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
- 2020-07-13 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 | $6.69 | $6.69 | 2,953,500 | — | — |
| 2021-12-30 | $6.76 | $6.76 | 3,599,400 | — | — |
| 2021-12-29 | $6.39 | $6.39 | 3,159,900 | — | — |
| 2021-12-28 | $6.95 | $6.95 | 2,691,500 | — | — |
| 2021-12-27 | $6.94 | $6.94 | 2,533,000 | — | — |
| 2021-12-23 | $7.39 | $7.39 | 1,971,000 | — | — |
| 2021-12-22 | $7.14 | $7.14 | 1,682,200 | — | — |
| 2021-12-21 | $7.33 | $7.33 | 1,961,600 | — | — |
| 2021-12-20 | $7.09 | $7.09 | 3,934,100 | — | — |
| 2021-12-17 | $7.28 | $7.28 | 12,614,200 | — | — |
| 2021-12-16 | $6.87 | $6.87 | 2,794,000 | — | — |
| 2021-12-15 | $7.11 | $7.11 | 2,737,200 | — | — |
| 2021-12-14 | $6.82 | $6.82 | 2,229,600 | — | — |
| 2021-12-13 | $7.09 | $7.09 | 2,632,500 | — | — |
| 2021-12-10 | $7.10 | $7.10 | 2,472,800 | — | — |
| 2021-12-09 | $7.40 | $7.40 | 3,147,100 | — | — |
| 2021-12-08 | $7.72 | $7.72 | 4,119,300 | — | — |
| 2021-12-07 | $7.47 | $7.47 | 4,142,300 | — | — |
| 2021-12-06 | $6.64 | $6.64 | 6,357,300 | — | — |
| 2021-12-03 | $6.40 | $6.40 | 5,851,200 | — | — |
| 2021-12-02 | $6.92 | $6.92 | 2,418,600 | — | — |
| 2021-12-01 | $6.81 | $6.81 | 3,033,900 | — | — |
| 2021-11-30 | $7.05 | $7.05 | 3,751,100 | — | — |
| 2021-11-29 | $7.11 | $7.11 | 3,729,300 | — | — |
| 2021-11-26 | $7.52 | $7.52 | 1,701,000 | — | — |
| 2021-11-24 | $7.86 | $7.86 | 3,458,500 | — | — |
| 2021-11-23 | $7.60 | $7.60 | 3,987,800 | — | — |
| 2021-11-22 | $7.75 | $7.75 | 4,398,900 | — | — |
| 2021-11-19 | $8.00 | $8.00 | 2,494,500 | — | — |
| 2021-11-18 | $8.35 | $8.35 | 4,297,000 | — | — |
| 2021-11-17 | $9.00 | $9.00 | 5,639,800 | — | — |
| 2021-11-16 | $8.66 | $8.66 | 11,254,100 | — | — |
| 2021-11-15 | $7.52 | $7.52 | 12,048,700 | — | — |
| 2021-11-12 | $8.60 | $8.60 | 5,145,900 | — | — |
| 2021-11-11 | $9.11 | $9.11 | 2,312,700 | — | — |
| 2021-11-10 | $9.33 | $9.33 | 2,307,900 | — | — |
| 2021-11-09 | $9.74 | $9.74 | 2,455,800 | — | — |
| 2021-11-08 | $10.21 | $10.21 | 1,395,900 | — | — |
| 2021-11-05 | $10.43 | $10.43 | 1,305,400 | — | — |
| 2021-11-04 | $10.46 | $10.46 | 1,090,100 | — | — |
| 2021-11-03 | $10.65 | $10.65 | 1,377,000 | — | — |
| 2021-11-02 | $10.48 | $10.48 | 1,134,600 | — | — |
| 2021-11-01 | $10.60 | $10.60 | 1,612,300 | — | — |
| 2021-10-29 | $10.32 | $10.32 | 2,534,000 | — | — |
| 2021-10-28 | $10.22 | $10.22 | 1,572,600 | — | — |
| 2021-10-27 | $10.10 | $10.10 | 1,326,100 | — | — |
| 2021-10-26 | $10.25 | $10.25 | 1,105,500 | — | — |
| 2021-10-25 | $10.73 | $10.73 | 1,089,800 | — | — |
| 2021-10-22 | $10.36 | $10.36 | 942,500 | — | — |
| 2021-10-21 | $10.64 | $10.64 | 1,210,700 | — | — |
