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
- 2019-09-13 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 | $6.55 | $6.55 | 1,871,700 | — | — |
| 2021-12-30 | $6.38 | $6.38 | 2,239,100 | — | — |
| 2021-12-29 | $6.08 | $6.08 | 1,647,700 | — | — |
| 2021-12-28 | $6.42 | $6.42 | 1,805,900 | — | — |
| 2021-12-27 | $6.59 | $6.59 | 1,771,000 | — | — |
| 2021-12-23 | $6.65 | $6.65 | 2,126,500 | — | — |
| 2021-12-22 | $6.48 | $6.48 | 1,482,500 | — | — |
| 2021-12-21 | $6.44 | $6.44 | 1,781,000 | — | — |
| 2021-12-20 | $6.19 | $6.19 | 1,932,600 | — | — |
| 2021-12-17 | $6.44 | $6.44 | 2,698,300 | — | — |
| 2021-12-16 | $6.13 | $6.13 | 2,101,100 | — | — |
| 2021-12-15 | $6.35 | $6.35 | 3,659,200 | — | — |
| 2021-12-14 | $5.50 | $5.50 | 4,886,800 | — | — |
| 2021-12-13 | $5.89 | $5.89 | 3,493,600 | — | — |
| 2021-12-10 | $6.10 | $6.10 | 1,635,000 | — | — |
| 2021-12-09 | $6.27 | $6.27 | 1,291,600 | — | — |
| 2021-12-08 | $6.55 | $6.55 | 1,705,200 | — | — |
| 2021-12-07 | $6.39 | $6.39 | 1,822,800 | — | — |
| 2021-12-06 | $6.02 | $6.02 | 2,545,000 | — | — |
| 2021-12-03 | $5.88 | $5.88 | 3,023,900 | — | — |
| 2021-12-02 | $6.03 | $6.03 | 3,849,400 | — | — |
| 2021-12-01 | $6.15 | $6.15 | 3,549,000 | — | — |
| 2021-11-30 | $6.55 | $6.55 | 4,051,200 | — | — |
| 2021-11-29 | $6.80 | $6.80 | 3,543,800 | — | — |
| 2021-11-26 | $6.88 | $6.88 | 1,327,700 | — | — |
| 2021-11-24 | $6.85 | $6.85 | 1,610,800 | — | — |
| 2021-11-23 | $6.70 | $6.70 | 3,418,800 | — | — |
| 2021-11-22 | $7.15 | $7.15 | 4,468,000 | — | — |
| 2021-11-19 | $7.31 | $7.31 | 2,573,700 | — | — |
| 2021-11-18 | $7.41 | $7.41 | 4,187,800 | — | — |
| 2021-11-17 | $8.12 | $8.12 | 3,277,500 | — | — |
| 2021-11-16 | $8.19 | $8.19 | 2,589,300 | — | — |
| 2021-11-15 | $8.17 | $8.17 | 5,737,600 | — | — |
| 2021-11-12 | $7.40 | $7.40 | 5,697,800 | — | — |
| 2021-11-11 | $7.70 | $7.70 | 6,690,100 | — | — |
| 2021-11-10 | $8.02 | $8.02 | 2,434,200 | — | — |
| 2021-11-09 | $8.28 | $8.28 | 1,806,400 | — | — |
| 2021-11-08 | $8.45 | $8.45 | 1,297,000 | — | — |
| 2021-11-05 | $8.33 | $8.33 | 2,206,600 | — | — |
| 2021-11-04 | $8.34 | $8.34 | 6,584,000 | — | — |
| 2021-11-03 | $8.26 | $8.26 | 1,994,000 | — | — |
| 2021-11-02 | $8.13 | $8.13 | 1,443,500 | — | — |
| 2021-11-01 | $8.21 | $8.21 | 1,575,100 | — | — |
| 2021-10-29 | $7.80 | $7.80 | 1,122,300 | — | — |
| 2021-10-28 | $7.91 | $7.91 | 1,563,200 | — | — |
| 2021-10-27 | $7.44 | $7.44 | 1,796,700 | — | — |
| 2021-10-26 | $7.77 | $7.77 | 2,243,600 | — | — |
| 2021-10-25 | $7.94 | $7.94 | 2,404,700 | — | — |
| 2021-10-22 | $7.59 | $7.59 | 3,773,900 | — | — |
| 2021-10-21 | $8.46 | $8.46 | 634,600 | — | — |
