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
- 2020-01-31 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 | $5.33 | $5.33 | 202,500 | — | — |
| 2021-12-30 | $5.42 | $5.42 | 438,000 | — | — |
| 2021-12-29 | $5.19 | $5.19 | 489,100 | — | — |
| 2021-12-28 | $5.24 | $5.24 | 501,800 | — | — |
| 2021-12-27 | $5.26 | $5.26 | 231,200 | — | — |
| 2021-12-23 | $5.59 | $5.59 | 167,400 | — | — |
| 2021-12-22 | $5.44 | $5.44 | 266,300 | — | — |
| 2021-12-21 | $5.55 | $5.55 | 212,700 | — | — |
| 2021-12-20 | $5.60 | $5.60 | 281,400 | — | — |
| 2021-12-17 | $5.18 | $5.18 | 600,500 | — | — |
| 2021-12-16 | $5.31 | $5.31 | 263,300 | — | — |
| 2021-12-15 | $5.31 | $5.31 | 395,200 | — | — |
| 2021-12-14 | $5.19 | $5.19 | 210,200 | — | — |
| 2021-12-13 | $5.36 | $5.36 | 339,400 | — | — |
| 2021-12-10 | $5.97 | $5.97 | 123,100 | — | — |
| 2021-12-09 | $6.01 | $6.01 | 248,000 | — | — |
| 2021-12-08 | $6.21 | $6.21 | 116,400 | — | — |
| 2021-12-07 | $6.18 | $6.18 | 157,600 | — | — |
| 2021-12-06 | $5.88 | $5.88 | 193,700 | — | — |
| 2021-12-03 | $6.00 | $6.00 | 225,900 | — | — |
| 2021-12-02 | $6.22 | $6.22 | 254,700 | — | — |
| 2021-12-01 | $5.89 | $5.89 | 221,400 | — | — |
| 2021-11-30 | $6.00 | $6.00 | 649,500 | — | — |
| 2021-11-29 | $6.10 | $6.10 | 175,800 | — | — |
| 2021-11-26 | $6.33 | $6.33 | 226,800 | — | — |
| 2021-11-24 | $6.88 | $6.88 | 86,200 | — | — |
| 2021-11-23 | $6.77 | $6.77 | 189,600 | — | — |
| 2021-11-22 | $6.90 | $6.90 | 179,900 | — | — |
| 2021-11-19 | $7.10 | $7.10 | 172,300 | — | — |
| 2021-11-18 | $7.31 | $7.31 | 167,800 | — | — |
| 2021-11-17 | $7.60 | $7.60 | 155,000 | — | — |
| 2021-11-16 | $7.62 | $7.62 | 127,600 | — | — |
| 2021-11-15 | $7.65 | $7.65 | 250,100 | — | — |
| 2021-11-12 | $7.72 | $7.72 | 381,000 | — | — |
| 2021-11-11 | $7.93 | $7.93 | 165,400 | — | — |
| 2021-11-10 | $8.36 | $8.36 | 170,100 | — | — |
| 2021-11-09 | $8.20 | $8.20 | 298,700 | — | — |
| 2021-11-08 | $8.21 | $8.21 | 154,200 | — | — |
| 2021-11-05 | $8.04 | $8.04 | 140,400 | — | — |
| 2021-11-04 | $8.26 | $8.26 | 195,700 | — | — |
| 2021-11-03 | $8.14 | $8.14 | 251,300 | — | — |
| 2021-11-02 | $7.90 | $7.90 | 144,500 | — | — |
| 2021-11-01 | $7.94 | $7.94 | 221,900 | — | — |
| 2021-10-29 | $7.66 | $7.66 | 186,000 | — | — |
| 2021-10-28 | $7.88 | $7.88 | 92,600 | — | — |
| 2021-10-27 | $7.79 | $7.79 | 190,600 | — | — |
| 2021-10-26 | $7.89 | $7.89 | 144,800 | — | — |
| 2021-10-25 | $8.04 | $8.04 | 115,500 | — | — |
| 2021-10-22 | $8.10 | $8.10 | 213,900 | — | — |
| 2021-10-21 | $8.13 | $8.13 | 252,200 | — | — |