| 2021-10-20 | $10.37 | $10.37 | 1,402,100 | — | — |
| 2021-10-19 | $10.46 | $10.46 | 2,360,100 | — | — |
| 2021-10-18 | $10.13 | $10.13 | 2,187,100 | — | — |
| 2021-10-15 | $10.64 | $10.64 | 1,337,200 | — | — |
| 2021-10-14 | $11.22 | $11.22 | 1,161,000 | — | — |
| 2021-10-13 | $10.91 | $10.91 | 969,900 | — | — |
| 2021-10-12 | $10.77 | $10.77 | 864,600 | — | — |
| 2021-10-11 | $10.67 | $10.67 | 742,000 | — | — |
| 2021-10-08 | $10.71 | $10.71 | 786,400 | — | — |
| 2021-10-07 | $10.88 | $10.88 | 895,700 | — | — |
| 2021-10-06 | $10.71 | $10.71 | 959,100 | — | — |
| 2021-10-05 | $10.84 | $10.84 | 1,374,400 | — | — |
| 2021-10-04 | $10.53 | $10.53 | 1,661,500 | — | — |
| 2021-10-01 | $11.05 | $11.05 | 1,705,800 | — | — |
| 2021-09-30 | $10.44 | $10.44 | 2,265,000 | — | — |
| 2021-09-29 | $10.20 | $10.20 | 2,040,600 | — | — |
| 2021-09-28 | $10.77 | $10.77 | 2,695,700 | — | — |
| 2021-09-27 | $11.53 | $11.53 | 1,445,900 | — | — |
| 2021-09-24 | $11.44 | $11.44 | 1,170,500 | — | — |
| 2021-09-23 | $11.93 | $11.93 | 1,507,500 | — | — |
| 2021-09-22 | $11.39 | $11.39 | 1,364,500 | — | — |
| 2021-09-21 | $11.28 | $11.28 | 1,636,800 | — | — |
| 2021-09-20 | $11.39 | $11.39 | 3,776,500 | — | — |
| 2021-09-17 | $12.54 | $12.54 | 21,166,100 | — | — |
| 2021-09-16 | $12.95 | $12.95 | 1,894,400 | — | — |
| 2021-09-15 | $12.62 | $12.62 | 2,014,900 | — | — |
| 2021-09-14 | $12.37 | $12.37 | 4,397,300 | — | — |
| 2021-09-13 | $12.60 | $12.60 | 2,218,300 | — | — |
| 2021-09-10 | $12.75 | $12.75 | 2,236,700 | — | — |
| 2021-09-09 | $12.55 | $12.55 | 1,999,000 | — | — |
| 2021-09-08 | $12.52 | $12.52 | 3,245,800 | — | — |
| 2021-09-07 | $13.25 | $13.25 | 2,648,900 | — | — |
| 2021-09-03 | $13.01 | $13.01 | 2,083,800 | — | — |
| 2021-09-02 | $12.96 | $12.96 | 2,378,300 | — | — |
| 2021-09-01 | $12.57 | $12.57 | 1,846,000 | — | — |
| 2021-08-31 | $12.36 | $12.36 | 2,417,100 | — | — |
| 2021-08-30 | $12.02 | $12.02 | 1,884,400 | — | — |
| 2021-08-27 | $12.27 | $12.27 | 3,031,000 | — | — |
| 2021-08-26 | $11.65 | $11.65 | 1,786,000 | — | — |
| 2021-08-25 | $11.94 | $11.94 | 2,009,500 | — | — |
| 2021-08-24 | $11.84 | $11.84 | 3,188,800 | — | — |
| 2021-08-23 | $11.46 | $11.46 | 3,687,000 | — | — |
| 2021-08-20 | $10.17 | $10.17 | 1,059,400 | — | — |
| 2021-08-19 | $10.05 | $10.05 | 1,817,800 | — | — |
| 2021-08-18 | $10.32 | $10.32 | 2,086,300 | — | — |
| 2021-08-17 | $9.86 | $9.86 | 2,524,100 | — | — |
| 2021-08-16 | $10.18 | $10.18 | 2,036,500 | — | — |
| 2021-08-13 | $10.72 | $10.72 | 1,791,100 | — | — |
| 2021-08-12 | $11.59 | $11.59 | 1,273,300 | — | — |
| 2021-08-11 | $11.48 | $11.48 | 1,748,200 | — | — |
