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
- 2017-04-03 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 | $10.07 | $11.13 | 2,276,400 | — | — |
| 2021-12-30 | $10.23 | $11.31 | 2,372,800 | — | — |
| 2021-12-29 | $10.42 | $11.52 | 2,975,800 | — | — |
| 2021-12-28 | $10.69 | $11.82 | 2,460,100 | — | — |
| 2021-12-27 | $10.87 | $12.02 | 2,146,600 | — | — |
| 2021-12-23 | $10.58 | $11.70 | 2,519,900 | — | — |
| 2021-12-22 | $10.91 | $12.06 | 3,737,100 | — | — |
| 2021-12-21 | $10.83 | $11.98 | 4,186,300 | — | — |
| 2021-12-20 | $10.04 | $11.10 | 4,035,400 | — | — |
| 2021-12-17 | $10.18 | $11.26 | 11,359,700 | — | — |
| 2021-12-16 | $9.76 | $10.79 | 5,672,300 | — | — |
| 2021-12-15 | $9.48 | $10.48 | 5,126,900 | — | — |
| 2021-12-14 | $9.12 | $10.08 | 3,739,600 | — | — |
| 2021-12-13 | $9.19 | $10.16 | 4,845,700 | — | — |
| 2021-12-10 | $9.36 | $10.35 | 3,327,100 | — | — |
| 2021-12-09 | $9.63 | $10.65 | 3,409,800 | — | — |
| 2021-12-08 | $10.02 | $11.08 | 5,135,400 | — | — |
| 2021-12-07 | $9.78 | $10.81 | 4,396,900 | — | — |
| 2021-12-06 | $9.66 | $10.68 | 6,090,800 | — | — |
| 2021-12-03 | $10.03 | $11.09 | 5,569,100 | — | — |
| 2021-12-02 | $10.01 | $11.07 | 3,455,000 | — | — |
| 2021-12-01 | $9.48 | $10.48 | 4,314,000 | — | — |
| 2021-11-30 | $9.96 | $11.01 | 7,399,100 | — | — |
| 2021-11-29 | $10.64 | $11.77 | 3,669,200 | — | — |
| 2021-11-26 | $10.50 | $11.61 | 4,087,900 | — | — |
| 2021-11-24 | $11.66 | $12.89 | 5,229,200 | — | — |
| 2021-11-23 | $11.57 | $12.79 | 7,760,700 | — | — |
| 2021-11-22 | $10.63 | $11.75 | 5,274,800 | — | — |
| 2021-11-19 | $9.87 | $10.91 | 4,100,100 | — | — |
| 2021-11-18 | $10.19 | $11.27 | 5,066,500 | — | — |
| 2021-11-17 | $10.34 | $11.43 | 2,963,900 | — | — |
| 2021-11-16 | $10.53 | $11.64 | 4,956,400 | — | — |
| 2021-11-15 | $10.61 | $11.73 | 6,824,200 | — | — |
| 2021-11-12 | $11.56 | $12.78 | 3,510,800 | — | — |
| 2021-11-11 | $11.55 | $12.77 | 3,855,800 | — | — |
| 2021-11-10 | $10.93 | $12.09 | 5,258,800 | — | — |
| 2021-11-09 | $11.81 | $13.06 | 5,185,700 | — | — |
| 2021-11-08 | $12.25 | $13.55 | 4,725,000 | — | — |
| 2021-11-05 | $11.64 | $12.87 | 4,790,300 | — | — |
| 2021-11-04 | $11.29 | $12.48 | 4,997,500 | — | — |
| 2021-11-03 | $12.10 | $13.38 | 6,214,200 | — | — |
| 2021-11-02 | $11.51 | $12.73 | 6,302,500 | — | — |
| 2021-11-01 | $12.12 | $13.40 | 5,642,800 | — | — |
| 2021-10-29 | $11.89 | $13.15 | 7,496,800 | — | — |
| 2021-10-28 | $12.02 | $13.29 | 11,626,900 | — | — |
| 2021-10-27 | $13.05 | $14.43 | 8,009,600 | — | — |
| 2021-10-26 | $13.81 | $15.27 | 6,481,300 | — | — |
| 2021-10-25 | $13.99 | $15.47 | 5,379,800 | — | — |