| 2021-10-20 | $7.90 | $7.90 | 310,400 | — | — |
| 2021-10-19 | $7.90 | $7.90 | 124,600 | — | — |
| 2021-10-18 | $7.73 | $7.73 | 323,300 | — | — |
| 2021-10-15 | $8.18 | $8.18 | 184,800 | — | — |
| 2021-10-14 | $8.21 | $8.21 | 191,600 | — | — |
| 2021-10-13 | $8.18 | $8.18 | 245,300 | — | — |
| 2021-10-12 | $8.03 | $8.03 | 264,400 | — | — |
| 2021-10-11 | $7.78 | $7.78 | 230,000 | — | — |
| 2021-10-08 | $7.66 | $7.66 | 259,600 | — | — |
| 2021-10-07 | $7.65 | $7.65 | 209,300 | — | — |
| 2021-10-06 | $7.69 | $7.69 | 184,300 | — | — |
| 2021-10-05 | $7.89 | $7.89 | 146,100 | — | — |
| 2021-10-04 | $8.06 | $8.06 | 204,000 | — | — |
| 2021-10-01 | $8.48 | $8.48 | 354,400 | — | — |
| 2021-09-30 | $8.46 | $8.46 | 455,400 | — | — |
| 2021-09-29 | $9.06 | $9.06 | 139,500 | — | — |
| 2021-09-28 | $9.49 | $9.49 | 256,200 | — | — |
| 2021-09-27 | $9.76 | $9.76 | 350,500 | — | — |
| 2021-09-24 | $9.29 | $9.29 | 498,300 | — | — |
| 2021-09-23 | $9.63 | $9.63 | 123,600 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 199,100 | — | — |
| 2021-09-21 | $9.50 | $9.50 | 373,800 | — | — |
| 2021-09-20 | $9.54 | $9.54 | 349,600 | — | — |
| 2021-09-17 | $9.50 | $9.50 | 662,400 | — | — |
| 2021-09-16 | $9.90 | $9.90 | 253,900 | — | — |
| 2021-09-15 | $9.64 | $9.64 | 260,400 | — | — |
| 2021-09-14 | $9.34 | $9.34 | 231,300 | — | — |
| 2021-09-13 | $9.70 | $9.70 | 125,100 | — | — |
| 2021-09-10 | $9.86 | $9.86 | 150,800 | — | — |
| 2021-09-09 | $10.04 | $10.04 | 155,900 | — | — |
| 2021-09-08 | $9.90 | $9.90 | 132,200 | — | — |
| 2021-09-07 | $9.97 | $9.97 | 245,600 | — | — |
| 2021-09-03 | $9.81 | $9.81 | 322,700 | — | — |
| 2021-09-02 | $10.09 | $10.09 | 118,900 | — | — |
| 2021-09-01 | $10.38 | $10.38 | 243,800 | — | — |
| 2021-08-31 | $10.10 | $10.10 | 116,200 | — | — |
| 2021-08-30 | $9.88 | $9.88 | 247,100 | — | — |
| 2021-08-27 | $9.95 | $9.95 | 300,700 | — | — |
| 2021-08-26 | $9.48 | $9.48 | 234,100 | — | — |
| 2021-08-25 | $9.37 | $9.37 | 390,200 | — | — |
| 2021-08-24 | $9.66 | $9.66 | 137,000 | — | — |
| 2021-08-23 | $9.78 | $9.78 | 212,800 | — | — |
| 2021-08-20 | $9.28 | $9.28 | 260,100 | — | — |
| 2021-08-19 | $8.82 | $8.82 | 185,800 | — | — |
| 2021-08-18 | $9.12 | $9.12 | 228,800 | — | — |
| 2021-08-17 | $9.33 | $9.33 | 302,400 | — | — |
| 2021-08-16 | $9.55 | $9.55 | 228,400 | — | — |
| 2021-08-13 | $9.28 | $9.28 | 227,100 | — | — |
| 2021-08-12 | $9.70 | $9.70 | 379,900 | — | — |
| 2021-08-11 | $9.45 | $9.45 | 332,100 | — | — |
| 2021-08-10 | $9.81 | $9.81 | 192,900 | — | — |
| 2021-08-09 | $9.85 | $9.85 | 367,900 | — | — |
