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
- 2021-03-04 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 | $5.00 | $5.00 | 577,000 | — | — |
| 2021-12-30 | $4.94 | $4.94 | 622,400 | — | — |
| 2021-12-29 | $4.93 | $4.93 | 1,264,900 | — | — |
| 2021-12-28 | $4.62 | $4.62 | 3,645,400 | — | — |
| 2021-12-27 | $4.71 | $4.71 | 4,535,000 | — | — |
| 2021-12-23 | $5.31 | $5.31 | 14,188,300 | — | — |
| 2021-12-22 | $8.25 | $8.25 | 546,900 | — | — |
| 2021-12-21 | $8.30 | $8.30 | 156,200 | — | — |
| 2021-12-20 | $8.17 | $8.17 | 117,600 | — | — |
| 2021-12-17 | $8.17 | $8.17 | 429,100 | — | — |
| 2021-12-16 | $7.73 | $7.73 | 132,500 | — | — |
| 2021-12-15 | $8.40 | $8.40 | 333,900 | — | — |
| 2021-12-14 | $7.70 | $7.70 | 476,000 | — | — |
| 2021-12-13 | $7.99 | $7.99 | 276,600 | — | — |
| 2021-12-10 | $8.21 | $8.21 | 230,700 | — | — |
| 2021-12-09 | $8.18 | $8.18 | 214,600 | — | — |
| 2021-12-08 | $8.73 | $8.73 | 480,100 | — | — |
| 2021-12-07 | $8.99 | $8.99 | 559,600 | — | — |
| 2021-12-06 | $8.66 | $8.66 | 500,800 | — | — |
| 2021-12-03 | $8.31 | $8.31 | 394,600 | — | — |
| 2021-12-02 | $8.43 | $8.43 | 437,700 | — | — |
| 2021-12-01 | $8.49 | $8.49 | 1,054,500 | — | — |
| 2021-11-30 | $7.97 | $7.97 | 417,900 | — | — |
| 2021-11-29 | $7.96 | $7.96 | 425,300 | — | — |
| 2021-11-26 | $7.61 | $7.61 | 181,200 | — | — |
| 2021-11-24 | $7.99 | $7.99 | 278,600 | — | — |
| 2021-11-23 | $8.08 | $8.08 | 291,300 | — | — |
| 2021-11-22 | $8.31 | $8.31 | 155,800 | — | — |
| 2021-11-19 | $8.41 | $8.41 | 188,000 | — | — |
| 2021-11-18 | $8.50 | $8.50 | 371,900 | — | — |
| 2021-11-17 | $8.86 | $8.86 | 399,700 | — | — |
| 2021-11-16 | $8.96 | $8.96 | 929,400 | — | — |
| 2021-11-15 | $9.06 | $9.06 | 605,300 | — | — |
| 2021-11-12 | $8.74 | $8.74 | 886,200 | — | — |
| 2021-11-11 | $8.26 | $8.26 | 715,500 | — | — |
| 2021-11-10 | $7.89 | $7.89 | 1,064,800 | — | — |
| 2021-11-09 | $7.06 | $7.06 | 578,500 | — | — |
| 2021-11-08 | $7.04 | $7.04 | 551,900 | — | — |
| 2021-11-05 | $6.93 | $6.93 | 233,800 | — | — |
| 2021-11-04 | $6.71 | $6.71 | 197,600 | — | — |
| 2021-11-03 | $6.52 | $6.52 | 291,600 | — | — |
| 2021-11-02 | $6.43 | $6.43 | 202,100 | — | — |
| 2021-11-01 | $6.70 | $6.70 | 211,500 | — | — |
| 2021-10-29 | $6.62 | $6.62 | 260,400 | — | — |
| 2021-10-28 | $6.60 | $6.60 | 210,300 | — | — |
| 2021-10-27 | $6.29 | $6.29 | 257,500 | — | — |
| 2021-10-26 | $6.43 | $6.43 | 350,200 | — | — |
| 2021-10-25 | $6.73 | $6.73 | 495,500 | — | — |
| 2021-10-22 | $6.73 | $6.73 | 381,100 | — | — |
| 2021-10-21 | $6.77 | $6.77 | 346,500 | — | — |
| 2021-10-20 | $6.53 | $6.53 | 307,100 | — | — |
| 2021-10-19 | $6.51 | $6.51 | 457,500 | — | — |
