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
- 2020-10-20 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 | $4.63 | $4.63 | 345,100 | — | — |
| 2021-12-30 | $4.62 | $4.62 | 755,300 | — | — |
| 2021-12-29 | $4.48 | $4.48 | 558,500 | — | — |
| 2021-12-28 | $4.69 | $4.69 | 563,400 | — | — |
| 2021-12-27 | $4.98 | $4.98 | 529,800 | — | — |
| 2021-12-23 | $5.21 | $5.21 | 553,800 | — | — |
| 2021-12-22 | $4.98 | $4.98 | 322,300 | — | — |
| 2021-12-21 | $4.87 | $4.87 | 343,700 | — | — |
| 2021-12-20 | $4.66 | $4.66 | 610,800 | — | — |
| 2021-12-17 | $4.59 | $4.59 | 3,365,400 | — | — |
| 2021-12-16 | $4.97 | $4.97 | 682,500 | — | — |
| 2021-12-15 | $5.16 | $5.16 | 1,153,500 | — | — |
| 2021-12-14 | $4.78 | $4.78 | 744,500 | — | — |
| 2021-12-13 | $5.01 | $5.01 | 690,300 | — | — |
| 2021-12-10 | $5.49 | $5.49 | 815,700 | — | — |
| 2021-12-09 | $5.93 | $5.93 | 589,400 | — | — |
| 2021-12-08 | $6.52 | $6.52 | 957,000 | — | — |
| 2021-12-07 | $6.29 | $6.29 | 692,300 | — | — |
| 2021-12-06 | $6.34 | $6.34 | 1,144,100 | — | — |
| 2021-12-03 | $7.24 | $7.24 | 623,700 | — | — |
| 2021-12-02 | $7.59 | $7.59 | 469,200 | — | — |
| 2021-12-01 | $7.69 | $7.69 | 602,200 | — | — |
| 2021-11-30 | $7.89 | $7.89 | 1,848,400 | — | — |
| 2021-11-29 | $7.60 | $7.60 | 539,400 | — | — |
| 2021-11-26 | $7.50 | $7.50 | 534,100 | — | — |
| 2021-11-24 | $7.80 | $7.80 | 464,800 | — | — |
| 2021-11-23 | $8.01 | $8.01 | 574,900 | — | — |
| 2021-11-22 | $8.29 | $8.29 | 746,500 | — | — |
| 2021-11-19 | $8.23 | $8.23 | 947,900 | — | — |
| 2021-11-18 | $7.78 | $7.78 | 717,800 | — | — |
| 2021-11-17 | $8.15 | $8.15 | 649,100 | — | — |
| 2021-11-16 | $8.28 | $8.28 | 967,500 | — | — |
| 2021-11-15 | $8.68 | $8.68 | 811,300 | — | — |
| 2021-11-12 | $8.42 | $8.42 | 906,900 | — | — |
| 2021-11-11 | $8.17 | $8.17 | 970,100 | — | — |
| 2021-11-10 | $8.74 | $8.74 | 763,800 | — | — |
| 2021-11-09 | $9.31 | $9.31 | 775,900 | — | — |
| 2021-11-08 | $9.28 | $9.28 | 1,392,700 | — | — |
| 2021-11-05 | $8.87 | $8.87 | 713,700 | — | — |
| 2021-11-04 | $8.51 | $8.51 | 1,089,600 | — | — |
| 2021-11-03 | $8.93 | $8.93 | 989,500 | — | — |
| 2021-11-02 | $8.99 | $8.99 | 2,168,300 | — | — |
| 2021-11-01 | $9.85 | $9.85 | 7,619,200 | — | — |
| 2021-10-29 | $7.86 | $7.86 | 1,090,000 | — | — |
| 2021-10-28 | $7.69 | $7.69 | 820,700 | — | — |
| 2021-10-27 | $7.90 | $7.90 | 1,174,200 | — | — |
| 2021-10-26 | $8.76 | $8.76 | 1,017,300 | — | — |
| 2021-10-25 | $8.92 | $8.92 | 1,459,400 | — | — |
| 2021-10-22 | $8.00 | $8.00 | 1,503,000 | — | — |
