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
- 2007-05-25 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 | $6.13 | $6.13 | 3,120,500 | — | — |
| 2021-12-30 | $6.26 | $6.26 | 4,345,500 | — | — |
| 2021-12-29 | $6.11 | $6.11 | 3,551,900 | — | — |
| 2021-12-28 | $6.37 | $6.37 | 2,469,100 | — | — |
| 2021-12-27 | $6.48 | $6.48 | 2,870,100 | — | — |
| 2021-12-23 | $6.56 | $6.56 | 1,882,100 | — | — |
| 2021-12-22 | $6.51 | $6.51 | 2,463,500 | — | — |
| 2021-12-21 | $6.49 | $6.49 | 3,708,200 | — | — |
| 2021-12-20 | $6.20 | $6.20 | 3,766,400 | — | — |
| 2021-12-17 | $6.40 | $6.40 | 6,616,100 | — | — |
| 2021-12-16 | $6.23 | $6.23 | 4,603,000 | — | — |
| 2021-12-15 | $6.40 | $6.40 | 4,422,600 | — | — |
| 2021-12-14 | $6.03 | $6.03 | 5,298,000 | — | — |
| 2021-12-13 | $6.65 | $6.65 | 3,411,400 | — | — |
| 2021-12-10 | $6.97 | $6.97 | 3,237,200 | — | — |
| 2021-12-09 | $6.91 | $6.91 | 2,291,100 | — | — |
| 2021-12-08 | $7.12 | $7.12 | 2,777,900 | — | — |
| 2021-12-07 | $6.77 | $6.77 | 3,416,100 | — | — |
| 2021-12-06 | $6.59 | $6.59 | 3,850,000 | — | — |
| 2021-12-03 | $6.35 | $6.35 | 4,334,400 | — | — |
| 2021-12-02 | $6.66 | $6.66 | 3,795,600 | — | — |
| 2021-12-01 | $6.67 | $6.67 | 3,560,900 | — | — |
| 2021-11-30 | $7.17 | $7.17 | 4,100,200 | — | — |
| 2021-11-29 | $7.24 | $7.24 | 3,350,600 | — | — |
| 2021-11-26 | $7.20 | $7.20 | 3,786,000 | — | — |
| 2021-11-24 | $7.75 | $7.75 | 1,968,900 | — | — |
| 2021-11-23 | $7.72 | $7.72 | 2,931,100 | — | — |
| 2021-11-22 | $7.59 | $7.59 | 4,233,000 | — | — |
| 2021-11-19 | $7.64 | $7.64 | 3,904,400 | — | — |
| 2021-11-18 | $7.86 | $7.86 | 3,499,300 | — | — |
| 2021-11-17 | $7.92 | $7.92 | 4,087,500 | — | — |
| 2021-11-16 | $8.22 | $8.22 | 3,441,500 | — | — |
| 2021-11-15 | $8.32 | $8.32 | 4,405,400 | — | — |
| 2021-11-12 | $8.63 | $8.63 | 3,075,100 | — | — |
| 2021-11-11 | $8.74 | $8.74 | 3,537,800 | — | — |
| 2021-11-10 | $8.72 | $8.72 | 4,372,900 | — | — |
| 2021-11-09 | $9.39 | $9.39 | 4,218,300 | — | — |
| 2021-11-08 | $9.35 | $9.35 | 5,842,900 | — | — |
| 2021-11-05 | $8.60 | $8.60 | 6,168,600 | — | — |
| 2021-11-04 | $9.33 | $9.33 | 2,610,100 | — | — |
| 2021-11-03 | $9.42 | $9.42 | 2,778,100 | — | — |
| 2021-11-02 | $9.50 | $9.50 | 2,819,600 | — | — |
| 2021-11-01 | $9.54 | $9.54 | 3,985,500 | — | — |
| 2021-10-29 | $9.22 | $9.22 | 5,482,200 | — | — |
| 2021-10-28 | $9.14 | $9.14 | 4,404,600 | — | — |
| 2021-10-27 | $8.44 | $8.44 | 3,715,900 | — | — |
| 2021-10-26 | $8.84 | $8.84 | 2,627,800 | — | — |
| 2021-10-25 | $9.03 | $9.03 | 3,153,400 | — | — |
| 2021-10-22 | $8.65 | $8.65 | 2,549,500 | — | — |
| 2021-10-21 | $8.74 | $8.74 | 2,427,300 | — | — |
