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
- 2019-11-05 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 | $6.29 | $6.29 | 864,900 | — | — |
| 2021-12-30 | $6.54 | $6.54 | 1,106,500 | — | — |
| 2021-12-29 | $6.43 | $6.43 | 1,364,800 | — | — |
| 2021-12-28 | $6.36 | $6.36 | 758,900 | — | — |
| 2021-12-27 | $6.39 | $6.39 | 621,600 | — | — |
| 2021-12-23 | $6.50 | $6.50 | 602,900 | — | — |
| 2021-12-22 | $6.39 | $6.39 | 483,700 | — | — |
| 2021-12-21 | $6.39 | $6.39 | 946,200 | — | — |
| 2021-12-20 | $6.14 | $6.14 | 941,800 | — | — |
| 2021-12-17 | $6.37 | $6.37 | 2,106,200 | — | — |
| 2021-12-16 | $6.30 | $6.30 | 1,236,500 | — | — |
| 2021-12-15 | $6.50 | $6.50 | 1,092,100 | — | — |
| 2021-12-14 | $6.40 | $6.40 | 718,300 | — | — |
| 2021-12-13 | $6.55 | $6.55 | 675,500 | — | — |
| 2021-12-10 | $6.57 | $6.57 | 678,100 | — | — |
| 2021-12-09 | $6.73 | $6.73 | 652,700 | — | — |
| 2021-12-08 | $6.96 | $6.96 | 797,400 | — | — |
| 2021-12-07 | $6.91 | $6.91 | 932,300 | — | — |
| 2021-12-06 | $6.40 | $6.40 | 1,340,100 | — | — |
| 2021-12-03 | $6.45 | $6.45 | 2,057,700 | — | — |
| 2021-12-02 | $6.45 | $6.45 | 893,800 | — | — |
| 2021-12-01 | $6.32 | $6.32 | 1,317,200 | — | — |
| 2021-11-30 | $6.91 | $6.91 | 2,298,500 | — | — |
| 2021-11-29 | $7.06 | $7.06 | 826,400 | — | — |
| 2021-11-26 | $7.09 | $7.09 | 616,500 | — | — |
| 2021-11-24 | $7.04 | $7.04 | 796,200 | — | — |
| 2021-11-23 | $6.94 | $6.94 | 1,316,900 | — | — |
| 2021-11-22 | $7.04 | $7.04 | 1,584,500 | — | — |
| 2021-11-19 | $7.35 | $7.35 | 1,502,400 | — | — |
| 2021-11-18 | $7.34 | $7.34 | 1,470,000 | — | — |
| 2021-11-17 | $7.59 | $7.59 | 3,760,800 | — | — |
| 2021-11-16 | $7.73 | $7.73 | 2,234,200 | — | — |
| 2021-11-15 | $8.33 | $8.33 | 3,183,300 | — | — |
| 2021-11-12 | $9.21 | $9.21 | 836,500 | — | — |
| 2021-11-11 | $8.90 | $8.90 | 501,900 | — | — |
| 2021-11-10 | $8.97 | $8.97 | 578,800 | — | — |
| 2021-11-09 | $9.06 | $9.06 | 611,400 | — | — |
| 2021-11-08 | $9.26 | $9.26 | 532,900 | — | — |
| 2021-11-05 | $9.07 | $9.07 | 551,400 | — | — |
| 2021-11-04 | $9.21 | $9.21 | 515,100 | — | — |
| 2021-11-03 | $9.27 | $9.27 | 952,300 | — | — |
| 2021-11-02 | $9.49 | $9.49 | 598,900 | — | — |
| 2021-11-01 | $9.39 | $9.39 | 554,500 | — | — |
| 2021-10-29 | $9.32 | $9.32 | 941,000 | — | — |
| 2021-10-28 | $9.03 | $9.03 | 690,500 | — | — |
| 2021-10-27 | $8.78 | $8.78 | 470,800 | — | — |
| 2021-10-26 | $8.72 | $8.72 | 675,400 | — | — |
| 2021-10-25 | $8.87 | $8.87 | 599,000 | — | — |
| 2021-10-22 | $8.51 | $8.51 | 694,400 | — | — |
| 2021-10-21 | $8.66 | $8.66 | 453,100 | — | — |
