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
- 2015-07-28 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 | $6.08 | $6.08 | 1,572,100 | — | — |
| 2021-12-30 | $6.38 | $6.38 | 1,942,600 | — | — |
| 2021-12-29 | $6.20 | $6.20 | 1,610,200 | — | — |
| 2021-12-28 | $6.18 | $6.18 | 6,318,600 | — | — |
| 2021-12-27 | $6.65 | $6.65 | 1,180,700 | — | — |
| 2021-12-23 | $7.15 | $7.15 | 1,417,500 | — | — |
| 2021-12-22 | $6.57 | $6.57 | 1,219,400 | — | — |
| 2021-12-21 | $6.21 | $6.21 | 1,662,300 | — | — |
| 2021-12-20 | $6.48 | $6.48 | 2,380,000 | — | — |
| 2021-12-17 | $6.54 | $6.54 | 3,853,200 | — | — |
| 2021-12-16 | $5.67 | $5.67 | 1,314,600 | — | — |
| 2021-12-15 | $5.70 | $5.70 | 2,298,300 | — | — |
| 2021-12-14 | $5.67 | $5.67 | 1,856,400 | — | — |
| 2021-12-13 | $6.26 | $6.26 | 1,292,300 | — | — |
| 2021-12-10 | $5.87 | $5.87 | 657,100 | — | — |
| 2021-12-09 | $5.92 | $5.92 | 878,200 | — | — |
| 2021-12-08 | $6.31 | $6.31 | 839,900 | — | — |
| 2021-12-07 | $6.02 | $6.02 | 990,600 | — | — |
| 2021-12-06 | $5.69 | $5.69 | 2,093,000 | — | — |
| 2021-12-03 | $5.84 | $5.84 | 1,593,000 | — | — |
| 2021-12-02 | $6.22 | $6.22 | 1,962,600 | — | — |
| 2021-12-01 | $6.56 | $6.56 | 2,374,200 | — | — |
| 2021-11-30 | $7.79 | $7.79 | 7,929,300 | — | — |
| 2021-11-29 | $6.39 | $6.39 | 1,280,900 | — | — |
| 2021-11-26 | $6.50 | $6.50 | 1,628,200 | — | — |
| 2021-11-24 | $6.35 | $6.35 | 923,900 | — | — |
| 2021-11-23 | $6.23 | $6.23 | 1,273,200 | — | — |
| 2021-11-22 | $6.09 | $6.09 | 1,424,100 | — | — |
| 2021-11-19 | $6.43 | $6.43 | 1,249,500 | — | — |
| 2021-11-18 | $6.53 | $6.53 | 1,772,700 | — | — |
| 2021-11-17 | $6.97 | $6.97 | 708,700 | — | — |
| 2021-11-16 | $7.07 | $7.07 | 1,426,300 | — | — |
| 2021-11-15 | $7.14 | $7.14 | 1,109,500 | — | — |
| 2021-11-12 | $7.72 | $7.72 | 669,000 | — | — |
| 2021-11-11 | $7.82 | $7.82 | 571,400 | — | — |
| 2021-11-10 | $7.80 | $7.80 | 675,100 | — | — |
| 2021-11-09 | $8.10 | $8.10 | 990,900 | — | — |
| 2021-11-08 | $8.52 | $8.52 | 765,900 | — | — |
| 2021-11-05 | $8.40 | $8.40 | 837,400 | — | — |
| 2021-11-04 | $8.63 | $8.63 | 581,300 | — | — |
| 2021-11-03 | $8.76 | $8.76 | 944,800 | — | — |
| 2021-11-02 | $8.52 | $8.52 | 583,900 | — | — |
| 2021-11-01 | $8.30 | $8.30 | 915,100 | — | — |
| 2021-10-29 | $7.83 | $7.83 | 697,500 | — | — |
| 2021-10-28 | $8.19 | $8.19 | 858,300 | — | — |
| 2021-10-27 | $7.79 | $7.79 | 843,200 | — | — |
| 2021-10-26 | $7.96 | $7.96 | 977,200 | — | — |
| 2021-10-25 | $8.30 | $8.30 | 1,329,400 | — | — |
| 2021-10-22 | $8.27 | $8.27 | 1,124,300 | — | — |
| 2021-10-21 | $8.45 | $8.45 | 729,700 | — | — |
