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
- 2018-02-08 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 | $6.51 | $6.51 | 250,200 | — | — |
| 2021-12-30 | $6.50 | $6.50 | 274,000 | — | — |
| 2021-12-29 | $6.35 | $6.35 | 444,600 | — | — |
| 2021-12-28 | $6.66 | $6.66 | 462,300 | — | — |
| 2021-12-27 | $6.80 | $6.80 | 278,400 | — | — |
| 2021-12-23 | $6.96 | $6.96 | 254,800 | — | — |
| 2021-12-22 | $6.90 | $6.90 | 379,500 | — | — |
| 2021-12-21 | $6.67 | $6.67 | 590,900 | — | — |
| 2021-12-20 | $6.40 | $6.40 | 507,400 | — | — |
| 2021-12-17 | $6.22 | $6.22 | 596,100 | — | — |
| 2021-12-16 | $5.83 | $5.83 | 460,400 | — | — |
| 2021-12-15 | $5.81 | $5.81 | 689,800 | — | — |
| 2021-12-14 | $5.83 | $5.83 | 429,700 | — | — |
| 2021-12-13 | $5.76 | $5.76 | 267,300 | — | — |
| 2021-12-10 | $5.56 | $5.56 | 408,200 | — | — |
| 2021-12-09 | $5.77 | $5.77 | 292,000 | — | — |
| 2021-12-08 | $5.97 | $5.97 | 456,100 | — | — |
| 2021-12-07 | $5.75 | $5.75 | 373,300 | — | — |
| 2021-12-06 | $5.50 | $5.50 | 429,100 | — | — |
| 2021-12-03 | $5.37 | $5.37 | 538,100 | — | — |
| 2021-12-02 | $5.59 | $5.59 | 537,000 | — | — |
| 2021-12-01 | $5.49 | $5.49 | 481,100 | — | — |
| 2021-11-30 | $5.54 | $5.54 | 777,800 | — | — |
| 2021-11-29 | $5.40 | $5.40 | 525,100 | — | — |
| 2021-11-26 | $5.70 | $5.70 | 347,000 | — | — |
| 2021-11-24 | $6.06 | $6.06 | 319,500 | — | — |
| 2021-11-23 | $6.01 | $6.01 | 780,100 | — | — |
| 2021-11-22 | $6.15 | $6.15 | 1,114,900 | — | — |
| 2021-11-19 | $6.38 | $6.38 | 385,200 | — | — |
| 2021-11-18 | $6.60 | $6.60 | 435,200 | — | — |
| 2021-11-17 | $6.78 | $6.78 | 328,300 | — | — |
| 2021-11-16 | $7.01 | $7.01 | 244,800 | — | — |
| 2021-11-15 | $7.10 | $7.10 | 405,700 | — | — |
| 2021-11-12 | $7.22 | $7.22 | 277,800 | — | — |
| 2021-11-11 | $7.26 | $7.26 | 343,700 | — | — |
| 2021-11-10 | $7.46 | $7.46 | 284,100 | — | — |
| 2021-11-09 | $7.55 | $7.55 | 349,800 | — | — |
| 2021-11-08 | $7.48 | $7.48 | 336,100 | — | — |
| 2021-11-05 | $7.54 | $7.54 | 416,800 | — | — |
| 2021-11-04 | $7.23 | $7.23 | 434,900 | — | — |
| 2021-11-03 | $7.58 | $7.58 | 707,100 | — | — |
| 2021-11-02 | $8.00 | $8.00 | 613,400 | — | — |
| 2021-11-01 | $8.38 | $8.38 | 448,700 | — | — |
| 2021-10-29 | $7.82 | $7.82 | 663,700 | — | — |
| 2021-10-28 | $7.63 | $7.63 | 156,100 | — | — |
| 2021-10-27 | $7.56 | $7.56 | 202,000 | — | — |
| 2021-10-26 | $7.94 | $7.94 | 225,100 | — | — |
| 2021-10-25 | $8.08 | $8.08 | 275,100 | — | — |
| 2021-10-22 | $8.15 | $8.15 | 240,300 | — | — |
| 2021-10-21 | $8.05 | $8.05 | 550,200 | — | — |