| 2021-10-20 | $8.97 | $8.97 | 1,764,900 | — | — |
| 2021-10-19 | $9.00 | $9.00 | 1,871,300 | — | — |
| 2021-10-18 | $8.82 | $8.82 | 2,655,600 | — | — |
| 2021-10-15 | $9.00 | $9.00 | 2,709,800 | — | — |
| 2021-10-14 | $9.11 | $9.11 | 3,225,900 | — | — |
| 2021-10-13 | $9.14 | $9.14 | 5,092,100 | — | — |
| 2021-10-12 | $8.97 | $8.97 | 3,833,600 | — | — |
| 2021-10-11 | $8.70 | $8.70 | 2,782,300 | — | — |
| 2021-10-08 | $8.67 | $8.67 | 4,504,300 | — | — |
| 2021-10-07 | $8.39 | $8.39 | 3,955,900 | — | — |
| 2021-10-06 | $7.85 | $7.85 | 3,273,700 | — | — |
| 2021-10-05 | $8.08 | $8.08 | 3,684,300 | — | — |
| 2021-10-04 | $8.18 | $8.18 | 4,142,500 | — | — |
| 2021-10-01 | $8.33 | $8.33 | 3,388,400 | — | — |
| 2021-09-30 | $8.15 | $8.15 | 3,873,800 | — | — |
| 2021-09-29 | $8.06 | $8.06 | 5,592,200 | — | — |
| 2021-09-28 | $8.52 | $8.52 | 8,599,600 | — | — |
| 2021-09-27 | $9.28 | $9.28 | 13,121,100 | — | — |
| 2021-09-24 | $8.16 | $8.16 | 2,063,200 | — | — |
| 2021-09-23 | $8.42 | $8.42 | 3,927,700 | — | — |
| 2021-09-22 | $8.13 | $8.13 | 4,897,400 | — | — |
| 2021-09-21 | $7.78 | $7.78 | 4,609,100 | — | — |
| 2021-09-20 | $7.57 | $7.57 | 5,615,800 | — | — |
| 2021-09-17 | $8.08 | $8.08 | 8,544,500 | — | — |
| 2021-09-16 | $8.14 | $8.14 | 3,424,200 | — | — |
| 2021-09-15 | $8.18 | $8.18 | 5,603,000 | — | — |
| 2021-09-14 | $7.87 | $7.87 | 5,845,500 | — | — |
| 2021-09-13 | $8.32 | $8.32 | 6,215,100 | — | — |
| 2021-09-10 | $7.84 | $7.84 | 3,907,900 | — | — |
| 2021-09-09 | $7.95 | $7.95 | 3,567,000 | — | — |
| 2021-09-08 | $7.73 | $7.73 | 3,220,600 | — | — |
| 2021-09-07 | $7.96 | $7.96 | 3,684,200 | — | — |
| 2021-09-03 | $7.87 | $7.87 | 2,444,500 | — | — |
| 2021-09-02 | $8.02 | $8.02 | 3,633,900 | — | — |
| 2021-09-01 | $7.92 | $7.92 | 3,052,500 | — | — |
| 2021-08-31 | $7.93 | $7.93 | 3,715,900 | — | — |
| 2021-08-30 | $7.84 | $7.84 | 4,153,100 | — | — |
| 2021-08-27 | $8.11 | $8.11 | 6,091,200 | — | — |
| 2021-08-26 | $7.64 | $7.64 | 3,449,600 | — | — |
| 2021-08-25 | $7.81 | $7.81 | 4,764,800 | — | — |
| 2021-08-24 | $7.69 | $7.69 | 4,993,600 | — | — |
| 2021-08-23 | $7.31 | $7.31 | 5,931,700 | — | — |
| 2021-08-20 | $6.80 | $6.80 | 5,869,900 | — | — |
| 2021-08-19 | $6.62 | $6.62 | 6,649,900 | — | — |
| 2021-08-18 | $6.86 | $6.86 | 6,369,000 | — | — |
| 2021-08-17 | $6.95 | $6.95 | 7,054,400 | — | — |
| 2021-08-16 | $7.16 | $7.16 | 5,749,200 | — | — |
| 2021-08-13 | $7.53 | $7.53 | 6,609,800 | — | — |
| 2021-08-12 | $8.30 | $8.30 | 4,920,100 | — | — |
| 2021-08-11 | $8.19 | $8.19 | 5,392,200 | — | — |
| 2021-08-10 | $8.14 | $8.14 | 6,790,800 | — | — |