| 2021-10-20 | $8.67 | $8.67 | 817,600 | — | — |
| 2021-10-19 | $9.17 | $9.17 | 1,105,800 | — | — |
| 2021-10-18 | $8.93 | $8.93 | 884,200 | — | — |
| 2021-10-15 | $9.30 | $9.30 | 629,700 | — | — |
| 2021-10-14 | $9.58 | $9.58 | 1,009,100 | — | — |
| 2021-10-13 | $9.10 | $9.10 | 804,200 | — | — |
| 2021-10-12 | $9.25 | $9.25 | 857,400 | — | — |
| 2021-10-11 | $9.75 | $9.75 | 1,255,000 | — | — |
| 2021-10-08 | $8.81 | $8.81 | 1,078,500 | — | — |
| 2021-10-07 | $9.70 | $9.70 | 633,100 | — | — |
| 2021-10-06 | $9.54 | $9.54 | 1,043,600 | — | — |
| 2021-10-05 | $10.18 | $10.18 | 1,209,700 | — | — |
| 2021-10-04 | $9.84 | $9.84 | 1,289,400 | — | — |
| 2021-10-01 | $10.01 | $10.01 | 796,700 | — | — |
| 2021-09-30 | $9.74 | $9.74 | 528,900 | — | — |
| 2021-09-29 | $9.61 | $9.61 | 779,600 | — | — |
| 2021-09-28 | $10.00 | $10.00 | 768,100 | — | — |
| 2021-09-27 | $10.67 | $10.67 | 610,200 | — | — |
| 2021-09-24 | $10.26 | $10.26 | 561,800 | — | — |
| 2021-09-23 | $10.71 | $10.71 | 726,600 | — | — |
| 2021-09-22 | $10.12 | $10.12 | 516,800 | — | — |
| 2021-09-21 | $9.91 | $9.91 | 1,113,500 | — | — |
| 2021-09-20 | $9.64 | $9.64 | 1,204,700 | — | — |
| 2021-09-17 | $10.18 | $10.18 | 2,187,700 | — | — |
| 2021-09-16 | $9.74 | $9.74 | 841,500 | — | — |
| 2021-09-15 | $9.57 | $9.57 | 1,177,400 | — | — |
| 2021-09-14 | $9.34 | $9.34 | 857,800 | — | — |
| 2021-09-13 | $9.77 | $9.77 | 1,425,200 | — | — |
| 2021-09-10 | $9.89 | $9.89 | 1,116,300 | — | — |
| 2021-09-09 | $9.95 | $9.95 | 1,464,700 | — | — |
| 2021-09-08 | $10.28 | $10.28 | 992,400 | — | — |
| 2021-09-07 | $11.26 | $11.26 | 1,475,700 | — | — |
| 2021-09-03 | $10.95 | $10.95 | 1,060,400 | — | — |
| 2021-09-02 | $11.58 | $11.58 | 743,100 | — | — |
| 2021-09-01 | $11.80 | $11.80 | 921,600 | — | — |
| 2021-08-31 | $11.38 | $11.38 | 1,261,700 | — | — |
| 2021-08-30 | $11.38 | $11.38 | 659,200 | — | — |
| 2021-08-27 | $11.32 | $11.32 | 1,007,500 | — | — |
| 2021-08-26 | $10.90 | $10.90 | 702,600 | — | — |
| 2021-08-25 | $11.31 | $11.31 | 571,800 | — | — |
| 2021-08-24 | $11.27 | $11.27 | 694,000 | — | — |
| 2021-08-23 | $10.86 | $10.86 | 1,143,100 | — | — |
| 2021-08-20 | $10.00 | $10.00 | 963,200 | — | — |
| 2021-08-19 | $9.17 | $9.17 | 973,500 | — | — |
| 2021-08-18 | $9.35 | $9.35 | 1,010,500 | — | — |
| 2021-08-17 | $10.04 | $10.04 | 1,071,900 | — | — |
| 2021-08-16 | $10.72 | $10.72 | 657,700 | — | — |
| 2021-08-13 | $11.25 | $11.25 | 393,200 | — | — |
| 2021-08-12 | $11.40 | $11.40 | 475,300 | — | — |
| 2021-08-11 | $11.26 | $11.26 | 430,400 | — | — |
| 2021-08-10 | $11.43 | $11.43 | 519,500 | — | — |
