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
- 2021-04-05 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 | $5.66 | $5.66 | 235,600 | — | — |
| 2021-12-30 | $5.94 | $5.94 | 197,700 | — | — |
| 2021-12-29 | $6.08 | $6.08 | 173,900 | — | — |
| 2021-12-28 | $6.01 | $6.01 | 162,200 | — | — |
| 2021-12-27 | $6.10 | $6.10 | 300,300 | — | — |
| 2021-12-23 | $6.85 | $6.85 | 235,600 | — | — |
| 2021-12-22 | $6.83 | $6.83 | 188,300 | — | — |
| 2021-12-21 | $7.27 | $7.27 | 215,400 | — | — |
| 2021-12-20 | $8.03 | $8.03 | 156,200 | — | — |
| 2021-12-17 | $8.72 | $8.72 | 307,400 | — | — |
| 2021-12-16 | $8.01 | $8.01 | 315,300 | — | — |
| 2021-12-15 | $8.43 | $8.43 | 592,300 | — | — |
| 2021-12-14 | $8.30 | $8.30 | 1,359,700 | — | — |
| 2021-12-13 | $7.05 | $7.05 | 289,600 | — | — |
| 2021-12-10 | $7.15 | $7.15 | 497,800 | — | — |
| 2021-12-09 | $8.08 | $8.08 | 402,600 | — | — |
| 2021-12-08 | $9.25 | $9.25 | 125,800 | — | — |
| 2021-12-07 | $10.03 | $10.03 | 106,000 | — | — |
| 2021-12-06 | $9.99 | $9.99 | 165,100 | — | — |
| 2021-12-03 | $9.75 | $9.75 | 150,400 | — | — |
| 2021-12-02 | $9.68 | $9.68 | 264,900 | — | — |
| 2021-12-01 | $9.98 | $9.98 | 1,122,000 | — | — |
| 2021-11-30 | $10.00 | $10.00 | 3,535,400 | — | — |
| 2021-11-29 | $9.95 | $9.95 | 899,100 | — | — |
| 2021-11-26 | $9.97 | $9.97 | 330,200 | — | — |
| 2021-11-24 | $9.97 | $9.97 | 328,300 | — | — |
| 2021-11-23 | $9.97 | $9.97 | 3,668,800 | — | — |
| 2021-11-22 | $9.97 | $9.97 | 1,769,100 | — | — |
| 2021-11-19 | $9.98 | $9.98 | 908,900 | — | — |
| 2021-11-18 | $9.99 | $9.99 | 636,400 | — | — |
| 2021-11-17 | $9.98 | $9.98 | 542,700 | — | — |
| 2021-11-16 | $9.99 | $9.99 | 1,709,500 | — | — |
| 2021-11-15 | $9.98 | $9.98 | 417,600 | — | — |
| 2021-11-12 | $9.97 | $9.97 | 429,600 | — | — |
| 2021-11-11 | $9.98 | $9.98 | 260,400 | — | — |
| 2021-11-10 | $9.98 | $9.98 | 597,300 | — | — |
| 2021-11-09 | $9.97 | $9.97 | 364,800 | — | — |
| 2021-11-08 | $9.97 | $9.97 | 676,500 | — | — |
| 2021-11-05 | $9.95 | $9.95 | 60,900 | — | — |
| 2021-11-04 | $9.98 | $9.98 | 79,100 | — | — |
| 2021-11-03 | $9.97 | $9.97 | 195,800 | — | — |
| 2021-11-02 | $9.97 | $9.97 | 261,200 | — | — |
| 2021-11-01 | $10.00 | $10.00 | 2,434,200 | — | — |
| 2021-10-29 | $9.97 | $9.97 | 326,600 | — | — |
| 2021-10-28 | $9.95 | $9.95 | 375,100 | — | — |