| 2021-10-21 | $8.31 | $8.31 | 1,764,100 | — | — |
| 2021-10-20 | $8.73 | $8.73 | 7,376,300 | — | — |
| 2021-10-19 | $7.45 | $7.45 | 4,178,900 | — | — |
| 2021-10-18 | $7.90 | $7.90 | 6,855,900 | — | — |
| 2021-10-15 | $6.99 | $6.99 | 8,891,800 | — | — |
| 2021-10-14 | $6.07 | $6.07 | 3,033,200 | — | — |
| 2021-10-13 | $5.53 | $5.53 | 3,360,000 | — | — |
| 2021-10-12 | $5.41 | $5.41 | 3,444,700 | — | — |
| 2021-10-11 | $6.14 | $6.14 | 6,792,000 | — | — |
| 2021-10-08 | $7.89 | $7.89 | 917,700 | — | — |
| 2021-10-07 | $8.91 | $8.91 | 469,100 | — | — |
| 2021-10-06 | $9.86 | $9.86 | 288,600 | — | — |
| 2021-10-05 | $10.26 | $10.26 | 209,200 | — | — |
| 2021-10-04 | $9.67 | $9.67 | 319,300 | — | — |
| 2021-10-01 | $9.74 | $9.74 | 318,400 | — | — |
| 2021-09-30 | $10.34 | $10.34 | 271,600 | — | — |
| 2021-09-29 | $11.20 | $11.20 | 170,500 | — | — |
| 2021-09-28 | $10.33 | $10.33 | 161,000 | — | — |
| 2021-09-27 | $10.19 | $10.19 | 252,300 | — | — |
| 2021-09-24 | $11.25 | $11.25 | 256,800 | — | — |
| 2021-09-23 | $11.23 | $11.23 | 243,500 | — | — |
| 2021-09-22 | $12.13 | $12.13 | 243,000 | — | — |
| 2021-09-21 | $12.31 | $12.31 | 100,600 | — | — |
| 2021-09-20 | $12.31 | $12.31 | 286,000 | — | — |
| 2021-09-17 | $13.56 | $13.56 | 378,500 | — | — |
| 2021-09-16 | $14.52 | $14.52 | 454,500 | — | — |
| 2021-09-15 | $12.98 | $12.98 | 213,700 | — | — |
| 2021-09-14 | $12.55 | $12.55 | 114,400 | — | — |
| 2021-09-13 | $13.28 | $13.28 | 163,200 | — | — |
| 2021-09-10 | $13.20 | $13.20 | 754,100 | — | — |
| 2021-09-09 | $13.07 | $13.07 | 459,100 | — | — |
| 2021-09-08 | $12.17 | $12.17 | 429,600 | — | — |
| 2021-09-07 | $11.75 | $11.75 | 330,800 | — | — |
| 2021-09-03 | $11.49 | $11.49 | 265,500 | — | — |
| 2021-09-02 | $11.03 | $11.03 | 511,000 | — | — |
| 2021-09-01 | $10.40 | $10.40 | 391,700 | — | — |
| 2021-08-31 | $10.77 | $10.77 | 359,600 | — | — |
| 2021-08-30 | $10.27 | $10.27 | 368,600 | — | — |
| 2021-08-27 | $10.50 | $10.50 | 1,006,300 | — | — |
| 2021-08-26 | $11.34 | $11.34 | 5,060,400 | — | — |
| 2021-08-25 | $10.02 | $10.02 | 1,191,200 | — | — |
| 2021-08-24 | $9.76 | $9.76 | 43,100 | — | — |
| 2021-08-23 | $9.94 | $9.94 | 211,200 | — | — |
| 2021-08-20 | $9.69 | $9.69 | 194,900 | — | — |
| 2021-08-19 | $9.98 | $9.98 | 423,400 | — | — |
| 2021-08-18 | $9.98 | $9.98 | 512,500 | — | — |
| 2021-08-17 | $9.98 | $9.98 | 673,000 | — | — |
| 2021-08-16 | $9.98 | $9.98 | 373,000 | — | — |
| 2021-08-13 | $9.97 | $9.97 | 99,200 | — | — |
| 2021-08-12 | $9.97 | $9.97 | 288,500 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 397,400 | — | — |
