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
- 2020-01-02 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 | $6.20 | $6.20 | 2,307,300 | — | — |
| 2021-12-30 | $6.33 | $6.33 | 3,917,600 | — | — |
| 2021-12-29 | $5.82 | $5.82 | 3,215,900 | — | — |
| 2021-12-28 | $6.26 | $6.26 | 2,000,500 | — | — |
| 2021-12-27 | $6.36 | $6.36 | 2,526,700 | — | — |
| 2021-12-23 | $6.69 | $6.69 | 3,142,400 | — | — |
| 2021-12-22 | $6.19 | $6.19 | 2,111,400 | — | — |
| 2021-12-21 | $6.21 | $6.21 | 2,950,900 | — | — |
| 2021-12-20 | $5.94 | $5.94 | 2,550,900 | — | — |
| 2021-12-17 | $6.16 | $6.16 | 3,489,400 | — | — |
| 2021-12-16 | $5.92 | $5.92 | 4,142,200 | — | — |
| 2021-12-15 | $6.17 | $6.17 | 3,959,200 | — | — |
| 2021-12-14 | $6.04 | $6.04 | 2,610,700 | — | — |
| 2021-12-13 | $6.19 | $6.19 | 2,345,300 | — | — |
| 2021-12-10 | $6.24 | $6.24 | 1,775,300 | — | — |
| 2021-12-09 | $6.28 | $6.28 | 2,478,100 | — | — |
| 2021-12-08 | $6.56 | $6.56 | 2,594,400 | — | — |
| 2021-12-07 | $6.32 | $6.32 | 2,235,800 | — | — |
| 2021-12-06 | $6.09 | $6.09 | 3,360,300 | — | — |
| 2021-12-03 | $6.03 | $6.03 | 3,490,400 | — | — |
| 2021-12-02 | $6.28 | $6.28 | 2,709,900 | — | — |
| 2021-12-01 | $6.35 | $6.35 | 3,383,500 | — | — |
| 2021-11-30 | $6.63 | $6.63 | 2,928,300 | — | — |
| 2021-11-29 | $6.66 | $6.66 | 2,177,000 | — | — |
| 2021-11-26 | $6.69 | $6.69 | 1,983,600 | — | — |
| 2021-11-24 | $6.78 | $6.78 | 1,456,500 | — | — |
| 2021-11-23 | $6.77 | $6.77 | 2,190,200 | — | — |
| 2021-11-22 | $6.85 | $6.85 | 2,808,300 | — | — |
| 2021-11-19 | $6.92 | $6.92 | 1,875,200 | — | — |
| 2021-11-18 | $7.10 | $7.10 | 3,002,200 | — | — |
| 2021-11-17 | $7.29 | $7.29 | 2,709,600 | — | — |
| 2021-11-16 | $7.45 | $7.45 | 2,965,900 | — | — |
| 2021-11-15 | $7.57 | $7.57 | 2,464,400 | — | — |
| 2021-11-12 | $7.78 | $7.78 | 2,165,100 | — | — |
| 2021-11-11 | $7.93 | $7.93 | 4,616,500 | — | — |
| 2021-11-10 | $7.58 | $7.58 | 6,815,800 | — | — |
| 2021-11-09 | $8.81 | $8.81 | 3,258,600 | — | — |
| 2021-11-08 | $9.07 | $9.07 | 3,509,500 | — | — |
| 2021-11-05 | $8.58 | $8.58 | 3,396,600 | — | — |
| 2021-11-04 | $8.38 | $8.38 | 2,426,000 | — | — |
| 2021-11-03 | $8.25 | $8.25 | 2,141,800 | — | — |
| 2021-11-02 | $8.47 | $8.47 | 1,855,700 | — | — |
| 2021-11-01 | $8.30 | $8.30 | 2,975,300 | — | — |
| 2021-10-29 | $8.09 | $8.09 | 2,582,900 | — | — |
| 2021-10-28 | $8.04 | $8.04 | 3,941,900 | — | — |
| 2021-10-27 | $7.34 | $7.34 | 1,955,200 | — | — |
| 2021-10-26 | $7.60 | $7.60 | 1,855,400 | — | — |
| 2021-10-25 | $7.84 | $7.84 | 2,038,600 | — | — |
| 2021-10-22 | $7.68 | $7.68 | 1,560,300 | — | — |
| 2021-10-21 | $7.94 | $7.94 | 1,617,200 | — | — |
