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
- 2018-03-20 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 | $6.08 | $6.08 | 2,069,900 | — | — |
| 2021-12-30 | $6.26 | $6.26 | 3,545,700 | — | — |
| 2021-12-29 | $6.31 | $6.31 | 2,160,100 | — | — |
| 2021-12-28 | $6.56 | $6.56 | 3,071,900 | — | — |
| 2021-12-27 | $6.93 | $6.93 | 4,933,300 | — | — |
| 2021-12-23 | $7.23 | $7.23 | 4,820,100 | — | — |
| 2021-12-22 | $6.77 | $6.77 | 1,699,700 | — | — |
| 2021-12-21 | $6.87 | $6.87 | 1,632,000 | — | — |
| 2021-12-20 | $6.49 | $6.49 | 1,841,700 | — | — |
| 2021-12-17 | $6.63 | $6.63 | 3,881,700 | — | — |
| 2021-12-16 | $6.96 | $6.96 | 3,153,800 | — | — |
| 2021-12-15 | $7.30 | $7.30 | 2,933,800 | — | — |
| 2021-12-14 | $6.83 | $6.83 | 2,537,300 | — | — |
| 2021-12-13 | $6.89 | $6.89 | 2,381,300 | — | — |
| 2021-12-10 | $7.42 | $7.42 | 1,968,600 | — | — |
| 2021-12-09 | $7.64 | $7.64 | 1,898,800 | — | — |
| 2021-12-08 | $8.13 | $8.13 | 1,140,600 | — | — |
| 2021-12-07 | $8.20 | $8.20 | 1,408,900 | — | — |
| 2021-12-06 | $7.90 | $7.90 | 2,197,300 | — | — |
| 2021-12-03 | $8.24 | $8.24 | 2,800,800 | — | — |
| 2021-12-02 | $9.14 | $9.14 | 2,163,100 | — | — |
| 2021-12-01 | $9.42 | $9.42 | 2,342,600 | — | — |
| 2021-11-30 | $9.84 | $9.84 | 2,836,200 | — | — |
| 2021-11-29 | $9.83 | $9.83 | 3,533,800 | — | — |
| 2021-11-26 | $8.78 | $8.78 | 1,814,100 | — | — |
| 2021-11-24 | $9.51 | $9.51 | 1,391,600 | — | — |
| 2021-11-23 | $9.53 | $9.53 | 2,334,100 | — | — |
| 2021-11-22 | $9.59 | $9.59 | 2,535,700 | — | — |
| 2021-11-19 | $9.93 | $9.93 | 2,189,700 | — | — |
| 2021-11-18 | $9.73 | $9.73 | 3,552,300 | — | — |
| 2021-11-17 | $10.54 | $10.54 | 2,110,000 | — | — |
| 2021-11-16 | $10.93 | $10.93 | 3,276,900 | — | — |
| 2021-11-15 | $11.52 | $11.52 | 3,730,200 | — | — |
| 2021-11-12 | $11.78 | $11.78 | 3,284,800 | — | — |
| 2021-11-11 | $11.87 | $11.87 | 3,611,300 | — | — |
| 2021-11-10 | $11.72 | $11.72 | 6,098,900 | — | — |
| 2021-11-09 | $12.31 | $12.31 | 7,621,700 | — | — |
| 2021-11-08 | $11.78 | $11.78 | 14,232,400 | — | — |
| 2021-11-05 | $11.14 | $11.14 | 4,002,500 | — | — |
| 2021-11-04 | $11.58 | $11.58 | 4,082,900 | — | — |
| 2021-11-03 | $11.93 | $11.93 | 5,190,500 | — | — |
| 2021-11-02 | $12.00 | $12.00 | 16,568,600 | — | — |
| 2021-11-01 | $11.80 | $11.80 | 13,647,000 | — | — |
| 2021-10-29 | $14.25 | $14.25 | 11,588,900 | — | — |
| 2021-10-28 | $10.05 | $10.05 | 4,117,500 | — | — |
| 2021-10-27 | $9.66 | $9.66 | 2,895,700 | — | — |
| 2021-10-26 | $10.13 | $10.13 | 6,286,700 | — | — |
| 2021-10-25 | $10.04 | $10.04 | 6,991,700 | — | — |
| 2021-10-22 | $10.17 | $10.17 | 5,559,200 | — | — |
