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
- 2019-01-02 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 | $6.76 | $6.76 | 1,503,200 | — | — |
| 2021-12-30 | $6.64 | $6.64 | 1,378,300 | — | — |
| 2021-12-29 | $6.46 | $6.46 | 1,388,700 | — | — |
| 2021-12-28 | $6.53 | $6.53 | 908,200 | — | — |
| 2021-12-27 | $6.66 | $6.66 | 847,200 | — | — |
| 2021-12-23 | $6.67 | $6.67 | 1,383,600 | — | — |
| 2021-12-22 | $6.61 | $6.61 | 1,729,700 | — | — |
| 2021-12-21 | $6.35 | $6.35 | 2,112,600 | — | — |
| 2021-12-20 | $6.29 | $6.29 | 1,981,100 | — | — |
| 2021-12-17 | $6.45 | $6.45 | 4,829,700 | — | — |
| 2021-12-16 | $6.51 | $6.51 | 2,930,500 | — | — |
| 2021-12-15 | $6.18 | $6.18 | 2,214,500 | — | — |
| 2021-12-14 | $6.30 | $6.30 | 1,704,300 | — | — |
| 2021-12-13 | $6.44 | $6.44 | 2,632,900 | — | — |
| 2021-12-10 | $6.42 | $6.42 | 1,447,000 | — | — |
| 2021-12-09 | $6.52 | $6.52 | 1,834,700 | — | — |
| 2021-12-08 | $6.95 | $6.95 | 961,500 | — | — |
| 2021-12-07 | $6.91 | $6.91 | 1,229,400 | — | — |
| 2021-12-06 | $6.82 | $6.82 | 1,331,200 | — | — |
| 2021-12-03 | $6.72 | $6.72 | 2,404,500 | — | — |
| 2021-12-02 | $6.60 | $6.60 | 2,597,600 | — | — |
| 2021-12-01 | $6.65 | $6.65 | 3,511,700 | — | — |
| 2021-11-30 | $7.09 | $7.09 | 1,948,700 | — | — |
| 2021-11-29 | $7.24 | $7.24 | 1,316,000 | — | — |
| 2021-11-26 | $7.32 | $7.32 | 1,200,900 | — | — |
| 2021-11-24 | $7.47 | $7.47 | 749,700 | — | — |
| 2021-11-23 | $7.48 | $7.48 | 2,351,300 | — | — |
| 2021-11-22 | $7.71 | $7.71 | 2,017,400 | — | — |
| 2021-11-19 | $8.04 | $8.04 | 1,334,800 | — | — |
| 2021-11-18 | $8.26 | $8.26 | 1,195,800 | — | — |
| 2021-11-17 | $8.47 | $8.47 | 1,345,500 | — | — |
| 2021-11-16 | $8.24 | $8.24 | 1,315,800 | — | — |
| 2021-11-15 | $8.53 | $8.53 | 1,472,600 | — | — |
| 2021-11-12 | $8.51 | $8.51 | 1,896,200 | — | — |
| 2021-11-11 | $8.43 | $8.43 | 2,102,100 | — | — |
| 2021-11-10 | $8.01 | $8.01 | 3,511,900 | — | — |
| 2021-11-09 | $7.92 | $7.92 | 2,038,800 | — | — |
| 2021-11-08 | $7.83 | $7.83 | 2,417,000 | — | — |
| 2021-11-05 | $7.77 | $7.77 | 1,832,000 | — | — |
| 2021-11-04 | $7.47 | $7.47 | 1,883,200 | — | — |
| 2021-11-03 | $7.42 | $7.42 | 1,529,800 | — | — |
| 2021-11-02 | $7.40 | $7.40 | 1,314,000 | — | — |
| 2021-11-01 | $7.50 | $7.50 | 1,398,700 | — | — |
| 2021-10-29 | $7.43 | $7.43 | 1,395,300 | — | — |
| 2021-10-28 | $7.76 | $7.76 | 1,303,600 | — | — |
| 2021-10-27 | $7.91 | $7.91 | 1,080,300 | — | — |
| 2021-10-26 | $7.99 | $7.99 | 1,091,300 | — | — |
| 2021-10-25 | $8.04 | $8.04 | 2,659,900 | — | — |
| 2021-10-22 | $7.75 | $7.75 | 1,348,800 | — | — |
