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
- 2021-01-27 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 | $6.02 | $6.02 | 112,300 | — | — |
| 2021-12-30 | $6.09 | $6.09 | 33,800 | — | — |
| 2021-12-29 | $6.05 | $6.05 | 103,700 | — | — |
| 2021-12-28 | $6.20 | $6.20 | 84,000 | — | — |
| 2021-12-27 | $6.27 | $6.27 | 38,800 | — | — |
| 2021-12-23 | $6.25 | $6.25 | 35,000 | — | — |
| 2021-12-22 | $6.15 | $6.15 | 58,100 | — | — |
| 2021-12-21 | $6.10 | $6.10 | 44,000 | — | — |
| 2021-12-20 | $5.85 | $5.85 | 59,800 | — | — |
| 2021-12-17 | $6.06 | $6.06 | 79,300 | — | — |
| 2021-12-16 | $5.90 | $5.90 | 60,500 | — | — |
| 2021-12-15 | $6.52 | $6.52 | 43,100 | — | — |
| 2021-12-14 | $6.53 | $6.53 | 55,100 | — | — |
| 2021-12-13 | $6.51 | $6.51 | 77,300 | — | — |
| 2021-12-10 | $7.20 | $7.20 | 44,700 | — | — |
| 2021-12-09 | $7.28 | $7.28 | 10,200 | — | — |
| 2021-12-08 | $7.33 | $7.33 | 17,100 | — | — |
| 2021-12-07 | $7.50 | $7.50 | 26,300 | — | — |
| 2021-12-06 | $7.10 | $7.10 | 53,900 | — | — |
| 2021-12-03 | $7.70 | $7.70 | 89,900 | — | — |
| 2021-12-02 | $8.57 | $8.57 | 38,800 | — | — |
| 2021-12-01 | $8.05 | $8.05 | 81,200 | — | — |
| 2021-11-30 | $9.42 | $9.42 | 118,400 | — | — |
| 2021-11-29 | $9.42 | $9.42 | 25,100 | — | — |
| 2021-11-26 | $9.35 | $9.35 | 27,300 | — | — |
| 2021-11-24 | $9.79 | $9.79 | 56,700 | — | — |
| 2021-11-23 | $9.44 | $9.44 | 113,100 | — | — |
| 2021-11-22 | $9.69 | $9.69 | 134,900 | — | — |
| 2021-11-19 | $9.90 | $9.90 | 138,300 | — | — |
| 2021-11-18 | $9.78 | $9.78 | 803,500 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 193,200 | — | — |
| 2021-11-16 | $9.96 | $9.96 | 444,000 | — | — |
| 2021-11-15 | $9.97 | $9.97 | 120,100 | — | — |
| 2021-11-12 | $10.00 | $10.00 | 200,400 | — | — |
| 2021-11-11 | $9.99 | $9.99 | 252,000 | — | — |
| 2021-11-10 | $9.98 | $9.98 | 209,100 | — | — |
| 2021-11-09 | $10.00 | $10.00 | 215,400 | — | — |
| 2021-11-08 | $10.02 | $10.02 | 380,400 | — | — |
| 2021-11-05 | $10.01 | $10.01 | 849,100 | — | — |
| 2021-11-04 | $10.02 | $10.02 | 426,100 | — | — |
| 2021-11-03 | $10.01 | $10.01 | 313,000 | — | — |
| 2021-11-02 | $10.00 | $10.00 | 108,500 | — | — |
| 2021-11-01 | $10.00 | $10.00 | 89,500 | — | — |
| 2021-10-29 | $9.98 | $9.98 | 31,900 | — | — |
| 2021-10-28 | $10.00 | $10.00 | 234,400 | — | — |
| 2021-10-27 | $9.98 | $9.98 | 300 | — | — |
| 2021-10-26 | $9.97 | $9.97 | 9,300 | — | — |
| 2021-10-25 | $9.98 | $9.98 | 27,100 | — | — |
| 2021-10-22 | $9.97 | $9.97 | 13,100 | — | — |
| 2021-10-21 | $9.95 | $9.95 | 252,500 | — | — |
| 2021-10-20 | $9.94 | $9.94 | 3,500 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 8,300 | — | — |
| 2021-10-18 | $9.93 | $9.93 | 13,500 | — | — |
| 2021-10-15 | $9.94 | $9.94 | 20,500 | — | — |
| 2021-10-14 | $9.97 | $9.97 | 800 | — | — |
| 2021-10-13 | $9.95 | $9.95 | 5,100 | — | — |