| 2021-10-18 | $6.27 | $6.27 | 338,800 | — | — |
| 2021-10-15 | $6.42 | $6.42 | 291,300 | — | — |
| 2021-10-14 | $6.52 | $6.52 | 840,600 | — | — |
| 2021-10-13 | $6.49 | $6.49 | 449,700 | — | — |
| 2021-10-12 | $6.38 | $6.38 | 515,300 | — | — |
| 2021-10-11 | $6.32 | $6.32 | 361,100 | — | — |
| 2021-10-08 | $6.87 | $6.87 | 470,100 | — | — |
| 2021-10-07 | $7.05 | $7.05 | 504,300 | — | — |
| 2021-10-06 | $7.07 | $7.07 | 505,500 | — | — |
| 2021-10-05 | $6.87 | $6.87 | 455,600 | — | — |
| 2021-10-04 | $6.54 | $6.54 | 439,500 | — | — |
| 2021-10-01 | $6.77 | $6.77 | 500,600 | — | — |
| 2021-09-30 | $6.61 | $6.61 | 602,300 | — | — |
| 2021-09-29 | $6.41 | $6.41 | 1,067,700 | — | — |
| 2021-09-28 | $6.78 | $6.78 | 1,071,600 | — | — |
| 2021-09-27 | $7.08 | $7.08 | 1,748,900 | — | — |
| 2021-09-24 | $7.20 | $7.20 | 3,232,900 | — | — |
| 2021-09-23 | $6.76 | $6.76 | 3,631,900 | — | — |
| 2021-09-22 | $8.75 | $8.75 | 3,754,900 | — | — |
| 2021-09-21 | $11.65 | $11.65 | 856,900 | — | — |
| 2021-09-20 | $12.71 | $12.71 | 442,500 | — | — |
| 2021-09-17 | $14.00 | $14.00 | 278,800 | — | — |
| 2021-09-16 | $13.85 | $13.85 | 91,300 | — | — |
| 2021-09-15 | $13.97 | $13.97 | 190,400 | — | — |
| 2021-09-14 | $14.05 | $14.05 | 79,400 | — | — |
| 2021-09-13 | $14.69 | $14.69 | 93,900 | — | — |
| 2021-09-10 | $14.95 | $14.95 | 231,000 | — | — |
| 2021-09-09 | $15.23 | $15.23 | 130,400 | — | — |
| 2021-09-08 | $15.04 | $15.04 | 133,300 | — | — |
| 2021-09-07 | $15.38 | $15.38 | 150,900 | — | — |
| 2021-09-03 | $15.27 | $15.27 | 287,000 | — | — |
| 2021-09-02 | $15.37 | $15.37 | 443,200 | — | — |
| 2021-09-01 | $14.83 | $14.83 | 129,500 | — | — |
| 2021-08-31 | $15.03 | $15.03 | 128,200 | — | — |
| 2021-08-30 | $15.12 | $15.12 | 165,000 | — | — |
| 2021-08-27 | $15.25 | $15.25 | 84,100 | — | — |
| 2021-08-26 | $14.68 | $14.68 | 53,100 | — | — |
| 2021-08-25 | $15.41 | $15.41 | 217,000 | — | — |
| 2021-08-24 | $14.86 | $14.86 | 119,800 | — | — |
| 2021-08-23 | $15.30 | $15.30 | 114,500 | — | — |
| 2021-08-20 | $14.88 | $14.88 | 157,500 | — | — |
| 2021-08-19 | $14.60 | $14.60 | 90,700 | — | — |
| 2021-08-18 | $14.93 | $14.93 | 117,400 | — | — |
| 2021-08-17 | $15.49 | $15.49 | 348,800 | — | — |
| 2021-08-16 | $15.95 | $15.95 | 233,400 | — | — |
| 2021-08-13 | $16.00 | $16.00 | 128,700 | — | — |
| 2021-08-12 | $15.91 | $15.91 | 163,000 | — | — |
| 2021-08-11 | $16.02 | $16.02 | 131,000 | — | — |
| 2021-08-10 | $16.16 | $16.16 | 492,900 | — | — |
| 2021-08-09 | $16.97 | $16.97 | 137,600 | — | — |
| 2021-08-06 | $17.22 | $17.22 | 233,600 | — | — |
| 2021-08-05 | $16.98 | $16.98 | 182,600 | — | — |
| 2021-08-04 | $16.71 | $16.71 | 107,400 | — | — |
| 2021-08-03 | $16.61 | $16.61 | 181,700 | — | — |