| 2021-10-20 | $8.56 | $8.56 | 384,200 | — | — |
| 2021-10-19 | $8.63 | $8.63 | 365,300 | — | — |
| 2021-10-18 | $8.50 | $8.50 | 519,700 | — | — |
| 2021-10-15 | $8.41 | $8.41 | 389,800 | — | — |
| 2021-10-14 | $8.79 | $8.79 | 388,000 | — | — |
| 2021-10-13 | $8.60 | $8.60 | 340,000 | — | — |
| 2021-10-12 | $8.56 | $8.56 | 346,200 | — | — |
| 2021-10-11 | $8.56 | $8.56 | 381,600 | — | — |
| 2021-10-08 | $8.70 | $8.70 | 519,000 | — | — |
| 2021-10-07 | $8.69 | $8.69 | 503,400 | — | — |
| 2021-10-06 | $8.36 | $8.36 | 565,000 | — | — |
| 2021-10-05 | $8.32 | $8.32 | 922,500 | — | — |
| 2021-10-04 | $8.04 | $8.04 | 1,075,200 | — | — |
| 2021-10-01 | $8.39 | $8.39 | 1,288,800 | — | — |
| 2021-09-30 | $8.49 | $8.49 | 689,800 | — | — |
| 2021-09-29 | $8.52 | $8.52 | 666,100 | — | — |
| 2021-09-28 | $8.73 | $8.73 | 745,300 | — | — |
| 2021-09-27 | $9.03 | $9.03 | 845,200 | — | — |
| 2021-09-24 | $8.99 | $8.99 | 487,700 | — | — |
| 2021-09-23 | $8.99 | $8.99 | 639,100 | — | — |
| 2021-09-22 | $8.90 | $8.90 | 590,100 | — | — |
| 2021-09-21 | $8.78 | $8.78 | 1,443,700 | — | — |
| 2021-09-20 | $9.04 | $9.04 | 1,929,300 | — | — |
| 2021-09-17 | $9.58 | $9.58 | 6,389,200 | — | — |
| 2021-09-16 | $9.58 | $9.58 | 1,211,100 | — | — |
| 2021-09-15 | $9.91 | $9.91 | 1,472,000 | — | — |
| 2021-09-14 | $9.79 | $9.79 | 1,009,900 | — | — |
| 2021-09-13 | $9.83 | $9.83 | 1,102,900 | — | — |
| 2021-09-10 | $9.90 | $9.90 | 1,058,200 | — | — |
| 2021-09-09 | $9.94 | $9.94 | 1,088,300 | — | — |
| 2021-09-08 | $9.49 | $9.49 | 1,280,500 | — | — |
| 2021-09-07 | $9.39 | $9.39 | 3,041,000 | — | — |
| 2021-09-03 | $10.68 | $10.68 | 2,327,800 | — | — |
| 2021-09-02 | $9.94 | $9.94 | 867,300 | — | — |
| 2021-09-01 | $9.64 | $9.64 | 626,400 | — | — |
| 2021-08-31 | $9.26 | $9.26 | 854,600 | — | — |
| 2021-08-30 | $9.07 | $9.07 | 1,126,200 | — | — |
| 2021-08-27 | $9.82 | $9.82 | 684,600 | — | — |
| 2021-08-26 | $9.65 | $9.65 | 570,800 | — | — |
| 2021-08-25 | $9.81 | $9.81 | 928,300 | — | — |
| 2021-08-24 | $9.66 | $9.66 | 1,022,300 | — | — |
| 2021-08-23 | $9.41 | $9.41 | 886,800 | — | — |
| 2021-08-20 | $8.82 | $8.82 | 1,392,600 | — | — |
| 2021-08-19 | $8.46 | $8.46 | 1,578,000 | — | — |
| 2021-08-18 | $9.03 | $9.03 | 865,000 | — | — |
| 2021-08-17 | $9.01 | $9.01 | 1,558,100 | — | — |
| 2021-08-16 | $9.47 | $9.47 | 1,180,800 | — | — |
| 2021-08-13 | $9.68 | $9.68 | 641,000 | — | — |
| 2021-08-12 | $9.88 | $9.88 | 1,106,000 | — | — |
| 2021-08-11 | $9.56 | $9.56 | 2,861,000 | — | — |
| 2021-08-10 | $10.19 | $10.19 | 2,181,600 | — | — |
| 2021-08-09 | $10.49 | $10.49 | 1,187,500 | — | — |
