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
- 2020-06-29 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 | $6.34 | $6.34 | 1,690,900 | — | — |
| 2021-12-30 | $6.37 | $6.37 | 2,417,800 | — | — |
| 2021-12-29 | $5.93 | $5.93 | 937,200 | — | — |
| 2021-12-28 | $5.97 | $5.97 | 1,083,800 | — | — |
| 2021-12-27 | $6.10 | $6.10 | 1,198,300 | — | — |
| 2021-12-23 | $6.32 | $6.32 | 1,716,700 | — | — |
| 2021-12-22 | $6.04 | $6.04 | 935,900 | — | — |
| 2021-12-21 | $5.83 | $5.83 | 701,600 | — | — |
| 2021-12-20 | $5.69 | $5.69 | 975,600 | — | — |
| 2021-12-17 | $5.66 | $5.66 | 3,546,800 | — | — |
| 2021-12-16 | $6.01 | $6.01 | 1,696,800 | — | — |
| 2021-12-15 | $6.11 | $6.11 | 1,808,100 | — | — |
| 2021-12-14 | $6.33 | $6.33 | 976,800 | — | — |
| 2021-12-13 | $6.42 | $6.42 | 1,294,400 | — | — |
| 2021-12-10 | $6.40 | $6.40 | 641,800 | — | — |
| 2021-12-09 | $6.45 | $6.45 | 1,058,500 | — | — |
| 2021-12-08 | $6.46 | $6.46 | 896,600 | — | — |
| 2021-12-07 | $6.35 | $6.35 | 1,452,700 | — | — |
| 2021-12-06 | $5.91 | $5.91 | 1,304,400 | — | — |
| 2021-12-03 | $5.89 | $5.89 | 1,641,000 | — | — |
| 2021-12-02 | $6.36 | $6.36 | 1,410,600 | — | — |
| 2021-12-01 | $6.50 | $6.50 | 1,703,500 | — | — |
| 2021-11-30 | $7.18 | $7.18 | 4,780,700 | — | — |
| 2021-11-29 | $7.03 | $7.03 | 1,405,100 | — | — |
| 2021-11-26 | $7.19 | $7.19 | 1,460,300 | — | — |
| 2021-11-24 | $7.34 | $7.34 | 2,434,100 | — | — |
| 2021-11-23 | $7.07 | $7.07 | 2,873,000 | — | — |
| 2021-11-22 | $7.34 | $7.34 | 6,057,600 | — | — |
| 2021-11-19 | $7.30 | $7.30 | 5,908,100 | — | — |
| 2021-11-18 | $6.71 | $6.71 | 5,775,100 | — | — |
| 2021-11-17 | $6.71 | $6.71 | 7,700,500 | — | — |
| 2021-11-16 | $5.92 | $5.92 | 1,780,400 | — | — |
| 2021-11-15 | $6.00 | $6.00 | 5,026,700 | — | — |
| 2021-11-12 | $5.38 | $5.38 | 2,142,100 | — | — |
| 2021-11-11 | $5.43 | $5.43 | 1,883,800 | — | — |
| 2021-11-10 | $5.03 | $5.03 | 2,107,800 | — | — |
| 2021-11-09 | $5.36 | $5.36 | 12,657,000 | — | — |
| 2021-11-08 | $4.74 | $4.74 | 1,040,300 | — | — |
| 2021-11-05 | $4.64 | $4.64 | 920,300 | — | — |
| 2021-11-04 | $4.73 | $4.73 | 932,700 | — | — |
| 2021-11-03 | $4.81 | $4.81 | 1,595,400 | — | — |
| 2021-11-02 | $4.63 | $4.63 | 1,082,900 | — | — |
| 2021-11-01 | $4.77 | $4.77 | 2,913,600 | — | — |
| 2021-10-29 | $5.25 | $5.25 | 1,018,100 | — | — |
| 2021-10-28 | $5.20 | $5.20 | 1,223,400 | — | — |
| 2021-10-27 | $5.10 | $5.10 | 864,400 | — | — |
| 2021-10-26 | $4.83 | $4.83 | 1,660,600 | — | — |
| 2021-10-25 | $4.86 | $4.86 | 476,100 | — | — |
| 2021-10-22 | $4.96 | $4.96 | 689,800 | — | — |
| 2021-10-21 | $4.97 | $4.97 | 890,100 | — | — |
| 2021-10-20 | $5.04 | $5.04 | 611,200 | — | — |
| 2021-10-19 | $4.87 | $4.87 | 411,600 | — | — |
| 2021-10-18 | $4.75 | $4.75 | 528,500 | — | — |
| 2021-10-15 | $4.79 | $4.79 | 727,000 | — | — |
| 2021-10-14 | $5.06 | $5.06 | 748,500 | — | — |