| 2021-10-22 | $14.15 | $15.65 | 7,315,500 | — | — |
| 2021-10-21 | $14.01 | $15.49 | 9,394,100 | — | — |
| 2021-10-20 | $14.49 | $16.02 | 19,259,300 | — | — |
| 2021-10-19 | $15.90 | $17.58 | 22,452,200 | — | — |
| 2021-10-18 | $19.66 | $21.74 | 22,257,000 | — | — |
| 2021-10-15 | $15.96 | $17.65 | 5,878,900 | — | — |
| 2021-10-14 | $15.67 | $17.33 | 7,379,000 | — | — |
| 2021-10-13 | $16.45 | $18.19 | 3,873,200 | — | — |
| 2021-10-12 | $16.52 | $18.27 | 4,986,600 | — | — |
| 2021-10-11 | $16.69 | $18.45 | 8,257,200 | — | — |
| 2021-10-08 | $16.05 | $17.75 | 5,051,800 | — | — |
| 2021-10-07 | $16.45 | $18.19 | 6,806,000 | — | — |
| 2021-10-06 | $16.66 | $18.42 | 9,211,100 | — | — |
| 2021-10-05 | $17.49 | $19.34 | 11,682,900 | — | — |
| 2021-10-04 | $17.03 | $18.83 | 18,132,300 | — | — |
| 2021-10-01 | $15.65 | $17.30 | 9,548,000 | — | — |
| 2021-09-30 | $14.79 | $16.35 | 10,201,500 | — | — |
| 2021-09-29 | $13.23 | $14.63 | 8,671,900 | — | — |
| 2021-09-28 | $13.91 | $15.38 | 7,974,900 | — | — |
| 2021-09-27 | $14.11 | $15.60 | 9,460,600 | — | — |
| 2021-09-24 | $12.97 | $14.34 | 6,233,200 | — | — |
| 2021-09-23 | $13.45 | $14.87 | 7,190,100 | — | — |
| 2021-09-22 | $14.03 | $15.51 | 7,030,500 | — | — |
| 2021-09-21 | $13.98 | $15.46 | 5,490,600 | — | — |
| 2021-09-20 | $14.20 | $15.70 | 6,841,900 | — | — |
| 2021-09-17 | $14.72 | $16.28 | 9,138,800 | — | — |
| 2021-09-16 | $15.55 | $17.19 | 6,673,700 | — | — |
| 2021-09-15 | $16.91 | $18.70 | 7,934,100 | — | — |
| 2021-09-14 | $17.76 | $19.64 | 3,703,900 | — | — |
| 2021-09-13 | $17.53 | $19.38 | 6,323,400 | — | — |
| 2021-09-10 | $18.97 | $20.98 | 4,178,000 | — | — |
| 2021-09-09 | $18.81 | $20.80 | 3,634,900 | — | — |
| 2021-09-08 | $18.48 | $20.43 | 4,740,200 | — | — |
| 2021-09-07 | $18.73 | $20.71 | 5,348,700 | — | — |
| 2021-09-03 | $17.54 | $19.39 | 3,695,100 | — | — |
| 2021-09-02 | $17.11 | $18.92 | 7,903,800 | — | — |
| 2021-09-01 | $17.17 | $18.99 | 6,840,900 | — | — |
| 2021-08-31 | $15.98 | $17.67 | 4,869,800 | — | — |
| 2021-08-30 | $15.76 | $17.43 | 7,082,800 | — | — |
| 2021-08-27 | $15.60 | $17.25 | 6,042,000 | — | — |
| 2021-08-26 | $14.07 | $15.56 | 5,114,200 | — | — |
| 2021-08-25 | $14.29 | $15.80 | 6,161,200 | — | — |
| 2021-08-24 | $13.61 | $15.05 | 5,479,500 | — | — |
| 2021-08-23 | $13.76 | $15.22 | 6,583,400 | — | — |
| 2021-08-20 | $12.65 | $13.99 | 5,705,000 | — | — |
| 2021-08-19 | $11.97 | $13.24 | 8,942,900 | — | — |
| 2021-08-18 | $12.61 | $13.94 | 5,320,800 | — | — |
| 2021-08-17 | $13.35 | $14.76 | 6,262,700 | — | — |
| 2021-08-16 | $13.93 | $15.40 | 6,688,900 | — | — |
| 2021-08-13 | $13.44 | $14.86 | 3,772,600 | — | — |