| 2021-10-20 | $8.30 | $8.30 | 1,158,600 | — | — |
| 2021-10-19 | $8.26 | $8.26 | 1,164,800 | — | — |
| 2021-10-18 | $7.96 | $7.96 | 1,574,500 | — | — |
| 2021-10-15 | $8.36 | $8.36 | 1,287,800 | — | — |
| 2021-10-14 | $8.46 | $8.46 | 1,680,600 | — | — |
| 2021-10-13 | $8.35 | $8.35 | 2,629,800 | — | — |
| 2021-10-12 | $7.95 | $7.95 | 2,357,900 | — | — |
| 2021-10-11 | $7.48 | $7.48 | 2,416,900 | — | — |
| 2021-10-08 | $7.38 | $7.38 | 1,311,400 | — | — |
| 2021-10-07 | $7.44 | $7.44 | 1,044,900 | — | — |
| 2021-10-06 | $7.36 | $7.36 | 1,050,500 | — | — |
| 2021-10-05 | $7.34 | $7.34 | 1,527,900 | — | — |
| 2021-10-04 | $7.24 | $7.24 | 1,685,700 | — | — |
| 2021-10-01 | $7.30 | $7.30 | 2,766,800 | — | — |
| 2021-09-30 | $7.54 | $7.54 | 2,330,400 | — | — |
| 2021-09-29 | $7.53 | $7.53 | 2,178,900 | — | — |
| 2021-09-28 | $7.82 | $7.82 | 2,321,700 | — | — |
| 2021-09-27 | $8.36 | $8.36 | 1,831,700 | — | — |
| 2021-09-24 | $8.10 | $8.10 | 1,369,500 | — | — |
| 2021-09-23 | $8.24 | $8.24 | 1,892,200 | — | — |
| 2021-09-22 | $8.24 | $8.24 | 1,146,800 | — | — |
| 2021-09-21 | $8.26 | $8.26 | 1,794,900 | — | — |
| 2021-09-20 | $8.05 | $8.05 | 3,055,800 | — | — |
| 2021-09-17 | $8.73 | $8.73 | 5,167,000 | — | — |
| 2021-09-16 | $8.61 | $8.61 | 2,158,300 | — | — |
| 2021-09-15 | $8.66 | $8.66 | 2,127,200 | — | — |
| 2021-09-14 | $8.66 | $8.66 | 1,997,800 | — | — |
| 2021-09-13 | $8.87 | $8.87 | 2,091,900 | — | — |
| 2021-09-10 | $8.71 | $8.71 | 2,465,800 | — | — |
| 2021-09-09 | $9.06 | $9.06 | 2,388,400 | — | — |
| 2021-09-08 | $8.53 | $8.53 | 2,756,800 | — | — |
| 2021-09-07 | $8.60 | $8.60 | 5,381,300 | — | — |
| 2021-09-03 | $8.21 | $8.21 | 1,212,100 | — | — |
| 2021-09-02 | $8.34 | $8.34 | 2,091,200 | — | — |
| 2021-09-01 | $8.12 | $8.12 | 2,998,600 | — | — |
| 2021-08-31 | $7.88 | $7.88 | 2,877,500 | — | — |
| 2021-08-30 | $8.00 | $8.00 | 4,339,900 | — | — |
| 2021-08-27 | $7.73 | $7.73 | 1,645,100 | — | — |
| 2021-08-26 | $7.48 | $7.48 | 1,512,900 | — | — |
| 2021-08-25 | $7.51 | $7.51 | 1,909,400 | — | — |
| 2021-08-24 | $7.73 | $7.73 | 1,995,700 | — | — |
| 2021-08-23 | $7.28 | $7.28 | 2,735,600 | — | — |
| 2021-08-20 | $7.11 | $7.11 | 1,953,300 | — | — |
| 2021-08-19 | $6.81 | $6.81 | 2,002,400 | — | — |
| 2021-08-18 | $7.37 | $7.37 | 2,537,400 | — | — |
| 2021-08-17 | $6.91 | $6.91 | 5,458,800 | — | — |
| 2021-08-16 | $7.47 | $7.47 | 4,625,000 | — | — |
| 2021-08-13 | $8.37 | $8.37 | 3,960,200 | — | — |
| 2021-08-12 | $8.39 | $8.39 | 9,771,300 | — | — |
| 2021-08-11 | $7.57 | $7.57 | 5,109,900 | — | — |
| 2021-08-10 | $7.84 | $7.84 | 2,162,500 | — | — |
