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
- 2018-05-11 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 | $6.94 | $6.94 | 3,780,800 | — | — |
| 2021-12-30 | $6.88 | $6.88 | 6,826,000 | — | — |
| 2021-12-29 | $6.24 | $6.24 | 3,966,900 | — | — |
| 2021-12-28 | $6.59 | $6.59 | 2,010,400 | — | — |
| 2021-12-27 | $6.63 | $6.63 | 3,137,500 | — | — |
| 2021-12-23 | $7.09 | $7.09 | 2,134,400 | — | — |
| 2021-12-22 | $7.04 | $7.04 | 1,507,000 | — | — |
| 2021-12-21 | $7.35 | $7.35 | 2,058,800 | — | — |
| 2021-12-20 | $6.77 | $6.77 | 2,526,200 | — | — |
| 2021-12-17 | $7.35 | $7.35 | 3,757,400 | — | — |
| 2021-12-16 | $7.06 | $7.06 | 2,027,400 | — | — |
| 2021-12-15 | $7.01 | $7.01 | 2,575,700 | — | — |
| 2021-12-14 | $7.34 | $7.34 | 1,656,400 | — | — |
| 2021-12-13 | $7.48 | $7.48 | 1,401,300 | — | — |
| 2021-12-10 | $7.64 | $7.64 | 2,553,700 | — | — |
| 2021-12-09 | $7.44 | $7.44 | 2,134,700 | — | — |
| 2021-12-08 | $7.91 | $7.91 | 2,233,200 | — | — |
| 2021-12-07 | $7.71 | $7.71 | 2,738,900 | — | — |
| 2021-12-06 | $7.07 | $7.07 | 3,471,500 | — | — |
| 2021-12-03 | $6.43 | $6.43 | 5,647,400 | — | — |
| 2021-12-02 | $7.38 | $7.38 | 4,108,400 | — | — |
| 2021-12-01 | $7.96 | $7.96 | 3,306,600 | — | — |
| 2021-11-30 | $8.61 | $8.61 | 12,571,100 | — | — |
| 2021-11-29 | $7.86 | $7.86 | 2,961,200 | — | — |
| 2021-11-26 | $7.95 | $7.95 | 1,891,600 | — | — |
| 2021-11-24 | $8.10 | $8.10 | 2,120,500 | — | — |
| 2021-11-23 | $8.22 | $8.22 | 1,889,600 | — | — |
| 2021-11-22 | $8.29 | $8.29 | 2,867,000 | — | — |
| 2021-11-19 | $8.58 | $8.58 | 1,447,200 | — | — |
| 2021-11-18 | $8.62 | $8.62 | 2,442,600 | — | — |
| 2021-11-17 | $9.14 | $9.14 | 2,385,600 | — | — |
| 2021-11-16 | $9.64 | $9.64 | 2,698,900 | — | — |
| 2021-11-15 | $9.55 | $9.55 | 4,098,000 | — | — |
| 2021-11-12 | $10.13 | $10.13 | 2,796,500 | — | — |
| 2021-11-11 | $9.69 | $9.69 | 2,669,800 | — | — |
| 2021-11-10 | $9.27 | $9.27 | 3,387,500 | — | — |
| 2021-11-09 | $8.95 | $8.95 | 4,330,300 | — | — |
| 2021-11-08 | $8.51 | $8.51 | 1,572,900 | — | — |
| 2021-11-05 | $8.38 | $8.38 | 2,075,100 | — | — |
| 2021-11-04 | $8.38 | $8.38 | 2,190,500 | — | — |
| 2021-11-03 | $8.88 | $8.88 | 1,226,300 | — | — |
| 2021-11-02 | $8.73 | $8.73 | 1,919,400 | — | — |
| 2021-11-01 | $9.09 | $9.09 | 2,076,000 | — | — |
| 2021-10-29 | $8.22 | $8.22 | 2,326,000 | — | — |
| 2021-10-28 | $8.68 | $8.68 | 1,649,600 | — | — |
| 2021-10-27 | $8.79 | $8.79 | 1,721,700 | — | — |
| 2021-10-26 | $8.91 | $8.91 | 2,538,400 | — | — |
| 2021-10-25 | $9.43 | $9.43 | 1,703,700 | — | — |
| 2021-10-22 | $9.39 | $9.39 | 2,051,500 | — | — |
| 2021-10-21 | $9.57 | $9.57 | 1,933,800 | — | — |