| 2021-10-20 | $8.29 | $8.29 | 526,800 | — | — |
| 2021-10-19 | $7.96 | $7.96 | 465,800 | — | — |
| 2021-10-18 | $7.76 | $7.76 | 753,900 | — | — |
| 2021-10-15 | $7.67 | $7.67 | 366,100 | — | — |
| 2021-10-14 | $7.68 | $7.68 | 404,100 | — | — |
| 2021-10-13 | $7.65 | $7.65 | 567,800 | — | — |
| 2021-10-12 | $7.69 | $7.69 | 1,050,300 | — | — |
| 2021-10-11 | $6.96 | $6.96 | 324,400 | — | — |
| 2021-10-08 | $6.82 | $6.82 | 416,500 | — | — |
| 2021-10-07 | $7.08 | $7.08 | 233,700 | — | — |
| 2021-10-06 | $7.10 | $7.10 | 411,600 | — | — |
| 2021-10-05 | $7.30 | $7.30 | 584,300 | — | — |
| 2021-10-04 | $7.53 | $7.53 | 444,700 | — | — |
| 2021-10-01 | $7.73 | $7.73 | 1,665,400 | — | — |
| 2021-09-30 | $7.62 | $7.62 | 665,600 | — | — |
| 2021-09-29 | $7.36 | $7.36 | 936,300 | — | — |
| 2021-09-28 | $7.57 | $7.57 | 517,600 | — | — |
| 2021-09-27 | $7.80 | $7.80 | 553,100 | — | — |
| 2021-09-24 | $7.87 | $7.87 | 313,800 | — | — |
| 2021-09-23 | $8.09 | $8.09 | 552,800 | — | — |
| 2021-09-22 | $7.95 | $7.95 | 435,500 | — | — |
| 2021-09-21 | $7.97 | $7.97 | 541,300 | — | — |
| 2021-09-20 | $7.96 | $7.96 | 648,000 | — | — |
| 2021-09-17 | $8.22 | $8.22 | 497,700 | — | — |
| 2021-09-16 | $8.09 | $8.09 | 360,600 | — | — |
| 2021-09-15 | $8.10 | $8.10 | 464,000 | — | — |
| 2021-09-14 | $7.91 | $7.91 | 504,400 | — | — |
| 2021-09-13 | $8.09 | $8.09 | 977,600 | — | — |
| 2021-09-10 | $8.11 | $8.11 | 1,066,800 | — | — |
| 2021-09-09 | $8.75 | $8.75 | 579,400 | — | — |
| 2021-09-08 | $8.96 | $8.96 | 1,040,900 | — | — |
| 2021-09-07 | $9.47 | $9.47 | 662,900 | — | — |
| 2021-09-03 | $9.62 | $9.62 | 941,300 | — | — |
| 2021-09-02 | $10.50 | $10.50 | 220,800 | — | — |
| 2021-09-01 | $10.33 | $10.33 | 464,200 | — | — |
| 2021-08-31 | $10.60 | $10.60 | 319,300 | — | — |
| 2021-08-30 | $10.58 | $10.58 | 306,400 | — | — |
| 2021-08-27 | $10.73 | $10.73 | 451,600 | — | — |
| 2021-08-26 | $10.76 | $10.76 | 354,400 | — | — |
| 2021-08-25 | $11.05 | $11.05 | 684,800 | — | — |
| 2021-08-24 | $11.09 | $11.09 | 494,700 | — | — |
| 2021-08-23 | $11.00 | $11.00 | 528,000 | — | — |
| 2021-08-20 | $10.84 | $10.84 | 431,500 | — | — |
| 2021-08-19 | $10.50 | $10.50 | 414,300 | — | — |
| 2021-08-18 | $10.46 | $10.46 | 510,000 | — | — |
| 2021-08-17 | $10.10 | $10.10 | 748,400 | — | — |
| 2021-08-16 | $11.20 | $11.20 | 726,800 | — | — |
| 2021-08-13 | $10.60 | $10.60 | 419,200 | — | — |
| 2021-08-12 | $10.77 | $10.77 | 310,200 | — | — |
| 2021-08-11 | $10.93 | $10.93 | 453,700 | — | — |
| 2021-08-10 | $11.22 | $11.22 | 501,900 | — | — |