| 2021-10-21 | $11.00 | $11.00 | 9,200,600 | — | — |
| 2021-10-20 | $11.82 | $11.82 | 20,348,300 | — | — |
| 2021-10-19 | $11.35 | $11.35 | 14,496,700 | — | — |
| 2021-10-18 | $10.96 | $10.96 | 11,579,200 | — | — |
| 2021-10-15 | $11.22 | $11.22 | 18,041,300 | — | — |
| 2021-10-14 | $10.70 | $10.70 | 7,645,200 | — | — |
| 2021-10-13 | $11.03 | $11.03 | 11,817,200 | — | — |
| 2021-10-12 | $10.68 | $10.68 | 9,983,100 | — | — |
| 2021-10-11 | $11.86 | $11.86 | 22,901,900 | — | — |
| 2021-10-08 | $11.35 | $11.35 | 10,569,300 | — | — |
| 2021-10-07 | $11.03 | $11.03 | 15,055,800 | — | — |
| 2021-10-06 | $11.22 | $11.22 | 90,736,500 | — | — |
| 2021-10-05 | $10.35 | $10.35 | 75,569,100 | — | — |
| 2021-10-04 | $7.59 | $7.59 | 4,464,900 | — | — |
| 2021-10-01 | $8.07 | $8.07 | 7,878,000 | — | — |
| 2021-09-30 | $7.23 | $7.23 | 13,741,400 | — | — |
| 2021-09-29 | $7.91 | $7.91 | 3,473,000 | — | — |
| 2021-09-28 | $8.78 | $8.78 | 1,505,600 | — | — |
| 2021-09-27 | $9.14 | $9.14 | 2,595,200 | — | — |
| 2021-09-24 | $9.46 | $9.46 | 3,533,100 | — | — |
| 2021-09-23 | $9.68 | $9.68 | 4,723,000 | — | — |
| 2021-09-22 | $9.59 | $9.59 | 5,175,000 | — | — |
| 2021-09-21 | $8.64 | $8.64 | 2,745,500 | — | — |
| 2021-09-20 | $8.86 | $8.86 | 4,659,300 | — | — |
| 2021-09-17 | $9.99 | $9.99 | 2,537,400 | — | — |
| 2021-09-16 | $9.86 | $9.86 | 3,516,500 | — | — |
| 2021-09-15 | $10.20 | $10.20 | 5,959,500 | — | — |
| 2021-09-14 | $9.97 | $9.97 | 5,131,900 | — | — |
| 2021-09-13 | $10.40 | $10.40 | 5,336,400 | — | — |
| 2021-09-10 | $10.31 | $10.31 | 4,287,100 | — | — |
| 2021-09-09 | $11.20 | $11.20 | 5,231,100 | — | — |
| 2021-09-08 | $11.09 | $11.09 | 6,463,400 | — | — |
| 2021-09-07 | $11.72 | $11.72 | 11,755,500 | — | — |
| 2021-09-03 | $12.97 | $12.97 | 29,328,400 | — | — |
| 2021-09-02 | $12.72 | $12.72 | 11,627,300 | — | — |
| 2021-09-01 | $12.63 | $12.63 | 9,468,800 | — | — |
| 2021-08-31 | $12.82 | $12.82 | 9,543,400 | — | — |
| 2021-08-30 | $12.81 | $12.81 | 14,289,200 | — | — |
| 2021-08-27 | $12.46 | $12.46 | 17,847,200 | — | — |
| 2021-08-26 | $10.52 | $10.52 | 6,460,000 | — | — |
| 2021-08-25 | $10.98 | $10.98 | 9,638,600 | — | — |
| 2021-08-24 | $10.86 | $10.86 | 10,720,100 | — | — |
| 2021-08-23 | $11.42 | $11.42 | 15,496,400 | — | — |
| 2021-08-20 | $11.96 | $11.96 | 29,451,500 | — | — |
| 2021-08-19 | $12.08 | $12.08 | 14,140,900 | — | — |
| 2021-08-18 | $11.18 | $11.18 | 9,679,800 | — | — |
| 2021-08-17 | $12.02 | $12.02 | 8,740,500 | — | — |
| 2021-08-16 | $12.74 | $12.74 | 8,063,100 | — | — |
| 2021-08-13 | $13.57 | $13.57 | 12,016,800 | — | — |
| 2021-08-12 | $14.79 | $14.79 | 11,132,400 | — | — |
