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
- 2018-08-08 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 | $6.43 | $6.43 | 70,700 | — | — |
| 2021-12-30 | $6.55 | $6.55 | 80,800 | — | — |
| 2021-12-29 | $6.49 | $6.49 | 119,700 | — | — |
| 2021-12-28 | $6.78 | $6.78 | 75,000 | — | — |
| 2021-12-27 | $6.71 | $6.71 | 58,500 | — | — |
| 2021-12-23 | $6.78 | $6.78 | 99,300 | — | — |
| 2021-12-22 | $6.96 | $6.96 | 117,900 | — | — |
| 2021-12-21 | $7.04 | $7.04 | 346,400 | — | — |
| 2021-12-20 | $6.25 | $6.25 | 59,000 | — | — |
| 2021-12-17 | $6.41 | $6.41 | 83,700 | — | — |
| 2021-12-16 | $6.46 | $6.46 | 103,800 | — | — |
| 2021-12-15 | $6.41 | $6.41 | 123,200 | — | — |
| 2021-12-14 | $6.20 | $6.20 | 117,100 | — | — |
| 2021-12-13 | $6.44 | $6.44 | 220,100 | — | — |
| 2021-12-10 | $6.55 | $6.55 | 373,000 | — | — |
| 2021-12-09 | $7.31 | $7.31 | 460,200 | — | — |
| 2021-12-08 | $7.17 | $7.17 | 163,500 | — | — |
| 2021-12-07 | $7.18 | $7.18 | 537,200 | — | — |
| 2021-12-06 | $6.55 | $6.55 | 270,400 | — | — |
| 2021-12-03 | $6.70 | $6.70 | 321,100 | — | — |
| 2021-12-02 | $7.15 | $7.15 | 456,100 | — | — |
| 2021-12-01 | $6.82 | $6.82 | 816,500 | — | — |
| 2021-11-30 | $7.67 | $7.67 | 1,167,500 | — | — |
| 2021-11-29 | $7.34 | $7.34 | 1,404,800 | — | — |
| 2021-11-26 | $7.64 | $7.64 | 973,000 | — | — |
| 2021-11-24 | $7.98 | $7.98 | 10,661,800 | — | — |
| 2021-11-23 | $8.41 | $8.41 | 6,028,900 | — | — |
| 2021-11-22 | $11.69 | $11.69 | 36,143,900 | — | — |
| 2021-11-19 | $9.89 | $9.89 | 165,905,900 | — | — |
| 2021-11-18 | $5.22 | $5.22 | 68,800 | — | — |
| 2021-11-17 | $5.54 | $5.54 | 37,900 | — | — |
| 2021-11-16 | $5.67 | $5.67 | 34,300 | — | — |
| 2021-11-15 | $5.80 | $5.80 | 25,600 | — | — |
| 2021-11-12 | $5.86 | $5.86 | 53,000 | — | — |
| 2021-11-11 | $5.80 | $5.80 | 178,500 | — | — |
| 2021-11-10 | $5.67 | $5.67 | 74,400 | — | — |
| 2021-11-09 | $5.77 | $5.77 | 77,400 | — | — |
| 2021-11-08 | $5.95 | $5.95 | 49,600 | — | — |
| 2021-11-05 | $5.54 | $5.54 | 60,200 | — | — |
| 2021-11-04 | $5.73 | $5.73 | 89,100 | — | — |
| 2021-11-03 | $5.73 | $5.73 | 51,000 | — | — |
| 2021-11-02 | $5.65 | $5.65 | 43,700 | — | — |
| 2021-11-01 | $5.85 | $5.85 | 30,500 | — | — |
| 2021-10-29 | $5.79 | $5.79 | 21,000 | — | — |
| 2021-10-28 | $5.81 | $5.81 | 37,400 | — | — |
| 2021-10-27 | $5.86 | $5.86 | 13,600 | — | — |
| 2021-10-26 | $5.99 | $5.99 | 35,100 | — | — |
| 2021-10-25 | $5.90 | $5.90 | 44,400 | — | — |
| 2021-10-22 | $6.02 | $6.02 | 32,200 | — | — |