| 2021-10-21 | $7.75 | $7.75 | 812,300 | — | — |
| 2021-10-20 | $7.81 | $7.81 | 1,535,300 | — | — |
| 2021-10-19 | $7.79 | $7.79 | 1,174,100 | — | — |
| 2021-10-18 | $7.74 | $7.74 | 1,193,500 | — | — |
| 2021-10-15 | $7.91 | $7.91 | 1,746,700 | — | — |
| 2021-10-14 | $7.94 | $7.94 | 1,726,100 | — | — |
| 2021-10-13 | $8.06 | $8.06 | 2,969,100 | — | — |
| 2021-10-12 | $7.63 | $7.63 | 1,749,100 | — | — |
| 2021-10-11 | $7.27 | $7.27 | 964,200 | — | — |
| 2021-10-08 | $7.37 | $7.37 | 1,521,400 | — | — |
| 2021-10-07 | $7.33 | $7.33 | 1,502,100 | — | — |
| 2021-10-06 | $7.31 | $7.31 | 1,872,400 | — | — |
| 2021-10-05 | $6.86 | $6.86 | 1,073,700 | — | — |
| 2021-10-04 | $6.70 | $6.70 | 1,217,600 | — | — |
| 2021-10-01 | $6.47 | $6.47 | 1,025,000 | — | — |
| 2021-09-30 | $6.60 | $6.60 | 1,608,800 | — | — |
| 2021-09-29 | $6.44 | $6.44 | 1,388,900 | — | — |
| 2021-09-28 | $6.71 | $6.71 | 1,520,900 | — | — |
| 2021-09-27 | $6.66 | $6.66 | 1,028,200 | — | — |
| 2021-09-24 | $6.70 | $6.70 | 1,222,100 | — | — |
| 2021-09-23 | $6.80 | $6.80 | 1,546,800 | — | — |
| 2021-09-22 | $7.14 | $7.14 | 1,338,000 | — | — |
| 2021-09-21 | $7.04 | $7.04 | 960,800 | — | — |
| 2021-09-20 | $6.99 | $6.99 | 1,228,900 | — | — |
| 2021-09-17 | $7.15 | $7.15 | 1,927,700 | — | — |
| 2021-09-16 | $7.11 | $7.11 | 1,567,200 | — | — |
| 2021-09-15 | $7.34 | $7.34 | 993,200 | — | — |
| 2021-09-14 | $7.36 | $7.36 | 1,107,200 | — | — |
| 2021-09-13 | $7.23 | $7.23 | 1,860,300 | — | — |
| 2021-09-10 | $6.76 | $6.76 | 1,544,500 | — | — |
| 2021-09-09 | $7.07 | $7.07 | 1,221,600 | — | — |
| 2021-09-08 | $7.16 | $7.16 | 1,328,200 | — | — |
| 2021-09-07 | $7.32 | $7.32 | 1,730,300 | — | — |
| 2021-09-03 | $7.56 | $7.56 | 1,726,200 | — | — |
| 2021-09-02 | $7.26 | $7.26 | 1,344,800 | — | — |
| 2021-09-01 | $7.28 | $7.28 | 1,608,200 | — | — |
| 2021-08-31 | $7.20 | $7.20 | 1,426,300 | — | — |
| 2021-08-30 | $6.82 | $6.82 | 1,027,100 | — | — |
| 2021-08-27 | $6.83 | $6.83 | 1,159,700 | — | — |
| 2021-08-26 | $6.47 | $6.47 | 745,400 | — | — |
| 2021-08-25 | $6.48 | $6.48 | 1,009,700 | — | — |
| 2021-08-24 | $6.58 | $6.58 | 954,800 | — | — |
| 2021-08-23 | $6.44 | $6.44 | 1,523,000 | — | — |
| 2021-08-20 | $6.03 | $6.03 | 1,741,600 | — | — |
| 2021-08-19 | $5.95 | $5.95 | 1,535,600 | — | — |
| 2021-08-18 | $6.12 | $6.12 | 1,569,700 | — | — |
| 2021-08-17 | $6.17 | $6.17 | 1,140,800 | — | — |
| 2021-08-16 | $6.32 | $6.32 | 1,040,400 | — | — |
| 2021-08-13 | $6.41 | $6.41 | 1,148,400 | — | — |
| 2021-08-12 | $6.17 | $6.17 | 1,391,100 | — | — |