| 2021-10-12 | $9.94 | $9.94 | 6,600 | — | — |
| 2021-10-11 | $9.97 | $9.97 | 0 | — | — |
| 2021-10-08 | $9.97 | $9.97 | 400 | — | — |
| 2021-10-07 | $9.92 | $9.92 | 400 | — | — |
| 2021-10-06 | $9.92 | $9.92 | 0 | — | — |
| 2021-10-05 | $9.92 | $9.92 | 9,600 | — | — |
| 2021-10-04 | $9.93 | $9.93 | 200 | — | — |
| 2021-10-01 | $9.92 | $9.92 | 1,000 | — | — |
| 2021-09-30 | $9.91 | $9.91 | 300 | — | — |
| 2021-09-29 | $9.97 | $9.97 | 15,600 | — | — |
| 2021-09-28 | $9.95 | $9.95 | 16,600 | — | — |
| 2021-09-27 | $9.92 | $9.92 | 9,000 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 45,500 | — | — |
| 2021-09-23 | $9.92 | $9.92 | 105,100 | — | — |
| 2021-09-22 | $9.94 | $9.94 | 800 | — | — |
| 2021-09-21 | $9.94 | $9.94 | 200 | — | — |
| 2021-09-20 | $9.91 | $9.91 | 700 | — | — |
| 2021-09-17 | $9.91 | $9.91 | 3,300 | — | — |
| 2021-09-16 | $9.92 | $9.92 | 500 | — | — |
| 2021-09-15 | $9.93 | $9.93 | 0 | — | — |
| 2021-09-14 | $9.93 | $9.93 | 0 | — | — |
| 2021-09-13 | $9.93 | $9.93 | 2,200 | — | — |
| 2021-09-10 | $9.94 | $9.94 | 17,300 | — | — |
| 2021-09-09 | $9.95 | $9.95 | 700 | — | — |
| 2021-09-08 | $9.93 | $9.93 | 2,800 | — | — |
| 2021-09-07 | $9.92 | $9.92 | 3,800 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 58,000 | — | — |
| 2021-09-02 | $9.90 | $9.90 | 5,100 | — | — |
| 2021-09-01 | $9.97 | $9.97 | 800 | — | — |
| 2021-08-31 | $9.93 | $9.93 | 2,600 | — | — |
| 2021-08-30 | $9.90 | $9.90 | 300 | — | — |
| 2021-08-27 | $9.90 | $9.90 | 500 | — | — |
| 2021-08-26 | $9.93 | $9.93 | 8,400 | — | — |
| 2021-08-25 | $9.93 | $9.93 | 1,700 | — | — |
| 2021-08-24 | $9.90 | $9.90 | 40,000 | — | — |
| 2021-08-23 | $9.91 | $9.91 | 11,200 | — | — |
| 2021-08-20 | $9.90 | $9.90 | 5,600 | — | — |
| 2021-08-19 | $9.92 | $9.92 | 35,300 | — | — |
| 2021-08-18 | $9.90 | $9.90 | 4,500 | — | — |
| 2021-08-17 | $9.93 | $9.93 | 94,300 | — | — |
| 2021-08-16 | $9.87 | $9.87 | 7,600 | — | — |
| 2021-08-13 | $9.90 | $9.90 | 15,000 | — | — |
| 2021-08-12 | $9.91 | $9.91 | 19,500 | — | — |
| 2021-08-11 | $9.92 | $9.92 | 500 | — | — |
| 2021-08-10 | $9.91 | $9.91 | 100 | — | — |
| 2021-08-09 | $9.91 | $9.91 | 1,700 | — | — |
| 2021-08-06 | $9.93 | $9.93 | 6,200 | — | — |
| 2021-08-05 | $9.95 | $9.95 | 5,700 | — | — |
| 2021-08-04 | $9.95 | $9.95 | 19,300 | — | — |
| 2021-08-03 | $9.91 | $9.91 | 15,500 | — | — |
| 2021-08-02 | $9.90 | $9.90 | 16,400 | — | — |
| 2021-07-30 | $9.93 | $9.93 | 1,500 | — | — |
| 2021-07-29 | $9.91 | $9.91 | 5,200 | — | — |
| 2021-07-28 | $9.95 | $9.95 | 600 | — | — |
| 2021-07-27 | $9.95 | $9.95 | 17,100 | — | — |
| 2021-07-26 | $9.91 | $9.91 | 2,800 | — | — |
| 2021-07-23 | $9.95 | $9.95 | 1,100 | — | — |
| 2021-07-22 | $10.00 | $10.00 | 3,200 | — | — |
| 2021-07-21 | $9.94 | $9.94 | 15,300 | — | — |
| 2021-07-20 | $9.92 | $9.92 | 5,400 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 7,500 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 27,300 | — | — |