| 2021-08-06 | $9.86 | $9.86 | 287,600 | — | — |
| 2021-08-05 | $10.07 | $10.07 | 321,300 | — | — |
| 2021-08-04 | $9.48 | $9.48 | 212,900 | — | — |
| 2021-08-03 | $9.63 | $9.63 | 353,300 | — | — |
| 2021-08-02 | $9.46 | $9.46 | 258,200 | — | — |
| 2021-07-30 | $9.56 | $9.56 | 286,900 | — | — |
| 2021-07-29 | $9.35 | $9.35 | 167,600 | — | — |
| 2021-07-28 | $9.37 | $9.37 | 231,800 | — | — |
| 2021-07-27 | $9.06 | $9.06 | 309,800 | — | — |
| 2021-07-26 | $9.16 | $9.16 | 200,900 | — | — |
| 2021-07-23 | $9.35 | $9.35 | 289,900 | — | — |
| 2021-07-22 | $9.89 | $9.89 | 264,300 | — | — |
| 2021-07-21 | $10.27 | $10.27 | 375,200 | — | — |
| 2021-07-20 | $9.94 | $9.94 | 303,200 | — | — |
| 2021-07-19 | $9.94 | $9.94 | 323,800 | — | — |
| 2021-07-16 | $10.04 | $10.04 | 270,400 | — | — |
| 2021-07-15 | $10.04 | $10.04 | 475,400 | — | — |
| 2021-07-14 | $10.35 | $10.35 | 381,500 | — | — |
| 2021-07-13 | $10.87 | $10.87 | 389,300 | — | — |
| 2021-07-12 | $11.15 | $11.15 | 273,400 | — | — |
| 2021-07-09 | $11.46 | $11.46 | 288,100 | — | — |
| 2021-07-08 | $11.12 | $11.12 | 424,900 | — | — |
| 2021-07-07 | $11.42 | $11.42 | 622,400 | — | — |
| 2021-07-06 | $11.62 | $11.62 | 431,500 | — | — |
| 2021-07-02 | $12.03 | $12.03 | 345,700 | — | — |
| 2021-07-01 | $12.42 | $12.42 | 282,600 | — | — |
| 2021-06-30 | $12.19 | $12.19 | 328,800 | — | — |
| 2021-06-29 | $12.29 | $12.29 | 459,600 | — | — |
| 2021-06-28 | $12.42 | $12.42 | 403,000 | — | — |
| 2021-06-25 | $12.86 | $12.86 | 1,851,100 | — | — |
| 2021-06-24 | $12.71 | $12.71 | 589,200 | — | — |
| 2021-06-23 | $12.32 | $12.32 | 803,200 | — | — |
| 2021-06-22 | $12.23 | $12.23 | 663,200 | — | — |
| 2021-06-21 | $12.47 | $12.47 | 1,138,200 | — | — |
| 2021-06-18 | $12.55 | $12.55 | 2,898,600 | — | — |
| 2021-06-17 | $12.95 | $12.95 | 776,900 | — | — |
| 2021-06-16 | $12.82 | $12.82 | 782,600 | — | — |
| 2021-06-15 | $12.77 | $12.77 | 491,600 | — | — |
| 2021-06-14 | $12.81 | $12.81 | 920,200 | — | — |
| 2021-06-11 | $12.83 | $12.83 | 863,500 | — | — |
| 2021-06-10 | $12.66 | $12.66 | 804,800 | — | — |
| 2021-06-09 | $12.72 | $12.72 | 1,280,400 | — | — |
| 2021-06-08 | $13.12 | $13.12 | 614,800 | — | — |
| 2021-06-07 | $13.16 | $13.16 | 692,400 | — | — |
| 2021-06-04 | $12.71 | $12.71 | 596,000 | — | — |
| 2021-06-03 | $13.29 | $13.29 | 656,700 | — | — |
| 2021-06-02 | $13.10 | $13.10 | 1,322,200 | — | — |
| 2021-06-01 | $12.61 | $12.61 | 1,105,000 | — | — |
| 2021-05-28 | $13.12 | $13.12 | 1,255,400 | — | — |
| 2021-05-27 | $13.65 | $13.65 | 780,900 | — | — |