| 2021-10-27 | $9.94 | $9.94 | 51,700 | — | — |
| 2021-10-26 | $9.94 | $9.94 | 207,900 | — | — |
| 2021-10-25 | $9.92 | $9.92 | 91,400 | — | — |
| 2021-10-22 | $9.91 | $9.91 | 1,041,100 | — | — |
| 2021-10-21 | $9.89 | $9.89 | 233,300 | — | — |
| 2021-10-20 | $9.89 | $9.89 | 83,200 | — | — |
| 2021-10-19 | $9.93 | $9.93 | 557,100 | — | — |
| 2021-10-18 | $9.93 | $9.93 | 502,500 | — | — |
| 2021-10-15 | $9.89 | $9.89 | 53,900 | — | — |
| 2021-10-14 | $9.86 | $9.86 | 13,800 | — | — |
| 2021-10-13 | $9.87 | $9.87 | 12,800 | — | — |
| 2021-10-12 | $9.85 | $9.85 | 123,000 | — | — |
| 2021-10-11 | $9.86 | $9.86 | 95,300 | — | — |
| 2021-10-08 | $9.86 | $9.86 | 3,400 | — | — |
| 2021-10-07 | $9.86 | $9.86 | 7,000 | — | — |
| 2021-10-06 | $9.86 | $9.86 | 66,000 | — | — |
| 2021-10-05 | $9.87 | $9.87 | 6,300 | — | — |
| 2021-10-04 | $9.86 | $9.86 | 31,900 | — | — |
| 2021-10-01 | $9.86 | $9.86 | 28,600 | — | — |
| 2021-09-30 | $9.86 | $9.86 | 118,800 | — | — |
| 2021-09-29 | $9.86 | $9.86 | 43,500 | — | — |
| 2021-09-28 | $9.85 | $9.85 | 25,800 | — | — |
| 2021-09-27 | $9.88 | $9.88 | 122,700 | — | — |
| 2021-09-24 | $9.87 | $9.87 | 5,900 | — | — |
| 2021-09-23 | $9.90 | $9.90 | 32,000 | — | — |
| 2021-09-22 | $9.85 | $9.85 | 147,700 | — | — |
| 2021-09-21 | $9.89 | $9.89 | 421,200 | — | — |
| 2021-09-20 | $9.85 | $9.85 | 16,800 | — | — |
| 2021-09-17 | $9.85 | $9.85 | 3,500 | — | — |
| 2021-09-16 | $9.89 | $9.89 | 245,900 | — | — |
| 2021-09-15 | $9.84 | $9.84 | 342,400 | — | — |
| 2021-09-14 | $9.84 | $9.84 | 20,900 | — | — |
| 2021-09-13 | $9.86 | $9.86 | 7,900 | — | — |
| 2021-09-10 | $9.85 | $9.85 | 1,014,900 | — | — |
| 2021-09-09 | $9.85 | $9.85 | 2,400 | — | — |
| 2021-09-08 | $9.85 | $9.85 | 21,700 | — | — |
| 2021-09-07 | $9.83 | $9.83 | 87,300 | — | — |
| 2021-09-03 | $9.84 | $9.84 | 52,700 | — | — |
| 2021-09-02 | $9.83 | $9.83 | 6,900 | — | — |
| 2021-09-01 | $9.85 | $9.85 | 3,600 | — | — |
| 2021-08-31 | $9.88 | $9.88 | 95,500 | — | — |
| 2021-08-30 | $9.84 | $9.84 | 31,200 | — | — |
| 2021-08-27 | $9.84 | $9.84 | 19,400 | — | — |
| 2021-08-26 | $9.83 | $9.83 | 161,400 | — | — |
| 2021-08-25 | $9.83 | $9.83 | 120,500 | — | — |
| 2021-08-24 | $9.82 | $9.82 | 29,400 | — | — |
| 2021-08-23 | $9.82 | $9.82 | 32,800 | — | — |
| 2021-08-20 | $9.81 | $9.81 | 253,700 | — | — |