| 2021-10-21 | $6.35 | $6.35 | 23,600 | — | — |
| 2021-10-20 | $6.23 | $6.23 | 23,000 | — | — |
| 2021-10-19 | $6.13 | $6.13 | 14,100 | — | — |
| 2021-10-18 | $6.08 | $6.08 | 14,000 | — | — |
| 2021-10-15 | $6.00 | $6.00 | 21,000 | — | — |
| 2021-10-14 | $6.11 | $6.11 | 40,900 | — | — |
| 2021-10-13 | $6.11 | $6.11 | 25,200 | — | — |
| 2021-10-12 | $6.19 | $6.19 | 11,500 | — | — |
| 2021-10-11 | $6.13 | $6.13 | 38,100 | — | — |
| 2021-10-08 | $6.19 | $6.19 | 33,600 | — | — |
| 2021-10-07 | $6.16 | $6.16 | 18,800 | — | — |
| 2021-10-06 | $5.95 | $5.95 | 38,100 | — | — |
| 2021-10-05 | $6.28 | $6.28 | 51,700 | — | — |
| 2021-10-04 | $6.06 | $6.06 | 29,800 | — | — |
| 2021-10-01 | $6.30 | $6.30 | 15,500 | — | — |
| 2021-09-30 | $6.28 | $6.28 | 24,200 | — | — |
| 2021-09-29 | $6.36 | $6.36 | 14,200 | — | — |
| 2021-09-28 | $6.64 | $6.64 | 18,800 | — | — |
| 2021-09-27 | $6.59 | $6.59 | 26,600 | — | — |
| 2021-09-24 | $6.44 | $6.44 | 32,900 | — | — |
| 2021-09-23 | $6.33 | $6.33 | 25,900 | — | — |
| 2021-09-22 | $6.10 | $6.10 | 30,000 | — | — |
| 2021-09-21 | $5.92 | $5.92 | 42,400 | — | — |
| 2021-09-20 | $5.81 | $5.81 | 148,200 | — | — |
| 2021-09-17 | $6.39 | $6.39 | 17,500 | — | — |
| 2021-09-16 | $6.31 | $6.31 | 30,000 | — | — |
| 2021-09-15 | $6.35 | $6.35 | 31,700 | — | — |
| 2021-09-14 | $6.25 | $6.25 | 50,800 | — | — |
| 2021-09-13 | $6.70 | $6.70 | 11,800 | — | — |
| 2021-09-10 | $6.81 | $6.81 | 14,400 | — | — |
| 2021-09-09 | $6.89 | $6.89 | 9,900 | — | — |
| 2021-09-08 | $6.70 | $6.70 | 37,000 | — | — |
| 2021-09-07 | $7.07 | $7.07 | 37,500 | — | — |
| 2021-09-03 | $6.86 | $6.86 | 28,500 | — | — |
| 2021-09-02 | $6.84 | $6.84 | 28,600 | — | — |
| 2021-09-01 | $6.68 | $6.68 | 40,100 | — | — |
| 2021-08-31 | $6.86 | $6.86 | 19,000 | — | — |
| 2021-08-30 | $6.70 | $6.70 | 10,700 | — | — |
| 2021-08-27 | $6.64 | $6.64 | 24,900 | — | — |
| 2021-08-26 | $6.77 | $6.77 | 13,800 | — | — |
| 2021-08-25 | $6.69 | $6.69 | 22,800 | — | — |
| 2021-08-24 | $6.61 | $6.61 | 46,400 | — | — |
| 2021-08-23 | $6.22 | $6.22 | 47,200 | — | — |
| 2021-08-20 | $6.34 | $6.34 | 30,000 | — | — |
| 2021-08-19 | $6.39 | $6.39 | 50,500 | — | — |
| 2021-08-18 | $7.05 | $7.05 | 28,500 | — | — |
| 2021-08-17 | $7.12 | $7.12 | 92,600 | — | — |
| 2021-08-16 | $7.22 | $7.22 | 272,800 | — | — |
| 2021-08-13 | $6.80 | $6.80 | 17,900 | — | — |
| 2021-08-12 | $6.94 | $6.94 | 27,200 | — | — |
| 2021-08-11 | $6.91 | $6.91 | 54,200 | — | — |
