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
- 2021-03-19 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 | $5.15 | $5.15 | 327,400 | — | — |
| 2021-12-30 | $5.04 | $5.04 | 741,000 | — | — |
| 2021-12-29 | $4.72 | $4.72 | 240,500 | — | — |
| 2021-12-28 | $4.27 | $4.27 | 280,000 | — | — |
| 2021-12-27 | $4.41 | $4.41 | 104,200 | — | — |
| 2021-12-23 | $4.60 | $4.60 | 63,500 | — | — |
| 2021-12-22 | $4.43 | $4.43 | 109,700 | — | — |
| 2021-12-21 | $4.65 | $4.65 | 91,900 | — | — |
| 2021-12-20 | $4.52 | $4.52 | 166,700 | — | — |
| 2021-12-17 | $4.54 | $4.54 | 618,200 | — | — |
| 2021-12-16 | $4.72 | $4.72 | 275,300 | — | — |
| 2021-12-15 | $4.64 | $4.64 | 713,600 | — | — |
| 2021-12-14 | $4.55 | $4.55 | 310,400 | — | — |
| 2021-12-13 | $4.54 | $4.54 | 505,900 | — | — |
| 2021-12-10 | $4.34 | $4.34 | 209,500 | — | — |
| 2021-12-09 | $4.31 | $4.31 | 325,900 | — | — |
| 2021-12-08 | $4.84 | $4.84 | 339,600 | — | — |
| 2021-12-07 | $4.65 | $4.65 | 689,300 | — | — |
| 2021-12-06 | $4.62 | $4.62 | 459,900 | — | — |
| 2021-12-03 | $4.46 | $4.46 | 230,100 | — | — |
| 2021-12-02 | $4.45 | $4.45 | 153,500 | — | — |
| 2021-12-01 | $4.26 | $4.26 | 330,600 | — | — |
| 2021-11-30 | $4.35 | $4.35 | 427,000 | — | — |
| 2021-11-29 | $4.35 | $4.35 | 505,500 | — | — |
| 2021-11-26 | $4.50 | $4.50 | 214,700 | — | — |
| 2021-11-24 | $4.55 | $4.55 | 447,800 | — | — |
| 2021-11-23 | $4.33 | $4.33 | 706,200 | — | — |
| 2021-11-22 | $4.69 | $4.69 | 1,931,800 | — | — |
| 2021-11-19 | $5.12 | $5.12 | 6,279,500 | — | — |
| 2021-11-18 | $12.11 | $12.11 | 763,300 | — | — |
| 2021-11-17 | $12.26 | $12.26 | 93,600 | — | — |
| 2021-11-16 | $13.10 | $13.10 | 154,500 | — | — |
| 2021-11-15 | $13.02 | $13.02 | 41,600 | — | — |
| 2021-11-12 | $14.44 | $14.44 | 9,100 | — | — |
| 2021-11-11 | $14.37 | $14.37 | 30,000 | — | — |
| 2021-11-10 | $14.14 | $14.14 | 45,700 | — | — |
| 2021-11-09 | $14.30 | $14.30 | 22,000 | — | — |
| 2021-11-08 | $15.00 | $15.00 | 136,900 | — | — |
| 2021-11-05 | $15.79 | $15.79 | 187,000 | — | — |
| 2021-11-04 | $16.00 | $16.00 | 364,400 | — | — |
| 2021-11-03 | $15.31 | $15.31 | 115,900 | — | — |
| 2021-11-02 | $15.80 | $15.80 | 28,700 | — | — |
| 2021-11-01 | $15.74 | $15.74 | 58,300 | — | — |
| 2021-10-29 | $15.84 | $15.84 | 44,100 | — | — |
| 2021-10-28 | $17.00 | $17.00 | 435,000 | — | — |
| 2021-10-27 | $16.68 | $16.68 | 479,400 | — | — |
| 2021-10-26 | $16.89 | $16.89 | 129,900 | — | — |
| 2021-10-25 | $15.72 | $15.72 | 125,300 | — | — |
| 2021-10-22 | $16.32 | $16.32 | 224,800 | — | — |