| 2021-10-13 | $4.94 | $4.94 | 460,500 | — | — |
| 2021-10-12 | $4.91 | $4.91 | 547,500 | — | — |
| 2021-10-11 | $4.89 | $4.89 | 1,005,900 | — | — |
| 2021-10-08 | $4.65 | $4.65 | 1,382,000 | — | — |
| 2021-10-07 | $5.05 | $5.05 | 669,800 | — | — |
| 2021-10-06 | $5.20 | $5.20 | 545,400 | — | — |
| 2021-10-05 | $5.48 | $5.48 | 287,000 | — | — |
| 2021-10-04 | $5.61 | $5.61 | 378,000 | — | — |
| 2021-10-01 | $5.71 | $5.71 | 468,300 | — | — |
| 2021-09-30 | $5.76 | $5.76 | 558,500 | — | — |
| 2021-09-29 | $5.75 | $5.75 | 564,500 | — | — |
| 2021-09-28 | $5.70 | $5.70 | 463,400 | — | — |
| 2021-09-27 | $5.99 | $5.99 | 471,100 | — | — |
| 2021-09-24 | $6.04 | $6.04 | 652,700 | — | — |
| 2021-09-23 | $5.97 | $5.97 | 579,900 | — | — |
| 2021-09-22 | $5.91 | $5.91 | 955,000 | — | — |
| 2021-09-21 | $5.95 | $5.95 | 852,600 | — | — |
| 2021-09-20 | $6.19 | $6.19 | 585,600 | — | — |
| 2021-09-17 | $6.75 | $6.75 | 596,100 | — | — |
| 2021-09-16 | $6.41 | $6.41 | 718,700 | — | — |
| 2021-09-15 | $6.32 | $6.32 | 630,800 | — | — |
| 2021-09-14 | $6.30 | $6.30 | 616,400 | — | — |
| 2021-09-13 | $6.64 | $6.64 | 621,800 | — | — |
| 2021-09-10 | $6.85 | $6.85 | 412,400 | — | — |
| 2021-09-09 | $6.78 | $6.78 | 515,200 | — | — |
| 2021-09-08 | $6.59 | $6.59 | 468,500 | — | — |
| 2021-09-07 | $6.82 | $6.82 | 425,700 | — | — |
| 2021-09-03 | $6.99 | $6.99 | 463,200 | — | — |
| 2021-09-02 | $7.11 | $7.11 | 392,600 | — | — |
| 2021-09-01 | $7.30 | $7.30 | 293,400 | — | — |
| 2021-08-31 | $7.54 | $7.54 | 954,200 | — | — |
| 2021-08-30 | $7.55 | $7.55 | 813,600 | — | — |
| 2021-08-27 | $6.88 | $6.88 | 522,300 | — | — |
| 2021-08-26 | $7.14 | $7.14 | 597,200 | — | — |
| 2021-08-25 | $7.33 | $7.33 | 674,300 | — | — |
| 2021-08-24 | $7.51 | $7.51 | 843,200 | — | — |
| 2021-08-23 | $7.23 | $7.23 | 783,200 | — | — |
| 2021-08-20 | $7.14 | $7.14 | 519,500 | — | — |
| 2021-08-19 | $6.55 | $6.55 | 940,000 | — | — |
| 2021-08-18 | $6.86 | $6.86 | 508,200 | — | — |
| 2021-08-17 | $6.99 | $6.99 | 1,278,900 | — | — |
| 2021-08-16 | $8.14 | $8.14 | 452,600 | — | — |
| 2021-08-13 | $8.69 | $8.69 | 591,500 | — | — |
| 2021-08-12 | $8.80 | $8.80 | 606,600 | — | — |
| 2021-08-11 | $9.55 | $9.55 | 1,503,400 | — | — |
| 2021-08-10 | $8.50 | $8.50 | 331,500 | — | — |
| 2021-08-09 | $8.28 | $8.28 | 1,104,200 | — | — |
| 2021-08-06 | $8.47 | $8.47 | 1,347,300 | — | — |
| 2021-08-05 | $9.08 | $9.08 | 129,900 | — | — |
| 2021-08-04 | $8.72 | $8.72 | 77,900 | — | — |
| 2021-08-03 | $8.65 | $8.65 | 135,400 | — | — |
| 2021-08-02 | $8.73 | $8.73 | 261,500 | — | — |
| 2021-07-30 | $9.25 | $9.25 | 567,700 | — | — |
| 2021-07-29 | $8.31 | $8.31 | 239,600 | — | — |
| 2021-07-28 | $8.00 | $8.00 | 287,800 | — | — |
| 2021-07-27 | $7.96 | $7.96 | 269,700 | — | — |
| 2021-07-26 | $8.49 | $8.49 | 185,600 | — | — |
| 2021-07-23 | $8.38 | $8.38 | 344,300 | — | — |