| 2021-08-10 | $11.44 | $11.44 | 1,659,900 | — | — |
| 2021-08-09 | $11.70 | $11.70 | 5,069,000 | — | — |
| 2021-08-06 | $10.44 | $10.44 | 2,145,300 | — | — |
| 2021-08-05 | $10.57 | $10.57 | 1,380,100 | — | — |
| 2021-08-04 | $10.17 | $10.17 | 2,002,000 | — | — |
| 2021-08-03 | $10.38 | $10.38 | 1,445,000 | — | — |
| 2021-08-02 | $10.71 | $10.71 | 1,170,800 | — | — |
| 2021-07-30 | $10.74 | $10.74 | 896,400 | — | — |
| 2021-07-29 | $11.00 | $11.00 | 810,200 | — | — |
| 2021-07-28 | $11.00 | $11.00 | 1,503,000 | — | — |
| 2021-07-27 | $10.91 | $10.91 | 1,270,700 | — | — |
| 2021-07-26 | $10.98 | $10.98 | 1,234,700 | — | — |
| 2021-07-23 | $10.62 | $10.62 | 1,140,700 | — | — |
| 2021-07-22 | $10.99 | $10.99 | 1,076,700 | — | — |
| 2021-07-21 | $11.31 | $11.31 | 1,177,700 | — | — |
| 2021-07-20 | $10.80 | $10.80 | 1,487,400 | — | — |
| 2021-07-19 | $10.68 | $10.68 | 2,958,400 | — | — |
| 2021-07-16 | $10.48 | $10.48 | 3,896,700 | — | — |
| 2021-07-15 | $10.72 | $10.72 | 3,563,300 | — | — |
| 2021-07-14 | $10.87 | $10.87 | 3,339,800 | — | — |
| 2021-07-13 | $11.70 | $11.70 | 2,057,800 | — | — |
| 2021-07-12 | $12.48 | $12.48 | 1,013,200 | — | — |
| 2021-07-09 | $12.80 | $12.80 | 2,022,700 | — | — |
| 2021-07-08 | $12.67 | $12.67 | 2,526,000 | — | — |
| 2021-07-07 | $12.27 | $12.27 | 3,221,400 | — | — |
| 2021-07-06 | $12.59 | $12.59 | 2,935,300 | — | — |
| 2021-07-02 | $12.75 | $12.75 | 8,391,300 | — | — |
| 2021-07-01 | $14.25 | $14.25 | 2,898,900 | — | — |
| 2021-06-30 | $14.48 | $14.48 | 1,914,500 | — | — |
| 2021-06-29 | $14.26 | $14.26 | 1,389,900 | — | — |
| 2021-06-28 | $14.38 | $14.38 | 1,947,800 | — | — |
| 2021-06-25 | $14.37 | $14.37 | 9,800,800 | — | — |
| 2021-06-24 | $13.66 | $13.66 | 3,263,200 | — | — |
| 2021-06-23 | $13.78 | $13.78 | 2,455,000 | — | — |
| 2021-06-22 | $14.15 | $14.15 | 4,578,300 | — | — |
| 2021-06-21 | $14.75 | $14.75 | 6,487,700 | — | — |
| 2021-06-18 | $13.95 | $13.95 | 10,873,600 | — | — |
| 2021-06-17 | $13.92 | $13.92 | 2,874,800 | — | — |
| 2021-06-16 | $14.13 | $14.13 | 5,504,400 | — | — |
| 2021-06-15 | $13.58 | $13.58 | 2,090,100 | — | — |
| 2021-06-14 | $13.87 | $13.87 | 2,171,700 | — | — |
| 2021-06-11 | $14.11 | $14.11 | 1,506,800 | — | — |
| 2021-06-10 | $14.20 | $14.20 | 2,816,800 | — | — |
| 2021-06-09 | $14.35 | $14.35 | 2,939,300 | — | — |
| 2021-06-08 | $14.78 | $14.78 | 3,822,500 | — | — |
| 2021-06-07 | $14.13 | $14.13 | 3,134,000 | — | — |
| 2021-06-04 | $13.26 | $13.26 | 1,858,800 | — | — |
| 2021-06-03 | $12.67 | $12.67 | 2,543,200 | — | — |
| 2021-06-02 | $12.81 | $12.81 | 3,049,900 | — | — |
| 2021-06-01 | $12.45 | $12.45 | 3,415,800 | — | — |
| 2021-05-28 | $11.75 | $11.75 | 2,482,300 | — | — |