| 2021-05-26 | $13.62 | $13.62 | 772,400 | — | — |
| 2021-05-25 | $13.28 | $13.28 | 552,900 | — | — |
| 2021-05-24 | $13.62 | $13.62 | 1,430,600 | — | — |
| 2021-05-21 | $13.40 | $13.40 | 4,051,800 | — | — |
| 2021-05-20 | $13.93 | $13.93 | 9,948,600 | — | — |
| 2021-05-19 | $22.23 | $22.23 | 573,500 | — | — |
| 2021-05-18 | $23.31 | $23.31 | 622,100 | — | — |
| 2021-05-17 | $25.06 | $25.06 | 345,100 | — | — |
| 2021-05-14 | $27.50 | $27.50 | 277,300 | — | — |
| 2021-05-13 | $26.56 | $26.56 | 368,900 | — | — |
| 2021-05-12 | $27.85 | $27.85 | 528,600 | — | — |
| 2021-05-11 | $26.20 | $26.20 | 523,400 | — | — |
| 2021-05-10 | $24.54 | $24.54 | 304,300 | — | — |
| 2021-05-07 | $25.50 | $25.50 | 276,700 | — | — |
| 2021-05-06 | $25.55 | $25.55 | 601,300 | — | — |
| 2021-05-05 | $24.74 | $24.74 | 233,700 | — | — |
| 2021-05-04 | $25.32 | $25.32 | 227,200 | — | — |
| 2021-05-03 | $26.48 | $26.48 | 202,600 | — | — |
| 2021-04-30 | $26.64 | $26.64 | 224,200 | — | — |
| 2021-04-29 | $27.29 | $27.29 | 243,700 | — | — |
| 2021-04-28 | $27.82 | $27.82 | 213,400 | — | — |
| 2021-04-27 | $28.17 | $28.17 | 215,000 | — | — |
| 2021-04-26 | $27.88 | $27.88 | 173,900 | — | — |
| 2021-04-23 | $26.68 | $26.68 | 282,000 | — | — |
| 2021-04-22 | $26.29 | $26.29 | 183,700 | — | — |
| 2021-04-21 | $26.11 | $26.11 | 241,900 | — | — |
| 2021-04-20 | $24.33 | $24.33 | 225,800 | — | — |
| 2021-04-19 | $24.16 | $24.16 | 243,100 | — | — |
| 2021-04-16 | $25.86 | $25.86 | 206,300 | — | — |
| 2021-04-15 | $25.22 | $25.22 | 368,800 | — | — |
| 2021-04-14 | $24.83 | $24.83 | 439,800 | — | — |
| 2021-04-13 | $25.50 | $25.50 | 428,200 | — | — |
| 2021-04-12 | $24.75 | $24.75 | 1,030,900 | — | — |
| 2021-04-09 | $24.63 | $24.63 | 335,800 | — | — |
| 2021-04-08 | $24.84 | $24.84 | 145,600 | — | — |
| 2021-04-07 | $24.26 | $24.26 | 164,000 | — | — |
| 2021-04-06 | $24.36 | $24.36 | 235,600 | — | — |
| 2021-04-05 | $25.32 | $25.32 | 316,600 | — | — |
| 2021-04-01 | $25.47 | $25.47 | 313,300 | — | — |
| 2021-03-31 | $24.26 | $24.26 | 387,200 | — | — |
| 2021-03-30 | $22.57 | $22.57 | 360,300 | — | — |
| 2021-03-29 | $22.23 | $22.23 | 321,800 | — | — |
| 2021-03-26 | $22.88 | $22.88 | 512,200 | — | — |
| 2021-03-25 | $22.95 | $22.95 | 824,700 | — | — |
| 2021-03-24 | $22.42 | $22.42 | 436,600 | — | — |
| 2021-03-23 | $23.77 | $23.77 | 593,800 | — | — |
| 2021-03-22 | $25.32 | $25.32 | 279,200 | — | — |
| 2021-03-19 | $25.11 | $25.11 | 1,703,300 | — | — |
| 2021-03-18 | $24.01 | $24.01 | 184,500 | — | — |
| 2021-03-17 | $25.85 | $25.85 | 245,300 | — | — |