| 2021-10-20 | $7.78 | $7.78 | 1,725,200 | — | — |
| 2021-10-19 | $7.88 | $7.88 | 2,235,600 | — | — |
| 2021-10-18 | $7.58 | $7.58 | 1,379,400 | — | — |
| 2021-10-15 | $7.46 | $7.46 | 2,047,700 | — | — |
| 2021-10-14 | $7.59 | $7.59 | 3,283,700 | — | — |
| 2021-10-13 | $7.14 | $7.14 | 3,340,700 | — | — |
| 2021-10-12 | $7.01 | $7.01 | 4,409,600 | — | — |
| 2021-10-11 | $6.90 | $6.90 | 11,866,700 | — | — |
| 2021-10-08 | $7.82 | $7.82 | 1,508,700 | — | — |
| 2021-10-07 | $7.74 | $7.74 | 2,345,400 | — | — |
| 2021-10-06 | $7.70 | $7.70 | 3,340,800 | — | — |
| 2021-10-05 | $7.93 | $7.93 | 1,977,500 | — | — |
| 2021-10-04 | $7.81 | $7.81 | 3,847,200 | — | — |
| 2021-10-01 | $8.00 | $8.00 | 3,957,800 | — | — |
| 2021-09-30 | $8.40 | $8.40 | 2,011,000 | — | — |
| 2021-09-29 | $8.32 | $8.32 | 2,628,200 | — | — |
| 2021-09-28 | $8.65 | $8.65 | 3,290,500 | — | — |
| 2021-09-27 | $9.39 | $9.39 | 4,349,800 | — | — |
| 2021-09-24 | $8.68 | $8.68 | 1,342,300 | — | — |
| 2021-09-23 | $8.75 | $8.75 | 1,817,500 | — | — |
| 2021-09-22 | $8.35 | $8.35 | 1,808,800 | — | — |
| 2021-09-21 | $8.33 | $8.33 | 2,295,100 | — | — |
| 2021-09-20 | $8.36 | $8.36 | 2,587,700 | — | — |
| 2021-09-17 | $8.71 | $8.71 | 2,965,300 | — | — |
| 2021-09-16 | $8.29 | $8.29 | 1,814,800 | — | — |
| 2021-09-15 | $8.42 | $8.42 | 3,272,200 | — | — |
| 2021-09-14 | $8.30 | $8.30 | 1,828,300 | — | — |
| 2021-09-13 | $8.50 | $8.50 | 2,005,700 | — | — |
| 2021-09-10 | $8.50 | $8.50 | 2,227,500 | — | — |
| 2021-09-09 | $8.78 | $8.78 | 1,903,500 | — | — |
| 2021-09-08 | $8.70 | $8.70 | 2,691,200 | — | — |
| 2021-09-07 | $9.27 | $9.27 | 2,698,600 | — | — |
| 2021-09-03 | $8.85 | $8.85 | 1,853,300 | — | — |
| 2021-09-02 | $9.05 | $9.05 | 2,136,700 | — | — |
| 2021-09-01 | $8.87 | $8.87 | 2,945,400 | — | — |
| 2021-08-31 | $8.83 | $8.83 | 2,678,700 | — | — |
| 2021-08-30 | $8.72 | $8.72 | 1,916,100 | — | — |
| 2021-08-27 | $8.98 | $8.98 | 1,595,500 | — | — |
| 2021-08-26 | $8.89 | $8.89 | 2,704,400 | — | — |
| 2021-08-25 | $8.78 | $8.78 | 3,312,100 | — | — |
| 2021-08-24 | $9.23 | $9.23 | 3,486,200 | — | — |
| 2021-08-23 | $8.96 | $8.96 | 2,636,500 | — | — |
| 2021-08-20 | $8.17 | $8.17 | 2,639,100 | — | — |
| 2021-08-19 | $7.81 | $7.81 | 3,337,900 | — | — |
| 2021-08-18 | $8.32 | $8.32 | 2,791,800 | — | — |
| 2021-08-17 | $8.04 | $8.04 | 3,696,900 | — | — |
| 2021-08-16 | $8.24 | $8.24 | 3,159,700 | — | — |
| 2021-08-13 | $8.72 | $8.72 | 2,962,500 | — | — |
| 2021-08-12 | $9.08 | $9.08 | 2,728,000 | — | — |
| 2021-08-11 | $9.44 | $9.44 | 4,639,600 | — | — |
| 2021-08-10 | $9.77 | $9.77 | 2,418,200 | — | — |
