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
- 2020-01-08 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 | $5.93 | $5.93 | 649,800 | — | — |
| 2021-12-30 | $5.97 | $5.97 | 656,100 | — | — |
| 2021-12-29 | $5.67 | $5.67 | 727,400 | — | — |
| 2021-12-28 | $5.98 | $5.98 | 662,200 | — | — |
| 2021-12-27 | $6.22 | $6.22 | 646,700 | — | — |
| 2021-12-23 | $6.44 | $6.44 | 785,300 | — | — |
| 2021-12-22 | $6.31 | $6.31 | 1,028,600 | — | — |
| 2021-12-21 | $5.98 | $5.98 | 1,852,300 | — | — |
| 2021-12-20 | $5.70 | $5.70 | 1,798,200 | — | — |
| 2021-12-17 | $6.21 | $6.21 | 1,830,500 | — | — |
| 2021-12-16 | $6.13 | $6.13 | 457,200 | — | — |
| 2021-12-15 | $6.29 | $6.29 | 472,600 | — | — |
| 2021-12-14 | $6.19 | $6.19 | 696,000 | — | — |
| 2021-12-13 | $6.29 | $6.29 | 376,500 | — | — |
| 2021-12-10 | $6.50 | $6.50 | 417,500 | — | — |
| 2021-12-09 | $6.68 | $6.68 | 492,600 | — | — |
| 2021-12-08 | $6.97 | $6.97 | 570,400 | — | — |
| 2021-12-07 | $6.96 | $6.96 | 368,300 | — | — |
| 2021-12-06 | $6.83 | $6.83 | 405,700 | — | — |
| 2021-12-03 | $6.61 | $6.61 | 607,000 | — | — |
| 2021-12-02 | $6.81 | $6.81 | 795,200 | — | — |
| 2021-12-01 | $6.73 | $6.73 | 799,100 | — | — |
| 2021-11-30 | $7.25 | $7.25 | 806,100 | — | — |
| 2021-11-29 | $7.23 | $7.23 | 525,700 | — | — |
| 2021-11-26 | $7.37 | $7.37 | 356,400 | — | — |
| 2021-11-24 | $7.67 | $7.67 | 288,300 | — | — |
| 2021-11-23 | $7.67 | $7.67 | 772,700 | — | — |
| 2021-11-22 | $7.86 | $7.86 | 891,100 | — | — |
| 2021-11-19 | $8.03 | $8.03 | 597,900 | — | — |
| 2021-11-18 | $8.35 | $8.35 | 755,600 | — | — |
| 2021-11-17 | $8.64 | $8.64 | 434,400 | — | — |
| 2021-11-16 | $8.89 | $8.89 | 434,300 | — | — |
| 2021-11-15 | $9.09 | $9.09 | 478,400 | — | — |
| 2021-11-12 | $8.82 | $8.82 | 395,700 | — | — |
| 2021-11-11 | $8.70 | $8.70 | 472,900 | — | — |
| 2021-11-10 | $8.64 | $8.64 | 1,519,700 | — | — |
| 2021-11-09 | $9.40 | $9.40 | 736,400 | — | — |
| 2021-11-08 | $9.67 | $9.67 | 584,700 | — | — |
| 2021-11-05 | $9.40 | $9.40 | 509,900 | — | — |
| 2021-11-04 | $9.30 | $9.30 | 669,900 | — | — |
| 2021-11-03 | $9.91 | $9.91 | 484,500 | — | — |
| 2021-11-02 | $9.93 | $9.93 | 585,800 | — | — |
| 2021-11-01 | $10.02 | $10.02 | 521,500 | — | — |
| 2021-10-29 | $9.97 | $9.97 | 478,100 | — | — |
| 2021-10-28 | $10.00 | $10.00 | 749,100 | — | — |
| 2021-10-27 | $9.89 | $9.89 | 566,200 | — | — |
| 2021-10-26 | $10.30 | $10.30 | 318,800 | — | — |
| 2021-10-25 | $10.39 | $10.39 | 202,000 | — | — |
| 2021-10-22 | $10.36 | $10.36 | 235,700 | — | — |
| 2021-10-21 | $10.39 | $10.39 | 291,000 | — | — |