| 2021-08-09 | $11.14 | $11.14 | 559,400 | — | — |
| 2021-08-06 | $10.89 | $10.89 | 629,100 | — | — |
| 2021-08-05 | $11.36 | $11.36 | 734,000 | — | — |
| 2021-08-04 | $11.08 | $11.08 | 399,600 | — | — |
| 2021-08-03 | $11.27 | $11.27 | 385,100 | — | — |
| 2021-08-02 | $11.20 | $11.20 | 515,200 | — | — |
| 2021-07-30 | $10.96 | $10.96 | 399,600 | — | — |
| 2021-07-29 | $11.19 | $11.19 | 586,500 | — | — |
| 2021-07-28 | $11.48 | $11.48 | 780,400 | — | — |
| 2021-07-27 | $10.77 | $10.77 | 1,033,300 | — | — |
| 2021-07-26 | $10.85 | $10.85 | 588,300 | — | — |
| 2021-07-23 | $10.81 | $10.81 | 502,800 | — | — |
| 2021-07-22 | $11.16 | $11.16 | 520,800 | — | — |
| 2021-07-21 | $11.81 | $11.81 | 954,600 | — | — |
| 2021-07-20 | $11.39 | $11.39 | 830,000 | — | — |
| 2021-07-19 | $11.01 | $11.01 | 689,100 | — | — |
| 2021-07-16 | $10.83 | $10.83 | 719,700 | — | — |
| 2021-07-15 | $11.19 | $11.19 | 875,400 | — | — |
| 2021-07-14 | $11.21 | $11.21 | 1,155,200 | — | — |
| 2021-07-13 | $11.75 | $11.75 | 1,087,600 | — | — |
| 2021-07-12 | $12.66 | $12.66 | 585,100 | — | — |
| 2021-07-09 | $13.07 | $13.07 | 617,200 | — | — |
| 2021-07-08 | $12.63 | $12.63 | 1,164,500 | — | — |
| 2021-07-07 | $12.84 | $12.84 | 1,147,100 | — | — |
| 2021-07-06 | $13.43 | $13.43 | 826,300 | — | — |
| 2021-07-02 | $13.99 | $13.99 | 692,100 | — | — |
| 2021-07-01 | $14.24 | $14.24 | 1,010,600 | — | — |
| 2021-06-30 | $14.28 | $14.28 | 733,800 | — | — |
| 2021-06-29 | $14.54 | $14.54 | 697,200 | — | — |
| 2021-06-28 | $15.22 | $15.22 | 935,700 | — | — |
| 2021-06-25 | $14.45 | $14.45 | 7,576,100 | — | — |
| 2021-06-24 | $14.52 | $14.52 | 1,150,700 | — | — |
| 2021-06-23 | $14.03 | $14.03 | 885,000 | — | — |
| 2021-06-22 | $13.66 | $13.66 | 1,202,700 | — | — |
| 2021-06-21 | $13.77 | $13.77 | 1,998,600 | — | — |
| 2021-06-18 | $13.41 | $13.41 | 7,185,500 | — | — |
| 2021-06-17 | $13.90 | $13.90 | 1,561,400 | — | — |
| 2021-06-16 | $14.28 | $14.28 | 1,713,700 | — | — |
| 2021-06-15 | $14.44 | $14.44 | 1,156,200 | — | — |
| 2021-06-14 | $14.93 | $14.93 | 1,145,700 | — | — |
| 2021-06-11 | $15.19 | $15.19 | 1,180,400 | — | — |
| 2021-06-10 | $14.91 | $14.91 | 948,000 | — | — |
| 2021-06-09 | $15.38 | $15.38 | 984,800 | — | — |
| 2021-06-08 | $15.60 | $15.60 | 1,257,300 | — | — |
| 2021-06-07 | $15.40 | $15.40 | 2,467,400 | — | — |
| 2021-06-04 | $17.51 | $17.51 | 768,200 | — | — |
| 2021-06-03 | $17.74 | $17.74 | 624,800 | — | — |
| 2021-06-02 | $17.43 | $17.43 | 709,800 | — | — |
| 2021-06-01 | $17.59 | $17.59 | 988,900 | — | — |
| 2021-05-28 | $17.55 | $17.55 | 1,086,600 | — | — |
| 2021-05-27 | $16.99 | $16.99 | 816,700 | — | — |