| 2021-08-12 | $13.70 | $15.15 | 5,825,300 | — | — |
| 2021-08-11 | $13.53 | $14.96 | 8,357,100 | — | — |
| 2021-08-10 | $12.72 | $14.07 | 8,257,300 | — | — |
| 2021-08-09 | $11.55 | $12.77 | 7,584,800 | — | — |
| 2021-08-06 | $12.35 | $13.66 | 6,600,200 | — | — |
| 2021-08-05 | $11.66 | $12.89 | 6,994,100 | — | — |
| 2021-08-04 | $11.01 | $12.17 | 4,384,800 | — | — |
| 2021-08-03 | $11.39 | $12.59 | 6,058,800 | — | — |
| 2021-08-02 | $11.70 | $12.94 | 5,464,700 | — | — |
| 2021-07-30 | $11.71 | $12.95 | 6,434,800 | — | — |
| 2021-07-29 | $11.75 | $12.99 | 10,727,700 | — | — |
| 2021-07-28 | $10.77 | $11.91 | 8,295,400 | — | — |
| 2021-07-27 | $10.26 | $11.34 | 9,221,300 | — | — |
| 2021-07-26 | $12.03 | $13.30 | 12,061,500 | — | — |
| 2021-07-23 | $10.93 | $12.09 | 10,153,700 | — | — |
| 2021-07-22 | $10.98 | $12.14 | 8,469,000 | — | — |
| 2021-07-21 | $10.63 | $11.75 | 10,295,800 | — | — |
| 2021-07-20 | $9.11 | $10.07 | 6,544,500 | — | — |
| 2021-07-19 | $8.87 | $9.81 | 7,812,800 | — | — |
| 2021-07-16 | $8.71 | $9.63 | 9,152,500 | — | — |
| 2021-07-15 | $10.41 | $11.51 | 7,932,500 | — | — |
| 2021-07-14 | $11.00 | $12.16 | 12,002,100 | — | — |
| 2021-07-13 | $10.34 | $11.43 | 5,493,600 | — | — |
| 2021-07-12 | $10.53 | $11.64 | 6,869,200 | — | — |
| 2021-07-09 | $11.01 | $12.17 | 13,051,200 | — | — |
| 2021-07-08 | $9.86 | $10.90 | 10,703,800 | — | — |
| 2021-07-07 | $10.01 | $11.07 | 45,548,100 | — | — |
| 2021-07-06 | $8.04 | $8.89 | 7,149,100 | — | — |
| 2021-07-02 | $8.53 | $9.43 | 6,369,400 | — | — |
| 2021-07-01 | $8.19 | $9.06 | 6,815,000 | — | — |
| 2021-06-30 | $7.93 | $8.77 | 7,418,900 | — | — |
| 2021-06-29 | $6.92 | $7.65 | 5,141,000 | — | — |
| 2021-06-28 | $6.99 | $7.73 | 8,671,100 | — | — |
| 2021-06-25 | $7.77 | $8.59 | 8,022,600 | — | — |
| 2021-06-24 | $8.45 | $9.34 | 5,288,800 | — | — |
| 2021-06-23 | $8.00 | $8.85 | 6,010,700 | — | — |
| 2021-06-22 | $7.59 | $8.39 | 6,736,000 | — | — |
| 2021-06-21 | $7.17 | $7.93 | 9,487,100 | — | — |
| 2021-06-18 | $7.51 | $8.30 | 13,608,900 | — | — |
| 2021-06-17 | $7.70 | $8.51 | 11,163,700 | — | — |
| 2021-06-16 | $8.46 | $9.35 | 5,657,200 | — | — |
| 2021-06-15 | $8.64 | $9.55 | 4,133,800 | — | — |
| 2021-06-14 | $8.74 | $9.66 | 7,908,600 | — | — |
| 2021-06-11 | $9.21 | $10.18 | 4,768,900 | — | — |
| 2021-06-10 | $8.95 | $9.90 | 5,779,600 | — | — |
| 2021-06-09 | $8.61 | $9.52 | 5,996,300 | — | — |
| 2021-06-08 | $8.49 | $9.39 | 7,098,500 | — | — |
| 2021-06-07 | $7.63 | $8.44 | 5,045,000 | — | — |
| 2021-06-04 | $8.30 | $9.18 | 4,602,600 | — | — |
| 2021-06-03 | $7.82 | $8.65 | 6,577,700 | — | — |