| 2021-08-09 | $11.52 | $11.52 | 286,100 | — | — |
| 2021-08-06 | $11.56 | $11.56 | 411,800 | — | — |
| 2021-08-05 | $10.55 | $10.55 | 822,400 | — | — |
| 2021-08-04 | $11.40 | $11.40 | 762,100 | — | — |
| 2021-08-03 | $11.33 | $11.33 | 577,300 | — | — |
| 2021-08-02 | $11.23 | $11.23 | 500,700 | — | — |
| 2021-07-30 | $10.82 | $10.82 | 286,000 | — | — |
| 2021-07-29 | $10.81 | $10.81 | 241,500 | — | — |
| 2021-07-28 | $10.82 | $10.82 | 496,100 | — | — |
| 2021-07-27 | $10.68 | $10.68 | 433,300 | — | — |
| 2021-07-26 | $10.69 | $10.69 | 229,200 | — | — |
| 2021-07-23 | $10.90 | $10.90 | 275,200 | — | — |
| 2021-07-22 | $11.17 | $11.17 | 168,800 | — | — |
| 2021-07-21 | $11.41 | $11.41 | 228,100 | — | — |
| 2021-07-20 | $10.87 | $10.87 | 321,800 | — | — |
| 2021-07-19 | $10.59 | $10.59 | 403,300 | — | — |
| 2021-07-16 | $11.10 | $11.10 | 275,300 | — | — |
| 2021-07-15 | $11.57 | $11.57 | 457,000 | — | — |
| 2021-07-14 | $11.79 | $11.79 | 509,100 | — | — |
| 2021-07-13 | $12.08 | $12.08 | 545,400 | — | — |
| 2021-07-12 | $13.10 | $13.10 | 498,900 | — | — |
| 2021-07-09 | $12.79 | $12.79 | 369,600 | — | — |
| 2021-07-08 | $12.23 | $12.23 | 409,600 | — | — |
| 2021-07-07 | $12.82 | $12.82 | 541,600 | — | — |
| 2021-07-06 | $12.84 | $12.84 | 222,700 | — | — |
| 2021-07-02 | $12.79 | $12.79 | 321,600 | — | — |
| 2021-07-01 | $13.67 | $13.67 | 626,100 | — | — |
| 2021-06-30 | $12.65 | $12.65 | 1,005,800 | — | — |
| 2021-06-29 | $12.89 | $12.89 | 390,700 | — | — |
| 2021-06-28 | $13.00 | $13.00 | 654,900 | — | — |
| 2021-06-25 | $13.35 | $13.35 | 2,351,000 | — | — |
| 2021-06-24 | $13.85 | $13.85 | 554,200 | — | — |
| 2021-06-23 | $13.96 | $13.96 | 497,400 | — | — |
| 2021-06-22 | $13.58 | $13.58 | 512,200 | — | — |
| 2021-06-21 | $13.80 | $13.80 | 903,800 | — | — |
| 2021-06-18 | $12.77 | $12.77 | 1,016,400 | — | — |
| 2021-06-17 | $12.59 | $12.59 | 610,600 | — | — |
| 2021-06-16 | $11.86 | $11.86 | 268,700 | — | — |
| 2021-06-15 | $11.86 | $11.86 | 360,700 | — | — |
| 2021-06-14 | $12.38 | $12.38 | 678,000 | — | — |
| 2021-06-11 | $12.33 | $12.33 | 825,200 | — | — |
| 2021-06-10 | $11.33 | $11.33 | 293,400 | — | — |
| 2021-06-09 | $11.20 | $11.20 | 302,200 | — | — |
| 2021-06-08 | $11.38 | $11.38 | 343,000 | — | — |
| 2021-06-07 | $10.99 | $10.99 | 363,600 | — | — |
| 2021-06-04 | $10.92 | $10.92 | 409,100 | — | — |
| 2021-06-03 | $11.13 | $11.13 | 349,700 | — | — |
| 2021-06-02 | $11.55 | $11.55 | 610,000 | — | — |
| 2021-06-01 | $11.29 | $11.29 | 666,700 | — | — |
| 2021-05-28 | $10.82 | $10.82 | 534,700 | — | — |