| 2021-10-20 | $9.68 | $9.68 | 2,385,000 | — | — |
| 2021-10-19 | $9.73 | $9.73 | 2,266,200 | — | — |
| 2021-10-18 | $9.00 | $9.00 | 1,427,700 | — | — |
| 2021-10-15 | $9.03 | $9.03 | 2,618,200 | — | — |
| 2021-10-14 | $9.08 | $9.08 | 2,830,200 | — | — |
| 2021-10-13 | $9.50 | $9.50 | 3,687,400 | — | — |
| 2021-10-12 | $9.42 | $9.42 | 2,522,600 | — | — |
| 2021-10-11 | $9.42 | $9.42 | 3,152,100 | — | — |
| 2021-10-08 | $9.55 | $9.55 | 3,767,800 | — | — |
| 2021-10-07 | $9.07 | $9.07 | 4,871,600 | — | — |
| 2021-10-06 | $8.18 | $8.18 | 3,110,700 | — | — |
| 2021-10-05 | $7.81 | $7.81 | 2,244,600 | — | — |
| 2021-10-04 | $7.56 | $7.56 | 3,573,400 | — | — |
| 2021-10-01 | $7.92 | $7.92 | 2,780,700 | — | — |
| 2021-09-30 | $8.34 | $8.34 | 4,376,000 | — | — |
| 2021-09-29 | $7.97 | $7.97 | 2,373,900 | — | — |
| 2021-09-28 | $8.11 | $8.11 | 2,821,000 | — | — |
| 2021-09-27 | $8.42 | $8.42 | 4,218,300 | — | — |
| 2021-09-24 | $8.34 | $8.34 | 2,324,800 | — | — |
| 2021-09-23 | $8.69 | $8.69 | 2,273,400 | — | — |
| 2021-09-22 | $8.75 | $8.75 | 2,082,300 | — | — |
| 2021-09-21 | $8.57 | $8.57 | 1,885,600 | — | — |
| 2021-09-20 | $8.70 | $8.70 | 2,784,100 | — | — |
| 2021-09-17 | $9.21 | $9.21 | 2,812,200 | — | — |
| 2021-09-16 | $9.16 | $9.16 | 2,105,800 | — | — |
| 2021-09-15 | $9.31 | $9.31 | 3,077,500 | — | — |
| 2021-09-14 | $9.36 | $9.36 | 3,099,500 | — | — |
| 2021-09-13 | $10.10 | $10.10 | 3,361,300 | — | — |
| 2021-09-10 | $10.07 | $10.07 | 2,959,800 | — | — |
| 2021-09-09 | $9.93 | $9.93 | 7,141,700 | — | — |
| 2021-09-08 | $10.84 | $10.84 | 2,890,500 | — | — |
| 2021-09-07 | $11.44 | $11.44 | 2,669,900 | — | — |
| 2021-09-03 | $11.22 | $11.22 | 2,757,400 | — | — |
| 2021-09-02 | $11.24 | $11.24 | 2,278,700 | — | — |
| 2021-09-01 | $11.28 | $11.28 | 4,368,300 | — | — |
| 2021-08-31 | $10.69 | $10.69 | 3,536,000 | — | — |
| 2021-08-30 | $9.99 | $9.99 | 3,129,600 | — | — |
| 2021-08-27 | $10.37 | $10.37 | 2,075,400 | — | — |
| 2021-08-26 | $10.68 | $10.68 | 1,828,200 | — | — |
| 2021-08-25 | $10.74 | $10.74 | 2,595,700 | — | — |
| 2021-08-24 | $10.91 | $10.91 | 6,521,300 | — | — |
| 2021-08-23 | $9.91 | $9.91 | 3,626,600 | — | — |
| 2021-08-20 | $9.71 | $9.71 | 3,603,300 | — | — |
| 2021-08-19 | $9.55 | $9.55 | 3,353,600 | — | — |
| 2021-08-18 | $9.60 | $9.60 | 3,909,600 | — | — |
| 2021-08-17 | $9.50 | $9.50 | 5,553,900 | — | — |
| 2021-08-16 | $9.50 | $9.50 | 4,192,500 | — | — |
| 2021-08-13 | $10.10 | $10.10 | 1,853,000 | — | — |
| 2021-08-12 | $10.30 | $10.30 | 3,131,900 | — | — |
| 2021-08-11 | $10.70 | $10.70 | 2,594,200 | — | — |
| 2021-08-10 | $11.01 | $11.01 | 3,200,300 | — | — |