| 2021-08-09 | $8.23 | $8.23 | 2,352,200 | — | — |
| 2021-08-06 | $8.15 | $8.15 | 2,349,300 | — | — |
| 2021-08-05 | $8.11 | $8.11 | 3,746,500 | — | — |
| 2021-08-04 | $8.11 | $8.11 | 2,589,800 | — | — |
| 2021-08-03 | $8.17 | $8.17 | 3,063,800 | — | — |
| 2021-08-02 | $8.07 | $8.07 | 3,021,500 | — | — |
| 2021-07-30 | $7.91 | $7.91 | 2,448,500 | — | — |
| 2021-07-29 | $7.93 | $7.93 | 3,336,300 | — | — |
| 2021-07-28 | $8.34 | $8.34 | 1,449,800 | — | — |
| 2021-07-27 | $8.20 | $8.20 | 1,722,500 | — | — |
| 2021-07-26 | $8.19 | $8.19 | 1,785,100 | — | — |
| 2021-07-23 | $8.60 | $8.60 | 2,059,100 | — | — |
| 2021-07-22 | $8.49 | $8.49 | 5,408,200 | — | — |
| 2021-07-21 | $8.84 | $8.84 | 2,074,200 | — | — |
| 2021-07-20 | $8.69 | $8.69 | 6,229,400 | — | — |
| 2021-07-19 | $9.56 | $9.56 | 1,286,800 | — | — |
| 2021-07-16 | $9.13 | $9.13 | 1,374,200 | — | — |
| 2021-07-15 | $9.77 | $9.77 | 1,389,300 | — | — |
| 2021-07-14 | $9.26 | $9.26 | 1,727,100 | — | — |
| 2021-07-13 | $9.97 | $9.97 | 1,062,900 | — | — |
| 2021-07-12 | $10.56 | $10.56 | 1,276,100 | — | — |
| 2021-07-09 | $10.11 | $10.11 | 1,016,500 | — | — |
| 2021-07-08 | $10.31 | $10.31 | 1,330,900 | — | — |
| 2021-07-07 | $10.73 | $10.73 | 1,442,400 | — | — |
| 2021-07-06 | $10.56 | $10.56 | 1,403,300 | — | — |
| 2021-07-02 | $10.38 | $10.38 | 1,201,200 | — | — |
| 2021-07-01 | $10.97 | $10.97 | 1,021,200 | — | — |
| 2021-06-30 | $10.89 | $10.89 | 1,136,600 | — | — |
| 2021-06-29 | $10.69 | $10.69 | 957,300 | — | — |
| 2021-06-28 | $10.89 | $10.89 | 990,000 | — | — |
| 2021-06-25 | $10.65 | $10.65 | 1,401,300 | — | — |
| 2021-06-24 | $10.75 | $10.75 | 1,664,900 | — | — |
| 2021-06-23 | $11.12 | $11.12 | 2,410,200 | — | — |
| 2021-06-22 | $10.90 | $10.90 | 2,397,000 | — | — |
| 2021-06-21 | $11.20 | $11.20 | 2,151,000 | — | — |
| 2021-06-18 | $11.10 | $11.10 | 1,931,400 | — | — |
| 2021-06-17 | $11.64 | $11.64 | 1,691,200 | — | — |
| 2021-06-16 | $11.77 | $11.77 | 1,801,500 | — | — |
| 2021-06-15 | $12.07 | $12.07 | 1,312,500 | — | — |
| 2021-06-14 | $12.90 | $12.90 | 1,684,900 | — | — |
| 2021-06-11 | $12.21 | $12.21 | 1,373,900 | — | — |
| 2021-06-10 | $12.85 | $12.85 | 2,322,600 | — | — |
| 2021-06-09 | $13.45 | $13.45 | 1,525,400 | — | — |
| 2021-06-08 | $15.35 | $15.35 | 2,042,500 | — | — |
| 2021-06-07 | $14.78 | $14.78 | 1,748,900 | — | — |
| 2021-06-04 | $13.97 | $13.97 | 797,300 | — | — |
| 2021-06-03 | $13.94 | $13.94 | 1,367,900 | — | — |
| 2021-06-02 | $13.69 | $13.69 | 1,469,600 | — | — |
| 2021-06-01 | $13.20 | $13.20 | 1,561,400 | — | — |
| 2021-05-28 | $14.41 | $14.41 | 2,167,900 | — | — |
| 2021-05-27 | $13.90 | $13.90 | 2,893,400 | — | — |