| 2021-08-10 | $6.84 | $6.84 | 90,000 | — | — |
| 2021-08-09 | $6.46 | $6.46 | 25,700 | — | — |
| 2021-08-06 | $6.44 | $6.44 | 20,700 | — | — |
| 2021-08-05 | $6.36 | $6.36 | 21,200 | — | — |
| 2021-08-04 | $6.50 | $6.50 | 15,600 | — | — |
| 2021-08-03 | $6.67 | $6.67 | 28,500 | — | — |
| 2021-08-02 | $6.64 | $6.64 | 56,500 | — | — |
| 2021-07-30 | $6.43 | $6.43 | 52,200 | — | — |
| 2021-07-29 | $6.37 | $6.37 | 340,600 | — | — |
| 2021-07-28 | $6.34 | $6.34 | 19,300 | — | — |
| 2021-07-27 | $6.11 | $6.11 | 47,500 | — | — |
| 2021-07-26 | $6.63 | $6.63 | 23,100 | — | — |
| 2021-07-23 | $6.76 | $6.76 | 34,400 | — | — |
| 2021-07-22 | $6.90 | $6.90 | 68,500 | — | — |
| 2021-07-21 | $7.35 | $7.35 | 28,400 | — | — |
| 2021-07-20 | $7.11 | $7.11 | 14,500 | — | — |
| 2021-07-19 | $6.86 | $6.86 | 37,500 | — | — |
| 2021-07-16 | $7.09 | $7.09 | 27,200 | — | — |
| 2021-07-15 | $6.99 | $6.99 | 73,900 | — | — |
| 2021-07-14 | $7.07 | $7.07 | 32,100 | — | — |
| 2021-07-13 | $7.25 | $7.25 | 28,800 | — | — |
| 2021-07-12 | $7.46 | $7.46 | 16,200 | — | — |
| 2021-07-09 | $7.43 | $7.43 | 29,600 | — | — |
| 2021-07-08 | $7.51 | $7.51 | 57,300 | — | — |
| 2021-07-07 | $7.57 | $7.57 | 53,700 | — | — |
| 2021-07-06 | $7.81 | $7.81 | 41,800 | — | — |
| 2021-07-02 | $7.85 | $7.85 | 36,100 | — | — |
| 2021-07-01 | $7.90 | $7.90 | 31,400 | — | — |
| 2021-06-30 | $7.84 | $7.84 | 93,000 | — | — |
| 2021-06-29 | $8.00 | $8.00 | 89,700 | — | — |
| 2021-06-28 | $8.06 | $8.06 | 420,800 | — | — |
| 2021-06-25 | $9.07 | $9.07 | 46,300 | — | — |
| 2021-06-24 | $9.31 | $9.31 | 41,300 | — | — |
| 2021-06-23 | $9.31 | $9.31 | 69,500 | — | — |
| 2021-06-22 | $8.90 | $8.90 | 46,400 | — | — |
| 2021-06-21 | $8.92 | $8.92 | 69,000 | — | — |
| 2021-06-18 | $8.85 | $8.85 | 113,400 | — | — |
| 2021-06-17 | $8.75 | $8.75 | 249,700 | — | — |
| 2021-06-16 | $9.19 | $9.19 | 2,194,100 | — | — |
| 2021-06-15 | $9.09 | $9.09 | 571,800 | — | — |
| 2021-06-14 | $9.10 | $9.10 | 40,600 | — | — |
| 2021-06-11 | $9.27 | $9.27 | 27,000 | — | — |
| 2021-06-10 | $9.32 | $9.32 | 51,100 | — | — |
| 2021-06-09 | $9.67 | $9.67 | 70,500 | — | — |
| 2021-06-08 | $9.69 | $9.69 | 148,400 | — | — |
| 2021-06-07 | $9.00 | $9.00 | 36,900 | — | — |
| 2021-06-04 | $8.78 | $8.78 | 26,300 | — | — |
| 2021-06-03 | $8.69 | $8.69 | 57,600 | — | — |
| 2021-06-02 | $8.77 | $8.77 | 25,000 | — | — |
| 2021-06-01 | $8.57 | $8.57 | 36,000 | — | — |
| 2021-05-28 | $8.46 | $8.46 | 87,400 | — | — |
| 2021-05-27 | $8.40 | $8.40 | 92,100 | — | — |