| 2021-05-27 | $10.83 | $10.83 | 516,600 | — | — |
| 2021-05-26 | $10.68 | $10.68 | 866,800 | — | — |
| 2021-05-25 | $9.59 | $9.59 | 594,800 | — | — |
| 2021-05-24 | $9.48 | $9.48 | 417,800 | — | — |
| 2021-05-21 | $9.44 | $9.44 | 588,100 | — | — |
| 2021-05-20 | $9.37 | $9.37 | 768,200 | — | — |
| 2021-05-19 | $9.00 | $9.00 | 466,700 | — | — |
| 2021-05-18 | $8.95 | $8.95 | 707,500 | — | — |
| 2021-05-17 | $8.95 | $8.95 | 684,900 | — | — |
| 2021-05-14 | $9.06 | $9.06 | 946,700 | — | — |
| 2021-05-13 | $8.66 | $8.66 | 1,209,800 | — | — |
| 2021-05-12 | $8.42 | $8.42 | 843,500 | — | — |
| 2021-05-11 | $8.74 | $8.74 | 585,800 | — | — |
| 2021-05-10 | $8.86 | $8.86 | 1,015,700 | — | — |
| 2021-05-07 | $9.14 | $9.14 | 497,500 | — | — |
| 2021-05-06 | $8.67 | $8.67 | 1,639,700 | — | — |
| 2021-05-05 | $8.88 | $8.88 | 448,900 | — | — |
| 2021-05-04 | $9.01 | $9.01 | 699,900 | — | — |
| 2021-05-03 | $8.93 | $8.93 | 707,900 | — | — |
| 2021-04-30 | $9.11 | $9.11 | 1,054,400 | — | — |
| 2021-04-29 | $9.13 | $9.13 | 715,200 | — | — |
| 2021-04-28 | $9.50 | $9.50 | 604,200 | — | — |
| 2021-04-27 | $9.38 | $9.38 | 985,200 | — | — |
| 2021-04-26 | $9.35 | $9.35 | 1,147,100 | — | — |
| 2021-04-23 | $9.17 | $9.17 | 2,401,800 | — | — |
| 2021-04-22 | $9.51 | $9.51 | 7,568,200 | — | — |
| 2021-04-21 | $11.72 | $11.72 | 561,900 | — | — |
| 2021-04-20 | $10.55 | $10.55 | 379,400 | — | — |
| 2021-04-19 | $10.62 | $10.62 | 515,300 | — | — |
| 2021-04-16 | $10.97 | $10.97 | 481,000 | — | — |
| 2021-04-15 | $11.27 | $11.27 | 728,100 | — | — |
| 2021-04-14 | $11.72 | $11.72 | 498,100 | — | — |
| 2021-04-13 | $11.66 | $11.66 | 705,700 | — | — |
| 2021-04-12 | $12.72 | $12.72 | 757,000 | — | — |
| 2021-04-09 | $13.58 | $13.58 | 420,300 | — | — |
| 2021-04-08 | $13.91 | $13.91 | 516,600 | — | — |
| 2021-04-07 | $13.93 | $13.93 | 831,500 | — | — |
| 2021-04-06 | $13.22 | $13.22 | 596,800 | — | — |
| 2021-04-05 | $13.03 | $13.03 | 659,800 | — | — |
| 2021-04-01 | $12.59 | $12.59 | 835,600 | — | — |
| 2021-03-31 | $12.99 | $12.99 | 2,491,500 | — | — |
| 2021-03-30 | $11.75 | $11.75 | 794,800 | — | — |
| 2021-03-29 | $11.55 | $11.55 | 739,200 | — | — |
| 2021-03-26 | $11.77 | $11.77 | 2,612,500 | — | — |
| 2021-03-25 | $12.69 | $12.69 | 2,812,300 | — | — |
| 2021-03-24 | $16.51 | $16.51 | 2,391,300 | — | — |
| 2021-03-23 | $16.09 | $16.09 | 2,626,400 | — | — |
| 2021-03-22 | $14.37 | $14.37 | 1,290,600 | — | — |
| 2021-03-19 | $13.88 | $13.88 | 857,100 | — | — |
| 2021-03-18 | $12.92 | $12.92 | 517,300 | — | — |
