17 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 | $7.10 | $7.10 | 41,350 | — | — |
| 2021-12-30 | $7.30 | $7.30 | 22,130 | — | — |
| 2021-12-29 | $7.10 | $7.10 | 33,100 | — | — |
| 2021-12-28 | $7.40 | $7.40 | 40,140 | — | — |
| 2021-12-27 | $7.90 | $7.90 | 24,740 | — | — |
| 2021-12-23 | $8.20 | $8.20 | 21,630 | — | — |
| 2021-12-22 | $8.30 | $8.30 | 17,750 | — | — |
| 2021-12-21 | $8.20 | $8.20 | 72,410 | — | — |
| 2021-12-20 | $8.60 | $8.60 | 17,260 | — | — |
| 2021-12-17 | $9.00 | $9.00 | 16,620 | — | — |
| 2021-12-16 | $8.80 | $8.80 | 41,640 | — | — |
| 2021-12-15 | $8.40 | $8.40 | 15,070 | — | — |
| 2021-12-14 | $8.50 | $8.50 | 7,570 | — | — |
| 2021-12-13 | $8.70 | $8.70 | 11,690 | — | — |
| 2021-12-10 | $9.00 | $9.00 | 9,090 | — | — |
| 2021-12-09 | $9.20 | $9.20 | 6,010 | — | — |
| 2021-12-08 | $9.40 | $9.40 | 16,490 | — | — |
| 2021-12-07 | $9.10 | $9.10 | 13,790 | — | — |
| 2021-12-06 | $8.70 | $8.70 | 34,030 | — | — |
| 2021-12-03 | $8.30 | $8.30 | 46,450 | — | — |
| 2021-12-02 | $9.00 | $9.00 | 37,640 | — | — |
| 2021-12-01 | $9.60 | $9.60 | 20,370 | — | — |
| 2021-11-30 | $9.70 | $9.70 | 58,450 | — | — |
| 2021-11-29 | $10.20 | $10.20 | 18,100 | — | — |
| 2021-11-26 | $10.00 | $10.00 | 4,290 | — | — |
| 2021-11-24 | $10.30 | $10.30 | 8,980 | — | — |
| 2021-11-23 | $10.10 | $10.10 | 24,420 | — | — |
| 2021-11-22 | $10.40 | $10.40 | 18,310 | — | — |
| 2021-11-19 | $10.80 | $10.80 | 17,550 | — | — |
| 2021-11-18 | $10.90 | $10.90 | 15,400 | — | — |
| 2021-11-17 | $11.30 | $11.30 | 11,190 | — | — |
| 2021-11-16 | $11.90 | $11.90 | 16,250 | — | — |
| 2021-11-15 | $12.10 | $12.10 | 22,300 | — | — |
| 2021-11-12 | $11.80 | $11.80 | 11,270 | — | — |
| 2021-11-11 | $11.70 | $11.70 | 11,610 | — | — |
| 2021-11-10 | $11.70 | $11.70 | 30,030 | — | — |
| 2021-11-09 | $12.00 | $12.00 | 27,220 | — | — |
| 2021-11-08 | $11.70 | $11.70 | 24,560 | — | — |
| 2021-11-05 | $11.00 | $11.00 | 10,560 | — | — |
| 2021-11-04 | $11.20 | $11.20 | 19,000 | — | — |
| 2021-11-03 | $11.10 | $11.10 | 38,910 | — | — |
| 2021-11-02 | $11.90 | $11.90 | 143,050 | — | — |
| 2021-11-01 | $11.40 | $11.40 | 11,130 | — | — |
| 2021-10-29 | $11.20 | $11.20 | 9,970 | — | — |
| 2021-10-28 | $11.10 | $11.10 | 10,490 | — | — |
| 2021-10-27 | $11.30 | $11.30 | 24,880 | — | — |
| 2021-10-26 | $11.70 | $11.70 | 91,440 | — | — |
| 2021-10-25 | $11.10 | $11.10 | 23,980 | — | — |
| 2021-10-22 | $10.70 | $10.70 | 10,360 | — | — |
| 2021-10-21 | $10.90 | $10.90 | 11,960 | — | — |
| 2021-10-20 | $11.20 | $11.20 | 14,400 | — | — |