| 2021-08-02 | $16.83 | $16.83 | 503,900 | — | — |
| 2021-07-30 | $16.86 | $16.86 | 87,400 | — | — |
| 2021-07-29 | $17.03 | $17.03 | 117,700 | — | — |
| 2021-07-28 | $16.94 | $16.94 | 507,000 | — | — |
| 2021-07-27 | $16.61 | $16.61 | 184,600 | — | — |
| 2021-07-26 | $16.57 | $16.57 | 194,500 | — | — |
| 2021-07-23 | $17.14 | $17.14 | 256,500 | — | — |
| 2021-07-22 | $16.81 | $16.81 | 194,100 | — | — |
| 2021-07-21 | $17.25 | $17.25 | 106,100 | — | — |
| 2021-07-20 | $17.37 | $17.37 | 567,700 | — | — |
| 2021-07-19 | $17.28 | $17.28 | 312,700 | — | — |
| 2021-07-16 | $17.66 | $17.66 | 306,500 | — | — |
| 2021-07-15 | $18.26 | $18.26 | 262,100 | — | — |
| 2021-07-14 | $19.66 | $19.66 | 354,700 | — | — |
| 2021-07-13 | $20.27 | $20.27 | 216,300 | — | — |
| 2021-07-12 | $20.72 | $20.72 | 127,400 | — | — |
| 2021-07-09 | $20.50 | $20.50 | 136,400 | — | — |
| 2021-07-08 | $20.60 | $20.60 | 88,500 | — | — |
| 2021-07-07 | $20.90 | $20.90 | 114,100 | — | — |
| 2021-07-06 | $21.08 | $21.08 | 90,300 | — | — |
| 2021-07-02 | $21.58 | $21.58 | 320,600 | — | — |
| 2021-07-01 | $22.32 | $22.32 | 185,100 | — | — |
| 2021-06-30 | $21.31 | $21.31 | 243,000 | — | — |
| 2021-06-29 | $20.88 | $20.88 | 583,200 | — | — |
| 2021-06-28 | $21.38 | $21.38 | 397,400 | — | — |
| 2021-06-25 | $21.06 | $21.06 | 2,706,400 | — | — |
| 2021-06-24 | $21.73 | $21.73 | 184,800 | — | — |
| 2021-06-23 | $22.21 | $22.21 | 143,400 | — | — |
| 2021-06-22 | $22.67 | $22.67 | 204,100 | — | — |
| 2021-06-21 | $22.76 | $22.76 | 168,900 | — | — |
| 2021-06-18 | $23.09 | $23.09 | 1,055,300 | — | — |
| 2021-06-17 | $23.27 | $23.27 | 268,600 | — | — |
| 2021-06-16 | $22.54 | $22.54 | 311,800 | — | — |
| 2021-06-15 | $21.97 | $21.97 | 789,000 | — | — |
| 2021-06-14 | $22.26 | $22.26 | 581,800 | — | — |
| 2021-06-11 | $21.25 | $21.25 | 310,800 | — | — |
| 2021-06-10 | $20.98 | $20.98 | 333,700 | — | — |
| 2021-06-09 | $20.49 | $20.49 | 286,500 | — | — |
| 2021-06-08 | $19.78 | $19.78 | 1,023,500 | — | — |
| 2021-06-07 | $19.56 | $19.56 | 286,000 | — | — |
| 2021-06-04 | $20.42 | $20.42 | 128,800 | — | — |
| 2021-06-03 | $20.94 | $20.94 | 153,400 | — | — |
| 2021-06-02 | $21.02 | $21.02 | 251,500 | — | — |
| 2021-06-01 | $21.89 | $21.89 | 266,500 | — | — |
| 2021-05-28 | $21.40 | $21.40 | 77,000 | — | — |
| 2021-05-27 | $21.00 | $21.00 | 111,700 | — | — |
| 2021-05-26 | $21.31 | $21.31 | 244,900 | — | — |
| 2021-05-25 | $20.77 | $20.77 | 493,200 | — | — |
| 2021-05-24 | $20.30 | $20.30 | 112,300 | — | — |
| 2021-05-21 | $20.65 | $20.65 | 298,900 | — | — |
| 2021-05-20 | $19.80 | $19.80 | 214,500 | — | — |
| 2021-05-19 | $19.70 | $19.70 | 530,600 | — | — |