| 2021-08-09 | $7.79 | $7.79 | 6,900,900 | — | — |
| 2021-08-06 | $7.48 | $7.48 | 9,396,100 | — | — |
| 2021-08-05 | $7.07 | $7.07 | 7,417,300 | — | — |
| 2021-08-04 | $6.87 | $6.87 | 6,646,600 | — | — |
| 2021-08-03 | $7.37 | $7.37 | 5,046,900 | — | — |
| 2021-08-02 | $7.34 | $7.34 | 5,678,300 | — | — |
| 2021-07-30 | $7.51 | $7.51 | 3,707,500 | — | — |
| 2021-07-29 | $7.63 | $7.63 | 4,404,300 | — | — |
| 2021-07-28 | $7.75 | $7.75 | 4,198,900 | — | — |
| 2021-07-27 | $7.42 | $7.42 | 5,232,200 | — | — |
| 2021-07-26 | $7.76 | $7.76 | 6,402,400 | — | — |
| 2021-07-23 | $7.60 | $7.60 | 6,267,300 | — | — |
| 2021-07-22 | $7.68 | $7.68 | 7,065,000 | — | — |
| 2021-07-21 | $8.15 | $8.15 | 6,297,600 | — | — |
| 2021-07-20 | $7.86 | $7.86 | 7,300,800 | — | — |
| 2021-07-19 | $7.57 | $7.57 | 8,207,900 | — | — |
| 2021-07-16 | $7.56 | $7.56 | 9,310,200 | — | — |
| 2021-07-15 | $7.65 | $7.65 | 9,386,500 | — | — |
| 2021-07-14 | $7.86 | $7.86 | 10,373,600 | — | — |
| 2021-07-13 | $8.52 | $8.52 | 6,885,700 | — | — |
| 2021-07-12 | $9.00 | $9.00 | 4,575,900 | — | — |
| 2021-07-09 | $9.16 | $9.16 | 5,795,600 | — | — |
| 2021-07-08 | $9.09 | $9.09 | 8,075,900 | — | — |
| 2021-07-07 | $8.92 | $8.92 | 10,479,700 | — | — |
| 2021-07-06 | $9.46 | $9.46 | 10,342,900 | — | — |
| 2021-07-02 | $10.00 | $10.00 | 9,116,100 | — | — |
| 2021-07-01 | $10.44 | $10.44 | 10,212,800 | — | — |
| 2021-06-30 | $10.15 | $10.15 | 12,858,100 | — | — |
| 2021-06-29 | $10.31 | $10.31 | 16,425,900 | — | — |
| 2021-06-28 | $10.83 | $10.83 | 16,708,600 | — | — |
| 2021-06-25 | $10.80 | $10.80 | 14,516,900 | — | — |
| 2021-06-24 | $10.92 | $10.92 | 12,686,300 | — | — |
| 2021-06-23 | $11.04 | $11.04 | 13,774,600 | — | — |
| 2021-06-22 | $11.18 | $11.18 | 18,190,500 | — | — |
| 2021-06-21 | $11.24 | $11.24 | 30,603,700 | — | — |
| 2021-06-18 | $11.78 | $11.78 | 103,739,100 | — | — |
| 2021-06-17 | $11.12 | $11.12 | 31,005,000 | — | — |
| 2021-06-16 | $10.70 | $10.70 | 20,241,800 | — | — |
| 2021-06-15 | $11.11 | $11.11 | 35,056,300 | — | — |
| 2021-06-14 | $11.17 | $11.17 | 61,394,100 | — | — |
| 2021-06-11 | $10.80 | $10.80 | 19,070,200 | — | — |
| 2021-06-10 | $10.99 | $10.99 | 59,988,500 | — | — |
| 2021-06-09 | $13.02 | $13.02 | 157,154,800 | — | — |
| 2021-06-08 | $9.90 | $9.90 | 44,361,300 | — | — |
| 2021-06-07 | $10.36 | $10.36 | 28,229,900 | — | — |
| 2021-06-04 | $9.31 | $9.31 | 33,219,700 | — | — |
| 2021-06-03 | $9.12 | $9.12 | 30,286,100 | — | — |
| 2021-06-02 | $8.13 | $8.13 | 6,936,300 | — | — |
| 2021-06-01 | $8.10 | $8.10 | 5,255,400 | — | — |
| 2021-05-28 | $7.92 | $7.92 | 5,613,100 | — | — |
| 2021-05-27 | $8.09 | $8.09 | 7,756,500 | — | — |