| 2021-08-09 | $9.83 | $9.83 | 2,104,300 | — | — |
| 2021-08-06 | $9.73 | $9.73 | 1,252,100 | — | — |
| 2021-08-05 | $9.60 | $9.60 | 1,164,600 | — | — |
| 2021-08-04 | $9.53 | $9.53 | 2,126,400 | — | — |
| 2021-08-03 | $9.43 | $9.43 | 2,302,300 | — | — |
| 2021-08-02 | $9.66 | $9.66 | 2,052,500 | — | — |
| 2021-07-30 | $9.70 | $9.70 | 1,243,700 | — | — |
| 2021-07-29 | $9.67 | $9.67 | 2,169,900 | — | — |
| 2021-07-28 | $10.00 | $10.00 | 2,325,900 | — | — |
| 2021-07-27 | $9.50 | $9.50 | 2,085,100 | — | — |
| 2021-07-26 | $9.75 | $9.75 | 1,819,400 | — | — |
| 2021-07-23 | $9.30 | $9.30 | 1,818,400 | — | — |
| 2021-07-22 | $9.50 | $9.50 | 1,863,600 | — | — |
| 2021-07-21 | $9.81 | $9.81 | 1,699,600 | — | — |
| 2021-07-20 | $9.41 | $9.41 | 2,080,500 | — | — |
| 2021-07-19 | $9.29 | $9.29 | 2,622,200 | — | — |
| 2021-07-16 | $9.33 | $9.33 | 2,504,300 | — | — |
| 2021-07-15 | $9.81 | $9.81 | 2,753,300 | — | — |
| 2021-07-14 | $9.51 | $9.51 | 3,218,900 | — | — |
| 2021-07-13 | $10.01 | $10.01 | 2,413,200 | — | — |
| 2021-07-12 | $10.41 | $10.41 | 2,077,700 | — | — |
| 2021-07-09 | $10.39 | $10.39 | 1,869,400 | — | — |
| 2021-07-08 | $10.61 | $10.61 | 2,584,700 | — | — |
| 2021-07-07 | $10.78 | $10.78 | 2,590,800 | — | — |
| 2021-07-06 | $11.39 | $11.39 | 2,959,600 | — | — |
| 2021-07-02 | $10.83 | $10.83 | 2,793,400 | — | — |
| 2021-07-01 | $11.40 | $11.40 | 3,071,300 | — | — |
| 2021-06-30 | $11.65 | $11.65 | 2,891,800 | — | — |
| 2021-06-29 | $11.82 | $11.82 | 2,977,900 | — | — |
| 2021-06-28 | $12.36 | $12.36 | 2,576,600 | — | — |
| 2021-06-25 | $12.49 | $12.49 | 17,298,300 | — | — |
| 2021-06-24 | $12.05 | $12.05 | 2,160,100 | — | — |
| 2021-06-23 | $12.02 | $12.02 | 2,455,000 | — | — |
| 2021-06-22 | $11.43 | $11.43 | 2,252,900 | — | — |
| 2021-06-21 | $11.49 | $11.49 | 2,450,400 | — | — |
| 2021-06-18 | $11.84 | $11.84 | 3,052,800 | — | — |
| 2021-06-17 | $12.34 | $12.34 | 3,000,200 | — | — |
| 2021-06-16 | $12.10 | $12.10 | 2,374,400 | — | — |
| 2021-06-15 | $11.69 | $11.69 | 2,579,700 | — | — |
| 2021-06-14 | $12.03 | $12.03 | 2,273,700 | — | — |
| 2021-06-11 | $12.32 | $12.32 | 2,186,200 | — | — |
| 2021-06-10 | $12.00 | $12.00 | 3,147,200 | — | — |
| 2021-06-09 | $12.46 | $12.46 | 6,204,800 | — | — |
| 2021-06-08 | $13.23 | $13.23 | 10,568,100 | — | — |
| 2021-06-07 | $11.85 | $11.85 | 4,327,100 | — | — |
| 2021-06-04 | $11.55 | $11.55 | 3,115,900 | — | — |
| 2021-06-03 | $11.37 | $11.37 | 5,713,400 | — | — |
| 2021-06-02 | $11.75 | $11.75 | 8,503,400 | — | — |
| 2021-06-01 | $10.61 | $10.61 | 2,548,500 | — | — |
| 2021-05-28 | $10.51 | $10.51 | 4,015,600 | — | — |
| 2021-05-27 | $11.01 | $11.01 | 4,784,800 | — | — |