| 2021-10-19 | $11.10 | $11.10 | 13,310 | — | — |
| 2021-10-18 | $10.90 | $10.90 | 19,590 | — | — |
| 2021-10-15 | $11.10 | $11.10 | 27,200 | — | — |
| 2021-10-14 | $10.80 | $10.80 | 18,910 | — | — |
| 2021-10-13 | $11.00 | $11.00 | 17,960 | — | — |
| 2021-10-12 | $10.60 | $10.60 | 49,840 | — | — |
| 2021-10-11 | $10.30 | $10.30 | 9,740 | — | — |
| 2021-10-08 | $10.50 | $10.50 | 5,270 | — | — |
| 2021-10-07 | $10.60 | $10.60 | 8,280 | — | — |
| 2021-10-06 | $10.20 | $10.20 | 35,330 | — | — |
| 2021-10-05 | $10.30 | $10.30 | 15,360 | — | — |
| 2021-10-04 | $10.60 | $10.60 | 35,320 | — | — |
| 2021-10-01 | $10.90 | $10.90 | 16,310 | — | — |
| 2021-09-30 | $10.90 | $10.90 | 63,760 | — | — |
| 2021-09-29 | $11.10 | $11.10 | 13,140 | — | — |
| 2021-09-28 | $11.40 | $11.40 | 11,970 | — | — |
| 2021-09-27 | $11.50 | $11.50 | 13,630 | — | — |
| 2021-09-24 | $11.60 | $11.60 | 9,250 | — | — |
| 2021-09-23 | $11.70 | $11.70 | 12,660 | — | — |
| 2021-09-22 | $11.50 | $11.50 | 5,800 | — | — |
| 2021-09-21 | $11.50 | $11.50 | 15,010 | — | — |
| 2021-09-20 | $11.40 | $11.40 | 7,700 | — | — |
| 2021-09-17 | $11.70 | $11.70 | 7,380 | — | — |
| 2021-09-16 | $11.50 | $11.50 | 7,480 | — | — |
| 2021-09-15 | $11.80 | $11.80 | 13,720 | — | — |
| 2021-09-14 | $11.60 | $11.60 | 28,690 | — | — |
| 2021-09-13 | $11.50 | $11.50 | 20,000 | — | — |
| 2021-09-10 | $11.80 | $11.80 | 12,950 | — | — |
| 2021-09-09 | $11.90 | $11.90 | 19,460 | — | — |
| 2021-09-08 | $11.40 | $11.40 | 27,630 | — | — |
| 2021-09-07 | $12.10 | $12.10 | 17,350 | — | — |
| 2021-09-03 | $12.20 | $12.20 | 32,510 | — | — |
| 2021-09-02 | $12.10 | $12.10 | 27,110 | — | — |
| 2021-09-01 | $12.00 | $12.00 | 14,730 | — | — |
| 2021-08-31 | $11.80 | $11.80 | 20,230 | — | — |
| 2021-08-30 | $11.70 | $11.70 | 19,910 | — | — |
| 2021-08-27 | $12.00 | $12.00 | 19,760 | — | — |
| 2021-08-26 | $11.80 | $11.80 | 68,320 | — | — |
| 2021-08-25 | $11.80 | $11.80 | 42,370 | — | — |
| 2021-08-24 | $12.00 | $12.00 | 26,980 | — | — |
| 2021-08-23 | $11.60 | $11.60 | 39,600 | — | — |
| 2021-08-20 | $11.60 | $11.60 | 27,020 | — | — |
| 2021-08-19 | $11.20 | $11.20 | 21,560 | — | — |
| 2021-08-18 | $11.60 | $11.60 | 22,480 | — | — |
| 2021-08-17 | $11.20 | $11.20 | 24,060 | — | — |
| 2021-08-16 | $11.50 | $11.50 | 30,050 | — | — |
| 2021-08-13 | $11.50 | $11.50 | 25,050 | — | — |
| 2021-08-12 | $11.60 | $11.60 | 22,350 | — | — |
| 2021-08-11 | $11.60 | $11.60 | 29,090 | — | — |
| 2021-08-10 | $11.60 | $11.60 | 30,140 | — | — |