| 2021-08-06 | $10.29 | $10.29 | 553,600 | — | — |
| 2021-08-05 | $10.59 | $10.59 | 446,100 | — | — |
| 2021-08-04 | $10.31 | $10.31 | 461,800 | — | — |
| 2021-08-03 | $10.50 | $10.50 | 514,100 | — | — |
| 2021-08-02 | $10.78 | $10.78 | 606,000 | — | — |
| 2021-07-30 | $10.55 | $10.55 | 319,400 | — | — |
| 2021-07-29 | $10.57 | $10.57 | 780,500 | — | — |
| 2021-07-28 | $10.33 | $10.33 | 1,048,100 | — | — |
| 2021-07-27 | $10.71 | $10.71 | 871,900 | — | — |
| 2021-07-26 | $11.25 | $11.25 | 614,100 | — | — |
| 2021-07-23 | $11.45 | $11.45 | 585,600 | — | — |
| 2021-07-22 | $11.59 | $11.59 | 1,325,200 | — | — |
| 2021-07-21 | $11.42 | $11.42 | 2,147,900 | — | — |
| 2021-07-20 | $10.12 | $10.12 | 803,100 | — | — |
| 2021-07-19 | $10.15 | $10.15 | 2,187,400 | — | — |
| 2021-07-16 | $9.45 | $9.45 | 1,463,700 | — | — |
| 2021-07-15 | $9.43 | $9.43 | 1,114,900 | — | — |
| 2021-07-14 | $9.88 | $9.88 | 1,427,200 | — | — |
| 2021-07-13 | $10.09 | $10.09 | 1,617,700 | — | — |
| 2021-07-12 | $10.48 | $10.48 | 743,400 | — | — |
| 2021-07-09 | $10.95 | $10.95 | 574,900 | — | — |
| 2021-07-08 | $11.07 | $11.07 | 1,091,300 | — | — |
| 2021-07-07 | $11.01 | $11.01 | 1,315,200 | — | — |
| 2021-07-06 | $11.41 | $11.41 | 1,199,100 | — | — |
| 2021-07-02 | $11.95 | $11.95 | 1,848,000 | — | — |
| 2021-07-01 | $12.11 | $12.11 | 737,400 | — | — |
| 2021-06-30 | $12.25 | $12.25 | 876,100 | — | — |
| 2021-06-29 | $12.11 | $12.11 | 814,800 | — | — |
| 2021-06-28 | $12.38 | $12.38 | 756,000 | — | — |
| 2021-06-25 | $12.41 | $12.41 | 1,361,400 | — | — |
| 2021-06-24 | $11.50 | $11.50 | 426,500 | — | — |
| 2021-06-23 | $11.35 | $11.35 | 518,500 | — | — |
| 2021-06-22 | $11.23 | $11.23 | 451,500 | — | — |
| 2021-06-21 | $11.15 | $11.15 | 648,300 | — | — |
| 2021-06-18 | $11.38 | $11.38 | 460,000 | — | — |
| 2021-06-17 | $11.64 | $11.64 | 441,000 | — | — |
| 2021-06-16 | $11.57 | $11.57 | 531,600 | — | — |
| 2021-06-15 | $11.39 | $11.39 | 720,900 | — | — |
| 2021-06-14 | $11.63 | $11.63 | 982,100 | — | — |
| 2021-06-11 | $11.13 | $11.13 | 381,400 | — | — |
| 2021-06-10 | $11.11 | $11.11 | 571,400 | — | — |
| 2021-06-09 | $11.02 | $11.02 | 919,500 | — | — |
| 2021-06-08 | $11.14 | $11.14 | 964,400 | — | — |
| 2021-06-07 | $10.68 | $10.68 | 556,000 | — | — |
| 2021-06-04 | $10.76 | $10.76 | 620,900 | — | — |
| 2021-06-03 | $10.82 | $10.82 | 664,800 | — | — |
| 2021-06-02 | $11.04 | $11.04 | 1,201,500 | — | — |
| 2021-06-01 | $10.45 | $10.45 | 547,900 | — | — |
| 2021-05-28 | $10.31 | $10.31 | 436,800 | — | — |
| 2021-05-27 | $10.38 | $10.38 | 440,400 | — | — |