| 2021-05-26 | $10.46 | $10.46 | 5,074,000 | — | — |
| 2021-05-25 | $9.65 | $9.65 | 2,448,500 | — | — |
| 2021-05-24 | $10.02 | $10.02 | 2,424,000 | — | — |
| 2021-05-21 | $10.02 | $10.02 | 2,882,800 | — | — |
| 2021-05-20 | $9.75 | $9.75 | 3,908,400 | — | — |
| 2021-05-19 | $9.65 | $9.65 | 4,126,700 | — | — |
| 2021-05-18 | $9.63 | $9.63 | 4,229,600 | — | — |
| 2021-05-17 | $8.95 | $8.95 | 2,802,300 | — | — |
| 2021-05-14 | $8.55 | $8.55 | 3,376,000 | — | — |
| 2021-05-13 | $7.94 | $7.94 | 3,641,100 | — | — |
| 2021-05-12 | $8.24 | $8.24 | 3,456,900 | — | — |
| 2021-05-11 | $8.53 | $8.53 | 5,319,300 | — | — |
| 2021-05-10 | $8.31 | $8.31 | 3,719,900 | — | — |
| 2021-05-07 | $9.12 | $9.12 | 2,660,700 | — | — |
| 2021-05-06 | $8.88 | $8.88 | 2,606,600 | — | — |
| 2021-05-05 | $8.94 | $8.94 | 2,655,400 | — | — |
| 2021-05-04 | $9.27 | $9.27 | 3,663,200 | — | — |
| 2021-05-03 | $9.84 | $9.84 | 3,320,200 | — | — |
| 2021-04-30 | $10.43 | $10.43 | 2,587,600 | — | — |
| 2021-04-29 | $10.85 | $10.85 | 3,687,300 | — | — |
| 2021-04-28 | $10.56 | $10.56 | 3,612,300 | — | — |
| 2021-04-27 | $10.85 | $10.85 | 11,509,800 | — | — |
| 2021-04-26 | $9.80 | $9.80 | 4,118,300 | — | — |
| 2021-04-23 | $9.35 | $9.35 | 4,637,200 | — | — |
| 2021-04-22 | $9.26 | $9.26 | 10,081,300 | — | — |
| 2021-04-21 | $8.73 | $8.73 | 6,912,300 | — | — |
| 2021-04-20 | $8.27 | $8.27 | 7,726,000 | — | — |
| 2021-04-19 | $8.52 | $8.52 | 4,930,400 | — | — |
| 2021-04-16 | $8.86 | $8.86 | 5,245,800 | — | — |
| 2021-04-15 | $8.95 | $8.95 | 8,873,000 | — | — |
| 2021-04-14 | $9.58 | $9.58 | 6,078,400 | — | — |
| 2021-04-13 | $9.93 | $9.93 | 6,101,500 | — | — |
| 2021-04-12 | $9.83 | $9.83 | 6,967,500 | — | — |
| 2021-04-09 | $10.72 | $10.72 | 4,434,800 | — | — |
| 2021-04-08 | $11.13 | $11.13 | 5,696,600 | — | — |
| 2021-04-07 | $10.86 | $10.86 | 19,086,000 | — | — |
| 2021-04-06 | $10.86 | $10.86 | 8,491,000 | — | — |
| 2021-04-05 | $10.75 | $10.75 | 4,993,800 | — | — |
| 2021-04-01 | $10.99 | $10.99 | 3,849,400 | — | — |
| 2021-03-31 | $10.67 | $10.67 | 3,716,600 | — | — |
| 2021-03-30 | $10.58 | $10.58 | 4,431,300 | — | — |
| 2021-03-29 | $10.61 | $10.61 | 4,587,700 | — | — |
| 2021-03-26 | $11.17 | $11.17 | 3,404,200 | — | — |
| 2021-03-25 | $11.44 | $11.44 | 8,581,200 | — | — |
| 2021-03-24 | $11.27 | $11.27 | 6,200,300 | — | — |
| 2021-03-23 | $12.50 | $12.50 | 3,387,200 | — | — |
| 2021-03-22 | $13.26 | $13.26 | 2,585,700 | — | — |
| 2021-03-19 | $13.13 | $13.13 | 4,427,600 | — | — |
| 2021-03-18 | $13.03 | $13.03 | 3,313,000 | — | — |
| 2021-03-17 | $13.57 | $13.57 | 4,784,500 | — | — |