| 2021-08-11 | $14.82 | $14.82 | 15,150,100 | — | — |
| 2021-08-10 | $15.49 | $15.49 | 25,428,400 | — | — |
| 2021-08-09 | $16.30 | $16.30 | 62,283,700 | — | — |
| 2021-08-06 | $17.55 | $17.55 | 77,358,400 | — | — |
| 2021-08-05 | $15.82 | $15.82 | 57,253,300 | — | — |
| 2021-08-04 | $13.07 | $13.07 | 66,798,300 | — | — |
| 2021-08-03 | $10.00 | $10.00 | 17,675,500 | — | — |
| 2021-08-02 | $10.40 | $10.40 | 61,015,700 | — | — |
| 2021-07-30 | $9.00 | $9.00 | 38,130,900 | — | — |
| 2021-07-29 | $7.96 | $7.96 | 47,506,600 | — | — |
| 2021-07-28 | $8.00 | $8.00 | 137,739,300 | — | — |
| 2021-07-27 | $5.89 | $5.89 | 32,163,400 | — | — |
| 2021-07-26 | $8.87 | $8.87 | 209,773,900 | — | — |
| 2021-07-23 | $4.23 | $4.23 | 1,129,100 | — | — |
| 2021-07-22 | $4.56 | $4.56 | 1,365,200 | — | — |
| 2021-07-21 | $4.73 | $4.73 | 3,408,800 | — | — |
| 2021-07-20 | $4.26 | $4.26 | 2,488,600 | — | — |
| 2021-07-19 | $4.30 | $4.30 | 2,619,800 | — | — |
| 2021-07-16 | $4.57 | $4.57 | 2,407,600 | — | — |
| 2021-07-15 | $5.12 | $5.12 | 1,646,500 | — | — |
| 2021-07-14 | $5.13 | $5.13 | 1,317,000 | — | — |
| 2021-07-13 | $5.28 | $5.28 | 1,468,000 | — | — |
| 2021-07-12 | $5.32 | $5.32 | 1,625,800 | — | — |
| 2021-07-09 | $5.63 | $5.63 | 1,061,000 | — | — |
| 2021-07-08 | $5.45 | $5.45 | 1,202,200 | — | — |
| 2021-07-07 | $5.57 | $5.57 | 1,603,400 | — | — |
| 2021-07-06 | $5.89 | $5.89 | 2,197,100 | — | — |
| 2021-07-02 | $5.86 | $5.86 | 2,100,000 | — | — |
| 2021-07-01 | $6.30 | $6.30 | 2,407,500 | — | — |
| 2021-06-30 | $6.84 | $6.84 | 2,286,400 | — | — |
| 2021-06-29 | $6.95 | $6.95 | 2,608,700 | — | — |
| 2021-06-28 | $7.11 | $7.11 | 3,944,100 | — | — |
| 2021-06-25 | $6.55 | $6.55 | 2,309,900 | — | — |
| 2021-06-24 | $6.73 | $6.73 | 4,226,700 | — | — |
| 2021-06-23 | $6.88 | $6.88 | 2,908,800 | — | — |
| 2021-06-22 | $7.00 | $7.00 | 2,112,000 | — | — |
| 2021-06-21 | $6.95 | $6.95 | 2,969,900 | — | — |
| 2021-06-18 | $7.50 | $7.50 | 3,103,800 | — | — |
| 2021-06-17 | $8.00 | $8.00 | 1,889,100 | — | — |
| 2021-06-16 | $8.26 | $8.26 | 2,354,400 | — | — |
| 2021-06-15 | $8.61 | $8.61 | 3,492,300 | — | — |
| 2021-06-14 | $8.89 | $8.89 | 9,494,800 | — | — |
| 2021-06-11 | $7.74 | $7.74 | 2,275,200 | — | — |
| 2021-06-10 | $8.11 | $8.11 | 3,064,300 | — | — |
| 2021-06-09 | $8.42 | $8.42 | 3,441,000 | — | — |
| 2021-06-08 | $7.81 | $7.81 | 1,828,500 | — | — |
| 2021-06-07 | $8.08 | $8.08 | 2,477,500 | — | — |
| 2021-06-04 | $8.20 | $8.20 | 1,336,400 | — | — |
| 2021-06-03 | $8.41 | $8.41 | 2,014,500 | — | — |
| 2021-06-02 | $8.94 | $8.94 | 1,879,500 | — | — |
| 2021-06-01 | $8.73 | $8.73 | 2,266,300 | — | — |
| 2021-05-28 | $8.45 | $8.45 | 2,308,400 | — | — |