| 2021-08-09 | $11.29 | $11.29 | 4,433,300 | — | — |
| 2021-08-06 | $10.78 | $10.78 | 5,365,400 | — | — |
| 2021-08-05 | $11.50 | $11.50 | 2,743,900 | — | — |
| 2021-08-04 | $11.82 | $11.82 | 2,361,700 | — | — |
| 2021-08-03 | $11.86 | $11.86 | 4,342,600 | — | — |
| 2021-08-02 | $12.94 | $12.94 | 2,926,300 | — | — |
| 2021-07-30 | $12.79 | $12.79 | 2,339,200 | — | — |
| 2021-07-29 | $12.79 | $12.79 | 2,335,300 | — | — |
| 2021-07-28 | $12.82 | $12.82 | 4,267,800 | — | — |
| 2021-07-27 | $11.96 | $11.96 | 7,294,200 | — | — |
| 2021-07-26 | $13.10 | $13.10 | 4,720,300 | — | — |
| 2021-07-23 | $13.39 | $13.39 | 3,517,800 | — | — |
| 2021-07-22 | $14.15 | $14.15 | 1,291,600 | — | — |
| 2021-07-21 | $14.43 | $14.43 | 2,074,600 | — | — |
| 2021-07-20 | $14.20 | $14.20 | 2,758,000 | — | — |
| 2021-07-19 | $14.41 | $14.41 | 3,474,200 | — | — |
| 2021-07-16 | $15.38 | $15.38 | 2,044,800 | — | — |
| 2021-07-15 | $15.81 | $15.81 | 2,763,600 | — | — |
| 2021-07-14 | $15.68 | $15.68 | 2,683,400 | — | — |
| 2021-07-13 | $15.76 | $15.76 | 4,962,700 | — | — |
| 2021-07-12 | $14.88 | $14.88 | 4,112,700 | — | — |
| 2021-07-09 | $15.13 | $15.13 | 2,550,800 | — | — |
| 2021-07-08 | $15.02 | $15.02 | 7,297,000 | — | — |
| 2021-07-07 | $15.43 | $15.43 | 2,658,100 | — | — |
| 2021-07-06 | $16.16 | $16.16 | 4,724,400 | — | — |
| 2021-07-02 | $16.50 | $16.50 | 1,987,100 | — | — |
| 2021-07-01 | $17.25 | $17.25 | 2,048,800 | — | — |
| 2021-06-30 | $17.65 | $17.65 | 1,865,200 | — | — |
| 2021-06-29 | $17.65 | $17.65 | 2,482,600 | — | — |
| 2021-06-28 | $17.61 | $17.61 | 2,452,800 | — | — |
| 2021-06-25 | $17.25 | $17.25 | 4,133,800 | — | — |
| 2021-06-24 | $17.22 | $17.22 | 7,052,900 | — | — |
| 2021-06-23 | $16.85 | $16.85 | 1,559,600 | — | — |
| 2021-06-22 | $16.30 | $16.30 | 3,311,600 | — | — |
| 2021-06-21 | $16.46 | $16.46 | 1,907,700 | — | — |
| 2021-06-18 | $16.78 | $16.78 | 2,377,700 | — | — |
| 2021-06-17 | $16.96 | $16.96 | 3,113,900 | — | — |
| 2021-06-16 | $16.55 | $16.55 | 2,219,300 | — | — |
| 2021-06-15 | $16.38 | $16.38 | 3,325,500 | — | — |
| 2021-06-14 | $16.72 | $16.72 | 2,736,800 | — | — |
| 2021-06-11 | $16.04 | $16.04 | 2,016,300 | — | — |
| 2021-06-10 | $15.93 | $15.93 | 3,575,800 | — | — |
| 2021-06-09 | $16.02 | $16.02 | 8,494,800 | — | — |
| 2021-06-08 | $16.30 | $16.30 | 7,892,500 | — | — |
| 2021-06-07 | $14.78 | $14.78 | 3,622,600 | — | — |
| 2021-06-04 | $14.86 | $14.86 | 2,486,600 | — | — |
| 2021-06-03 | $15.02 | $15.02 | 4,510,800 | — | — |
| 2021-06-02 | $15.13 | $15.13 | 3,953,200 | — | — |
| 2021-06-01 | $15.82 | $15.82 | 4,091,500 | — | — |
| 2021-05-28 | $15.30 | $15.30 | 5,098,900 | — | — |
| 2021-05-27 | $15.05 | $15.05 | 3,273,000 | — | — |