| 2021-05-26 | $16.49 | $16.49 | 740,200 | — | — |
| 2021-05-25 | $15.74 | $15.74 | 999,700 | — | — |
| 2021-05-24 | $15.70 | $15.70 | 752,900 | — | — |
| 2021-05-21 | $15.89 | $15.89 | 838,000 | — | — |
| 2021-05-20 | $17.03 | $17.03 | 995,800 | — | — |
| 2021-05-19 | $15.96 | $15.96 | 925,900 | — | — |
| 2021-05-18 | $16.35 | $16.35 | 962,900 | — | — |
| 2021-05-17 | $16.59 | $16.59 | 1,511,300 | — | — |
| 2021-05-14 | $15.13 | $15.13 | 2,079,700 | — | — |
| 2021-05-13 | $14.46 | $14.46 | 1,594,300 | — | — |
| 2021-05-12 | $15.19 | $15.19 | 1,717,300 | — | — |
| 2021-05-11 | $16.44 | $16.44 | 4,740,900 | — | — |
| 2021-05-10 | $17.33 | $17.33 | 1,652,100 | — | — |
| 2021-05-07 | $16.74 | $16.74 | 1,695,200 | — | — |
| 2021-05-06 | $16.01 | $16.01 | 831,500 | — | — |
| 2021-05-05 | $15.75 | $15.75 | 749,900 | — | — |
| 2021-05-04 | $15.80 | $15.80 | 1,083,700 | — | — |
| 2021-05-03 | $17.24 | $17.24 | 554,200 | — | — |
| 2021-04-30 | $17.75 | $17.75 | 650,100 | — | — |
| 2021-04-29 | $17.93 | $17.93 | 708,100 | — | — |
| 2021-04-28 | $19.33 | $19.33 | 597,700 | — | — |
| 2021-04-27 | $18.85 | $18.85 | 678,900 | — | — |
| 2021-04-26 | $19.02 | $19.02 | 919,400 | — | — |
| 2021-04-23 | $18.74 | $18.74 | 659,900 | — | — |
| 2021-04-22 | $18.11 | $18.11 | 687,900 | — | — |
| 2021-04-21 | $18.09 | $18.09 | 964,600 | — | — |
| 2021-04-20 | $16.65 | $16.65 | 497,300 | — | — |
| 2021-04-19 | $16.96 | $16.96 | 693,400 | — | — |
| 2021-04-16 | $17.38 | $17.38 | 896,400 | — | — |
| 2021-04-15 | $17.26 | $17.26 | 837,500 | — | — |
| 2021-04-14 | $18.07 | $18.07 | 1,684,700 | — | — |
| 2021-04-13 | $16.76 | $16.76 | 1,569,000 | — | — |
| 2021-04-12 | $16.09 | $16.09 | 1,549,600 | — | — |
| 2021-04-09 | $16.87 | $16.87 | 2,276,200 | — | — |
| 2021-04-08 | $18.69 | $18.69 | 1,596,900 | — | — |
| 2021-04-07 | $18.74 | $18.74 | 1,855,200 | — | — |
| 2021-04-06 | $18.80 | $18.80 | 2,484,800 | — | — |
| 2021-04-05 | $21.68 | $21.68 | 920,400 | — | — |
| 2021-04-01 | $22.40 | $22.40 | 1,223,800 | — | — |
| 2021-03-31 | $23.74 | $23.74 | 2,353,300 | — | — |
| 2021-03-30 | $23.75 | $23.75 | 945,700 | — | — |
| 2021-03-29 | $24.66 | $24.66 | 1,309,300 | — | — |
| 2021-03-26 | $26.78 | $26.78 | 1,201,100 | — | — |
| 2021-03-25 | $30.89 | $30.89 | 1,278,200 | — | — |
| 2021-03-24 | $29.43 | $29.43 | 1,061,900 | — | — |
| 2021-03-23 | $34.41 | $34.41 | 1,049,700 | — | — |
| 2021-03-22 | $38.10 | $38.10 | 1,252,900 | — | — |
| 2021-03-19 | $35.53 | $35.53 | 3,147,200 | — | — |
| 2021-03-18 | $34.36 | $34.36 | 926,200 | — | — |
| 2021-03-17 | $35.95 | $35.95 | 944,200 | — | — |