| 2021-07-15 | $9.91 | $9.91 | 24,400 | — | — |
| 2021-07-14 | $9.90 | $9.90 | 18,500 | — | — |
| 2021-07-13 | $9.91 | $9.91 | 20,500 | — | — |
| 2021-07-12 | $9.90 | $9.90 | 11,900 | — | — |
| 2021-07-09 | $9.90 | $9.90 | 51,000 | — | — |
| 2021-07-08 | $9.92 | $9.92 | 17,100 | — | — |
| 2021-07-07 | $9.92 | $9.92 | 6,500 | — | — |
| 2021-07-06 | $9.92 | $9.92 | 49,900 | — | — |
| 2021-07-02 | $9.92 | $9.92 | 3,800 | — | — |
| 2021-07-01 | $9.93 | $9.93 | 59,100 | — | — |
| 2021-06-30 | $9.92 | $9.92 | 95,500 | — | — |
| 2021-06-29 | $9.92 | $9.92 | 12,800 | — | — |
| 2021-06-28 | $9.93 | $9.93 | 5,700 | — | — |
| 2021-06-25 | $9.91 | $9.91 | 71,600 | — | — |
| 2021-06-24 | $9.96 | $9.96 | 15,600 | — | — |
| 2021-06-23 | $9.95 | $9.95 | 99,800 | — | — |
| 2021-06-22 | $9.98 | $9.98 | 849,500 | — | — |
| 2021-06-21 | $9.99 | $9.99 | 12,100 | — | — |
| 2021-06-18 | $9.90 | $9.90 | 200 | — | — |
| 2021-06-17 | $9.96 | $9.96 | 52,700 | — | — |
| 2021-06-16 | $9.85 | $9.85 | 44,700 | — | — |
| 2021-06-15 | $9.98 | $9.98 | 5,900 | — | — |
| 2021-06-14 | $9.92 | $9.92 | 4,400 | — | — |
| 2021-06-11 | $9.94 | $9.94 | 16,600 | — | — |
| 2021-06-10 | $9.96 | $9.96 | 150,000 | — | — |
| 2021-06-09 | $9.97 | $9.97 | 6,500 | — | — |
| 2021-06-08 | $9.93 | $9.93 | 11,100 | — | — |
| 2021-06-07 | $9.92 | $9.92 | 5,000 | — | — |
| 2021-06-04 | $9.95 | $9.95 | 6,400 | — | — |
| 2021-06-03 | $9.95 | $9.95 | 6,400 | — | — |
| 2021-06-02 | $9.96 | $9.96 | 179,400 | — | — |
| 2021-06-01 | $9.91 | $9.91 | 8,100 | — | — |
| 2021-05-28 | $9.91 | $9.91 | 0 | — | — |
| 2021-05-27 | $9.91 | $9.91 | 0 | — | — |
| 2021-05-26 | $9.91 | $9.91 | 1,600 | — | — |
| 2021-05-25 | $9.96 | $9.96 | 12,500 | — | — |
| 2021-05-24 | $9.85 | $9.85 | 42,700 | — | — |
| 2021-05-21 | $9.89 | $9.89 | 800 | — | — |
| 2021-05-20 | $9.89 | $9.89 | 3,900 | — | — |
| 2021-05-19 | $9.87 | $9.87 | 0 | — | — |
| 2021-05-18 | $9.87 | $9.87 | 19,200 | — | — |
| 2021-05-17 | $9.88 | $9.88 | 12,800 | — | — |
| 2021-05-14 | $9.97 | $9.97 | 5,100 | — | — |
| 2021-05-13 | $9.88 | $9.88 | 7,000 | — | — |
| 2021-05-12 | $9.89 | $9.89 | 31,200 | — | — |
| 2021-05-11 | $10.00 | $10.00 | 1,700 | — | — |
| 2021-05-10 | $9.92 | $9.92 | 4,400 | — | — |
| 2021-05-07 | $9.99 | $9.99 | 1,200 | — | — |
| 2021-05-06 | $9.99 | $9.99 | 12,000 | — | — |
| 2021-05-05 | $9.86 | $9.86 | 53,000 | — | — |
| 2021-05-04 | $9.93 | $9.93 | 2,200 | — | — |
| 2021-05-03 | $9.85 | $9.85 | 1,600 | — | — |
| 2021-04-30 | $9.81 | $9.81 | 200 | — | — |
| 2021-04-29 | $9.99 | $9.99 | 11,800 | — | — |
| 2021-04-28 | $9.93 | $9.93 | 26,700 | — | — |
| 2021-04-27 | $9.93 | $9.93 | 6,500 | — | — |
| 2021-04-26 | $9.75 | $9.75 | 500 | — | — |
| 2021-04-23 | $9.96 | $9.96 | 500 | — | — |
| 2021-04-22 | $9.80 | $9.80 | 142,300 | — | — |