| 2021-10-21 | $17.67 | $17.67 | 112,600 | — | — |
| 2021-10-20 | $16.81 | $16.81 | 62,500 | — | — |
| 2021-10-19 | $16.60 | $16.60 | 42,600 | — | — |
| 2021-10-18 | $15.41 | $15.41 | 79,000 | — | — |
| 2021-10-15 | $17.17 | $17.17 | 75,000 | — | — |
| 2021-10-14 | $16.76 | $16.76 | 712,200 | — | — |
| 2021-10-13 | $15.33 | $15.33 | 166,200 | — | — |
| 2021-10-12 | $16.89 | $16.89 | 87,300 | — | — |
| 2021-10-11 | $17.67 | $17.67 | 146,600 | — | — |
| 2021-10-08 | $18.35 | $18.35 | 37,300 | — | — |
| 2021-10-07 | $21.00 | $21.00 | 16,200 | — | — |
| 2021-10-06 | $21.56 | $21.56 | 48,800 | — | — |
| 2021-10-05 | $21.91 | $21.91 | 40,700 | — | — |
| 2021-10-04 | $22.49 | $22.49 | 37,300 | — | — |
| 2021-10-01 | $23.33 | $23.33 | 40,900 | — | — |
| 2021-09-30 | $24.23 | $24.23 | 20,700 | — | — |
| 2021-09-29 | $23.09 | $23.09 | 64,300 | — | — |
| 2021-09-28 | $24.06 | $24.06 | 36,600 | — | — |
| 2021-09-27 | $22.84 | $22.84 | 9,500 | — | — |
| 2021-09-24 | $21.56 | $21.56 | 5,200 | — | — |
| 2021-09-23 | $21.12 | $21.12 | 80,000 | — | — |
| 2021-09-22 | $20.60 | $20.60 | 44,600 | — | — |
| 2021-09-21 | $20.09 | $20.09 | 58,700 | — | — |
| 2021-09-20 | $20.02 | $20.02 | 49,900 | — | — |
| 2021-09-17 | $23.06 | $23.06 | 101,400 | — | — |
| 2021-09-16 | $20.55 | $20.55 | 92,000 | — | — |
| 2021-09-15 | $21.33 | $21.33 | 37,200 | — | — |
| 2021-09-14 | $22.00 | $22.00 | 72,500 | — | — |
| 2021-09-13 | $22.14 | $22.14 | 36,200 | — | — |
| 2021-09-10 | $22.27 | $22.27 | 43,900 | — | — |
| 2021-09-09 | $23.16 | $23.16 | 28,000 | — | — |
| 2021-09-08 | $24.01 | $24.01 | 22,400 | — | — |
| 2021-09-07 | $24.29 | $24.29 | 27,700 | — | — |
| 2021-09-03 | $24.95 | $24.95 | 47,300 | — | — |
| 2021-09-02 | $22.04 | $22.04 | 8,400 | — | — |
| 2021-09-01 | $23.17 | $23.17 | 54,000 | — | — |
| 2021-08-31 | $23.47 | $23.47 | 93,900 | — | — |
| 2021-08-30 | $20.65 | $20.65 | 34,400 | — | — |
| 2021-08-27 | $18.12 | $18.12 | 97,900 | — | — |
| 2021-08-26 | $20.38 | $20.38 | 92,700 | — | — |
| 2021-08-25 | $20.07 | $20.07 | 53,600 | — | — |
| 2021-08-24 | $21.89 | $21.89 | 90,500 | — | — |
| 2021-08-23 | $22.21 | $22.21 | 114,400 | — | — |
| 2021-08-20 | $22.29 | $22.29 | 30,400 | — | — |
| 2021-08-19 | $22.75 | $22.75 | 23,600 | — | — |
| 2021-08-18 | $23.84 | $23.84 | 43,500 | — | — |
| 2021-08-17 | $23.55 | $23.55 | 100,800 | — | — |
| 2021-08-16 | $21.74 | $21.74 | 32,700 | — | — |
| 2021-08-13 | $23.51 | $23.51 | 21,900 | — | — |
| 2021-08-12 | $25.25 | $25.25 | 29,100 | — | — |