| 2021-06-02 | $7.51 | $8.30 | 4,922,000 | — | — |
| 2021-06-01 | $7.41 | $8.19 | 6,165,000 | — | — |
| 2021-05-28 | $6.63 | $7.33 | 5,956,700 | — | — |
| 2021-05-27 | $6.48 | $7.17 | 9,866,600 | — | — |
| 2021-05-26 | $5.67 | $6.27 | 3,910,300 | — | — |
| 2021-05-25 | $5.37 | $5.94 | 5,573,900 | — | — |
| 2021-05-24 | $5.82 | $6.44 | 7,318,900 | — | — |
| 2021-05-21 | $5.84 | $6.46 | 6,434,300 | — | — |
| 2021-05-20 | $6.39 | $7.07 | 3,942,100 | — | — |
| 2021-05-19 | $6.42 | $7.10 | 10,817,700 | — | — |
| 2021-05-18 | $6.67 | $7.38 | 24,176,900 | — | — |
| 2021-05-17 | $8.60 | $9.51 | 44,749,700 | — | — |
| 2021-05-14 | $6.50 | $7.19 | 4,758,600 | — | — |
| 2021-05-13 | $6.34 | $7.01 | 6,595,100 | — | — |
| 2021-05-12 | $6.68 | $7.39 | 8,591,300 | — | — |
| 2021-05-11 | $6.52 | $7.21 | 8,385,700 | — | — |
| 2021-05-10 | $5.91 | $6.53 | 17,619,200 | — | — |
| 2021-05-07 | $5.12 | $5.66 | 3,942,400 | — | — |
| 2021-05-06 | $4.61 | $5.10 | 5,424,000 | — | — |
| 2021-05-05 | $4.74 | $5.24 | 5,947,600 | — | — |
| 2021-05-04 | $4.15 | $4.59 | 4,181,200 | — | — |
| 2021-05-03 | $4.20 | $4.64 | 8,270,500 | — | — |
| 2021-04-30 | $3.70 | $4.09 | 4,520,800 | — | — |
| 2021-04-29 | $3.89 | $4.30 | 10,250,200 | — | — |
| 2021-04-28 | $4.29 | $4.74 | 2,912,700 | — | — |
| 2021-04-27 | $4.53 | $5.01 | 2,597,200 | — | — |
| 2021-04-26 | $4.45 | $4.92 | 2,904,700 | — | — |
| 2021-04-23 | $4.17 | $4.61 | 3,339,100 | — | — |
| 2021-04-22 | $4.05 | $4.48 | 2,606,200 | — | — |
| 2021-04-21 | $3.84 | $4.25 | 1,521,500 | — | — |
| 2021-04-20 | $3.65 | $4.04 | 1,812,800 | — | — |
| 2021-04-19 | $3.86 | $4.27 | 2,058,200 | — | — |
| 2021-04-16 | $3.87 | $4.28 | 2,035,500 | — | — |
| 2021-04-15 | $3.93 | $4.35 | 2,678,600 | — | — |
| 2021-04-14 | $3.74 | $4.14 | 5,624,600 | — | — |
| 2021-04-13 | $3.50 | $3.87 | 5,540,900 | — | — |
| 2021-04-12 | $3.29 | $3.64 | 2,264,900 | — | — |
| 2021-04-09 | $3.32 | $3.67 | 1,570,600 | — | — |
| 2021-04-08 | $3.38 | $3.74 | 1,620,900 | — | — |
| 2021-04-07 | $3.43 | $3.79 | 2,434,600 | — | — |
| 2021-04-06 | $3.32 | $3.67 | 2,602,900 | — | — |
| 2021-04-05 | $3.35 | $3.70 | 5,468,000 | — | — |
| 2021-04-01 | $3.01 | $3.33 | 2,720,400 | — | — |
| 2021-03-31 | $3.06 | $3.38 | 3,639,000 | — | — |
| 2021-03-30 | $2.73 | $3.02 | 5,756,400 | — | — |
| 2021-03-29 | $2.96 | $3.27 | 2,008,100 | — | — |
| 2021-03-26 | $2.87 | $3.17 | 2,580,000 | — | — |
| 2021-03-25 | $2.93 | $3.24 | 3,815,600 | — | — |
| 2021-03-24 | $2.75 | $3.04 | 3,577,000 | — | — |
| 2021-03-23 | $2.93 | $3.24 | 6,406,100 | — | — |
| 2021-03-22 | $3.21 | $3.55 | 4,066,600 | — | — |
| 2021-03-19 | $3.56 | $3.94 | 3,007,100 | — | — |