| 2021-08-11 | $6.34 | $6.34 | 1,181,400 | — | — |
| 2021-08-10 | $6.16 | $6.16 | 2,364,500 | — | — |
| 2021-08-09 | $6.19 | $6.19 | 2,012,600 | — | — |
| 2021-08-06 | $6.33 | $6.33 | 2,760,900 | — | — |
| 2021-08-05 | $6.56 | $6.56 | 2,026,600 | — | — |
| 2021-08-04 | $6.91 | $6.91 | 1,324,800 | — | — |
| 2021-08-03 | $7.05 | $7.05 | 968,300 | — | — |
| 2021-08-02 | $6.88 | $6.88 | 837,700 | — | — |
| 2021-07-30 | $6.96 | $6.96 | 1,022,400 | — | — |
| 2021-07-29 | $7.09 | $7.09 | 1,650,400 | — | — |
| 2021-07-28 | $6.87 | $6.87 | 1,372,900 | — | — |
| 2021-07-27 | $6.61 | $6.61 | 1,419,300 | — | — |
| 2021-07-26 | $6.65 | $6.65 | 2,304,300 | — | — |
| 2021-07-23 | $6.25 | $6.25 | 1,444,900 | — | — |
| 2021-07-22 | $6.43 | $6.43 | 1,081,800 | — | — |
| 2021-07-21 | $6.49 | $6.49 | 1,233,300 | — | — |
| 2021-07-20 | $6.26 | $6.26 | 1,344,500 | — | — |
| 2021-07-19 | $6.17 | $6.17 | 3,068,600 | — | — |
| 2021-07-16 | $6.45 | $6.45 | 2,758,800 | — | — |
| 2021-07-15 | $6.78 | $6.78 | 1,165,700 | — | — |
| 2021-07-14 | $6.82 | $6.82 | 1,576,400 | — | — |
| 2021-07-13 | $6.75 | $6.75 | 1,396,400 | — | — |
| 2021-07-12 | $6.71 | $6.71 | 1,641,000 | — | — |
| 2021-07-09 | $6.89 | $6.89 | 1,412,400 | — | — |
| 2021-07-08 | $6.70 | $6.70 | 2,356,500 | — | — |
| 2021-07-07 | $6.83 | $6.83 | 1,380,800 | — | — |
| 2021-07-06 | $6.92 | $6.92 | 2,086,600 | — | — |
| 2021-07-02 | $6.95 | $6.95 | 2,061,700 | — | — |
| 2021-07-01 | $6.91 | $6.91 | 1,546,600 | — | — |
| 2021-06-30 | $6.95 | $6.95 | 2,339,600 | — | — |
| 2021-06-29 | $6.91 | $6.91 | 2,099,800 | — | — |
| 2021-06-28 | $7.06 | $7.06 | 2,049,800 | — | — |
| 2021-06-25 | $7.19 | $7.19 | 1,828,400 | — | — |
| 2021-06-24 | $7.32 | $7.32 | 2,175,300 | — | — |
| 2021-06-23 | $7.20 | $7.20 | 4,205,900 | — | — |
| 2021-06-22 | $7.67 | $7.67 | 3,286,500 | — | — |
| 2021-06-21 | $7.97 | $7.97 | 1,937,200 | — | — |
| 2021-06-18 | $7.87 | $7.87 | 5,665,000 | — | — |
| 2021-06-17 | $8.30 | $8.30 | 3,038,500 | — | — |
| 2021-06-16 | $8.64 | $8.64 | 2,117,100 | — | — |
| 2021-06-15 | $8.89 | $8.89 | 1,202,700 | — | — |
| 2021-06-14 | $9.09 | $9.09 | 1,686,600 | — | — |
| 2021-06-11 | $8.90 | $8.90 | 821,600 | — | — |
| 2021-06-10 | $9.01 | $9.01 | 1,113,400 | — | — |
| 2021-06-09 | $8.72 | $8.72 | 799,500 | — | — |
| 2021-06-08 | $8.68 | $8.68 | 791,200 | — | — |
| 2021-06-07 | $8.86 | $8.86 | 867,900 | — | — |
| 2021-06-04 | $8.93 | $8.93 | 1,073,900 | — | — |
| 2021-06-03 | $8.83 | $8.83 | 1,756,400 | — | — |
| 2021-06-02 | $9.32 | $9.32 | 1,380,000 | — | — |
| 2021-06-01 | $9.44 | $9.44 | 1,294,000 | — | — |