| 2021-10-20 | $10.57 | $10.57 | 202,200 | — | — |
| 2021-10-19 | $10.51 | $10.51 | 680,900 | — | — |
| 2021-10-18 | $10.70 | $10.70 | 269,900 | — | — |
| 2021-10-15 | $10.70 | $10.70 | 222,000 | — | — |
| 2021-10-14 | $10.70 | $10.70 | 217,700 | — | — |
| 2021-10-13 | $10.56 | $10.56 | 269,500 | — | — |
| 2021-10-12 | $10.24 | $10.24 | 205,800 | — | — |
| 2021-10-11 | $10.04 | $10.04 | 275,500 | — | — |
| 2021-10-08 | $10.11 | $10.11 | 372,300 | — | — |
| 2021-10-07 | $10.62 | $10.62 | 190,700 | — | — |
| 2021-10-06 | $10.65 | $10.65 | 319,100 | — | — |
| 2021-10-05 | $10.55 | $10.55 | 320,800 | — | — |
| 2021-10-04 | $10.12 | $10.12 | 402,500 | — | — |
| 2021-10-01 | $10.77 | $10.77 | 429,900 | — | — |
| 2021-09-30 | $10.54 | $10.54 | 317,000 | — | — |
| 2021-09-29 | $10.43 | $10.43 | 556,300 | — | — |
| 2021-09-28 | $10.64 | $10.64 | 534,500 | — | — |
| 2021-09-27 | $11.11 | $11.11 | 385,500 | — | — |
| 2021-09-24 | $11.09 | $11.09 | 335,100 | — | — |
| 2021-09-23 | $11.29 | $11.29 | 264,700 | — | — |
| 2021-09-22 | $11.07 | $11.07 | 563,100 | — | — |
| 2021-09-21 | $11.08 | $11.08 | 568,800 | — | — |
| 2021-09-20 | $11.60 | $11.60 | 559,000 | — | — |
| 2021-09-17 | $12.57 | $12.57 | 1,639,600 | — | — |
| 2021-09-16 | $11.07 | $11.07 | 346,300 | — | — |
| 2021-09-15 | $10.85 | $10.85 | 463,500 | — | — |
| 2021-09-14 | $10.79 | $10.79 | 339,300 | — | — |
| 2021-09-13 | $11.08 | $11.08 | 1,171,100 | — | — |
| 2021-09-10 | $11.63 | $11.63 | 416,900 | — | — |
| 2021-09-09 | $12.25 | $12.25 | 243,400 | — | — |
| 2021-09-08 | $12.33 | $12.33 | 282,500 | — | — |
| 2021-09-07 | $12.87 | $12.87 | 274,700 | — | — |
| 2021-09-03 | $12.96 | $12.96 | 335,100 | — | — |
| 2021-09-02 | $13.17 | $13.17 | 462,100 | — | — |
| 2021-09-01 | $12.68 | $12.68 | 327,100 | — | — |
| 2021-08-31 | $12.50 | $12.50 | 286,600 | — | — |
| 2021-08-30 | $12.37 | $12.37 | 255,100 | — | — |
| 2021-08-27 | $12.54 | $12.54 | 425,600 | — | — |
| 2021-08-26 | $12.21 | $12.21 | 326,200 | — | — |
| 2021-08-25 | $12.31 | $12.31 | 411,400 | — | — |
| 2021-08-24 | $12.76 | $12.76 | 445,900 | — | — |
| 2021-08-23 | $12.26 | $12.26 | 801,400 | — | — |
| 2021-08-20 | $11.50 | $11.50 | 337,600 | — | — |
| 2021-08-19 | $11.68 | $11.68 | 691,400 | — | — |
| 2021-08-18 | $11.80 | $11.80 | 585,700 | — | — |
| 2021-08-17 | $11.39 | $11.39 | 587,100 | — | — |
| 2021-08-16 | $11.79 | $11.79 | 514,000 | — | — |
| 2021-08-13 | $12.73 | $12.73 | 640,900 | — | — |
| 2021-08-12 | $12.38 | $12.38 | 670,000 | — | — |
| 2021-08-11 | $12.26 | $12.26 | 2,507,800 | — | — |
| 2021-08-10 | $10.37 | $10.37 | 895,000 | — | — |