| 2021-03-18 | $3.52 | $3.89 | 3,378,200 | — | — |
| 2021-03-17 | $3.82 | $4.22 | 2,665,200 | — | — |
| 2021-03-16 | $3.90 | $4.31 | 2,311,300 | — | — |
| 2021-03-15 | $4.05 | $4.48 | 5,301,600 | — | — |
| 2021-03-12 | $3.77 | $4.17 | 2,068,400 | — | — |
| 2021-03-11 | $3.74 | $4.14 | 4,402,200 | — | — |
| 2021-03-10 | $3.86 | $4.27 | 2,194,900 | — | — |
| 2021-03-09 | $3.90 | $4.31 | 2,178,200 | — | — |
| 2021-03-08 | $3.72 | $4.11 | 3,602,900 | — | — |
| 2021-03-05 | $4.02 | $4.45 | 2,708,400 | — | — |
| 2021-03-04 | $3.97 | $4.39 | 3,460,900 | — | — |
| 2021-03-03 | $4.17 | $4.61 | 3,670,500 | — | — |
| 2021-03-02 | $4.31 | $4.77 | 2,491,500 | — | — |
| 2021-03-01 | $4.08 | $4.51 | 2,997,300 | — | — |
| 2021-02-26 | $4.30 | $4.75 | 2,642,900 | — | — |
| 2021-02-25 | $4.37 | $4.83 | 4,554,900 | — | — |
| 2021-02-24 | $5.09 | $5.63 | 4,063,400 | — | — |
| 2021-02-23 | $5.00 | $5.53 | 7,017,800 | — | — |
| 2021-02-22 | $4.47 | $4.94 | 4,928,800 | — | — |
| 2021-02-19 | $3.87 | $4.28 | 2,180,200 | — | — |
| 2021-02-18 | $3.89 | $4.30 | 2,362,000 | — | — |
| 2021-02-17 | $4.12 | $4.56 | 2,696,100 | — | — |
| 2021-02-16 | $4.15 | $4.59 | 4,433,600 | — | — |
| 2021-02-12 | $4.22 | $4.67 | 5,128,300 | — | — |
| 2021-02-11 | $3.77 | $4.17 | 3,184,300 | — | — |
| 2021-02-10 | $3.63 | $4.01 | 2,326,300 | — | — |
| 2021-02-09 | $3.73 | $4.12 | 2,871,700 | — | — |
| 2021-02-08 | $3.72 | $4.11 | 3,888,900 | — | — |
| 2021-02-05 | $3.57 | $3.95 | 4,921,600 | — | — |
| 2021-02-04 | $3.70 | $4.09 | 7,768,100 | — | — |
| 2021-02-03 | $4.35 | $4.81 | 3,086,700 | — | — |
| 2021-02-02 | $4.34 | $4.80 | 3,818,100 | — | — |
| 2021-02-01 | $4.03 | $4.46 | 2,440,000 | — | — |
| 2021-01-29 | $3.83 | $4.24 | 3,524,600 | — | — |
| 2021-01-28 | $4.30 | $4.75 | 4,252,400 | — | — |
| 2021-01-27 | $4.67 | $5.16 | 12,742,500 | — | — |
| 2021-01-26 | $3.70 | $4.09 | 4,612,100 | — | — |
| 2021-01-25 | $3.21 | $3.55 | 3,258,100 | — | — |
| 2021-01-22 | $3.38 | $3.74 | 2,509,400 | — | — |
| 2021-01-21 | $3.45 | $3.81 | 4,473,500 | — | — |
| 2021-01-20 | $3.97 | $4.39 | 3,436,400 | — | — |
| 2021-01-19 | $4.06 | $4.49 | 3,062,100 | — | — |
| 2021-01-15 | $3.96 | $4.38 | 4,202,100 | — | — |
| 2021-01-14 | $4.20 | $4.64 | 5,795,900 | — | — |
| 2021-01-13 | $3.99 | $4.41 | 6,755,500 | — | — |
| 2021-01-12 | $3.46 | $3.83 | 3,855,200 | — | — |
| 2021-01-11 | $3.32 | $3.67 | 4,094,800 | — | — |
| 2021-01-08 | $3.21 | $3.55 | 2,580,000 | — | — |
| 2021-01-07 | $3.27 | $3.62 | 2,103,900 | — | — |
| 2021-01-06 | $3.29 | $3.64 | 5,795,900 | — | — |
| 2021-01-05 | $3.43 | $3.79 | 9,013,300 | — | — |
| 2021-01-04 | $2.94 | $3.25 | 5,766,000 | — | — |