| 2021-03-16 | $32.37 | $32.37 | 717,900 | — | — |
| 2021-03-15 | $30.82 | $30.82 | 805,600 | — | — |
| 2021-03-12 | $30.54 | $30.54 | 1,161,500 | — | — |
| 2021-03-11 | $34.03 | $34.03 | 1,735,400 | — | — |
| 2021-03-10 | $38.70 | $38.70 | 956,500 | — | — |
| 2021-03-09 | $32.49 | $32.49 | 1,108,700 | — | — |
| 2021-03-08 | $28.28 | $28.28 | 1,297,000 | — | — |
| 2021-03-05 | $26.80 | $26.80 | 1,343,800 | — | — |
| 2021-03-04 | $25.75 | $25.75 | 1,586,000 | — | — |
| 2021-03-03 | $26.58 | $26.58 | 1,062,900 | — | — |
| 2021-03-02 | $28.36 | $28.36 | 1,901,800 | — | — |
| 2021-03-01 | $33.30 | $33.30 | 717,100 | — | — |
| 2021-02-26 | $32.51 | $32.51 | 1,405,900 | — | — |
| 2021-02-25 | $34.18 | $34.18 | 1,300,400 | — | — |
| 2021-02-24 | $32.65 | $32.65 | 1,610,800 | — | — |
| 2021-02-23 | $32.38 | $32.38 | 4,153,900 | — | — |
| 2021-02-22 | $42.25 | $42.25 | 2,726,200 | — | — |
| 2021-02-19 | $39.12 | $39.12 | 1,454,600 | — | — |
| 2021-02-18 | $36.95 | $36.95 | 1,928,900 | — | — |
| 2021-02-17 | $33.80 | $33.80 | 1,355,300 | — | — |
| 2021-02-16 | $33.48 | $33.48 | 2,239,500 | — | — |
| 2021-02-12 | $30.92 | $30.92 | 2,075,400 | — | — |
| 2021-02-11 | $26.04 | $26.04 | 855,600 | — | — |
| 2021-02-10 | $26.29 | $26.29 | 1,313,700 | — | — |
| 2021-02-09 | $28.06 | $28.06 | 969,100 | — | — |
| 2021-02-08 | $26.80 | $26.80 | 1,199,300 | — | — |
| 2021-02-05 | $23.72 | $23.72 | 1,053,700 | — | — |
| 2021-02-04 | $21.44 | $21.44 | 836,000 | — | — |
| 2021-02-03 | $20.81 | $20.81 | 921,200 | — | — |
| 2021-02-02 | $20.89 | $20.89 | 1,076,200 | — | — |
| 2021-02-01 | $20.18 | $20.18 | 778,200 | — | — |
| 2021-01-29 | $18.88 | $18.88 | 972,100 | — | — |
| 2021-01-28 | $18.58 | $18.58 | 1,318,600 | — | — |
| 2021-01-27 | $19.76 | $19.76 | 1,477,600 | — | — |
| 2021-01-26 | $19.14 | $19.14 | 1,041,600 | — | — |
| 2021-01-25 | $19.01 | $19.01 | 1,280,800 | — | — |
| 2021-01-22 | $17.25 | $17.25 | 801,400 | — | — |
| 2021-01-21 | $17.00 | $17.00 | 718,100 | — | — |
| 2021-01-20 | $17.35 | $17.35 | 1,523,800 | — | — |
| 2021-01-19 | $18.34 | $18.34 | 1,573,300 | — | — |
| 2021-01-15 | $17.25 | $17.25 | 2,124,700 | — | — |
| 2021-01-14 | $17.79 | $17.79 | 6,283,800 | — | — |
| 2021-01-13 | $14.78 | $14.78 | 2,039,600 | — | — |
| 2021-01-12 | $15.99 | $15.99 | 1,410,200 | — | — |
| 2021-01-11 | $14.34 | $14.34 | 927,200 | — | — |
| 2021-01-08 | $14.27 | $14.27 | 1,474,600 | — | — |
| 2021-01-07 | $14.16 | $14.16 | 1,297,200 | — | — |
| 2021-01-06 | $12.83 | $12.83 | 1,393,900 | — | — |
| 2021-01-05 | $12.90 | $12.90 | 1,515,600 | — | — |
| 2021-01-04 | $13.73 | $13.73 | 3,104,500 | — | — |