| 2021-03-16 | $25.75 | $25.75 | 166,800 | — | — |
| 2021-03-15 | $26.10 | $26.10 | 188,200 | — | — |
| 2021-03-12 | $26.49 | $26.49 | 133,700 | — | — |
| 2021-03-11 | $26.49 | $26.49 | 200,400 | — | — |
| 2021-03-10 | $26.41 | $26.41 | 166,400 | — | — |
| 2021-03-09 | $27.24 | $27.24 | 215,200 | — | — |
| 2021-03-08 | $24.84 | $24.84 | 231,400 | — | — |
| 2021-03-05 | $25.10 | $25.10 | 587,000 | — | — |
| 2021-03-04 | $23.73 | $23.73 | 371,700 | — | — |
| 2021-03-03 | $25.64 | $25.64 | 361,100 | — | — |
| 2021-03-02 | $26.59 | $26.59 | 176,300 | — | — |
| 2021-03-01 | $27.93 | $27.93 | 195,500 | — | — |
| 2021-02-26 | $28.00 | $28.00 | 248,300 | — | — |
| 2021-02-25 | $28.32 | $28.32 | 359,200 | — | — |
| 2021-02-24 | $28.53 | $28.53 | 236,300 | — | — |
| 2021-02-23 | $28.06 | $28.06 | 575,500 | — | — |
| 2021-02-22 | $28.04 | $28.04 | 233,200 | — | — |
| 2021-02-19 | $27.57 | $27.57 | 229,700 | — | — |
| 2021-02-18 | $28.75 | $28.75 | 350,200 | — | — |
| 2021-02-17 | $28.69 | $28.69 | 227,600 | — | — |
| 2021-02-16 | $26.94 | $26.94 | 251,600 | — | — |
| 2021-02-12 | $26.82 | $26.82 | 193,500 | — | — |
| 2021-02-11 | $27.90 | $27.90 | 298,500 | — | — |
| 2021-02-10 | $28.21 | $28.21 | 328,400 | — | — |
| 2021-02-09 | $28.14 | $28.14 | 251,200 | — | — |
| 2021-02-08 | $29.02 | $29.02 | 465,800 | — | — |
| 2021-02-05 | $28.93 | $28.93 | 493,600 | — | — |
| 2021-02-04 | $28.71 | $28.71 | 1,064,900 | — | — |
| 2021-02-03 | $27.12 | $27.12 | 1,702,700 | — | — |
| 2021-02-02 | $24.31 | $24.31 | 737,100 | — | — |
| 2021-02-01 | $24.20 | $24.20 | 600,200 | — | — |
| 2021-01-29 | $24.77 | $24.77 | 325,200 | — | — |
| 2021-01-28 | $24.20 | $24.20 | 386,800 | — | — |
| 2021-01-27 | $23.71 | $23.71 | 676,600 | — | — |
| 2021-01-26 | $24.57 | $24.57 | 912,300 | — | — |
| 2021-01-25 | $26.33 | $26.33 | 403,900 | — | — |
| 2021-01-22 | $26.14 | $26.14 | 564,800 | — | — |
| 2021-01-21 | $26.11 | $26.11 | 441,300 | — | — |
| 2021-01-20 | $26.95 | $26.95 | 340,000 | — | — |
| 2021-01-19 | $27.45 | $27.45 | 614,800 | — | — |
| 2021-01-15 | $26.94 | $26.94 | 634,500 | — | — |
| 2021-01-14 | $28.62 | $28.62 | 373,800 | — | — |
| 2021-01-13 | $29.75 | $29.75 | 618,600 | — | — |
| 2021-01-12 | $29.61 | $29.61 | 2,538,400 | — | — |
| 2021-01-11 | $34.75 | $34.75 | 401,800 | — | — |
| 2021-01-08 | $34.11 | $34.11 | 351,000 | — | — |
| 2021-01-07 | $34.00 | $34.00 | 296,100 | — | — |
| 2021-01-06 | $33.23 | $33.23 | 135,900 | — | — |
| 2021-01-05 | $31.79 | $31.79 | 153,800 | — | — |
| 2021-01-04 | $32.25 | $32.25 | 329,500 | — | — |