| 2021-05-26 | $10.38 | $10.38 | 536,500 | — | — |
| 2021-05-25 | $10.16 | $10.16 | 443,800 | — | — |
| 2021-05-24 | $10.18 | $10.18 | 655,800 | — | — |
| 2021-05-21 | $10.11 | $10.11 | 651,400 | — | — |
| 2021-05-20 | $10.22 | $10.22 | 694,800 | — | — |
| 2021-05-19 | $10.08 | $10.08 | 474,000 | — | — |
| 2021-05-18 | $10.12 | $10.12 | 404,200 | — | — |
| 2021-05-17 | $10.09 | $10.09 | 667,200 | — | — |
| 2021-05-14 | $10.04 | $10.04 | 937,600 | — | — |
| 2021-05-13 | $9.97 | $9.97 | 1,287,600 | — | — |
| 2021-05-12 | $9.99 | $9.99 | 1,016,400 | — | — |
| 2021-05-11 | $10.08 | $10.08 | 1,251,700 | — | — |
| 2021-05-10 | $10.11 | $10.11 | 884,200 | — | — |
| 2021-05-07 | $10.15 | $10.15 | 635,300 | — | — |
| 2021-05-06 | $10.16 | $10.16 | 985,900 | — | — |
| 2021-05-05 | $10.29 | $10.29 | 547,100 | — | — |
| 2021-05-04 | $10.38 | $10.38 | 894,900 | — | — |
| 2021-05-03 | $10.50 | $10.50 | 764,800 | — | — |
| 2021-04-30 | $10.71 | $10.71 | 426,100 | — | — |
| 2021-04-29 | $10.88 | $10.88 | 443,500 | — | — |
| 2021-04-28 | $11.07 | $11.07 | 303,400 | — | — |
| 2021-04-27 | $11.10 | $11.10 | 444,700 | — | — |
| 2021-04-26 | $11.04 | $11.04 | 531,000 | — | — |
| 2021-04-23 | $10.84 | $10.84 | 490,500 | — | — |
| 2021-04-22 | $10.73 | $10.73 | 770,500 | — | — |
| 2021-04-21 | $10.97 | $10.97 | 800,300 | — | — |
| 2021-04-20 | $10.41 | $10.41 | 1,452,600 | — | — |
| 2021-04-19 | $10.70 | $10.70 | 1,421,600 | — | — |
| 2021-04-16 | $11.09 | $11.09 | 942,100 | — | — |
| 2021-04-15 | $11.46 | $11.46 | 1,552,400 | — | — |
| 2021-04-14 | $11.15 | $11.15 | 1,382,900 | — | — |
| 2021-04-13 | $11.15 | $11.15 | 713,400 | — | — |
| 2021-04-12 | $11.56 | $11.56 | 768,500 | — | — |
| 2021-04-09 | $12.22 | $12.22 | 467,800 | — | — |
| 2021-04-08 | $12.09 | $12.09 | 839,200 | — | — |
| 2021-04-07 | $11.35 | $11.35 | 426,400 | — | — |
| 2021-04-06 | $11.32 | $11.32 | 462,600 | — | — |
| 2021-04-05 | $11.11 | $11.11 | 674,900 | — | — |
| 2021-04-01 | $11.18 | $11.18 | 593,300 | — | — |
| 2021-03-31 | $11.08 | $11.08 | 546,100 | — | — |
| 2021-03-30 | $11.08 | $11.08 | 540,700 | — | — |
| 2021-03-29 | $11.23 | $11.23 | 401,800 | — | — |
| 2021-03-26 | $11.57 | $11.57 | 560,600 | — | — |
| 2021-03-25 | $11.92 | $11.92 | 980,400 | — | — |
| 2021-03-24 | $11.42 | $11.42 | 1,007,600 | — | — |
| 2021-03-23 | $12.22 | $12.22 | 692,700 | — | — |
| 2021-03-22 | $12.51 | $12.51 | 649,000 | — | — |
| 2021-03-19 | $12.42 | $12.42 | 994,500 | — | — |
| 2021-03-18 | $12.56 | $12.56 | 828,500 | — | — |
| 2021-03-17 | $13.21 | $13.21 | 1,165,100 | — | — |
| 2021-03-16 | $12.97 | $12.97 | 1,077,900 | — | — |