| 2021-08-10 | $9.98 | $9.98 | 262,400 | — | — |
| 2021-08-09 | $9.97 | $9.97 | 706,400 | — | — |
| 2021-08-06 | $9.97 | $9.97 | 376,500 | — | — |
| 2021-08-05 | $9.97 | $9.97 | 229,000 | — | — |
| 2021-08-04 | $9.96 | $9.96 | 44,300 | — | — |
| 2021-08-03 | $9.95 | $9.95 | 398,400 | — | — |
| 2021-08-02 | $9.94 | $9.94 | 25,500 | — | — |
| 2021-07-30 | $9.92 | $9.92 | 60,600 | — | — |
| 2021-07-29 | $9.92 | $9.92 | 27,200 | — | — |
| 2021-07-28 | $9.93 | $9.93 | 24,000 | — | — |
| 2021-07-27 | $9.94 | $9.94 | 35,200 | — | — |
| 2021-07-26 | $9.94 | $9.94 | 77,600 | — | — |
| 2021-07-23 | $9.93 | $9.93 | 64,000 | — | — |
| 2021-07-22 | $9.92 | $9.92 | 73,100 | — | — |
| 2021-07-21 | $9.92 | $9.92 | 32,600 | — | — |
| 2021-07-20 | $9.92 | $9.92 | 51,600 | — | — |
| 2021-07-19 | $9.92 | $9.92 | 106,300 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 253,100 | — | — |
| 2021-07-15 | $9.93 | $9.93 | 168,900 | — | — |
| 2021-07-14 | $9.94 | $9.94 | 62,900 | — | — |
| 2021-07-13 | $9.94 | $9.94 | 58,600 | — | — |
| 2021-07-12 | $9.95 | $9.95 | 242,000 | — | — |
| 2021-07-09 | $9.94 | $9.94 | 11,300 | — | — |
| 2021-07-08 | $9.92 | $9.92 | 23,600 | — | — |
| 2021-07-07 | $9.92 | $9.92 | 46,700 | — | — |
| 2021-07-06 | $9.93 | $9.93 | 131,200 | — | — |
| 2021-07-02 | $9.95 | $9.95 | 103,600 | — | — |
| 2021-07-01 | $9.94 | $9.94 | 358,300 | — | — |
| 2021-06-30 | $9.95 | $9.95 | 497,100 | — | — |
| 2021-06-29 | $9.95 | $9.95 | 34,900 | — | — |
| 2021-06-28 | $9.94 | $9.94 | 38,200 | — | — |
| 2021-06-25 | $9.94 | $9.94 | 80,700 | — | — |
| 2021-06-24 | $9.95 | $9.95 | 82,800 | — | — |
| 2021-06-23 | $9.94 | $9.94 | 90,000 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 62,900 | — | — |
| 2021-06-21 | $9.93 | $9.93 | 82,000 | — | — |
| 2021-06-18 | $9.99 | $9.99 | 41,900 | — | — |
| 2021-06-17 | $9.96 | $9.96 | 205,100 | — | — |
| 2021-06-16 | $9.95 | $9.95 | 74,400 | — | — |
| 2021-06-15 | $9.93 | $9.93 | 768,600 | — | — |
| 2021-06-14 | $9.98 | $9.98 | 181,600 | — | — |
| 2021-06-11 | $10.01 | $10.01 | 88,600 | — | — |
| 2021-06-10 | $10.00 | $10.00 | 90,400 | — | — |
| 2021-06-09 | $9.98 | $9.98 | 77,100 | — | — |
| 2021-06-08 | $9.94 | $9.94 | 86,800 | — | — |
| 2021-06-07 | $9.90 | $9.90 | 113,800 | — | — |
| 2021-06-04 | $9.93 | $9.93 | 87,000 | — | — |
| 2021-06-03 | $9.93 | $9.93 | 81,000 | — | — |
| 2021-06-02 | $9.91 | $9.91 | 133,800 | — | — |
| 2021-06-01 | $9.94 | $9.94 | 144,900 | — | — |
| 2021-05-28 | $9.93 | $9.93 | 44,000 | — | — |