| 2021-08-09 | $12.00 | $12.00 | 128,130 | — | — |
| 2021-08-06 | $13.00 | $13.00 | 765,320 | — | — |
| 2021-08-05 | $11.60 | $11.60 | 7,950 | — | — |
| 2021-08-04 | $11.40 | $11.40 | 14,970 | — | — |
| 2021-08-03 | $11.30 | $11.30 | 21,080 | — | — |
| 2021-08-02 | $11.80 | $11.80 | 13,710 | — | — |
| 2021-07-30 | $11.80 | $11.80 | 13,780 | — | — |
| 2021-07-29 | $11.70 | $11.70 | 9,580 | — | — |
| 2021-07-28 | $11.70 | $11.70 | 18,330 | — | — |
| 2021-07-27 | $11.70 | $11.70 | 15,760 | — | — |
| 2021-07-26 | $11.80 | $11.80 | 12,990 | — | — |
| 2021-07-23 | $11.80 | $11.80 | 17,780 | — | — |
| 2021-07-22 | $12.40 | $12.40 | 62,050 | — | — |
| 2021-07-21 | $12.10 | $12.10 | 22,160 | — | — |
| 2021-07-20 | $12.10 | $12.10 | 22,640 | — | — |
| 2021-07-19 | $11.50 | $11.50 | 106,730 | — | — |
| 2021-07-16 | $12.10 | $12.10 | 23,160 | — | — |
| 2021-07-15 | $12.70 | $12.70 | 33,970 | — | — |
| 2021-07-14 | $13.10 | $13.10 | 37,780 | — | — |
| 2021-07-13 | $13.80 | $13.80 | 35,780 | — | — |
| 2021-07-12 | $14.10 | $14.10 | 27,420 | — | — |
| 2021-07-09 | $13.90 | $13.90 | 39,230 | — | — |
| 2021-07-08 | $13.70 | $13.70 | 52,810 | — | — |
| 2021-07-07 | $14.40 | $14.40 | 123,680 | — | — |
| 2021-07-06 | $15.00 | $15.00 | 365,830 | — | — |
| 2021-07-02 | $13.90 | $13.90 | 66,830 | — | — |
| 2021-07-01 | $14.90 | $14.90 | 511,710 | — | — |
| 2021-06-30 | $14.90 | $14.90 | 98,910 | — | — |
| 2021-06-29 | $15.00 | $15.00 | 145,290 | — | — |
| 2021-06-28 | $14.40 | $14.40 | 14,170 | — | — |
| 2021-06-25 | $14.30 | $14.30 | 11,270 | — | — |
| 2021-06-24 | $14.20 | $14.20 | 21,240 | — | — |
| 2021-06-23 | $14.20 | $14.20 | 18,120 | — | — |
| 2021-06-22 | $14.00 | $14.00 | 32,630 | — | — |
| 2021-06-21 | $14.40 | $14.40 | 28,070 | — | — |
| 2021-06-18 | $14.10 | $14.10 | 30,130 | — | — |
| 2021-06-17 | $14.50 | $14.50 | 34,550 | — | — |
| 2021-06-16 | $14.70 | $14.70 | 24,170 | — | — |
| 2021-06-15 | $14.30 | $14.30 | 82,150 | — | — |
| 2021-06-14 | $15.70 | $15.70 | 27,610 | — | — |
| 2021-06-11 | $15.70 | $15.70 | 19,660 | — | — |
| 2021-06-10 | $16.00 | $16.00 | 83,860 | — | — |
| 2021-06-09 | $16.20 | $16.20 | 109,250 | — | — |
| 2021-06-08 | $16.30 | $16.30 | 218,400 | — | — |
| 2021-06-07 | $14.30 | $14.30 | 72,600 | — | — |
| 2021-06-04 | $13.80 | $13.80 | 15,710 | — | — |
| 2021-06-03 | $13.60 | $13.60 | 23,160 | — | — |
| 2021-06-02 | $13.70 | $13.70 | 21,680 | — | — |
| 2021-06-01 | $14.00 | $14.00 | 26,270 | — | — |
| 2021-05-28 | $14.20 | $14.20 | 18,060 | — | — |
| 2021-05-27 | $14.30 | $14.30 | 40,330 | — | — |