| 2021-05-26 | $14.67 | $14.67 | 5,067,500 | — | — |
| 2021-05-25 | $14.61 | $14.61 | 3,384,600 | — | — |
| 2021-05-24 | $14.53 | $14.53 | 2,211,400 | — | — |
| 2021-05-21 | $14.78 | $14.78 | 2,868,100 | — | — |
| 2021-05-20 | $15.30 | $15.30 | 2,738,100 | — | — |
| 2021-05-19 | $15.12 | $15.12 | 3,137,600 | — | — |
| 2021-05-18 | $15.11 | $15.11 | 4,912,600 | — | — |
| 2021-05-17 | $15.47 | $15.47 | 2,341,400 | — | — |
| 2021-05-14 | $15.58 | $15.58 | 3,647,400 | — | — |
| 2021-05-13 | $14.98 | $14.98 | 4,603,500 | — | — |
| 2021-05-12 | $15.33 | $15.33 | 2,899,900 | — | — |
| 2021-05-11 | $15.93 | $15.93 | 4,704,600 | — | — |
| 2021-05-10 | $15.39 | $15.39 | 3,585,800 | — | — |
| 2021-05-07 | $16.37 | $16.37 | 2,326,700 | — | — |
| 2021-05-06 | $16.70 | $16.70 | 2,742,200 | — | — |
| 2021-05-05 | $16.36 | $16.36 | 2,405,900 | — | — |
| 2021-05-04 | $16.84 | $16.84 | 1,961,200 | — | — |
| 2021-05-03 | $17.08 | $17.08 | 2,781,500 | — | — |
| 2021-04-30 | $17.62 | $17.62 | 2,302,700 | — | — |
| 2021-04-29 | $18.19 | $18.19 | 2,746,600 | — | — |
| 2021-04-28 | $19.00 | $19.00 | 1,976,900 | — | — |
| 2021-04-27 | $18.66 | $18.66 | 1,964,200 | — | — |
| 2021-04-26 | $18.77 | $18.77 | 2,071,400 | — | — |
| 2021-04-23 | $18.50 | $18.50 | 1,729,300 | — | — |
| 2021-04-22 | $17.76 | $17.76 | 1,883,700 | — | — |
| 2021-04-21 | $17.84 | $17.84 | 1,732,000 | — | — |
| 2021-04-20 | $17.67 | $17.67 | 1,596,900 | — | — |
| 2021-04-19 | $17.97 | $17.97 | 4,345,400 | — | — |
| 2021-04-16 | $18.17 | $18.17 | 1,625,300 | — | — |
| 2021-04-15 | $17.65 | $17.65 | 2,222,400 | — | — |
| 2021-04-14 | $18.02 | $18.02 | 1,841,900 | — | — |
| 2021-04-13 | $18.24 | $18.24 | 2,503,400 | — | — |
| 2021-04-12 | $17.68 | $17.68 | 2,508,000 | — | — |
| 2021-04-09 | $18.43 | $18.43 | 3,009,600 | — | — |
| 2021-04-08 | $18.79 | $18.79 | 4,403,500 | — | — |
| 2021-04-07 | $18.63 | $18.63 | 4,209,100 | — | — |
| 2021-04-06 | $19.50 | $19.50 | 5,458,400 | — | — |
| 2021-04-05 | $18.74 | $18.74 | 7,959,600 | — | — |
| 2021-04-01 | $19.54 | $19.54 | 4,995,900 | — | — |
| 2021-03-31 | $19.48 | $19.48 | 3,342,500 | — | — |
| 2021-03-30 | $19.40 | $19.40 | 3,427,600 | — | — |
| 2021-03-29 | $19.95 | $19.95 | 2,649,700 | — | — |
| 2021-03-26 | $20.63 | $20.63 | 3,502,800 | — | — |
| 2021-03-25 | $21.08 | $21.08 | 2,293,600 | — | — |
| 2021-03-24 | $21.20 | $21.20 | 3,304,400 | — | — |
| 2021-03-23 | $22.36 | $22.36 | 3,852,800 | — | — |
| 2021-03-22 | $24.63 | $24.63 | 1,463,800 | — | — |
| 2021-03-19 | $24.99 | $24.99 | 1,341,400 | — | — |
| 2021-03-18 | $24.00 | $24.00 | 2,346,300 | — | — |
| 2021-03-17 | $25.55 | $25.55 | 1,841,800 | — | — |