| 2021-05-28 | $9.31 | $9.31 | 1,219,800 | — | — |
| 2021-05-27 | $9.21 | $9.21 | 918,700 | — | — |
| 2021-05-26 | $9.35 | $9.35 | 984,400 | — | — |
| 2021-05-25 | $9.35 | $9.35 | 1,282,900 | — | — |
| 2021-05-24 | $9.29 | $9.29 | 916,300 | — | — |
| 2021-05-21 | $9.20 | $9.20 | 1,156,800 | — | — |
| 2021-05-20 | $9.12 | $9.12 | 856,400 | — | — |
| 2021-05-19 | $9.04 | $9.04 | 1,666,000 | — | — |
| 2021-05-18 | $9.26 | $9.26 | 2,487,200 | — | — |
| 2021-05-17 | $9.12 | $9.12 | 2,471,000 | — | — |
| 2021-05-14 | $8.31 | $8.31 | 1,631,400 | — | — |
| 2021-05-13 | $8.21 | $8.21 | 1,090,000 | — | — |
| 2021-05-12 | $8.43 | $8.43 | 1,186,900 | — | — |
| 2021-05-11 | $8.65 | $8.65 | 1,272,300 | — | — |
| 2021-05-10 | $8.73 | $8.73 | 1,587,600 | — | — |
| 2021-05-07 | $8.96 | $8.96 | 1,837,700 | — | — |
| 2021-05-06 | $8.47 | $8.47 | 1,738,300 | — | — |
| 2021-05-05 | $8.10 | $8.10 | 952,300 | — | — |
| 2021-05-04 | $8.05 | $8.05 | 1,365,200 | — | — |
| 2021-05-03 | $8.22 | $8.22 | 2,441,400 | — | — |
| 2021-04-30 | $8.09 | $8.09 | 977,600 | — | — |
| 2021-04-29 | $8.15 | $8.15 | 1,551,300 | — | — |
| 2021-04-28 | $8.39 | $8.39 | 1,528,400 | — | — |
| 2021-04-27 | $8.33 | $8.33 | 811,800 | — | — |
| 2021-04-26 | $8.52 | $8.52 | 984,000 | — | — |
| 2021-04-23 | $8.58 | $8.58 | 927,300 | — | — |
| 2021-04-22 | $8.75 | $8.75 | 932,000 | — | — |
| 2021-04-21 | $8.98 | $8.98 | 1,896,600 | — | — |
| 2021-04-20 | $8.74 | $8.74 | 1,161,000 | — | — |
| 2021-04-19 | $8.77 | $8.77 | 1,122,700 | — | — |
| 2021-04-16 | $9.00 | $9.00 | 1,598,800 | — | — |
| 2021-04-15 | $8.92 | $8.92 | 1,965,800 | — | — |
| 2021-04-14 | $8.59 | $8.59 | 1,177,900 | — | — |
| 2021-04-13 | $8.87 | $8.87 | 1,664,300 | — | — |
| 2021-04-12 | $8.49 | $8.49 | 2,015,700 | — | — |
| 2021-04-09 | $8.76 | $8.76 | 977,200 | — | — |
| 2021-04-08 | $8.62 | $8.62 | 848,300 | — | — |
| 2021-04-07 | $8.41 | $8.41 | 594,100 | — | — |
| 2021-04-06 | $8.58 | $8.58 | 961,100 | — | — |
| 2021-04-05 | $8.40 | $8.40 | 975,100 | — | — |
| 2021-04-01 | $8.37 | $8.37 | 1,070,700 | — | — |
| 2021-03-31 | $7.99 | $7.99 | 914,500 | — | — |
| 2021-03-30 | $7.82 | $7.82 | 1,625,200 | — | — |
| 2021-03-29 | $8.10 | $8.10 | 1,556,700 | — | — |
| 2021-03-26 | $8.11 | $8.11 | 822,100 | — | — |
| 2021-03-25 | $8.06 | $8.06 | 1,178,900 | — | — |
| 2021-03-24 | $8.20 | $8.20 | 994,100 | — | — |
| 2021-03-23 | $8.25 | $8.25 | 897,400 | — | — |
| 2021-03-22 | $8.39 | $8.39 | 835,600 | — | — |
| 2021-03-19 | $8.39 | $8.39 | 2,609,100 | — | — |
| 2021-03-18 | $8.28 | $8.28 | 1,048,900 | — | — |
| 2021-03-17 | $8.53 | $8.53 | 1,228,700 | — | — |