| 2021-03-17 | $13.31 | $13.31 | 503,500 | — | — |
| 2021-03-16 | $13.42 | $13.42 | 1,140,800 | — | — |
| 2021-03-15 | $12.54 | $12.54 | 610,400 | — | — |
| 2021-03-12 | $13.35 | $13.35 | 868,000 | — | — |
| 2021-03-11 | $12.03 | $12.03 | 814,000 | — | — |
| 2021-03-10 | $11.70 | $11.70 | 814,300 | — | — |
| 2021-03-09 | $12.49 | $12.49 | 601,000 | — | — |
| 2021-03-08 | $11.19 | $11.19 | 913,500 | — | — |
| 2021-03-05 | $11.58 | $11.58 | 1,272,300 | — | — |
| 2021-03-04 | $12.22 | $12.22 | 1,679,100 | — | — |
| 2021-03-03 | $13.76 | $13.76 | 1,305,600 | — | — |
| 2021-03-02 | $14.02 | $14.02 | 1,499,500 | — | — |
| 2021-03-01 | $12.51 | $12.51 | 765,800 | — | — |
| 2021-02-26 | $12.11 | $12.11 | 1,051,300 | — | — |
| 2021-02-25 | $11.50 | $11.50 | 1,216,200 | — | — |
| 2021-02-24 | $11.46 | $11.46 | 1,627,000 | — | — |
| 2021-02-23 | $9.86 | $9.86 | 1,727,900 | — | — |
| 2021-02-22 | $10.99 | $10.99 | 2,903,100 | — | — |
| 2021-02-19 | $12.29 | $12.29 | 33,762,500 | — | — |
| 2021-02-18 | $7.16 | $7.16 | 497,200 | — | — |
| 2021-02-17 | $7.35 | $7.35 | 315,100 | — | — |
| 2021-02-16 | $7.50 | $7.50 | 1,464,800 | — | — |
| 2021-02-12 | $7.68 | $7.68 | 503,900 | — | — |
| 2021-02-11 | $7.04 | $7.04 | 693,900 | — | — |
| 2021-02-10 | $7.07 | $7.07 | 668,900 | — | — |
| 2021-02-09 | $7.75 | $7.75 | 562,000 | — | — |
| 2021-02-08 | $7.91 | $7.91 | 1,011,300 | — | — |
| 2021-02-05 | $6.99 | $6.99 | 358,300 | — | — |
| 2021-02-04 | $7.13 | $7.13 | 329,200 | — | — |
| 2021-02-03 | $6.93 | $6.93 | 680,400 | — | — |
| 2021-02-02 | $6.62 | $6.62 | 646,000 | — | — |
| 2021-02-01 | $6.44 | $6.44 | 773,800 | — | — |
| 2021-01-29 | $6.76 | $6.76 | 906,800 | — | — |
| 2021-01-28 | $6.54 | $6.54 | 518,200 | — | — |
| 2021-01-27 | $6.47 | $6.47 | 891,900 | — | — |
| 2021-01-26 | $6.47 | $6.47 | 1,163,800 | — | — |
| 2021-01-25 | $7.00 | $7.00 | 3,402,900 | — | — |
| 2021-01-22 | $6.62 | $6.62 | 1,484,300 | — | — |
| 2021-01-21 | $5.80 | $5.80 | 411,100 | — | — |
| 2021-01-20 | $5.79 | $5.79 | 695,900 | — | — |
| 2021-01-19 | $5.59 | $5.59 | 789,300 | — | — |
| 2021-01-15 | $5.83 | $5.83 | 424,200 | — | — |
| 2021-01-14 | $5.65 | $5.65 | 1,111,200 | — | — |
| 2021-01-13 | $5.14 | $5.14 | 1,592,200 | — | — |
| 2021-01-12 | $5.13 | $5.13 | 1,025,200 | — | — |
| 2021-01-11 | $4.47 | $4.47 | 817,000 | — | — |
| 2021-01-08 | $4.24 | $4.24 | 859,000 | — | — |
| 2021-01-07 | $3.86 | $3.86 | 446,000 | — | — |
| 2021-01-06 | $3.80 | $3.80 | 1,181,400 | — | — |
| 2021-01-05 | $3.53 | $3.53 | 882,300 | — | — |
| 2021-01-04 | $3.20 | $3.20 | 590,700 | — | — |