| 2021-08-09 | $10.99 | $10.99 | 613,200 | — | — |
| 2021-08-06 | $10.75 | $10.75 | 210,700 | — | — |
| 2021-08-05 | $10.80 | $10.80 | 273,000 | — | — |
| 2021-08-04 | $10.66 | $10.66 | 354,700 | — | — |
| 2021-08-03 | $10.66 | $10.66 | 396,100 | — | — |
| 2021-08-02 | $10.98 | $10.98 | 299,200 | — | — |
| 2021-07-30 | $10.99 | $10.99 | 254,600 | — | — |
| 2021-07-29 | $11.00 | $11.00 | 487,600 | — | — |
| 2021-07-28 | $11.44 | $11.44 | 359,700 | — | — |
| 2021-07-27 | $10.65 | $10.65 | 465,500 | — | — |
| 2021-07-26 | $10.99 | $10.99 | 373,700 | — | — |
| 2021-07-23 | $10.95 | $10.95 | 420,000 | — | — |
| 2021-07-22 | $11.20 | $11.20 | 393,200 | — | — |
| 2021-07-21 | $11.14 | $11.14 | 631,600 | — | — |
| 2021-07-20 | $10.62 | $10.62 | 563,200 | — | — |
| 2021-07-19 | $10.96 | $10.96 | 801,000 | — | — |
| 2021-07-16 | $11.38 | $11.38 | 365,300 | — | — |
| 2021-07-15 | $11.72 | $11.72 | 519,700 | — | — |
| 2021-07-14 | $12.19 | $12.19 | 516,200 | — | — |
| 2021-07-13 | $12.44 | $12.44 | 316,700 | — | — |
| 2021-07-12 | $13.01 | $13.01 | 373,800 | — | — |
| 2021-07-09 | $13.21 | $13.21 | 275,900 | — | — |
| 2021-07-08 | $12.82 | $12.82 | 510,500 | — | — |
| 2021-07-07 | $13.12 | $13.12 | 461,300 | — | — |
| 2021-07-06 | $13.81 | $13.81 | 495,000 | — | — |
| 2021-07-02 | $14.62 | $14.62 | 574,300 | — | — |
| 2021-07-01 | $14.29 | $14.29 | 678,700 | — | — |
| 2021-06-30 | $13.64 | $13.64 | 390,200 | — | — |
| 2021-06-29 | $13.54 | $13.54 | 519,100 | — | — |
| 2021-06-28 | $13.99 | $13.99 | 583,900 | — | — |
| 2021-06-25 | $14.44 | $14.44 | 3,872,800 | — | — |
| 2021-06-24 | $13.96 | $13.96 | 540,100 | — | — |
| 2021-06-23 | $14.02 | $14.02 | 424,300 | — | — |
| 2021-06-22 | $13.72 | $13.72 | 473,700 | — | — |
| 2021-06-21 | $13.74 | $13.74 | 938,600 | — | — |
| 2021-06-18 | $12.63 | $12.63 | 1,853,300 | — | — |
| 2021-06-17 | $14.80 | $14.80 | 508,000 | — | — |
| 2021-06-16 | $14.51 | $14.51 | 405,400 | — | — |
| 2021-06-15 | $14.37 | $14.37 | 597,100 | — | — |
| 2021-06-14 | $14.98 | $14.98 | 595,400 | — | — |
| 2021-06-11 | $15.12 | $15.12 | 1,092,400 | — | — |
| 2021-06-10 | $14.52 | $14.52 | 879,900 | — | — |
| 2021-06-09 | $14.97 | $14.97 | 1,473,900 | — | — |
| 2021-06-08 | $13.56 | $13.56 | 1,056,200 | — | — |
| 2021-06-07 | $13.23 | $13.23 | 1,151,100 | — | — |
| 2021-06-04 | $12.17 | $12.17 | 435,300 | — | — |
| 2021-06-03 | $12.25 | $12.25 | 661,500 | — | — |
| 2021-06-02 | $12.21 | $12.21 | 418,800 | — | — |
| 2021-06-01 | $11.76 | $11.76 | 428,000 | — | — |
| 2021-05-28 | $11.30 | $11.30 | 504,800 | — | — |
| 2021-05-27 | $11.85 | $11.85 | 709,600 | — | — |
