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
- 2020-10-05 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 | $7.60 | $7.60 | 2,572,400 | — | — |
| 2021-12-30 | $7.90 | $7.90 | 1,893,400 | — | — |
| 2021-12-29 | $7.19 | $7.19 | 1,219,900 | — | — |
| 2021-12-28 | $7.22 | $7.22 | 990,900 | — | — |
| 2021-12-27 | $7.33 | $7.33 | 1,296,200 | — | — |
| 2021-12-23 | $7.61 | $7.61 | 1,330,200 | — | — |
| 2021-12-22 | $7.58 | $7.58 | 990,500 | — | — |
| 2021-12-21 | $7.65 | $7.65 | 2,207,900 | — | — |
| 2021-12-20 | $7.12 | $7.12 | 1,283,400 | — | — |
| 2021-12-17 | $7.47 | $7.47 | 1,463,700 | — | — |
| 2021-12-16 | $6.92 | $6.92 | 1,942,300 | — | — |
| 2021-12-15 | $7.05 | $7.05 | 3,321,400 | — | — |
| 2021-12-14 | $6.96 | $6.96 | 2,056,000 | — | — |
| 2021-12-13 | $7.15 | $7.15 | 2,630,100 | — | — |
| 2021-12-10 | $7.52 | $7.52 | 3,291,600 | — | — |
| 2021-12-09 | $8.15 | $8.15 | 1,734,000 | — | — |
| 2021-12-08 | $8.83 | $8.83 | 3,090,300 | — | — |
| 2021-12-07 | $8.30 | $8.30 | 2,186,900 | — | — |
| 2021-12-06 | $8.25 | $8.25 | 2,502,700 | — | — |
| 2021-12-03 | $8.31 | $8.31 | 2,806,400 | — | — |
| 2021-12-02 | $8.98 | $8.98 | 2,830,000 | — | — |
| 2021-12-01 | $8.87 | $8.87 | 3,841,100 | — | — |
| 2021-11-30 | $9.51 | $9.51 | 4,764,700 | — | — |
| 2021-11-29 | $10.02 | $10.02 | 3,453,200 | — | — |
| 2021-11-26 | $9.76 | $9.76 | 2,271,800 | — | — |
| 2021-11-24 | $9.91 | $9.91 | 6,555,900 | — | — |
| 2021-11-23 | $10.19 | $10.19 | 19,257,100 | — | — |
| 2021-11-22 | $13.64 | $13.64 | 2,202,000 | — | — |
| 2021-11-19 | $13.76 | $13.76 | 1,894,700 | — | — |
| 2021-11-18 | $14.26 | $14.26 | 1,484,900 | — | — |
| 2021-11-17 | $14.72 | $14.72 | 1,916,300 | — | — |
| 2021-11-16 | $15.48 | $15.48 | 1,680,800 | — | — |
| 2021-11-15 | $15.58 | $15.58 | 1,166,700 | — | — |
| 2021-11-12 | $15.93 | $15.93 | 1,684,500 | — | — |
| 2021-11-11 | $16.30 | $16.30 | 781,700 | — | — |
| 2021-11-10 | $16.28 | $16.28 | 1,574,400 | — | — |
| 2021-11-09 | $17.42 | $17.42 | 1,158,400 | — | — |
| 2021-11-08 | $17.61 | $17.61 | 999,600 | — | — |
| 2021-11-05 | $17.99 | $17.99 | 1,524,700 | — | — |
| 2021-11-04 | $19.36 | $19.36 | 986,100 | — | — |
| 2021-11-03 | $19.09 | $19.09 | 653,900 | — | — |
| 2021-11-02 | $18.70 | $18.70 | 1,289,500 | — | — |
| 2021-11-01 | $18.96 | $18.96 | 2,959,100 | — | — |
| 2021-10-29 | $18.54 | $18.54 | 1,192,500 | — | — |
| 2021-10-28 | $18.92 | $18.92 | 490,000 | — | — |
| 2021-10-27 | $17.93 | $17.93 | 1,150,400 | — | — |
| 2021-10-26 | $18.55 | $18.55 | 901,800 | — | — |
| 2021-10-25 | $18.55 | $18.55 | 728,400 | — | — |
| 2021-10-22 | $18.17 | $18.17 | 1,774,000 | — | — |