| 2021-05-27 | $9.92 | $9.92 | 36,300 | — | — |
| 2021-05-26 | $9.91 | $9.91 | 43,600 | — | — |
| 2021-05-25 | $9.92 | $9.92 | 62,100 | — | — |
| 2021-05-24 | $9.87 | $9.87 | 37,800 | — | — |
| 2021-05-21 | $9.89 | $9.89 | 65,700 | — | — |
| 2021-05-20 | $9.85 | $9.85 | 34,900 | — | — |
| 2021-05-19 | $9.94 | $9.94 | 180,400 | — | — |
| 2021-05-18 | $9.92 | $9.92 | 59,000 | — | — |
| 2021-05-17 | $9.92 | $9.92 | 148,400 | — | — |
| 2021-05-14 | $9.95 | $9.95 | 135,100 | — | — |
| 2021-05-13 | $9.90 | $9.90 | 288,200 | — | — |
| 2021-05-12 | $9.96 | $9.96 | 123,000 | — | — |
| 2021-05-11 | $9.95 | $9.95 | 310,200 | — | — |
| 2021-05-10 | $9.88 | $9.88 | 228,200 | — | — |
| 2021-05-07 | $9.95 | $9.95 | 100,700 | — | — |
| 2021-05-06 | $9.95 | $9.95 | 259,400 | — | — |
| 2021-05-05 | $10.00 | $10.00 | 561,600 | — | — |
| 2021-05-04 | $9.97 | $9.97 | 476,200 | — | — |
| 2021-05-03 | $10.02 | $10.02 | 228,000 | — | — |
| 2021-04-30 | $10.10 | $10.10 | 248,500 | — | — |
| 2021-04-29 | $10.04 | $10.04 | 208,700 | — | — |
| 2021-04-28 | $10.07 | $10.07 | 58,700 | — | — |
| 2021-04-27 | $10.05 | $10.05 | 134,300 | — | — |
| 2021-04-26 | $10.03 | $10.03 | 468,700 | — | — |
| 2021-04-23 | $10.02 | $10.02 | 261,600 | — | — |
| 2021-04-22 | $10.09 | $10.09 | 251,900 | — | — |
| 2021-04-21 | $10.08 | $10.08 | 675,700 | — | — |
| 2021-04-20 | $10.10 | $10.10 | 188,700 | — | — |
| 2021-04-19 | $10.20 | $10.20 | 587,600 | — | — |
| 2021-04-16 | $10.12 | $10.12 | 239,200 | — | — |
| 2021-04-15 | $10.18 | $10.18 | 232,500 | — | — |
| 2021-04-14 | $10.40 | $10.40 | 399,100 | — | — |
| 2021-04-13 | $10.97 | $10.97 | 388,000 | — | — |
| 2021-04-12 | $10.83 | $10.83 | 306,300 | — | — |
| 2021-04-09 | $10.34 | $10.34 | 177,800 | — | — |
| 2021-04-08 | $10.40 | $10.40 | 101,200 | — | — |
| 2021-04-07 | $10.45 | $10.45 | 222,800 | — | — |
| 2021-04-06 | $10.41 | $10.41 | 376,200 | — | — |
| 2021-04-05 | $10.45 | $10.45 | 381,300 | — | — |
| 2021-04-01 | $10.58 | $10.58 | 420,700 | — | — |
| 2021-03-31 | $10.83 | $10.83 | 298,200 | — | — |
| 2021-03-30 | $10.55 | $10.55 | 369,700 | — | — |
| 2021-03-29 | $10.84 | $10.84 | 528,200 | — | — |
| 2021-03-26 | $10.64 | $10.64 | 304,700 | — | — |
| 2021-03-25 | $10.35 | $10.35 | 672,000 | — | — |
| 2021-03-24 | $10.19 | $10.19 | 446,500 | — | — |
| 2021-03-23 | $10.53 | $10.53 | 465,700 | — | — |
| 2021-03-22 | $10.88 | $10.88 | 525,700 | — | — |
| 2021-03-19 | $11.07 | $11.07 | 695,000 | — | — |
| 2021-03-18 | $10.90 | $10.90 | 525,500 | — | — |
| 2021-03-17 | $11.24 | $11.24 | 977,400 | — | — |