| 2021-03-16 | $13.99 | $13.99 | 2,156,500 | — | — |
| 2021-03-15 | $14.70 | $14.70 | 1,892,300 | — | — |
| 2021-03-12 | $14.42 | $14.42 | 2,568,300 | — | — |
| 2021-03-11 | $14.33 | $14.33 | 3,435,700 | — | — |
| 2021-03-10 | $13.63 | $13.63 | 2,961,100 | — | — |
| 2021-03-09 | $13.69 | $13.69 | 4,086,000 | — | — |
| 2021-03-08 | $12.69 | $12.69 | 3,824,700 | — | — |
| 2021-03-05 | $12.74 | $12.74 | 8,592,400 | — | — |
| 2021-03-04 | $13.66 | $13.66 | 8,313,400 | — | — |
| 2021-03-03 | $15.02 | $15.02 | 3,542,700 | — | — |
| 2021-03-02 | $16.12 | $16.12 | 3,353,600 | — | — |
| 2021-03-01 | $16.74 | $16.74 | 8,523,500 | — | — |
| 2021-02-26 | $15.12 | $15.12 | 5,450,700 | — | — |
| 2021-02-25 | $15.33 | $15.33 | 6,821,400 | — | — |
| 2021-02-24 | $16.58 | $16.58 | 8,297,700 | — | — |
| 2021-02-23 | $16.81 | $16.81 | 9,359,000 | — | — |
| 2021-02-22 | $18.47 | $18.47 | 16,755,100 | — | — |
| 2021-02-19 | $18.00 | $18.00 | 5,868,000 | — | — |
| 2021-02-18 | $18.67 | $18.67 | 8,902,500 | — | — |
| 2021-02-17 | $18.58 | $18.58 | 7,906,600 | — | — |
| 2021-02-16 | $19.67 | $19.67 | 16,864,600 | — | — |
| 2021-02-12 | $18.91 | $18.91 | 24,640,000 | — | — |
| 2021-02-11 | $20.78 | $20.78 | 68,894,500 | — | — |
| 2021-02-10 | $15.78 | $15.78 | 4,705,900 | — | — |
| 2021-02-09 | $16.35 | $16.35 | 4,784,000 | — | — |
| 2021-02-08 | $16.17 | $16.17 | 4,482,900 | — | — |
| 2021-02-05 | $15.67 | $15.67 | 4,229,400 | — | — |
| 2021-02-04 | $15.90 | $15.90 | 5,050,600 | — | — |
| 2021-02-03 | $16.13 | $16.13 | 11,917,700 | — | — |
| 2021-02-02 | $17.16 | $17.16 | 3,510,400 | — | — |
| 2021-02-01 | $16.91 | $16.91 | 4,071,100 | — | — |
| 2021-01-29 | $16.61 | $16.61 | 4,381,300 | — | — |
| 2021-01-28 | $17.09 | $17.09 | 5,375,200 | — | — |
| 2021-01-27 | $18.06 | $18.06 | 7,855,000 | — | — |
| 2021-01-26 | $19.43 | $19.43 | 15,100,900 | — | — |
| 2021-01-25 | $17.23 | $17.23 | 6,782,800 | — | — |
| 2021-01-22 | $17.39 | $17.39 | 4,290,500 | — | — |
| 2021-01-21 | $17.53 | $17.53 | 8,050,200 | — | — |
| 2021-01-20 | $16.63 | $16.63 | 4,217,200 | — | — |
| 2021-01-19 | $16.74 | $16.74 | 5,393,100 | — | — |
| 2021-01-15 | $16.43 | $16.43 | 7,494,500 | — | — |
| 2021-01-14 | $17.94 | $17.94 | 4,755,900 | — | — |
| 2021-01-13 | $17.27 | $17.27 | 4,141,800 | — | — |
| 2021-01-12 | $17.25 | $17.25 | 3,871,200 | — | — |
| 2021-01-11 | $17.16 | $17.16 | 3,352,000 | — | — |
| 2021-01-08 | $17.27 | $17.27 | 6,052,200 | — | — |
| 2021-01-07 | $17.78 | $17.78 | 7,041,400 | — | — |
| 2021-01-06 | $16.21 | $16.21 | 4,566,400 | — | — |
| 2021-01-05 | $15.74 | $15.74 | 3,129,900 | — | — |
| 2021-01-04 | $15.33 | $15.33 | 6,521,800 | — | — |