| 2021-05-27 | $11.42 | $11.42 | 3,221,800 | — | — |
| 2021-05-26 | $11.10 | $11.10 | 2,985,400 | — | — |
| 2021-05-25 | $10.27 | $10.27 | 1,818,200 | — | — |
| 2021-05-24 | $10.61 | $10.61 | 2,431,300 | — | — |
| 2021-05-21 | $10.16 | $10.16 | 2,121,100 | — | — |
| 2021-05-20 | $10.18 | $10.18 | 1,882,100 | — | — |
| 2021-05-19 | $10.06 | $10.06 | 2,731,700 | — | — |
| 2021-05-18 | $9.90 | $9.90 | 4,185,700 | — | — |
| 2021-05-17 | $9.69 | $9.69 | 3,268,000 | — | — |
| 2021-05-14 | $9.90 | $9.90 | 5,939,000 | — | — |
| 2021-05-13 | $9.45 | $9.45 | 8,422,500 | — | — |
| 2021-05-12 | $11.23 | $11.23 | 2,641,600 | — | — |
| 2021-05-11 | $11.14 | $11.14 | 2,441,200 | — | — |
| 2021-05-10 | $11.21 | $11.21 | 2,496,700 | — | — |
| 2021-05-07 | $12.15 | $12.15 | 2,400,300 | — | — |
| 2021-05-06 | $12.05 | $12.05 | 3,772,600 | — | — |
| 2021-05-05 | $13.23 | $13.23 | 1,331,600 | — | — |
| 2021-05-04 | $13.38 | $13.38 | 2,633,800 | — | — |
| 2021-05-03 | $14.37 | $14.37 | 1,358,200 | — | — |
| 2021-04-30 | $14.48 | $14.48 | 1,129,500 | — | — |
| 2021-04-29 | $14.35 | $14.35 | 947,600 | — | — |
| 2021-04-28 | $14.43 | $14.43 | 1,277,800 | — | — |
| 2021-04-27 | $14.23 | $14.23 | 1,021,100 | — | — |
| 2021-04-26 | $14.70 | $14.70 | 1,439,500 | — | — |
| 2021-04-23 | $14.30 | $14.30 | 1,647,800 | — | — |
| 2021-04-22 | $13.64 | $13.64 | 2,395,500 | — | — |
| 2021-04-21 | $13.94 | $13.94 | 2,654,600 | — | — |
| 2021-04-20 | $13.19 | $13.19 | 3,168,100 | — | — |
| 2021-04-19 | $13.88 | $13.88 | 2,588,100 | — | — |
| 2021-04-16 | $14.99 | $14.99 | 2,461,300 | — | — |
| 2021-04-15 | $15.40 | $15.40 | 2,461,400 | — | — |
| 2021-04-14 | $16.44 | $16.44 | 1,297,600 | — | — |
| 2021-04-13 | $16.36 | $16.36 | 1,733,200 | — | — |
| 2021-04-12 | $16.37 | $16.37 | 1,841,300 | — | — |
| 2021-04-09 | $16.65 | $16.65 | 1,603,600 | — | — |
| 2021-04-08 | $16.64 | $16.64 | 2,196,700 | — | — |
| 2021-04-07 | $17.20 | $17.20 | 2,745,600 | — | — |
| 2021-04-06 | $17.08 | $17.08 | 2,205,700 | — | — |
| 2021-04-05 | $16.64 | $16.64 | 2,201,700 | — | — |
| 2021-04-01 | $16.27 | $16.27 | 3,566,000 | — | — |
| 2021-03-31 | $16.83 | $16.83 | 3,275,900 | — | — |
| 2021-03-30 | $17.37 | $17.37 | 6,979,200 | — | — |
| 2021-03-29 | $18.10 | $18.10 | 2,829,100 | — | — |
| 2021-03-26 | $17.97 | $17.97 | 2,413,500 | — | — |
| 2021-03-25 | $18.00 | $18.00 | 3,271,900 | — | — |
| 2021-03-24 | $18.48 | $18.48 | 2,257,300 | — | — |
| 2021-03-23 | $18.59 | $18.59 | 3,789,700 | — | — |
| 2021-03-22 | $19.65 | $19.65 | 6,387,500 | — | — |
| 2021-03-19 | $18.12 | $18.12 | 4,176,300 | — | — |
| 2021-03-18 | $17.92 | $17.92 | 5,325,300 | — | — |
| 2021-03-17 | $17.34 | $17.34 | 4,886,000 | — | — |