| 2021-05-26 | $11.36 | $11.36 | 410,800 | — | — |
| 2021-05-25 | $10.82 | $10.82 | 372,200 | — | — |
| 2021-05-24 | $10.93 | $10.93 | 549,200 | — | — |
| 2021-05-21 | $10.44 | $10.44 | 648,600 | — | — |
| 2021-05-20 | $10.54 | $10.54 | 703,000 | — | — |
| 2021-05-19 | $9.79 | $9.79 | 772,300 | — | — |
| 2021-05-18 | $9.38 | $9.38 | 823,600 | — | — |
| 2021-05-17 | $9.22 | $9.22 | 836,500 | — | — |
| 2021-05-14 | $9.11 | $9.11 | 1,759,300 | — | — |
| 2021-05-13 | $8.39 | $8.39 | 1,856,300 | — | — |
| 2021-05-12 | $8.98 | $8.98 | 3,811,400 | — | — |
| 2021-05-11 | $11.18 | $11.18 | 1,466,400 | — | — |
| 2021-05-10 | $11.57 | $11.57 | 845,800 | — | — |
| 2021-05-07 | $12.34 | $12.34 | 754,000 | — | — |
| 2021-05-06 | $12.35 | $12.35 | 1,354,600 | — | — |
| 2021-05-05 | $13.90 | $13.90 | 387,800 | — | — |
| 2021-05-04 | $14.41 | $14.41 | 645,200 | — | — |
| 2021-05-03 | $14.67 | $14.67 | 633,300 | — | — |
| 2021-04-30 | $15.29 | $15.29 | 659,700 | — | — |
| 2021-04-29 | $15.13 | $15.13 | 728,100 | — | — |
| 2021-04-28 | $15.46 | $15.46 | 627,100 | — | — |
| 2021-04-27 | $15.00 | $15.00 | 389,500 | — | — |
| 2021-04-26 | $14.76 | $14.76 | 741,200 | — | — |
| 2021-04-23 | $14.06 | $14.06 | 456,600 | — | — |
| 2021-04-22 | $13.49 | $13.49 | 408,900 | — | — |
| 2021-04-21 | $13.15 | $13.15 | 490,300 | — | — |
| 2021-04-20 | $12.43 | $12.43 | 798,700 | — | — |
| 2021-04-19 | $12.85 | $12.85 | 737,800 | — | — |
| 2021-04-16 | $13.30 | $13.30 | 526,900 | — | — |
| 2021-04-15 | $13.46 | $13.46 | 495,100 | — | — |
| 2021-04-14 | $13.32 | $13.32 | 569,800 | — | — |
| 2021-04-13 | $13.56 | $13.56 | 516,500 | — | — |
| 2021-04-12 | $13.33 | $13.33 | 741,100 | — | — |
| 2021-04-09 | $13.81 | $13.81 | 978,200 | — | — |
| 2021-04-08 | $12.99 | $12.99 | 742,000 | — | — |
| 2021-04-07 | $13.24 | $13.24 | 646,200 | — | — |
| 2021-04-06 | $13.50 | $13.50 | 1,623,300 | — | — |
| 2021-04-05 | $13.25 | $13.25 | 1,354,300 | — | — |
| 2021-04-01 | $13.38 | $13.38 | 2,024,800 | — | — |
| 2021-03-31 | $13.55 | $13.55 | 2,251,500 | — | — |
| 2021-03-30 | $12.62 | $12.62 | 1,113,700 | — | — |
| 2021-03-29 | $12.72 | $12.72 | 1,451,500 | — | — |
| 2021-03-26 | $14.09 | $14.09 | 784,300 | — | — |
| 2021-03-25 | $14.70 | $14.70 | 1,120,300 | — | — |
| 2021-03-24 | $14.58 | $14.58 | 1,699,500 | — | — |
| 2021-03-23 | $16.47 | $16.47 | 1,089,900 | — | — |
| 2021-03-22 | $17.07 | $17.07 | 706,500 | — | — |
| 2021-03-19 | $16.10 | $16.10 | 1,205,900 | — | — |
| 2021-03-18 | $16.60 | $16.60 | 538,100 | — | — |
| 2021-03-17 | $16.61 | $16.61 | 662,000 | — | — |