| 2021-10-21 | $18.61 | $18.61 | 1,166,000 | — | — |
| 2021-10-20 | $19.69 | $19.69 | 1,158,100 | — | — |
| 2021-10-19 | $17.98 | $17.98 | 983,000 | — | — |
| 2021-10-18 | $17.50 | $17.50 | 1,343,200 | — | — |
| 2021-10-15 | $18.34 | $18.34 | 921,800 | — | — |
| 2021-10-14 | $17.98 | $17.98 | 536,400 | — | — |
| 2021-10-13 | $17.54 | $17.54 | 498,600 | — | — |
| 2021-10-12 | $17.55 | $17.55 | 982,800 | — | — |
| 2021-10-11 | $17.33 | $17.33 | 779,200 | — | — |
| 2021-10-08 | $18.02 | $18.02 | 908,500 | — | — |
| 2021-10-07 | $17.82 | $17.82 | 1,200,300 | — | — |
| 2021-10-06 | $16.74 | $16.74 | 910,400 | — | — |
| 2021-10-05 | $16.99 | $16.99 | 1,284,400 | — | — |
| 2021-10-04 | $17.33 | $17.33 | 1,560,300 | — | — |
| 2021-10-01 | $18.30 | $18.30 | 1,156,900 | — | — |
| 2021-09-30 | $18.66 | $18.66 | 5,079,300 | — | — |
| 2021-09-29 | $17.14 | $17.14 | 1,322,400 | — | — |
| 2021-09-28 | $17.44 | $17.44 | 1,747,200 | — | — |
| 2021-09-27 | $18.49 | $18.49 | 1,111,000 | — | — |
| 2021-09-24 | $19.22 | $19.22 | 1,180,200 | — | — |
| 2021-09-23 | $19.77 | $19.77 | 1,030,700 | — | — |
| 2021-09-22 | $19.55 | $19.55 | 640,700 | — | — |
| 2021-09-21 | $19.32 | $19.32 | 1,137,300 | — | — |
| 2021-09-20 | $18.46 | $18.46 | 1,367,000 | — | — |
| 2021-09-17 | $19.99 | $19.99 | 961,600 | — | — |
| 2021-09-16 | $20.00 | $20.00 | 879,700 | — | — |
| 2021-09-15 | $20.05 | $20.05 | 1,241,500 | — | — |
| 2021-09-14 | $19.80 | $19.80 | 2,466,900 | — | — |
| 2021-09-13 | $21.01 | $21.01 | 1,667,100 | — | — |
| 2021-09-10 | $22.38 | $22.38 | 1,524,600 | — | — |
| 2021-09-09 | $22.11 | $22.11 | 3,162,100 | — | — |
| 2021-09-08 | $22.27 | $22.27 | 4,193,900 | — | — |
| 2021-09-07 | $21.30 | $21.30 | 1,746,500 | — | — |
| 2021-09-03 | $21.17 | $21.17 | 1,325,800 | — | — |
| 2021-09-02 | $21.09 | $21.09 | 1,220,600 | — | — |
| 2021-09-01 | $20.52 | $20.52 | 878,000 | — | — |
| 2021-08-31 | $20.51 | $20.51 | 2,387,700 | — | — |
| 2021-08-30 | $19.66 | $19.66 | 1,381,200 | — | — |
| 2021-08-27 | $20.13 | $20.13 | 1,352,100 | — | — |
| 2021-08-26 | $18.78 | $18.78 | 1,035,900 | — | — |
| 2021-08-25 | $19.16 | $19.16 | 1,928,600 | — | — |
| 2021-08-24 | $18.40 | $18.40 | 1,131,200 | — | — |
| 2021-08-23 | $17.27 | $17.27 | 713,100 | — | — |
| 2021-08-20 | $17.26 | $17.26 | 1,012,800 | — | — |
| 2021-08-19 | $17.02 | $17.02 | 1,841,800 | — | — |
| 2021-08-18 | $17.25 | $17.25 | 1,274,100 | — | — |
| 2021-08-17 | $16.40 | $16.40 | 1,307,000 | — | — |
| 2021-08-16 | $17.48 | $17.48 | 1,002,000 | — | — |
| 2021-08-13 | $18.45 | $18.45 | 2,221,100 | — | — |
| 2021-08-12 | $18.76 | $18.76 | 1,182,000 | — | — |