| 2021-03-16 | $10.94 | $10.94 | 1,462,500 | — | — |
| 2021-03-15 | $11.50 | $11.50 | 1,148,000 | — | — |
| 2021-03-12 | $11.93 | $11.93 | 1,753,400 | — | — |
| 2021-03-11 | $12.35 | $12.35 | 4,377,600 | — | — |
| 2021-03-10 | $11.39 | $11.39 | 1,673,600 | — | — |
| 2021-03-09 | $11.52 | $11.52 | 1,839,000 | — | — |
| 2021-03-08 | $11.00 | $11.00 | 2,268,000 | — | — |
| 2021-03-05 | $11.12 | $11.12 | 9,790,100 | — | — |
| 2021-03-04 | $10.00 | $10.00 | 450,100 | — | — |
| 2021-03-03 | $10.05 | $10.05 | 261,100 | — | — |
| 2021-03-02 | $10.13 | $10.13 | 255,800 | — | — |
| 2021-03-01 | $10.35 | $10.35 | 220,600 | — | — |
| 2021-02-26 | $10.40 | $10.40 | 95,900 | — | — |
| 2021-02-25 | $10.40 | $10.40 | 140,200 | — | — |
| 2021-02-24 | $10.42 | $10.42 | 138,200 | — | — |
| 2021-02-23 | $10.30 | $10.30 | 87,000 | — | — |
| 2021-02-22 | $10.39 | $10.39 | 26,300 | — | — |
| 2021-02-19 | $10.44 | $10.44 | 21,300 | — | — |
| 2021-02-18 | $10.35 | $10.35 | 12,800 | — | — |
| 2021-02-17 | $10.35 | $10.35 | 16,300 | — | — |
| 2021-02-16 | $10.32 | $10.32 | 33,900 | — | — |
| 2021-02-12 | $10.33 | $10.33 | 278,300 | — | — |
| 2021-02-11 | $10.32 | $10.32 | 20,500 | — | — |
| 2021-02-10 | $10.28 | $10.28 | 14,900 | — | — |
| 2021-02-09 | $10.35 | $10.35 | 37,400 | — | — |
| 2021-02-08 | $10.36 | $10.36 | 81,600 | — | — |
| 2021-02-05 | $10.34 | $10.34 | 8,700 | — | — |
| 2021-02-04 | $10.30 | $10.30 | 21,400 | — | — |
| 2021-02-03 | $10.33 | $10.33 | 34,200 | — | — |
| 2021-02-02 | $10.32 | $10.32 | 43,300 | — | — |
| 2021-02-01 | $10.35 | $10.35 | 4,700 | — | — |
| 2021-01-29 | $10.26 | $10.26 | 32,200 | — | — |
| 2021-01-28 | $10.34 | $10.34 | 62,300 | — | — |
| 2021-01-27 | $10.31 | $10.31 | 199,500 | — | — |
| 2021-01-26 | $10.37 | $10.37 | 334,800 | — | — |
| 2021-01-25 | $10.43 | $10.43 | 129,100 | — | — |
| 2021-01-22 | $10.37 | $10.37 | 167,900 | — | — |
| 2021-01-21 | $10.25 | $10.25 | 272,500 | — | — |
| 2021-01-20 | $10.24 | $10.24 | 77,600 | — | — |
| 2021-01-19 | $10.20 | $10.20 | 52,200 | — | — |
| 2021-01-15 | $10.15 | $10.15 | 26,100 | — | — |
| 2021-01-14 | $10.18 | $10.18 | 72,200 | — | — |
| 2021-01-13 | $10.18 | $10.18 | 24,800 | — | — |
| 2021-01-12 | $10.20 | $10.20 | 277,800 | — | — |
| 2021-01-11 | $10.14 | $10.14 | 111,900 | — | — |
| 2021-01-08 | $10.06 | $10.06 | 143,900 | — | — |
| 2021-01-07 | $10.05 | $10.05 | 274,200 | — | — |
| 2021-01-06 | $10.02 | $10.02 | 80,600 | — | — |
| 2021-01-05 | $9.96 | $9.96 | 128,000 | — | — |
| 2021-01-04 | $9.98 | $9.98 | 89,800 | — | — |