| 2021-03-16 | $16.97 | $16.97 | 4,784,200 | — | — |
| 2021-03-15 | $18.32 | $18.32 | 2,539,000 | — | — |
| 2021-03-12 | $18.90 | $18.90 | 2,644,000 | — | — |
| 2021-03-11 | $19.87 | $19.87 | 3,255,500 | — | — |
| 2021-03-10 | $18.50 | $18.50 | 2,453,400 | — | — |
| 2021-03-09 | $17.72 | $17.72 | 2,968,600 | — | — |
| 2021-03-08 | $16.10 | $16.10 | 3,203,700 | — | — |
| 2021-03-05 | $16.12 | $16.12 | 4,977,300 | — | — |
| 2021-03-04 | $16.05 | $16.05 | 5,002,600 | — | — |
| 2021-03-03 | $16.77 | $16.77 | 4,022,400 | — | — |
| 2021-03-02 | $18.08 | $18.08 | 2,791,800 | — | — |
| 2021-03-01 | $19.31 | $19.31 | 2,328,100 | — | — |
| 2021-02-26 | $19.05 | $19.05 | 5,597,000 | — | — |
| 2021-02-25 | $19.06 | $19.06 | 4,283,800 | — | — |
| 2021-02-24 | $22.15 | $22.15 | 3,467,000 | — | — |
| 2021-02-23 | $20.81 | $20.81 | 7,560,600 | — | — |
| 2021-02-22 | $23.44 | $23.44 | 5,340,100 | — | — |
| 2021-02-19 | $25.97 | $25.97 | 4,467,500 | — | — |
| 2021-02-18 | $27.14 | $27.14 | 6,421,800 | — | — |
| 2021-02-17 | $26.30 | $26.30 | 7,250,500 | — | — |
| 2021-02-16 | $22.50 | $22.50 | 2,393,300 | — | — |
| 2021-02-12 | $23.05 | $23.05 | 2,460,000 | — | — |
| 2021-02-11 | $22.92 | $22.92 | 2,207,800 | — | — |
| 2021-02-10 | $22.80 | $22.80 | 2,350,200 | — | — |
| 2021-02-09 | $23.90 | $23.90 | 2,789,200 | — | — |
| 2021-02-08 | $24.00 | $24.00 | 4,321,500 | — | — |
| 2021-02-05 | $20.30 | $20.30 | 1,854,200 | — | — |
| 2021-02-04 | $20.02 | $20.02 | 2,464,600 | — | — |
| 2021-02-03 | $18.87 | $18.87 | 1,305,100 | — | — |
| 2021-02-02 | $19.40 | $19.40 | 1,407,400 | — | — |
| 2021-02-01 | $19.57 | $19.57 | 1,855,200 | — | — |
| 2021-01-29 | $18.45 | $18.45 | 2,110,600 | — | — |
| 2021-01-28 | $18.02 | $18.02 | 2,218,500 | — | — |
| 2021-01-27 | $17.17 | $17.17 | 4,020,900 | — | — |
| 2021-01-26 | $19.24 | $19.24 | 1,487,400 | — | — |
| 2021-01-25 | $19.54 | $19.54 | 3,256,400 | — | — |
| 2021-01-22 | $21.33 | $21.33 | 1,330,900 | — | — |
| 2021-01-21 | $22.12 | $22.12 | 3,061,700 | — | — |
| 2021-01-20 | $20.83 | $20.83 | 1,421,600 | — | — |
| 2021-01-19 | $20.61 | $20.61 | 3,968,400 | — | — |
| 2021-01-15 | $19.82 | $19.82 | 1,985,600 | — | — |
| 2021-01-14 | $20.98 | $20.98 | 2,814,900 | — | — |
| 2021-01-13 | $20.00 | $20.00 | 1,531,100 | — | — |
| 2021-01-12 | $19.79 | $19.79 | 1,113,400 | — | — |
| 2021-01-11 | $20.07 | $20.07 | 2,588,700 | — | — |
| 2021-01-08 | $20.35 | $20.35 | 2,224,200 | — | — |
| 2021-01-07 | $20.40 | $20.40 | 2,028,700 | — | — |
| 2021-01-06 | $18.34 | $18.34 | 2,077,700 | — | — |
| 2021-01-05 | $18.75 | $18.75 | 1,515,300 | — | — |
| 2021-01-04 | $19.15 | $19.15 | 2,897,200 | — | — |