| 2021-08-11 | $17.95 | $17.95 | 615,300 | — | — |
| 2021-08-10 | $18.18 | $18.18 | 1,379,200 | — | — |
| 2021-08-09 | $18.32 | $18.32 | 1,169,500 | — | — |
| 2021-08-06 | $17.97 | $17.97 | 1,778,500 | — | — |
| 2021-08-05 | $16.81 | $16.81 | 2,855,800 | — | — |
| 2021-08-04 | $15.86 | $15.86 | 1,300,500 | — | — |
| 2021-08-03 | $16.33 | $16.33 | 806,100 | — | — |
| 2021-08-02 | $17.01 | $17.01 | 1,257,800 | — | — |
| 2021-07-30 | $17.12 | $17.12 | 907,200 | — | — |
| 2021-07-29 | $17.21 | $17.21 | 1,016,700 | — | — |
| 2021-07-28 | $17.23 | $17.23 | 1,055,500 | — | — |
| 2021-07-27 | $16.23 | $16.23 | 993,900 | — | — |
| 2021-07-26 | $16.10 | $16.10 | 1,085,100 | — | — |
| 2021-07-23 | $16.03 | $16.03 | 966,500 | — | — |
| 2021-07-22 | $16.25 | $16.25 | 884,300 | — | — |
| 2021-07-21 | $16.28 | $16.28 | 2,489,200 | — | — |
| 2021-07-20 | $14.51 | $14.51 | 2,748,500 | — | — |
| 2021-07-19 | $15.15 | $15.15 | 1,033,800 | — | — |
| 2021-07-16 | $15.76 | $15.76 | 1,156,700 | — | — |
| 2021-07-15 | $15.56 | $15.56 | 3,274,700 | — | — |
| 2021-07-14 | $15.74 | $15.74 | 2,961,600 | — | — |
| 2021-07-13 | $17.24 | $17.24 | 2,136,700 | — | — |
| 2021-07-12 | $18.22 | $18.22 | 963,600 | — | — |
| 2021-07-09 | $19.00 | $19.00 | 796,200 | — | — |
| 2021-07-08 | $18.54 | $18.54 | 1,669,000 | — | — |
| 2021-07-07 | $18.22 | $18.22 | 1,903,300 | — | — |
| 2021-07-06 | $18.80 | $18.80 | 1,667,200 | — | — |
| 2021-07-02 | $19.32 | $19.32 | 880,000 | — | — |
| 2021-07-01 | $18.59 | $18.59 | 1,107,600 | — | — |
| 2021-06-30 | $18.77 | $18.77 | 897,400 | — | — |
| 2021-06-29 | $18.16 | $18.16 | 715,100 | — | — |
| 2021-06-28 | $18.62 | $18.62 | 588,700 | — | — |
| 2021-06-25 | $18.59 | $18.59 | 642,800 | — | — |
| 2021-06-24 | $18.91 | $18.91 | 1,048,300 | — | — |
| 2021-06-23 | $19.33 | $19.33 | 1,147,000 | — | — |
| 2021-06-22 | $18.26 | $18.26 | 1,916,400 | — | — |
| 2021-06-21 | $17.46 | $17.46 | 2,031,500 | — | — |
| 2021-06-18 | $18.00 | $18.00 | 1,170,100 | — | — |
| 2021-06-17 | $18.61 | $18.61 | 1,629,200 | — | — |
| 2021-06-16 | $17.71 | $17.71 | 2,772,000 | — | — |
| 2021-06-15 | $17.74 | $17.74 | 3,226,200 | — | — |
| 2021-06-14 | $18.14 | $18.14 | 2,695,300 | — | — |
| 2021-06-11 | $18.93 | $18.93 | 4,439,300 | — | — |
| 2021-06-10 | $19.40 | $19.40 | 7,671,400 | — | — |
| 2021-06-09 | $19.54 | $19.54 | 2,400,600 | — | — |
| 2021-06-08 | $18.99 | $18.99 | 2,448,700 | — | — |
| 2021-06-07 | $19.82 | $19.82 | 2,079,900 | — | — |
| 2021-06-04 | $21.33 | $21.33 | 3,019,600 | — | — |
| 2021-06-03 | $20.81 | $20.81 | 2,127,500 | — | — |
| 2021-06-02 | $21.45 | $21.45 | 4,424,300 | — | — |
| 2021-06-01 | $23.08 | $23.08 | 606,500 | — | — |