| 2021-08-11 | $26.30 | $26.30 | 17,300 | — | — |
| 2021-08-10 | $28.50 | $28.50 | 41,900 | — | — |
| 2021-08-09 | $26.14 | $26.14 | 63,400 | — | — |
| 2021-08-06 | $21.70 | $21.70 | 39,800 | — | — |
| 2021-08-05 | $22.79 | $22.79 | 13,700 | — | — |
| 2021-08-04 | $22.75 | $22.75 | 17,600 | — | — |
| 2021-08-03 | $22.00 | $22.00 | 29,900 | — | — |
| 2021-08-02 | $21.47 | $21.47 | 23,200 | — | — |
| 2021-07-30 | $22.01 | $22.01 | 24,700 | — | — |
| 2021-07-29 | $21.61 | $21.61 | 97,000 | — | — |
| 2021-07-28 | $22.10 | $22.10 | 39,600 | — | — |
| 2021-07-27 | $21.98 | $21.98 | 383,200 | — | — |
| 2021-07-26 | $24.88 | $24.88 | 79,200 | — | — |
| 2021-07-23 | $26.00 | $26.00 | 33,300 | — | — |
| 2021-07-22 | $25.00 | $25.00 | 59,500 | — | — |
| 2021-07-21 | $24.56 | $24.56 | 8,800 | — | — |
| 2021-07-20 | $24.83 | $24.83 | 19,400 | — | — |
| 2021-07-19 | $24.77 | $24.77 | 35,200 | — | — |
| 2021-07-16 | $22.00 | $22.00 | 14,300 | — | — |
| 2021-07-15 | $22.97 | $22.97 | 116,200 | — | — |
| 2021-07-14 | $24.07 | $24.07 | 77,700 | — | — |
| 2021-07-13 | $23.00 | $23.00 | 79,100 | — | — |
| 2021-07-12 | $21.74 | $21.74 | 74,000 | — | — |
| 2021-07-09 | $20.63 | $20.63 | 26,200 | — | — |
| 2021-07-08 | $21.30 | $21.30 | 26,400 | — | — |
| 2021-07-07 | $21.39 | $21.39 | 204,500 | — | — |
| 2021-07-06 | $21.98 | $21.98 | 223,000 | — | — |
| 2021-07-02 | $19.71 | $19.71 | 103,700 | — | — |
| 2021-07-01 | $19.80 | $19.80 | 92,600 | — | — |
| 2021-06-30 | $19.53 | $19.53 | 11,000 | — | — |
| 2021-06-29 | $19.48 | $19.48 | 73,200 | — | — |
| 2021-06-28 | $19.29 | $19.29 | 55,300 | — | — |
| 2021-06-25 | $19.02 | $19.02 | 32,300 | — | — |
| 2021-06-24 | $18.43 | $18.43 | 11,700 | — | — |
| 2021-06-23 | $18.48 | $18.48 | 211,600 | — | — |
| 2021-06-22 | $17.76 | $17.76 | 7,500 | — | — |
| 2021-06-21 | $18.01 | $18.01 | 20,300 | — | — |
| 2021-06-18 | $17.60 | $17.60 | 178,100 | — | — |
| 2021-06-17 | $17.63 | $17.63 | 52,400 | — | — |
| 2021-06-16 | $17.37 | $17.37 | 89,100 | — | — |
| 2021-06-15 | $19.00 | $19.00 | 49,500 | — | — |
| 2021-06-14 | $19.00 | $19.00 | 69,600 | — | — |
| 2021-06-11 | $18.00 | $18.00 | 15,800 | — | — |
| 2021-06-10 | $18.04 | $18.04 | 35,700 | — | — |
| 2021-06-09 | $18.00 | $18.00 | 58,900 | — | — |
| 2021-06-08 | $15.81 | $15.81 | 28,800 | — | — |
| 2021-06-07 | $14.73 | $14.73 | 47,000 | — | — |
| 2021-06-04 | $14.81 | $14.81 | 215,700 | — | — |
| 2021-06-03 | $14.16 | $14.16 | 5,100 | — | — |
| 2021-06-02 | $14.49 | $14.49 | 18,100 | — | — |
| 2021-06-01 | $14.42 | $14.42 | 15,600 | — | — |