| 2021-05-26 | $8.04 | $8.04 | 5,280,900 | — | — |
| 2021-05-25 | $7.63 | $7.63 | 4,703,100 | — | — |
| 2021-05-24 | $7.96 | $7.96 | 3,630,700 | — | — |
| 2021-05-21 | $7.73 | $7.73 | 4,208,800 | — | — |
| 2021-05-20 | $7.64 | $7.64 | 5,290,000 | — | — |
| 2021-05-19 | $7.87 | $7.87 | 4,257,900 | — | — |
| 2021-05-18 | $8.03 | $8.03 | 4,715,200 | — | — |
| 2021-05-17 | $8.13 | $8.13 | 4,676,400 | — | — |
| 2021-05-14 | $8.25 | $8.25 | 5,270,500 | — | — |
| 2021-05-13 | $7.87 | $7.87 | 5,928,000 | — | — |
| 2021-05-12 | $8.13 | $8.13 | 4,124,600 | — | — |
| 2021-05-11 | $8.54 | $8.54 | 5,876,600 | — | — |
| 2021-05-10 | $8.78 | $8.78 | 6,634,200 | — | — |
| 2021-05-07 | $8.82 | $8.82 | 9,112,000 | — | — |
| 2021-05-06 | $9.79 | $9.79 | 4,862,500 | — | — |
| 2021-05-05 | $10.53 | $10.53 | 3,918,000 | — | — |
| 2021-05-04 | $10.80 | $10.80 | 4,149,700 | — | — |
| 2021-05-03 | $11.05 | $11.05 | 3,659,200 | — | — |
| 2021-04-30 | $11.00 | $11.00 | 3,458,700 | — | — |
| 2021-04-29 | $11.34 | $11.34 | 3,829,000 | — | — |
| 2021-04-28 | $11.71 | $11.71 | 3,836,600 | — | — |
| 2021-04-27 | $11.44 | $11.44 | 4,739,900 | — | — |
| 2021-04-26 | $11.19 | $11.19 | 5,062,900 | — | — |
| 2021-04-23 | $10.39 | $10.39 | 4,747,700 | — | — |
| 2021-04-22 | $10.08 | $10.08 | 7,432,800 | — | — |
| 2021-04-21 | $10.33 | $10.33 | 9,537,600 | — | — |
| 2021-04-20 | $9.35 | $9.35 | 21,356,400 | — | — |
| 2021-04-19 | $11.84 | $11.84 | 69,667,100 | — | — |
| 2021-04-16 | $11.14 | $11.14 | 3,107,800 | — | — |
| 2021-04-15 | $11.12 | $11.12 | 3,637,200 | — | — |
| 2021-04-14 | $11.85 | $11.85 | 4,096,100 | — | — |
| 2021-04-13 | $11.64 | $11.64 | 3,423,300 | — | — |
| 2021-04-12 | $11.18 | $11.18 | 6,505,400 | — | — |
| 2021-04-09 | $12.29 | $12.29 | 3,817,900 | — | — |
| 2021-04-08 | $13.10 | $13.10 | 4,010,500 | — | — |
| 2021-04-07 | $13.52 | $13.52 | 2,380,300 | — | — |
| 2021-04-06 | $13.87 | $13.87 | 2,845,600 | — | — |
| 2021-04-05 | $13.50 | $13.50 | 4,164,200 | — | — |
| 2021-04-01 | $14.52 | $14.52 | 3,945,200 | — | — |
| 2021-03-31 | $13.74 | $13.74 | 3,256,300 | — | — |
| 2021-03-30 | $13.21 | $13.21 | 2,820,200 | — | — |
| 2021-03-29 | $12.78 | $12.78 | 4,018,800 | — | — |
| 2021-03-26 | $13.50 | $13.50 | 3,897,300 | — | — |
| 2021-03-25 | $13.61 | $13.61 | 5,374,900 | — | — |
| 2021-03-24 | $13.07 | $13.07 | 5,065,700 | — | — |
| 2021-03-23 | $13.61 | $13.61 | 7,444,900 | — | — |
| 2021-03-22 | $15.94 | $15.94 | 6,948,200 | — | — |
| 2021-03-19 | $15.66 | $15.66 | 15,851,000 | — | — |
| 2021-03-18 | $14.38 | $14.38 | 6,065,100 | — | — |
| 2021-03-17 | $15.20 | $15.20 | 5,352,900 | — | — |