| 2021-05-28 | $24.10 | $24.10 | 786,600 | — | — |
| 2021-05-27 | $24.93 | $24.93 | 1,145,900 | — | — |
| 2021-05-26 | $22.89 | $22.89 | 572,000 | — | — |
| 2021-05-25 | $21.24 | $21.24 | 671,800 | — | — |
| 2021-05-24 | $20.41 | $20.41 | 659,800 | — | — |
| 2021-05-21 | $20.21 | $20.21 | 1,014,200 | — | — |
| 2021-05-20 | $21.49 | $21.49 | 2,132,700 | — | — |
| 2021-05-19 | $19.57 | $19.57 | 686,000 | — | — |
| 2021-05-18 | $19.44 | $19.44 | 465,600 | — | — |
| 2021-05-17 | $19.14 | $19.14 | 393,400 | — | — |
| 2021-05-14 | $18.35 | $18.35 | 390,900 | — | — |
| 2021-05-13 | $17.23 | $17.23 | 721,600 | — | — |
| 2021-05-12 | $17.40 | $17.40 | 1,207,000 | — | — |
| 2021-05-11 | $18.63 | $18.63 | 747,900 | — | — |
| 2021-05-10 | $18.69 | $18.69 | 639,500 | — | — |
| 2021-05-07 | $18.79 | $18.79 | 683,400 | — | — |
| 2021-05-06 | $17.94 | $17.94 | 486,200 | — | — |
| 2021-05-05 | $19.36 | $19.36 | 389,400 | — | — |
| 2021-05-04 | $20.10 | $20.10 | 1,162,400 | — | — |
| 2021-05-03 | $20.89 | $20.89 | 431,600 | — | — |
| 2021-04-30 | $21.10 | $21.10 | 386,500 | — | — |
| 2021-04-29 | $21.24 | $21.24 | 476,300 | — | — |
| 2021-04-28 | $21.62 | $21.62 | 615,100 | — | — |
| 2021-04-27 | $21.01 | $21.01 | 1,503,300 | — | — |
| 2021-04-26 | $21.56 | $21.56 | 1,327,500 | — | — |
| 2021-04-23 | $21.60 | $21.60 | 1,193,100 | — | — |
| 2021-04-22 | $20.18 | $20.18 | 2,074,000 | — | — |
| 2021-04-21 | $19.78 | $19.78 | 2,573,700 | — | — |
| 2021-04-20 | $16.21 | $16.21 | 1,424,500 | — | — |
| 2021-04-19 | $18.26 | $18.26 | 1,107,800 | — | — |
| 2021-04-16 | $19.81 | $19.81 | 982,900 | — | — |
| 2021-04-15 | $19.38 | $19.38 | 399,600 | — | — |
| 2021-04-14 | $19.45 | $19.45 | 1,031,600 | — | — |
| 2021-04-13 | $19.27 | $19.27 | 985,900 | — | — |
| 2021-04-12 | $19.31 | $19.31 | 903,000 | — | — |
| 2021-04-09 | $19.65 | $19.65 | 817,300 | — | — |
| 2021-04-08 | $19.86 | $19.86 | 1,195,600 | — | — |
| 2021-04-07 | $21.28 | $21.28 | 922,100 | — | — |
| 2021-04-06 | $22.15 | $22.15 | 2,099,400 | — | — |
| 2021-04-05 | $22.00 | $22.00 | 10,087,400 | — | — |
| 2021-04-01 | $15.63 | $15.63 | 1,325,200 | — | — |
| 2021-03-31 | $14.71 | $14.71 | 315,000 | — | — |
| 2021-03-30 | $14.35 | $14.35 | 655,000 | — | — |
| 2021-03-29 | $14.36 | $14.36 | 693,000 | — | — |
| 2021-03-26 | $15.45 | $15.45 | 430,900 | — | — |
| 2021-03-25 | $15.75 | $15.75 | 731,300 | — | — |
| 2021-03-24 | $16.06 | $16.06 | 465,300 | — | — |
| 2021-03-23 | $16.10 | $16.10 | 338,500 | — | — |
| 2021-03-22 | $16.82 | $16.82 | 252,400 | — | — |
| 2021-03-19 | $16.20 | $16.20 | 385,300 | — | — |
| 2021-03-18 | $15.77 | $15.77 | 261,600 | — | — |