| 2021-05-26 | $8.15 | $8.15 | 30,500 | — | — |
| 2021-05-25 | $7.95 | $7.95 | 20,800 | — | — |
| 2021-05-24 | $7.84 | $7.84 | 50,000 | — | — |
| 2021-05-21 | $7.65 | $7.65 | 35,000 | — | — |
| 2021-05-20 | $7.57 | $7.57 | 21,500 | — | — |
| 2021-05-19 | $7.30 | $7.30 | 26,100 | — | — |
| 2021-05-18 | $7.63 | $7.63 | 22,300 | — | — |
| 2021-05-17 | $7.45 | $7.45 | 15,600 | — | — |
| 2021-05-14 | $7.41 | $7.41 | 35,800 | — | — |
| 2021-05-13 | $7.15 | $7.15 | 131,600 | — | — |
| 2021-05-12 | $6.96 | $6.96 | 160,900 | — | — |
| 2021-05-11 | $7.63 | $7.63 | 44,400 | — | — |
| 2021-05-10 | $7.59 | $7.59 | 30,500 | — | — |
| 2021-05-07 | $8.00 | $8.00 | 24,600 | — | — |
| 2021-05-06 | $7.87 | $7.87 | 28,300 | — | — |
| 2021-05-05 | $8.06 | $8.06 | 19,100 | — | — |
| 2021-05-04 | $8.02 | $8.02 | 39,700 | — | — |
| 2021-05-03 | $8.08 | $8.08 | 43,700 | — | — |
| 2021-04-30 | $8.22 | $8.22 | 47,100 | — | — |
| 2021-04-29 | $8.71 | $8.71 | 45,900 | — | — |
| 2021-04-28 | $9.29 | $9.29 | 16,800 | — | — |
| 2021-04-27 | $9.47 | $9.47 | 71,300 | — | — |
| 2021-04-26 | $8.77 | $8.77 | 52,400 | — | — |
| 2021-04-23 | $8.39 | $8.39 | 45,600 | — | — |
| 2021-04-22 | $8.30 | $8.30 | 56,300 | — | — |
| 2021-04-21 | $8.39 | $8.39 | 64,800 | — | — |
| 2021-04-20 | $8.15 | $8.15 | 37,200 | — | — |
| 2021-04-19 | $8.23 | $8.23 | 81,300 | — | — |
| 2021-04-16 | $9.02 | $9.02 | 73,200 | — | — |
| 2021-04-15 | $9.69 | $9.69 | 29,700 | — | — |
| 2021-04-14 | $10.02 | $10.02 | 43,000 | — | — |
| 2021-04-13 | $9.88 | $9.88 | 270,300 | — | — |
| 2021-04-12 | $11.08 | $11.08 | 102,800 | — | — |
| 2021-04-09 | $11.25 | $11.25 | 48,200 | — | — |
| 2021-04-08 | $11.83 | $11.83 | 50,100 | — | — |
| 2021-04-07 | $11.72 | $11.72 | 34,400 | — | — |
| 2021-04-06 | $11.65 | $11.65 | 44,400 | — | — |
| 2021-04-05 | $11.75 | $11.75 | 52,900 | — | — |
| 2021-04-01 | $11.58 | $11.58 | 153,300 | — | — |
| 2021-03-31 | $12.37 | $12.37 | 284,700 | — | — |
| 2021-03-30 | $14.49 | $14.49 | 185,000 | — | — |
| 2021-03-29 | $15.85 | $15.85 | 245,600 | — | — |
| 2021-03-26 | $15.50 | $15.50 | 107,200 | — | — |
| 2021-03-25 | $14.70 | $14.70 | 107,400 | — | — |
| 2021-03-24 | $14.70 | $14.70 | 232,500 | — | — |
| 2021-03-23 | $14.36 | $14.36 | 123,800 | — | — |
| 2021-03-22 | $14.10 | $14.10 | 57,300 | — | — |
| 2021-03-19 | $14.01 | $14.01 | 54,300 | — | — |
| 2021-03-18 | $14.17 | $14.17 | 79,700 | — | — |
| 2021-03-17 | $14.20 | $14.20 | 52,400 | — | — |