| 2021-03-16 | $8.27 | $8.27 | 1,724,200 | — | — |
| 2021-03-15 | $8.48 | $8.48 | 1,005,500 | — | — |
| 2021-03-12 | $8.38 | $8.38 | 1,080,000 | — | — |
| 2021-03-11 | $8.41 | $8.41 | 1,676,000 | — | — |
| 2021-03-10 | $8.21 | $8.21 | 1,250,300 | — | — |
| 2021-03-09 | $8.27 | $8.27 | 1,539,000 | — | — |
| 2021-03-08 | $8.04 | $8.04 | 1,453,400 | — | — |
| 2021-03-05 | $8.09 | $8.09 | 1,542,400 | — | — |
| 2021-03-04 | $7.97 | $7.97 | 2,122,600 | — | — |
| 2021-03-03 | $7.96 | $7.96 | 2,463,700 | — | — |
| 2021-03-02 | $8.25 | $8.25 | 1,643,200 | — | — |
| 2021-03-01 | $8.05 | $8.05 | 2,068,900 | — | — |
| 2021-02-26 | $8.28 | $8.28 | 2,666,800 | — | — |
| 2021-02-25 | $8.60 | $8.60 | 2,349,900 | — | — |
| 2021-02-24 | $9.02 | $9.02 | 1,139,900 | — | — |
| 2021-02-23 | $8.92 | $8.92 | 1,317,600 | — | — |
| 2021-02-22 | $9.23 | $9.23 | 1,277,900 | — | — |
| 2021-02-19 | $8.94 | $8.94 | 1,699,400 | — | — |
| 2021-02-18 | $9.09 | $9.09 | 1,083,800 | — | — |
| 2021-02-17 | $9.20 | $9.20 | 1,805,100 | — | — |
| 2021-02-16 | $9.43 | $9.43 | 1,497,600 | — | — |
| 2021-02-12 | $9.63 | $9.63 | 947,200 | — | — |
| 2021-02-11 | $9.58 | $9.58 | 992,500 | — | — |
| 2021-02-10 | $9.84 | $9.84 | 1,291,600 | — | — |
| 2021-02-09 | $10.07 | $10.07 | 1,159,600 | — | — |
| 2021-02-08 | $10.14 | $10.14 | 1,279,400 | — | — |
| 2021-02-05 | $9.96 | $9.96 | 1,100,500 | — | — |
| 2021-02-04 | $9.62 | $9.62 | 1,919,800 | — | — |
| 2021-02-03 | $9.58 | $9.58 | 654,900 | — | — |
| 2021-02-02 | $9.57 | $9.57 | 1,143,000 | — | — |
| 2021-02-01 | $9.77 | $9.77 | 1,305,800 | — | — |
| 2021-01-29 | $9.57 | $9.57 | 1,329,100 | — | — |
| 2021-01-28 | $9.65 | $9.65 | 1,584,200 | — | — |
| 2021-01-27 | $9.39 | $9.39 | 1,612,400 | — | — |
| 2021-01-26 | $10.03 | $10.03 | 1,132,600 | — | — |
| 2021-01-25 | $10.08 | $10.08 | 954,400 | — | — |
| 2021-01-22 | $10.10 | $10.10 | 820,000 | — | — |
| 2021-01-21 | $10.32 | $10.32 | 676,400 | — | — |
| 2021-01-20 | $10.52 | $10.52 | 998,200 | — | — |
| 2021-01-19 | $10.16 | $10.16 | 974,900 | — | — |
| 2021-01-15 | $10.04 | $10.04 | 1,873,200 | — | — |
| 2021-01-14 | $10.48 | $10.48 | 682,400 | — | — |
| 2021-01-13 | $10.29 | $10.29 | 698,900 | — | — |
| 2021-01-12 | $10.47 | $10.47 | 877,400 | — | — |
| 2021-01-11 | $10.65 | $10.65 | 1,062,500 | — | — |
| 2021-01-08 | $10.70 | $10.70 | 2,257,000 | — | — |
| 2021-01-07 | $11.09 | $11.09 | 925,200 | — | — |
| 2021-01-06 | $11.00 | $11.00 | 1,300,000 | — | — |
| 2021-01-05 | $11.17 | $11.17 | 1,249,200 | — | — |
| 2021-01-04 | $11.10 | $11.10 | 1,864,600 | — | — |