| 2021-08-19 | $9.82 | $9.82 | 20,200 | — | — |
| 2021-08-18 | $9.82 | $9.82 | 50,800 | — | — |
| 2021-08-17 | $9.81 | $9.81 | 393,000 | — | — |
| 2021-08-16 | $9.82 | $9.82 | 24,900 | — | — |
| 2021-08-13 | $9.83 | $9.83 | 74,400 | — | — |
| 2021-08-12 | $9.88 | $9.88 | 13,300 | — | — |
| 2021-08-11 | $9.84 | $9.84 | 6,500 | — | — |
| 2021-08-10 | $9.83 | $9.83 | 145,400 | — | — |
| 2021-08-09 | $9.80 | $9.80 | 47,100 | — | — |
| 2021-08-06 | $9.75 | $9.75 | 160,400 | — | — |
| 2021-08-05 | $9.75 | $9.75 | 341,000 | — | — |
| 2021-08-04 | $9.73 | $9.73 | 298,300 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 99,100 | — | — |
| 2021-08-02 | $9.76 | $9.76 | 49,500 | — | — |
| 2021-07-30 | $9.78 | $9.78 | 11,100 | — | — |
| 2021-07-29 | $9.78 | $9.78 | 141,100 | — | — |
| 2021-07-28 | $9.82 | $9.82 | 21,600 | — | — |
| 2021-07-27 | $9.80 | $9.80 | 148,600 | — | — |
| 2021-07-26 | $9.82 | $9.82 | 47,300 | — | — |
| 2021-07-23 | $9.83 | $9.83 | 473,400 | — | — |
| 2021-07-22 | $9.82 | $9.82 | 27,900 | — | — |
| 2021-07-21 | $9.83 | $9.83 | 40,800 | — | — |
| 2021-07-20 | $9.82 | $9.82 | 85,000 | — | — |
| 2021-07-19 | $9.83 | $9.83 | 167,300 | — | — |
| 2021-07-16 | $9.85 | $9.85 | 39,400 | — | — |
| 2021-07-15 | $9.82 | $9.82 | 59,000 | — | — |
| 2021-07-14 | $9.82 | $9.82 | 60,400 | — | — |
| 2021-07-13 | $9.82 | $9.82 | 4,700 | — | — |
| 2021-07-12 | $9.82 | $9.82 | 74,300 | — | — |
| 2021-07-09 | $9.82 | $9.82 | 17,800 | — | — |
| 2021-07-08 | $9.83 | $9.83 | 134,800 | — | — |
| 2021-07-07 | $9.83 | $9.83 | 342,200 | — | — |
| 2021-07-06 | $9.84 | $9.84 | 103,200 | — | — |
| 2021-07-02 | $9.83 | $9.83 | 31,900 | — | — |
| 2021-07-01 | $9.83 | $9.83 | 192,100 | — | — |
| 2021-06-30 | $9.85 | $9.85 | 48,200 | — | — |
| 2021-06-29 | $9.85 | $9.85 | 45,100 | — | — |
| 2021-06-28 | $9.85 | $9.85 | 493,800 | — | — |
| 2021-06-25 | $9.85 | $9.85 | 67,500 | — | — |
| 2021-06-24 | $9.84 | $9.84 | 78,100 | — | — |
| 2021-06-23 | $9.86 | $9.86 | 52,400 | — | — |
| 2021-06-22 | $9.85 | $9.85 | 31,700 | — | — |
| 2021-06-21 | $9.82 | $9.82 | 206,700 | — | — |
| 2021-06-18 | $9.84 | $9.84 | 388,400 | — | — |
| 2021-06-17 | $9.83 | $9.83 | 201,500 | — | — |
| 2021-06-16 | $9.82 | $9.82 | 156,200 | — | — |
| 2021-06-15 | $9.83 | $9.83 | 383,400 | — | — |
| 2021-06-14 | $9.84 | $9.84 | 731,900 | — | — |