| 2021-03-16 | $13.88 | $13.88 | 198,400 | — | — |
| 2021-03-15 | $14.94 | $14.94 | 537,100 | — | — |
| 2021-03-12 | $12.95 | $12.95 | 93,300 | — | — |
| 2021-03-11 | $12.34 | $12.34 | 84,000 | — | — |
| 2021-03-10 | $12.06 | $12.06 | 148,800 | — | — |
| 2021-03-09 | $11.50 | $11.50 | 98,100 | — | — |
| 2021-03-08 | $11.23 | $11.23 | 105,700 | — | — |
| 2021-03-05 | $11.74 | $11.74 | 111,400 | — | — |
| 2021-03-04 | $11.46 | $11.46 | 103,100 | — | — |
| 2021-03-03 | $11.91 | $11.91 | 98,600 | — | — |
| 2021-03-02 | $12.20 | $12.20 | 82,500 | — | — |
| 2021-03-01 | $12.37 | $12.37 | 109,100 | — | — |
| 2021-02-26 | $12.05 | $12.05 | 130,600 | — | — |
| 2021-02-25 | $12.09 | $12.09 | 271,600 | — | — |
| 2021-02-24 | $13.34 | $13.34 | 295,000 | — | — |
| 2021-02-23 | $12.23 | $12.23 | 491,200 | — | — |
| 2021-02-22 | $13.00 | $13.00 | 464,600 | — | — |
| 2021-02-19 | $12.94 | $12.94 | 2,520,200 | — | — |
| 2021-02-18 | $14.74 | $14.74 | 64,139,700 | — | — |
| 2021-02-17 | $7.55 | $7.55 | 108,100 | — | — |
| 2021-02-16 | $7.49 | $7.49 | 103,700 | — | — |
| 2021-02-12 | $7.61 | $7.61 | 113,400 | — | — |
| 2021-02-11 | $7.90 | $7.90 | 110,600 | — | — |
| 2021-02-10 | $7.70 | $7.70 | 107,400 | — | — |
| 2021-02-09 | $7.93 | $7.93 | 187,100 | — | — |
| 2021-02-08 | $7.76 | $7.76 | 131,000 | — | — |
| 2021-02-05 | $7.88 | $7.88 | 687,600 | — | — |
| 2021-02-04 | $7.99 | $7.99 | 268,100 | — | — |
| 2021-02-03 | $7.43 | $7.43 | 188,400 | — | — |
| 2021-02-02 | $7.37 | $7.37 | 55,500 | — | — |
| 2021-02-01 | $7.30 | $7.30 | 64,000 | — | — |
| 2021-01-29 | $7.45 | $7.45 | 196,000 | — | — |
| 2021-01-28 | $7.12 | $7.12 | 147,600 | — | — |
| 2021-01-27 | $7.31 | $7.31 | 174,200 | — | — |
| 2021-01-26 | $7.70 | $7.70 | 132,100 | — | — |
| 2021-01-25 | $7.58 | $7.58 | 270,200 | — | — |
| 2021-01-22 | $7.54 | $7.54 | 138,000 | — | — |
| 2021-01-21 | $7.59 | $7.59 | 155,200 | — | — |
| 2021-01-20 | $7.43 | $7.43 | 59,200 | — | — |
| 2021-01-19 | $7.49 | $7.49 | 124,600 | — | — |
| 2021-01-15 | $7.46 | $7.46 | 166,400 | — | — |
| 2021-01-14 | $8.05 | $8.05 | 429,700 | — | — |
| 2021-01-13 | $8.27 | $8.27 | 1,032,500 | — | — |
| 2021-01-12 | $6.90 | $6.90 | 136,700 | — | — |
| 2021-01-11 | $7.20 | $7.20 | 69,500 | — | — |
| 2021-01-08 | $7.23 | $7.23 | 84,400 | — | — |
| 2021-01-07 | $7.34 | $7.34 | 145,600 | — | — |
| 2021-01-06 | $6.95 | $6.95 | 146,100 | — | — |
| 2021-01-05 | $7.16 | $7.16 | 59,800 | — | — |
| 2021-01-04 | $7.15 | $7.15 | 126,100 | — | — |