| 2021-03-15 | $13.32 | $13.32 | 1,026,300 | — | — |
| 2021-03-12 | $12.61 | $12.61 | 717,600 | — | — |
| 2021-03-11 | $12.76 | $12.76 | 1,078,200 | — | — |
| 2021-03-10 | $12.03 | $12.03 | 1,049,400 | — | — |
| 2021-03-09 | $11.99 | $11.99 | 940,400 | — | — |
| 2021-03-08 | $11.57 | $11.57 | 1,231,400 | — | — |
| 2021-03-05 | $12.01 | $12.01 | 3,234,500 | — | — |
| 2021-03-04 | $11.44 | $11.44 | 2,662,500 | — | — |
| 2021-03-03 | $12.05 | $12.05 | 1,630,100 | — | — |
| 2021-03-02 | $12.92 | $12.92 | 724,200 | — | — |
| 2021-03-01 | $13.36 | $13.36 | 807,100 | — | — |
| 2021-02-26 | $12.87 | $12.87 | 1,265,000 | — | — |
| 2021-02-25 | $12.87 | $12.87 | 1,408,300 | — | — |
| 2021-02-24 | $13.72 | $13.72 | 1,627,600 | — | — |
| 2021-02-23 | $12.60 | $12.60 | 4,526,300 | — | — |
| 2021-02-22 | $13.84 | $13.84 | 2,017,600 | — | — |
| 2021-02-19 | $14.23 | $14.23 | 1,805,500 | — | — |
| 2021-02-18 | $14.45 | $14.45 | 1,498,100 | — | — |
| 2021-02-17 | $14.85 | $14.85 | 1,517,100 | — | — |
| 2021-02-16 | $15.01 | $15.01 | 1,751,900 | — | — |
| 2021-02-12 | $15.30 | $15.30 | 1,974,700 | — | — |
| 2021-02-11 | $14.75 | $14.75 | 2,143,300 | — | — |
| 2021-02-10 | $14.94 | $14.94 | 2,712,600 | — | — |
| 2021-02-09 | $15.13 | $15.13 | 1,965,700 | — | — |
| 2021-02-08 | $15.29 | $15.29 | 2,975,200 | — | — |
| 2021-02-05 | $15.26 | $15.26 | 2,671,500 | — | — |
| 2021-02-04 | $15.76 | $15.76 | 4,122,100 | — | — |
| 2021-02-03 | $16.63 | $16.63 | 2,022,800 | — | — |
| 2021-02-02 | $16.18 | $16.18 | 2,374,400 | — | — |
| 2021-02-01 | $15.91 | $15.91 | 2,681,200 | — | — |
| 2021-01-29 | $14.86 | $14.86 | 2,095,900 | — | — |
| 2021-01-28 | $15.42 | $15.42 | 2,077,800 | — | — |
| 2021-01-27 | $14.62 | $14.62 | 3,328,100 | — | — |
| 2021-01-26 | $15.04 | $15.04 | 3,370,800 | — | — |
| 2021-01-25 | $15.44 | $15.44 | 3,021,200 | — | — |
| 2021-01-22 | $15.59 | $15.59 | 2,051,700 | — | — |
| 2021-01-21 | $15.69 | $15.69 | 1,934,600 | — | — |
| 2021-01-20 | $15.58 | $15.58 | 1,956,200 | — | — |
| 2021-01-19 | $16.12 | $16.12 | 2,220,700 | — | — |
| 2021-01-15 | $16.55 | $16.55 | 2,219,800 | — | — |
| 2021-01-14 | $16.95 | $16.95 | 2,713,600 | — | — |
| 2021-01-13 | $16.84 | $16.84 | 2,415,900 | — | — |
| 2021-01-12 | $16.68 | $16.68 | 4,963,200 | — | — |
| 2021-01-11 | $14.93 | $14.93 | 2,672,800 | — | — |
| 2021-01-08 | $14.63 | $14.63 | 2,430,500 | — | — |
| 2021-01-07 | $14.72 | $14.72 | 1,983,600 | — | — |
| 2021-01-06 | $14.44 | $14.44 | 2,510,800 | — | — |
| 2021-01-05 | $15.00 | $15.00 | 1,619,900 | — | — |
| 2021-01-04 | $14.84 | $14.84 | 2,374,400 | — | — |