| 2021-03-16 | $14.97 | $14.97 | 7,300,800 | — | — |
| 2021-03-15 | $15.39 | $15.39 | 6,613,400 | — | — |
| 2021-03-12 | $14.87 | $14.87 | 6,169,100 | — | — |
| 2021-03-11 | $13.88 | $13.88 | 7,835,700 | — | — |
| 2021-03-10 | $13.59 | $13.59 | 9,913,100 | — | — |
| 2021-03-09 | $11.80 | $11.80 | 8,241,400 | — | — |
| 2021-03-08 | $10.71 | $10.71 | 6,040,100 | — | — |
| 2021-03-05 | $11.64 | $11.64 | 10,242,200 | — | — |
| 2021-03-04 | $12.20 | $12.20 | 10,322,900 | — | — |
| 2021-03-03 | $12.26 | $12.26 | 4,754,300 | — | — |
| 2021-03-02 | $13.23 | $13.23 | 3,868,900 | — | — |
| 2021-03-01 | $13.80 | $13.80 | 4,737,100 | — | — |
| 2021-02-26 | $13.04 | $13.04 | 7,469,900 | — | — |
| 2021-02-25 | $12.85 | $12.85 | 5,543,400 | — | — |
| 2021-02-24 | $13.82 | $13.82 | 5,506,300 | — | — |
| 2021-02-23 | $13.59 | $13.59 | 9,653,900 | — | — |
| 2021-02-22 | $14.65 | $14.65 | 6,804,000 | — | — |
| 2021-02-19 | $14.98 | $14.98 | 8,283,700 | — | — |
| 2021-02-18 | $14.05 | $14.05 | 9,336,000 | — | — |
| 2021-02-17 | $15.54 | $15.54 | 5,943,100 | — | — |
| 2021-02-16 | $15.92 | $15.92 | 8,254,200 | — | — |
| 2021-02-12 | $17.29 | $17.29 | 6,271,000 | — | — |
| 2021-02-11 | $16.73 | $16.73 | 6,528,100 | — | — |
| 2021-02-10 | $16.94 | $16.94 | 14,621,800 | — | — |
| 2021-02-09 | $18.64 | $18.64 | 12,839,300 | — | — |
| 2021-02-08 | $17.87 | $17.87 | 31,729,500 | — | — |
| 2021-02-05 | $12.97 | $12.97 | 6,897,900 | — | — |
| 2021-02-04 | $12.80 | $12.80 | 10,224,500 | — | — |
| 2021-02-03 | $12.83 | $12.83 | 17,966,300 | — | — |
| 2021-02-02 | $10.47 | $10.47 | 4,281,900 | — | — |
| 2021-02-01 | $10.57 | $10.57 | 4,525,700 | — | — |
| 2021-01-29 | $10.23 | $10.23 | 5,856,000 | — | — |
| 2021-01-28 | $10.44 | $10.44 | 8,168,900 | — | — |
| 2021-01-27 | $11.00 | $11.00 | 8,632,800 | — | — |
| 2021-01-26 | $11.54 | $11.54 | 8,973,300 | — | — |
| 2021-01-25 | $11.68 | $11.68 | 16,409,700 | — | — |
| 2021-01-22 | $10.57 | $10.57 | 6,764,100 | — | — |
| 2021-01-21 | $10.18 | $10.18 | 8,132,500 | — | — |
| 2021-01-20 | $10.60 | $10.60 | 10,217,700 | — | — |
| 2021-01-19 | $9.94 | $9.94 | 6,626,700 | — | — |
| 2021-01-15 | $9.81 | $9.81 | 7,765,100 | — | — |
| 2021-01-14 | $10.21 | $10.21 | 9,139,000 | — | — |
| 2021-01-13 | $10.41 | $10.41 | 12,652,400 | — | — |
| 2021-01-12 | $9.92 | $9.92 | 10,311,800 | — | — |
| 2021-01-11 | $9.81 | $9.81 | 9,593,400 | — | — |
| 2021-01-08 | $10.25 | $10.25 | 17,507,800 | — | — |
| 2021-01-07 | $11.10 | $11.10 | 21,143,600 | — | — |
| 2021-01-06 | $9.00 | $9.00 | 13,370,400 | — | — |
| 2021-01-05 | $8.68 | $8.68 | 13,054,700 | — | — |
| 2021-01-04 | $7.83 | $7.83 | 6,023,300 | — | — |