| 2021-05-26 | $12.39 | $12.39 | 1,346,700 | — | — |
| 2021-05-25 | $11.65 | $11.65 | 857,500 | — | — |
| 2021-05-24 | $12.04 | $12.04 | 1,264,000 | — | — |
| 2021-05-21 | $12.81 | $12.81 | 2,246,400 | — | — |
| 2021-05-20 | $11.42 | $11.42 | 1,079,200 | — | — |
| 2021-05-19 | $10.56 | $10.56 | 2,608,100 | — | — |
| 2021-05-18 | $10.05 | $10.05 | 2,570,900 | — | — |
| 2021-05-17 | $9.21 | $9.21 | 2,040,800 | — | — |
| 2021-05-14 | $8.84 | $8.84 | 1,424,200 | — | — |
| 2021-05-13 | $8.16 | $8.16 | 2,442,100 | — | — |
| 2021-05-12 | $8.97 | $8.97 | 2,877,300 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 2,287,200 | — | — |
| 2021-05-10 | $10.32 | $10.32 | 856,100 | — | — |
| 2021-05-07 | $10.80 | $10.80 | 782,600 | — | — |
| 2021-05-06 | $10.73 | $10.73 | 1,246,100 | — | — |
| 2021-05-05 | $11.48 | $11.48 | 729,800 | — | — |
| 2021-05-04 | $11.45 | $11.45 | 747,100 | — | — |
| 2021-05-03 | $11.65 | $11.65 | 901,200 | — | — |
| 2021-04-30 | $12.38 | $12.38 | 427,800 | — | — |
| 2021-04-29 | $12.27 | $12.27 | 523,200 | — | — |
| 2021-04-28 | $12.35 | $12.35 | 440,300 | — | — |
| 2021-04-27 | $12.05 | $12.05 | 741,200 | — | — |
| 2021-04-26 | $11.96 | $11.96 | 675,300 | — | — |
| 2021-04-23 | $11.42 | $11.42 | 933,300 | — | — |
| 2021-04-22 | $10.99 | $10.99 | 858,100 | — | — |
| 2021-04-21 | $11.29 | $11.29 | 2,578,500 | — | — |
| 2021-04-20 | $9.89 | $9.89 | 2,292,800 | — | — |
| 2021-04-19 | $11.21 | $11.21 | 1,313,500 | — | — |
| 2021-04-16 | $12.30 | $12.30 | 757,500 | — | — |
| 2021-04-15 | $12.90 | $12.90 | 1,043,100 | — | — |
| 2021-04-14 | $12.29 | $12.29 | 1,072,900 | — | — |
| 2021-04-13 | $12.12 | $12.12 | 1,387,400 | — | — |
| 2021-04-12 | $12.52 | $12.52 | 1,517,300 | — | — |
| 2021-04-09 | $12.97 | $12.97 | 688,200 | — | — |
| 2021-04-08 | $12.94 | $12.94 | 1,019,600 | — | — |
| 2021-04-07 | $13.04 | $13.04 | 1,877,200 | — | — |
| 2021-04-06 | $13.71 | $13.71 | 1,918,500 | — | — |
| 2021-04-05 | $14.08 | $14.08 | 1,241,500 | — | — |
| 2021-04-01 | $13.60 | $13.60 | 757,200 | — | — |
| 2021-03-31 | $13.23 | $13.23 | 1,066,000 | — | — |
| 2021-03-30 | $12.62 | $12.62 | 1,494,400 | — | — |
| 2021-03-29 | $12.79 | $12.79 | 933,400 | — | — |
| 2021-03-26 | $13.41 | $13.41 | 764,400 | — | — |
| 2021-03-25 | $13.03 | $13.03 | 1,234,700 | — | — |
| 2021-03-24 | $13.05 | $13.05 | 1,289,800 | — | — |
| 2021-03-23 | $13.23 | $13.23 | 2,830,900 | — | — |
| 2021-03-22 | $13.48 | $13.48 | 3,727,600 | — | — |
| 2021-03-19 | $14.45 | $14.45 | 8,860,300 | — | — |
| 2021-03-18 | $16.01 | $16.01 | 3,525,900 | — | — |
| 2021-03-17 | $15.63 | $15.63 | 4,186,500 | — | — |