| 2021-05-27 | $9.43 | $9.43 | 5,152,900 | — | — |
| 2021-05-26 | $9.05 | $9.05 | 2,053,500 | — | — |
| 2021-05-25 | $8.24 | $8.24 | 1,989,700 | — | — |
| 2021-05-24 | $8.43 | $8.43 | 2,873,200 | — | — |
| 2021-05-21 | $8.57 | $8.57 | 2,479,800 | — | — |
| 2021-05-20 | $9.37 | $9.37 | 2,672,100 | — | — |
| 2021-05-19 | $9.00 | $9.00 | 5,115,800 | — | — |
| 2021-05-18 | $10.85 | $10.85 | 1,401,100 | — | — |
| 2021-05-17 | $9.95 | $9.95 | 1,782,800 | — | — |
| 2021-05-14 | $10.18 | $10.18 | 2,059,100 | — | — |
| 2021-05-13 | $9.50 | $9.50 | 4,530,500 | — | — |
| 2021-05-12 | $9.71 | $9.71 | 958,700 | — | — |
| 2021-05-11 | $10.38 | $10.38 | 1,017,300 | — | — |
| 2021-05-10 | $10.45 | $10.45 | 768,700 | — | — |
| 2021-05-07 | $11.86 | $11.86 | 673,500 | — | — |
| 2021-05-06 | $11.63 | $11.63 | 739,600 | — | — |
| 2021-05-05 | $11.97 | $11.97 | 694,000 | — | — |
| 2021-05-04 | $11.93 | $11.93 | 995,600 | — | — |
| 2021-05-03 | $12.49 | $12.49 | 1,092,800 | — | — |
| 2021-04-30 | $13.20 | $13.20 | 1,042,300 | — | — |
| 2021-04-29 | $13.30 | $13.30 | 869,000 | — | — |
| 2021-04-28 | $13.47 | $13.47 | 1,653,900 | — | — |
| 2021-04-27 | $13.11 | $13.11 | 906,100 | — | — |
| 2021-04-26 | $13.45 | $13.45 | 1,302,500 | — | — |
| 2021-04-23 | $13.16 | $13.16 | 1,309,600 | — | — |
| 2021-04-22 | $12.90 | $12.90 | 1,604,300 | — | — |
| 2021-04-21 | $12.93 | $12.93 | 2,510,500 | — | — |
| 2021-04-20 | $11.73 | $11.73 | 1,562,500 | — | — |
| 2021-04-19 | $12.36 | $12.36 | 2,225,100 | — | — |
| 2021-04-16 | $13.33 | $13.33 | 4,032,400 | — | — |
| 2021-04-15 | $14.28 | $14.28 | 6,704,300 | — | — |
| 2021-04-14 | $14.25 | $14.25 | 25,829,000 | — | — |
| 2021-04-13 | $15.28 | $15.28 | 2,108,000 | — | — |
| 2021-04-12 | $15.20 | $15.20 | 2,252,000 | — | — |
| 2021-04-09 | $16.96 | $16.96 | 1,539,700 | — | — |
| 2021-04-08 | $16.85 | $16.85 | 1,810,100 | — | — |
| 2021-04-07 | $15.42 | $15.42 | 1,270,900 | — | — |
| 2021-04-06 | $16.76 | $16.76 | 2,025,300 | — | — |
| 2021-04-05 | $16.75 | $16.75 | 2,362,700 | — | — |
| 2021-04-01 | $14.33 | $14.33 | 1,414,500 | — | — |
| 2021-03-31 | $15.02 | $15.02 | 1,462,500 | — | — |
| 2021-03-30 | $14.60 | $14.60 | 1,990,100 | — | — |
| 2021-03-29 | $12.94 | $12.94 | 974,200 | — | — |
| 2021-03-26 | $13.56 | $13.56 | 725,200 | — | — |
| 2021-03-25 | $13.91 | $13.91 | 826,100 | — | — |
| 2021-03-24 | $13.49 | $13.49 | 950,600 | — | — |
| 2021-03-23 | $14.78 | $14.78 | 813,700 | — | — |
| 2021-03-22 | $15.84 | $15.84 | 1,028,000 | — | — |
| 2021-03-19 | $16.94 | $16.94 | 1,076,400 | — | — |
| 2021-03-18 | $16.34 | $16.34 | 1,560,700 | — | — |
| 2021-03-17 | $17.83 | $17.83 | 1,494,400 | — | — |