| 2021-05-26 | $13.80 | $13.80 | 43,210 | — | — |
| 2021-05-25 | $13.00 | $13.00 | 13,490 | — | — |
| 2021-05-24 | $13.40 | $13.40 | 10,160 | — | — |
| 2021-05-21 | $13.50 | $13.50 | 13,780 | — | — |
| 2021-05-20 | $13.70 | $13.70 | 24,760 | — | — |
| 2021-05-19 | $13.20 | $13.20 | 8,500 | — | — |
| 2021-05-18 | $13.20 | $13.20 | 17,660 | — | — |
| 2021-05-17 | $13.10 | $13.10 | 20,300 | — | — |
| 2021-05-14 | $12.60 | $12.60 | 19,130 | — | — |
| 2021-05-13 | $12.30 | $12.30 | 18,010 | — | — |
| 2021-05-12 | $12.40 | $12.40 | 28,820 | — | — |
| 2021-05-11 | $12.50 | $12.50 | 29,200 | — | — |
| 2021-05-10 | $12.20 | $12.20 | 38,310 | — | — |
| 2021-05-07 | $12.60 | $12.60 | 24,240 | — | — |
| 2021-05-06 | $12.30 | $12.30 | 36,710 | — | — |
| 2021-05-05 | $13.20 | $13.20 | 14,100 | — | — |
| 2021-05-04 | $13.40 | $13.40 | 26,600 | — | — |
| 2021-05-03 | $13.00 | $13.00 | 34,160 | — | — |
| 2021-04-30 | $13.60 | $13.60 | 22,800 | — | — |
| 2021-04-29 | $13.80 | $13.80 | 19,500 | — | — |
| 2021-04-28 | $13.70 | $13.70 | 37,020 | — | — |
| 2021-04-27 | $13.90 | $13.90 | 44,100 | — | — |
| 2021-04-26 | $14.50 | $14.50 | 170,330 | — | — |
| 2021-04-23 | $13.10 | $13.10 | 37,120 | — | — |
| 2021-04-22 | $12.90 | $12.90 | 60,410 | — | — |
| 2021-04-21 | $12.90 | $12.90 | 72,340 | — | — |
| 2021-04-20 | $12.60 | $12.60 | 69,260 | — | — |
| 2021-04-19 | $13.20 | $13.20 | 47,940 | — | — |
| 2021-04-16 | $13.20 | $13.20 | 128,670 | — | — |
| 2021-04-15 | $13.60 | $13.60 | 176,670 | — | — |
| 2021-04-14 | $14.60 | $14.60 | 131,110 | — | — |
| 2021-04-13 | $15.30 | $15.30 | 143,450 | — | — |
| 2021-04-12 | $16.50 | $16.50 | 318,360 | — | — |
| 2021-04-09 | $16.50 | $16.50 | 400,200 | — | — |
| 2021-04-08 | $15.90 | $15.90 | 8,428,020 | — | — |
| 2021-04-07 | $13.50 | $13.50 | 46,860 | — | — |
| 2021-04-06 | $14.70 | $14.70 | 66,770 | — | — |
| 2021-04-05 | $13.60 | $13.60 | 84,190 | — | — |
| 2021-04-01 | $14.10 | $14.10 | 57,360 | — | — |
| 2021-03-31 | $13.50 | $13.50 | 41,660 | — | — |
| 2021-03-30 | $13.30 | $13.30 | 65,490 | — | — |
| 2021-03-29 | $14.10 | $14.10 | 115,930 | — | — |
| 2021-03-26 | $14.30 | $14.30 | 120,200 | — | — |
| 2021-03-25 | $14.20 | $14.20 | 81,910 | — | — |
| 2021-03-24 | $14.50 | $14.50 | 92,060 | — | — |
| 2021-03-23 | $15.50 | $15.50 | 147,230 | — | — |
| 2021-03-22 | $16.30 | $16.30 | 334,750 | — | — |
| 2021-03-19 | $16.60 | $16.60 | 101,320 | — | — |
| 2021-03-18 | $16.10 | $16.10 | 190,670 | — | — |
| 2021-03-17 | $16.20 | $16.20 | 85,250 | — | — |