| 2021-05-18 | $20.38 | $20.38 | 159,000 | — | — |
| 2021-05-17 | $20.82 | $20.82 | 266,000 | — | — |
| 2021-05-14 | $21.89 | $21.89 | 161,800 | — | — |
| 2021-05-13 | $22.02 | $22.02 | 255,600 | — | — |
| 2021-05-12 | $23.00 | $23.00 | 181,900 | — | — |
| 2021-05-11 | $23.75 | $23.75 | 339,200 | — | — |
| 2021-05-10 | $25.47 | $25.47 | 173,400 | — | — |
| 2021-05-07 | $25.65 | $25.65 | 625,100 | — | — |
| 2021-05-06 | $25.09 | $25.09 | 119,400 | — | — |
| 2021-05-05 | $25.61 | $25.61 | 135,500 | — | — |
| 2021-05-04 | $25.68 | $25.68 | 370,000 | — | — |
| 2021-05-03 | $25.87 | $25.87 | 87,300 | — | — |
| 2021-04-30 | $25.46 | $25.46 | 102,000 | — | — |
| 2021-04-29 | $25.49 | $25.49 | 96,800 | — | — |
| 2021-04-28 | $25.50 | $25.50 | 161,500 | — | — |
| 2021-04-27 | $26.04 | $26.04 | 245,700 | — | — |
| 2021-04-26 | $25.42 | $25.42 | 137,300 | — | — |
| 2021-04-23 | $25.35 | $25.35 | 265,700 | — | — |
| 2021-04-22 | $24.63 | $24.63 | 131,300 | — | — |
| 2021-04-21 | $24.16 | $24.16 | 85,000 | — | — |
| 2021-04-20 | $23.99 | $23.99 | 81,000 | — | — |
| 2021-04-19 | $24.27 | $24.27 | 42,000 | — | — |
| 2021-04-16 | $24.79 | $24.79 | 38,000 | — | — |
| 2021-04-15 | $24.76 | $24.76 | 56,100 | — | — |
| 2021-04-14 | $24.81 | $24.81 | 80,200 | — | — |
| 2021-04-13 | $24.19 | $24.19 | 105,100 | — | — |
| 2021-04-12 | $23.76 | $23.76 | 78,000 | — | — |
| 2021-04-09 | $24.59 | $24.59 | 126,400 | — | — |
| 2021-04-08 | $24.05 | $24.05 | 584,100 | — | — |
| 2021-04-07 | $24.02 | $24.02 | 212,200 | — | — |
| 2021-04-06 | $24.24 | $24.24 | 111,200 | — | — |
| 2021-04-05 | $24.21 | $24.21 | 112,300 | — | — |
| 2021-04-01 | $24.37 | $24.37 | 257,100 | — | — |
| 2021-03-31 | $25.79 | $25.79 | 137,200 | — | — |
| 2021-03-30 | $24.02 | $24.02 | 203,500 | — | — |
| 2021-03-29 | $24.00 | $24.00 | 294,500 | — | — |
| 2021-03-26 | $24.35 | $24.35 | 120,100 | — | — |
| 2021-03-25 | $24.08 | $24.08 | 123,300 | — | — |
| 2021-03-24 | $23.04 | $23.04 | 186,700 | — | — |
| 2021-03-23 | $24.00 | $24.00 | 40,700 | — | — |
| 2021-03-22 | $24.41 | $24.41 | 102,300 | — | — |
| 2021-03-19 | $25.78 | $25.78 | 68,500 | — | — |
| 2021-03-18 | $25.32 | $25.32 | 83,200 | — | — |
| 2021-03-17 | $25.21 | $25.21 | 175,700 | — | — |
| 2021-03-16 | $25.05 | $25.05 | 30,300 | — | — |
| 2021-03-15 | $25.01 | $25.01 | 170,900 | — | — |
| 2021-03-12 | $25.98 | $25.98 | 245,400 | — | — |
| 2021-03-11 | $26.04 | $26.04 | 349,400 | — | — |
| 2021-03-10 | $24.95 | $24.95 | 2,438,500 | — | — |
| 2021-03-09 | $24.25 | $24.25 | 814,800 | — | — |
| 2021-03-08 | $23.15 | $23.15 | 676,000 | — | — |
| 2021-03-05 | $24.08 | $24.08 | 1,334,400 | — | — |
| 2021-03-04 | $24.20 | $24.20 | 8,916,100 | — | — |