| 2021-05-28 | $14.88 | $14.88 | 32,400 | — | — |
| 2021-05-27 | $15.03 | $15.03 | 43,700 | — | — |
| 2021-05-26 | $15.00 | $15.00 | 18,200 | — | — |
| 2021-05-25 | $14.65 | $14.65 | 30,100 | — | — |
| 2021-05-24 | $15.61 | $15.61 | 11,700 | — | — |
| 2021-05-21 | $15.54 | $15.54 | 38,000 | — | — |
| 2021-05-20 | $16.21 | $16.21 | 58,800 | — | — |
| 2021-05-19 | $15.75 | $15.75 | 63,800 | — | — |
| 2021-05-18 | $16.25 | $16.25 | 17,200 | — | — |
| 2021-05-17 | $16.22 | $16.22 | 163,400 | — | — |
| 2021-05-14 | $16.41 | $16.41 | 64,500 | — | — |
| 2021-05-13 | $15.50 | $15.50 | 23,600 | — | — |
| 2021-05-12 | $15.40 | $15.40 | 121,000 | — | — |
| 2021-05-11 | $14.43 | $14.43 | 17,000 | — | — |
| 2021-05-10 | $15.27 | $15.27 | 10,100 | — | — |
| 2021-05-07 | $15.53 | $15.53 | 41,100 | — | — |
| 2021-05-06 | $16.10 | $16.10 | 9,000 | — | — |
| 2021-05-05 | $16.82 | $16.82 | 38,900 | — | — |
| 2021-05-04 | $16.16 | $16.16 | 23,700 | — | — |
| 2021-05-03 | $16.31 | $16.31 | 8,500 | — | — |
| 2021-04-30 | $16.27 | $16.27 | 37,100 | — | — |
| 2021-04-29 | $15.54 | $15.54 | 53,400 | — | — |
| 2021-04-28 | $16.05 | $16.05 | 32,600 | — | — |
| 2021-04-27 | $16.07 | $16.07 | 90,100 | — | — |
| 2021-04-26 | $16.53 | $16.53 | 78,600 | — | — |
| 2021-04-23 | $16.12 | $16.12 | 208,700 | — | — |
| 2021-04-22 | $17.11 | $17.11 | 6,700 | — | — |
| 2021-04-21 | $17.09 | $17.09 | 79,100 | — | — |
| 2021-04-20 | $17.08 | $17.08 | 152,100 | — | — |
| 2021-04-19 | $17.24 | $17.24 | 388,700 | — | — |
| 2021-04-16 | $17.27 | $17.27 | 46,300 | — | — |
| 2021-04-15 | $17.30 | $17.30 | 130,100 | — | — |
| 2021-04-14 | $17.45 | $17.45 | 248,000 | — | — |
| 2021-04-13 | $16.95 | $16.95 | 150,700 | — | — |
| 2021-04-12 | $17.05 | $17.05 | 56,800 | — | — |
| 2021-04-09 | $17.00 | $17.00 | 12,700 | — | — |
| 2021-04-08 | $16.40 | $16.40 | 72,100 | — | — |
| 2021-04-07 | $17.07 | $17.07 | 74,400 | — | — |
| 2021-04-06 | $17.51 | $17.51 | 362,000 | — | — |
| 2021-04-05 | $17.90 | $17.90 | 141,600 | — | — |
| 2021-04-01 | $17.85 | $17.85 | 153,600 | — | — |
| 2021-03-31 | $18.50 | $18.50 | 144,200 | — | — |
| 2021-03-30 | $16.32 | $16.32 | 73,200 | — | — |
| 2021-03-29 | $16.66 | $16.66 | 229,100 | — | — |
| 2021-03-26 | $15.90 | $15.90 | 78,400 | — | — |
| 2021-03-25 | $15.96 | $15.96 | 419,400 | — | — |
| 2021-03-24 | $15.93 | $15.93 | 439,100 | — | — |
| 2021-03-23 | $16.77 | $16.77 | 566,700 | — | — |
| 2021-03-22 | $18.61 | $18.61 | 680,200 | — | — |
| 2021-03-19 | $18.49 | $18.49 | 3,201,100 | — | — |