| 2021-03-16 | $16.38 | $16.38 | 1,921,400 | — | — |
| 2021-03-15 | $16.14 | $16.14 | 1,913,100 | — | — |
| 2021-03-12 | $15.77 | $15.77 | 1,872,200 | — | — |
| 2021-03-11 | $15.01 | $15.01 | 2,034,900 | — | — |
| 2021-03-10 | $13.22 | $13.22 | 2,294,400 | — | — |
| 2021-03-09 | $13.58 | $13.58 | 2,047,700 | — | — |
| 2021-03-08 | $12.97 | $12.97 | 1,572,200 | — | — |
| 2021-03-05 | $13.36 | $13.36 | 3,723,400 | — | — |
| 2021-03-04 | $13.56 | $13.56 | 2,585,000 | — | — |
| 2021-03-03 | $15.02 | $15.02 | 2,297,700 | — | — |
| 2021-03-02 | $16.02 | $16.02 | 1,989,700 | — | — |
| 2021-03-01 | $15.22 | $15.22 | 1,640,500 | — | — |
| 2021-02-26 | $14.57 | $14.57 | 2,334,100 | — | — |
| 2021-02-25 | $15.02 | $15.02 | 2,932,900 | — | — |
| 2021-02-24 | $16.83 | $16.83 | 3,517,100 | — | — |
| 2021-02-23 | $17.54 | $17.54 | 3,987,800 | — | — |
| 2021-02-22 | $17.72 | $17.72 | 2,015,100 | — | — |
| 2021-02-19 | $19.26 | $19.26 | 1,860,100 | — | — |
| 2021-02-18 | $19.01 | $19.01 | 2,332,000 | — | — |
| 2021-02-17 | $21.04 | $21.04 | 2,799,000 | — | — |
| 2021-02-16 | $22.17 | $22.17 | 1,836,900 | — | — |
| 2021-02-12 | $22.46 | $22.46 | 1,327,500 | — | — |
| 2021-02-11 | $21.38 | $21.38 | 2,305,800 | — | — |
| 2021-02-10 | $22.26 | $22.26 | 3,013,200 | — | — |
| 2021-02-09 | $23.50 | $23.50 | 2,277,400 | — | — |
| 2021-02-08 | $24.46 | $24.46 | 1,895,300 | — | — |
| 2021-02-05 | $23.99 | $23.99 | 1,816,100 | — | — |
| 2021-02-04 | $22.16 | $22.16 | 2,187,000 | — | — |
| 2021-02-03 | $21.75 | $21.75 | 3,163,300 | — | — |
| 2021-02-02 | $20.02 | $20.02 | 5,464,200 | — | — |
| 2021-02-01 | $22.11 | $22.11 | 5,970,600 | — | — |
| 2021-01-29 | $18.99 | $18.99 | 4,709,000 | — | — |
| 2021-01-28 | $16.56 | $16.56 | 4,725,600 | — | — |
| 2021-01-27 | $13.01 | $13.01 | 2,651,800 | — | — |
| 2021-01-26 | $14.67 | $14.67 | 1,779,300 | — | — |
| 2021-01-25 | $13.58 | $13.58 | 2,924,100 | — | — |
| 2021-01-22 | $15.20 | $15.20 | 1,471,600 | — | — |
| 2021-01-21 | $15.43 | $15.43 | 1,134,600 | — | — |
| 2021-01-20 | $16.38 | $16.38 | 1,284,000 | — | — |
| 2021-01-19 | $16.92 | $16.92 | 1,370,300 | — | — |
| 2021-01-15 | $18.04 | $18.04 | 1,044,700 | — | — |
| 2021-01-14 | $17.46 | $17.46 | 850,100 | — | — |
| 2021-01-13 | $17.21 | $17.21 | 902,400 | — | — |
| 2021-01-12 | $17.20 | $17.20 | 1,393,000 | — | — |
| 2021-01-11 | $17.35 | $17.35 | 2,081,300 | — | — |
| 2021-01-08 | $17.21 | $17.21 | 788,700 | — | — |
| 2021-01-07 | $15.94 | $15.94 | 620,000 | — | — |
| 2021-01-06 | $15.72 | $15.72 | 834,100 | — | — |
| 2021-01-05 | $15.34 | $15.34 | 661,100 | — | — |
| 2021-01-04 | $15.68 | $15.68 | 1,501,700 | — | — |