| 2021-03-17 | $16.79 | $16.79 | 273,600 | — | — |
| 2021-03-16 | $17.42 | $17.42 | 391,900 | — | — |
| 2021-03-15 | $16.96 | $16.96 | 239,000 | — | — |
| 2021-03-12 | $17.18 | $17.18 | 292,200 | — | — |
| 2021-03-11 | $17.61 | $17.61 | 769,900 | — | — |
| 2021-03-10 | $16.25 | $16.25 | 231,500 | — | — |
| 2021-03-09 | $16.30 | $16.30 | 469,500 | — | — |
| 2021-03-08 | $15.55 | $15.55 | 611,200 | — | — |
| 2021-03-05 | $15.87 | $15.87 | 1,484,300 | — | — |
| 2021-03-04 | $14.50 | $14.50 | 2,688,200 | — | — |
| 2021-03-03 | $16.77 | $16.77 | 752,400 | — | — |
| 2021-03-02 | $19.46 | $19.46 | 448,600 | — | — |
| 2021-03-01 | $19.42 | $19.42 | 657,000 | — | — |
| 2021-02-26 | $19.04 | $19.04 | 1,473,000 | — | — |
| 2021-02-25 | $18.20 | $18.20 | 1,358,300 | — | — |
| 2021-02-24 | $18.50 | $18.50 | 703,700 | — | — |
| 2021-02-23 | $18.54 | $18.54 | 1,500,400 | — | — |
| 2021-02-22 | $20.27 | $20.27 | 1,223,900 | — | — |
| 2021-02-19 | $20.21 | $20.21 | 633,800 | — | — |
| 2021-02-18 | $19.90 | $19.90 | 849,300 | — | — |
| 2021-02-17 | $19.16 | $19.16 | 785,100 | — | — |
| 2021-02-16 | $18.42 | $18.42 | 746,800 | — | — |
| 2021-02-12 | $18.58 | $18.58 | 645,000 | — | — |
| 2021-02-11 | $18.57 | $18.57 | 636,100 | — | — |
| 2021-02-10 | $19.63 | $19.63 | 811,700 | — | — |
| 2021-02-09 | $20.70 | $20.70 | 527,600 | — | — |
| 2021-02-08 | $20.45 | $20.45 | 482,600 | — | — |
| 2021-02-05 | $20.78 | $20.78 | 496,400 | — | — |
| 2021-02-04 | $20.72 | $20.72 | 1,026,600 | — | — |
| 2021-02-03 | $19.35 | $19.35 | 633,800 | — | — |
| 2021-02-02 | $19.71 | $19.71 | 784,100 | — | — |
| 2021-02-01 | $21.43 | $21.43 | 733,800 | — | — |
| 2021-01-29 | $20.75 | $20.75 | 885,000 | — | — |
| 2021-01-28 | $19.14 | $19.14 | 774,500 | — | — |
| 2021-01-27 | $17.93 | $17.93 | 1,637,800 | — | — |
| 2021-01-26 | $19.38 | $19.38 | 1,140,000 | — | — |
| 2021-01-25 | $18.15 | $18.15 | 1,311,000 | — | — |
| 2021-01-22 | $20.12 | $20.12 | 1,053,600 | — | — |
| 2021-01-21 | $20.62 | $20.62 | 1,274,900 | — | — |
| 2021-01-20 | $20.44 | $20.44 | 3,795,000 | — | — |
| 2021-01-19 | $16.74 | $16.74 | 897,000 | — | — |
| 2021-01-15 | $17.44 | $17.44 | 1,202,800 | — | — |
| 2021-01-14 | $16.45 | $16.45 | 671,000 | — | — |
| 2021-01-13 | $15.92 | $15.92 | 1,287,200 | — | — |
| 2021-01-12 | $17.00 | $17.00 | 1,274,700 | — | — |
| 2021-01-11 | $15.62 | $15.62 | 1,005,400 | — | — |
| 2021-01-08 | $16.00 | $16.00 | 1,558,100 | — | — |
| 2021-01-07 | $15.95 | $15.95 | 1,061,200 | — | — |
| 2021-01-06 | $16.16 | $16.16 | 1,493,300 | — | — |
| 2021-01-05 | $15.89 | $15.89 | 637,200 | — | — |
| 2021-01-04 | $16.59 | $16.59 | 1,361,500 | — | — |