| 2021-03-16 | $16.84 | $16.84 | 552,100 | — | — |
| 2021-03-15 | $17.37 | $17.37 | 428,100 | — | — |
| 2021-03-12 | $16.99 | $16.99 | 624,800 | — | — |
| 2021-03-11 | $17.42 | $17.42 | 616,400 | — | — |
| 2021-03-10 | $16.68 | $16.68 | 772,600 | — | — |
| 2021-03-09 | $16.44 | $16.44 | 1,113,100 | — | — |
| 2021-03-08 | $14.72 | $14.72 | 955,300 | — | — |
| 2021-03-05 | $14.60 | $14.60 | 1,321,900 | — | — |
| 2021-03-04 | $15.22 | $15.22 | 1,641,500 | — | — |
| 2021-03-03 | $16.74 | $16.74 | 1,306,800 | — | — |
| 2021-03-02 | $18.63 | $18.63 | 601,400 | — | — |
| 2021-03-01 | $18.86 | $18.86 | 709,900 | — | — |
| 2021-02-26 | $17.37 | $17.37 | 1,232,700 | — | — |
| 2021-02-25 | $17.24 | $17.24 | 1,078,200 | — | — |
| 2021-02-24 | $18.50 | $18.50 | 1,378,000 | — | — |
| 2021-02-23 | $18.96 | $18.96 | 2,657,800 | — | — |
| 2021-02-22 | $20.71 | $20.71 | 2,184,200 | — | — |
| 2021-02-19 | $22.90 | $22.90 | 1,893,700 | — | — |
| 2021-02-18 | $22.70 | $22.70 | 2,691,000 | — | — |
| 2021-02-17 | $22.78 | $22.78 | 3,650,700 | — | — |
| 2021-02-16 | $19.67 | $19.67 | 1,823,600 | — | — |
| 2021-02-12 | $18.69 | $18.69 | 1,051,100 | — | — |
| 2021-02-11 | $19.54 | $19.54 | 3,650,000 | — | — |
| 2021-02-10 | $17.48 | $17.48 | 1,399,500 | — | — |
| 2021-02-09 | $17.79 | $17.79 | 1,341,400 | — | — |
| 2021-02-08 | $17.93 | $17.93 | 1,686,800 | — | — |
| 2021-02-05 | $19.03 | $19.03 | 2,771,300 | — | — |
| 2021-02-04 | $16.93 | $16.93 | 5,641,600 | — | — |
| 2021-02-03 | $15.80 | $15.80 | 3,132,900 | — | — |
| 2021-02-02 | $16.50 | $16.50 | 2,049,800 | — | — |
| 2021-02-01 | $17.81 | $17.81 | 598,500 | — | — |
| 2021-01-29 | $17.41 | $17.41 | 590,000 | — | — |
| 2021-01-28 | $17.27 | $17.27 | 695,800 | — | — |
| 2021-01-27 | $17.01 | $17.01 | 1,105,400 | — | — |
| 2021-01-26 | $17.39 | $17.39 | 796,400 | — | — |
| 2021-01-25 | $17.87 | $17.87 | 1,400,900 | — | — |
| 2021-01-22 | $18.81 | $18.81 | 686,900 | — | — |
| 2021-01-21 | $18.56 | $18.56 | 1,804,900 | — | — |
| 2021-01-20 | $20.30 | $20.30 | 1,272,500 | — | — |
| 2021-01-19 | $19.91 | $19.91 | 2,685,800 | — | — |
| 2021-01-15 | $18.00 | $18.00 | 1,446,100 | — | — |
| 2021-01-14 | $16.85 | $16.85 | 1,119,200 | — | — |
| 2021-01-13 | $16.52 | $16.52 | 918,500 | — | — |
| 2021-01-12 | $17.42 | $17.42 | 945,100 | — | — |
| 2021-01-11 | $16.77 | $16.77 | 828,700 | — | — |
| 2021-01-08 | $16.33 | $16.33 | 596,600 | — | — |
| 2021-01-07 | $16.45 | $16.45 | 551,200 | — | — |
| 2021-01-06 | $15.72 | $15.72 | 1,297,000 | — | — |
| 2021-01-05 | $16.74 | $16.74 | 1,334,300 | — | — |
| 2021-01-04 | $16.42 | $16.42 | 3,271,800 | — | — |