| 2021-03-16 | $26.21 | $26.21 | 1,883,400 | — | — |
| 2021-03-15 | $25.58 | $25.58 | 1,543,600 | — | — |
| 2021-03-12 | $26.35 | $26.35 | 1,507,300 | — | — |
| 2021-03-11 | $26.28 | $26.28 | 1,172,300 | — | — |
| 2021-03-10 | $25.01 | $25.01 | 1,412,300 | — | — |
| 2021-03-09 | $25.98 | $25.98 | 1,921,400 | — | — |
| 2021-03-08 | $24.36 | $24.36 | 1,590,500 | — | — |
| 2021-03-05 | $26.17 | $26.17 | 2,987,600 | — | — |
| 2021-03-04 | $25.88 | $25.88 | 3,975,200 | — | — |
| 2021-03-03 | $26.30 | $26.30 | 1,583,600 | — | — |
| 2021-03-02 | $27.38 | $27.38 | 1,219,200 | — | — |
| 2021-03-01 | $27.55 | $27.55 | 1,778,800 | — | — |
| 2021-02-26 | $26.35 | $26.35 | 3,826,300 | — | — |
| 2021-02-25 | $28.03 | $28.03 | 2,817,700 | — | — |
| 2021-02-24 | $28.41 | $28.41 | 3,895,000 | — | — |
| 2021-02-23 | $28.46 | $28.46 | 3,520,300 | — | — |
| 2021-02-22 | $28.26 | $28.26 | 4,707,100 | — | — |
| 2021-02-19 | $30.24 | $30.24 | 1,920,600 | — | — |
| 2021-02-18 | $29.64 | $29.64 | 4,366,200 | — | — |
| 2021-02-17 | $31.71 | $31.71 | 4,441,200 | — | — |
| 2021-02-16 | $33.74 | $33.74 | 4,555,400 | — | — |
| 2021-02-12 | $34.01 | $34.01 | 3,584,000 | — | — |
| 2021-02-11 | $33.29 | $33.29 | 11,050,800 | — | — |
| 2021-02-10 | $27.82 | $27.82 | 7,139,000 | — | — |
| 2021-02-09 | $25.02 | $25.02 | 3,186,500 | — | — |
| 2021-02-08 | $24.50 | $24.50 | 6,353,600 | — | — |
| 2021-02-05 | $26.77 | $26.77 | 4,490,900 | — | — |
| 2021-02-04 | $26.32 | $26.32 | 3,547,200 | — | — |
| 2021-02-03 | $25.35 | $25.35 | 1,852,300 | — | — |
| 2021-02-02 | $25.06 | $25.06 | 3,389,500 | — | — |
| 2021-02-01 | $25.84 | $25.84 | 2,033,500 | — | — |
| 2021-01-29 | $25.89 | $25.89 | 3,351,300 | — | — |
| 2021-01-28 | $25.73 | $25.73 | 2,999,900 | — | — |
| 2021-01-27 | $25.84 | $25.84 | 9,192,200 | — | — |
| 2021-01-26 | $26.76 | $26.76 | 5,589,800 | — | — |
| 2021-01-25 | $24.99 | $24.99 | 3,700,100 | — | — |
| 2021-01-22 | $24.03 | $24.03 | 2,953,300 | — | — |
| 2021-01-21 | $23.71 | $23.71 | 2,700,300 | — | — |
| 2021-01-20 | $23.22 | $23.22 | 3,937,500 | — | — |
| 2021-01-19 | $23.00 | $23.00 | 3,873,700 | — | — |
| 2021-01-15 | $21.96 | $21.96 | 3,765,400 | — | — |
| 2021-01-14 | $22.40 | $22.40 | 4,756,900 | — | — |
| 2021-01-13 | $21.77 | $21.77 | 3,209,300 | — | — |
| 2021-01-12 | $20.92 | $20.92 | 1,513,800 | — | — |
| 2021-01-11 | $20.76 | $20.76 | 2,095,200 | — | — |
| 2021-01-08 | $21.09 | $21.09 | 2,894,100 | — | — |
| 2021-01-07 | $20.91 | $20.91 | 2,540,200 | — | — |
| 2021-01-06 | $20.44 | $20.44 | 3,473,100 | — | — |
| 2021-01-05 | $21.82 | $21.82 | 3,601,200 | — | — |
| 2021-01-04 | $20.60 | $20.60 | 3,007,100 | — | — |