| 2021-03-16 | $16.20 | $16.20 | 542,730 | — | — |
| 2021-03-15 | $16.30 | $16.30 | 49,640 | — | — |
| 2021-03-12 | $15.90 | $15.90 | 59,210 | — | — |
| 2021-03-11 | $16.20 | $16.20 | 356,870 | — | — |
| 2021-03-10 | $15.00 | $15.00 | 81,990 | — | — |
| 2021-03-09 | $14.70 | $14.70 | 138,570 | — | — |
| 2021-03-08 | $14.20 | $14.20 | 59,890 | — | — |
| 2021-03-05 | $13.30 | $13.30 | 151,190 | — | — |
| 2021-03-04 | $13.90 | $13.90 | 152,520 | — | — |
| 2021-03-03 | $16.70 | $16.70 | 73,750 | — | — |
| 2021-03-02 | $18.00 | $18.00 | 78,450 | — | — |
| 2021-03-01 | $19.00 | $19.00 | 59,780 | — | — |
| 2021-02-26 | $17.40 | $17.40 | 67,390 | — | — |
| 2021-02-25 | $18.20 | $18.20 | 66,000 | — | — |
| 2021-02-24 | $19.60 | $19.60 | 71,760 | — | — |
| 2021-02-23 | $17.70 | $17.70 | 144,090 | — | — |
| 2021-02-22 | $20.40 | $20.40 | 75,160 | — | — |
| 2021-02-19 | $21.80 | $21.80 | 70,940 | — | — |
| 2021-02-18 | $21.00 | $21.00 | 101,080 | — | — |
| 2021-02-17 | $23.00 | $23.00 | 119,350 | — | — |
| 2021-02-16 | $23.80 | $23.80 | 280,560 | — | — |
| 2021-02-12 | $23.20 | $23.20 | 1,190,770 | — | — |
| 2021-02-11 | $22.50 | $22.50 | 342,160 | — | — |
| 2021-02-10 | $23.20 | $23.20 | 335,840 | — | — |
| 2021-02-09 | $20.30 | $20.30 | 206,740 | — | — |
| 2021-02-08 | $20.80 | $20.80 | 222,460 | — | — |
| 2021-02-05 | $17.50 | $17.50 | 157,000 | — | — |
| 2021-02-04 | $17.00 | $17.00 | 73,490 | — | — |
| 2021-02-03 | $16.80 | $16.80 | 98,910 | — | — |
| 2021-02-02 | $15.10 | $15.10 | 22,870 | — | — |
| 2021-02-01 | $15.20 | $15.20 | 49,140 | — | — |
| 2021-01-29 | $14.20 | $14.20 | 58,500 | — | — |
| 2021-01-28 | $14.80 | $14.80 | 49,970 | — | — |
| 2021-01-27 | $15.20 | $15.20 | 84,340 | — | — |
| 2021-01-26 | $16.40 | $16.40 | 68,020 | — | — |
| 2021-01-25 | $16.50 | $16.50 | 77,530 | — | — |
| 2021-01-22 | $16.70 | $16.70 | 49,700 | — | — |
| 2021-01-21 | $16.30 | $16.30 | 62,650 | — | — |
| 2021-01-20 | $16.60 | $16.60 | 82,170 | — | — |
| 2021-01-19 | $16.70 | $16.70 | 58,230 | — | — |
| 2021-01-15 | $16.40 | $16.40 | 87,200 | — | — |
| 2021-01-14 | $17.50 | $17.50 | 103,550 | — | — |
| 2021-01-13 | $16.00 | $16.00 | 69,530 | — | — |
| 2021-01-12 | $15.70 | $15.70 | 72,540 | — | — |
| 2021-01-11 | $15.80 | $15.80 | 182,710 | — | — |
| 2021-01-08 | $14.90 | $14.90 | 202,060 | — | — |
| 2021-01-07 | $14.10 | $14.10 | 65,070 | — | — |
| 2021-01-06 | $13.60 | $13.60 | 37,710 | — | — |
| 2021-01-05 | $14.00 | $14.00 | 38,910 | — | — |
| 2021-01-04 | $13.60 | $13.60 | 48,950 | — | — |