| 2021-06-11 | $9.83 | $9.83 | 394,900 | — | — |
| 2021-06-10 | $9.84 | $9.84 | 355,600 | — | — |
| 2021-06-09 | $9.83 | $9.83 | 277,900 | — | — |
| 2021-06-08 | $9.82 | $9.82 | 1,412,000 | — | — |
| 2021-06-07 | $9.82 | $9.82 | 2,999,000 | — | — |
| 2021-06-04 | $9.81 | $9.81 | 3,076,100 | — | — |
| 2021-06-03 | $9.71 | $9.71 | 42,500 | — | — |
| 2021-06-02 | $9.72 | $9.72 | 28,400 | — | — |
| 2021-06-01 | $9.68 | $9.68 | 50,200 | — | — |
| 2021-05-28 | $9.68 | $9.68 | 210,300 | — | — |
| 2021-05-27 | $9.71 | $9.71 | 5,800 | — | — |
| 2021-05-26 | $9.72 | $9.72 | 43,400 | — | — |
| 2021-05-25 | $9.71 | $9.71 | 199,600 | — | — |
| 2021-05-24 | $9.64 | $9.64 | 59,600 | — | — |
| 2021-05-21 | $9.65 | $9.65 | 14,600 | — | — |
| 2021-05-20 | $9.65 | $9.65 | 39,000 | — | — |
| 2021-05-19 | $9.62 | $9.62 | 42,700 | — | — |
| 2021-05-18 | $9.67 | $9.67 | 7,200 | — | — |
| 2021-05-17 | $9.70 | $9.70 | 7,300 | — | — |
| 2021-05-14 | $9.66 | $9.66 | 37,200 | — | — |
| 2021-05-13 | $9.66 | $9.66 | 14,200 | — | — |
| 2021-05-12 | $9.70 | $9.70 | 80,500 | — | — |
| 2021-05-11 | $9.68 | $9.68 | 28,600 | — | — |
| 2021-05-10 | $9.71 | $9.71 | 15,900 | — | — |
| 2021-05-07 | $9.68 | $9.68 | 27,300 | — | — |
| 2021-05-06 | $9.70 | $9.70 | 27,300 | — | — |
| 2021-05-05 | $9.67 | $9.67 | 23,100 | — | — |
| 2021-05-04 | $9.71 | $9.71 | 14,500 | — | — |
| 2021-05-03 | $9.73 | $9.73 | 1,900 | — | — |
| 2021-04-30 | $9.71 | $9.71 | 3,500 | — | — |
| 2021-04-29 | $9.73 | $9.73 | 89,000 | — | — |
| 2021-04-28 | $9.73 | $9.73 | 55,300 | — | — |
| 2021-04-27 | $9.73 | $9.73 | 4,200 | — | — |
| 2021-04-26 | $9.72 | $9.72 | 5,600 | — | — |
| 2021-04-23 | $9.77 | $9.77 | 8,800 | — | — |
| 2021-04-22 | $9.77 | $9.77 | 89,900 | — | — |
| 2021-04-21 | $9.77 | $9.77 | 51,500 | — | — |
| 2021-04-20 | $9.79 | $9.79 | 51,800 | — | — |
| 2021-04-19 | $9.79 | $9.79 | 63,700 | — | — |
| 2021-04-16 | $9.78 | $9.78 | 64,700 | — | — |
| 2021-04-15 | $9.77 | $9.77 | 627,200 | — | — |
| 2021-04-14 | $9.80 | $9.80 | 278,800 | — | — |
| 2021-04-13 | $9.70 | $9.70 | 0 | — | — |
| 2021-04-12 | $9.70 | $9.70 | 6,700 | — | — |
| 2021-04-09 | $9.62 | $9.62 | 0 | — | — |
| 2021-04-08 | $9.62 | $9.62 | 100 | — | — |
| 2021-04-07 | $9.62 | $9.62 | 38,800 | — | — |
| 2021-04-06 | $9.71 | $9.71 | 1,600 | — | — |
| 2021-04-05 | $9.83 | $9.83 | 2,000 | — | — |