| 2021-04-21 | $9.91 | $9.91 | 1,800 | — | — |
| 2021-04-20 | $9.90 | $9.90 | 2,800 | — | — |
| 2021-04-19 | $9.94 | $9.94 | 62,500 | — | — |
| 2021-04-16 | $9.90 | $9.90 | 8,200 | — | — |
| 2021-04-15 | $9.91 | $9.91 | 36,600 | — | — |
| 2021-04-14 | $9.95 | $9.95 | 1,100 | — | — |
| 2021-04-13 | $10.00 | $10.00 | 2,600 | — | — |
| 2021-04-12 | $10.18 | $10.18 | 10,800 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 26,100 | — | — |
| 2021-04-08 | $9.98 | $9.98 | 6,800 | — | — |
| 2021-04-07 | $9.86 | $9.86 | 1,400 | — | — |
| 2021-04-06 | $9.89 | $9.89 | 21,500 | — | — |
| 2021-04-05 | $9.94 | $9.94 | 26,700 | — | — |
| 2021-04-01 | $9.81 | $9.81 | 11,600 | — | — |
| 2021-03-31 | $9.76 | $9.76 | 1,500 | — | — |
| 2021-03-30 | $9.85 | $9.85 | 7,500 | — | — |
| 2021-03-29 | $9.80 | $9.80 | 5,700 | — | — |
| 2021-03-26 | $9.88 | $9.88 | 0 | — | — |
| 2021-03-25 | $9.88 | $9.88 | 23,100 | — | — |
| 2021-03-24 | $9.75 | $9.75 | 26,700 | — | — |
| 2021-03-23 | $9.77 | $9.77 | 5,900 | — | — |
| 2021-03-22 | $9.77 | $9.77 | 1,100 | — | — |
| 2021-03-19 | $9.99 | $9.99 | 31,500 | — | — |
| 2021-03-18 | $9.78 | $9.78 | 6,600 | — | — |
| 2021-03-17 | $9.76 | $9.76 | 48,800 | — | — |
| 2021-03-16 | $9.80 | $9.80 | 99,500 | — | — |
| 2021-03-15 | $9.85 | $9.85 | 7,800 | — | — |
| 2021-03-12 | $9.89 | $9.89 | 5,100 | — | — |
| 2021-03-11 | $9.94 | $9.94 | 164,400 | — | — |
| 2021-03-10 | $9.85 | $9.85 | 167,500 | — | — |
| 2021-03-09 | $9.94 | $9.94 | 14,400 | — | — |
| 2021-03-08 | $9.92 | $9.92 | 45,800 | — | — |
| 2021-03-05 | $9.92 | $9.92 | 91,600 | — | — |
| 2021-03-04 | $9.75 | $9.75 | 126,200 | — | — |
| 2021-03-03 | $9.95 | $9.95 | 8,600 | — | — |
| 2021-03-02 | $10.05 | $10.05 | 26,100 | — | — |
| 2021-03-01 | $10.19 | $10.19 | 203,500 | — | — |
| 2021-02-26 | $10.22 | $10.22 | 236,200 | — | — |
| 2021-02-25 | $10.24 | $10.24 | 150,000 | — | — |
| 2021-02-24 | $10.36 | $10.36 | 43,400 | — | — |
| 2021-02-23 | $10.25 | $10.25 | 133,800 | — | — |
| 2021-02-22 | $10.39 | $10.39 | 35,700 | — | — |
| 2021-02-19 | $10.45 | $10.45 | 18,500 | — | — |
| 2021-02-18 | $10.40 | $10.40 | 50,700 | — | — |
| 2021-02-17 | $10.70 | $10.70 | 298,500 | — | — |
| 2021-02-16 | $10.35 | $10.35 | 23,300 | — | — |
| 2021-02-12 | $10.35 | $10.35 | 26,300 | — | — |
| 2021-02-11 | $10.36 | $10.36 | 49,900 | — | — |
| 2021-02-10 | $10.34 | $10.34 | 42,800 | — | — |
| 2021-02-09 | $10.29 | $10.29 | 14,800 | — | — |
| 2021-02-08 | $10.32 | $10.32 | 42,300 | — | — |
| 2021-02-05 | $10.52 | $10.52 | 9,300 | — | — |
| 2021-02-04 | $10.90 | $10.90 | 119,500 | — | — |
| 2021-02-03 | $10.70 | $10.70 | 199,100 | — | — |
| 2021-02-02 | $10.35 | $10.35 | 64,200 | — | — |
| 2021-02-01 | $10.20 | $10.20 | 5,000 | — | — |
| 2021-01-29 | $10.10 | $10.10 | 26,200 | — | — |
| 2021-01-28 | $10.00 | $10.00 | 67,800 | — | — |
| 2021-01-27 | $10.24 | $10.24 | 3,600 | — | — |