| 2021-03-16 | $16.62 | $16.62 | 1,546,700 | — | — |
| 2021-03-15 | $18.94 | $18.94 | 1,598,600 | — | — |
| 2021-03-12 | $17.99 | $17.99 | 2,247,000 | — | — |
| 2021-03-11 | $18.30 | $18.30 | 2,488,500 | — | — |
| 2021-03-10 | $17.63 | $17.63 | 3,251,800 | — | — |
| 2021-03-09 | $15.90 | $15.90 | 3,692,300 | — | — |
| 2021-03-08 | $12.18 | $12.18 | 1,068,000 | — | — |
| 2021-03-05 | $13.26 | $13.26 | 1,350,500 | — | — |
| 2021-03-04 | $13.45 | $13.45 | 1,619,700 | — | — |
| 2021-03-03 | $15.50 | $15.50 | 2,268,700 | — | — |
| 2021-03-02 | $15.64 | $15.64 | 1,988,700 | — | — |
| 2021-03-01 | $16.55 | $16.55 | 2,110,100 | — | — |
| 2021-02-26 | $14.76 | $14.76 | 1,232,400 | — | — |
| 2021-02-25 | $15.39 | $15.39 | 1,697,200 | — | — |
| 2021-02-24 | $16.61 | $16.61 | 2,191,600 | — | — |
| 2021-02-23 | $15.34 | $15.34 | 2,871,500 | — | — |
| 2021-02-22 | $18.71 | $18.71 | 2,596,300 | — | — |
| 2021-02-19 | $21.06 | $21.06 | 4,667,200 | — | — |
| 2021-02-18 | $21.70 | $21.70 | 3,048,300 | — | — |
| 2021-02-17 | $26.66 | $26.66 | 6,056,600 | — | — |
| 2021-02-16 | $28.26 | $28.26 | 6,250,500 | — | — |
| 2021-02-12 | $24.30 | $24.30 | 4,090,500 | — | — |
| 2021-02-11 | $24.45 | $24.45 | 5,793,700 | — | — |
| 2021-02-10 | $22.05 | $22.05 | 4,597,100 | — | — |
| 2021-02-09 | $24.55 | $24.55 | 12,773,200 | — | — |
| 2021-02-08 | $25.60 | $25.60 | 13,224,000 | — | — |
| 2021-02-05 | $17.51 | $17.51 | 2,879,700 | — | — |
| 2021-02-04 | $18.99 | $18.99 | 2,650,900 | — | — |
| 2021-02-03 | $18.55 | $18.55 | 4,378,500 | — | — |
| 2021-02-02 | $18.54 | $18.54 | 3,838,800 | — | — |
| 2021-02-01 | $18.22 | $18.22 | 2,923,900 | — | — |
| 2021-01-29 | $19.42 | $19.42 | 9,824,300 | — | — |
| 2021-01-28 | $19.54 | $19.54 | 8,416,500 | — | — |
| 2021-01-27 | $16.11 | $16.11 | 2,002,200 | — | — |
| 2021-01-26 | $17.66 | $17.66 | 3,607,000 | — | — |
| 2021-01-25 | $16.37 | $16.37 | 3,493,200 | — | — |
| 2021-01-22 | $17.47 | $17.47 | 4,157,600 | — | — |
| 2021-01-21 | $16.36 | $16.36 | 5,241,400 | — | — |
| 2021-01-20 | $16.72 | $16.72 | 5,682,500 | — | — |
| 2021-01-19 | $16.46 | $16.46 | 4,697,500 | — | — |
| 2021-01-15 | $16.66 | $16.66 | 3,658,600 | — | — |
| 2021-01-14 | $18.12 | $18.12 | 9,686,900 | — | — |
| 2021-01-13 | $18.16 | $18.16 | 6,731,500 | — | — |
| 2021-01-12 | $19.65 | $19.65 | 25,660,000 | — | — |
| 2021-01-11 | $18.76 | $18.76 | 13,937,800 | — | — |
| 2021-01-08 | $25.03 | $25.03 | 8,247,900 | — | — |
| 2021-01-07 | $24.79 | $24.79 | 10,807,700 | — | — |
| 2021-01-06 | $25.73 | $25.73 | 12,266,200 | — | — |
| 2021-01-05 | $28.00 | $28.00 | 27,687,400 | — | — |
| 2021-01-04 | $29.27 | $29.27 | 38,672,100 | — | — |