| 2021-07-22 | $8.59 | $8.59 | 232,700 | — | — |
| 2021-07-21 | $8.93 | $8.93 | 470,700 | — | — |
| 2021-07-20 | $8.99 | $8.99 | 525,600 | — | — |
| 2021-07-19 | $9.46 | $9.46 | 433,700 | — | — |
| 2021-07-16 | $9.85 | $9.85 | 429,200 | — | — |
| 2021-07-15 | $10.03 | $10.03 | 571,200 | — | — |
| 2021-07-14 | $9.91 | $9.91 | 442,400 | — | — |
| 2021-07-13 | $10.00 | $10.00 | 176,500 | — | — |
| 2021-07-12 | $10.00 | $10.00 | 196,800 | — | — |
| 2021-07-09 | $9.98 | $9.98 | 127,300 | — | — |
| 2021-07-08 | $9.93 | $9.93 | 198,000 | — | — |
| 2021-07-07 | $9.82 | $9.82 | 314,800 | — | — |
| 2021-07-06 | $9.90 | $9.90 | 258,100 | — | — |
| 2021-07-02 | $9.92 | $9.92 | 189,700 | — | — |
| 2021-07-01 | $10.23 | $10.23 | 94,600 | — | — |
| 2021-06-30 | $10.57 | $10.57 | 323,400 | — | — |
| 2021-06-29 | $10.32 | $10.32 | 113,400 | — | — |
| 2021-06-28 | $10.42 | $10.42 | 215,200 | — | — |
| 2021-06-25 | $10.43 | $10.43 | 180,400 | — | — |
| 2021-06-24 | $10.50 | $10.50 | 162,500 | — | — |
| 2021-06-23 | $10.65 | $10.65 | 345,100 | — | — |
| 2021-06-22 | $10.38 | $10.38 | 130,000 | — | — |
| 2021-06-21 | $10.32 | $10.32 | 477,900 | — | — |
| 2021-06-18 | $10.65 | $10.65 | 1,608,000 | — | — |
| 2021-06-17 | $10.49 | $10.49 | 970,100 | — | — |
| 2021-06-16 | $10.18 | $10.18 | 472,000 | — | — |
| 2021-06-15 | $10.07 | $10.07 | 698,600 | — | — |
| 2021-06-14 | $9.95 | $9.95 | 994,300 | — | — |
| 2021-06-11 | $9.86 | $9.86 | 389,800 | — | — |
| 2021-06-10 | $9.80 | $9.80 | 448,200 | — | — |
| 2021-06-09 | $9.93 | $9.93 | 464,100 | — | — |
| 2021-06-08 | $10.40 | $10.40 | 310,200 | — | — |
| 2021-06-07 | $10.17 | $10.17 | 276,200 | — | — |
| 2021-06-04 | $10.62 | $10.62 | 282,600 | — | — |
| 2021-06-03 | $10.42 | $10.42 | 438,000 | — | — |
| 2021-06-02 | $10.41 | $10.41 | 372,400 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 296,800 | — | — |
| 2021-05-28 | $10.61 | $10.61 | 727,800 | — | — |
| 2021-05-27 | $10.24 | $10.24 | 349,300 | — | — |
| 2021-05-26 | $9.85 | $9.85 | 302,600 | — | — |
| 2021-05-25 | $9.60 | $9.60 | 585,600 | — | — |
| 2021-05-24 | $9.83 | $9.83 | 817,200 | — | — |
| 2021-05-21 | $10.09 | $10.09 | 399,800 | — | — |
| 2021-05-20 | $10.19 | $10.19 | 452,200 | — | — |
| 2021-05-19 | $10.06 | $10.06 | 208,000 | — | — |
| 2021-05-18 | $10.38 | $10.38 | 758,300 | — | — |
| 2021-05-17 | $11.03 | $11.03 | 2,265,100 | — | — |
| 2021-05-14 | $9.46 | $9.46 | 133,700 | — | — |
| 2021-05-13 | $9.22 | $9.22 | 850,800 | — | — |
| 2021-05-12 | $9.64 | $9.64 | 522,800 | — | — |
| 2021-05-11 | $9.92 | $9.92 | 537,900 | — | — |
| 2021-05-10 | $9.30 | $9.30 | 530,500 | — | — |
| 2021-05-07 | $9.91 | $9.91 | 243,700 | — | — |
| 2021-05-06 | $10.07 | $10.07 | 243,200 | — | — |
| 2021-05-05 | $10.33 | $10.33 | 289,100 | — | — |
| 2021-05-04 | $10.29 | $10.29 | 339,500 | — | — |
| 2021-05-03 | $10.59 | $10.59 | 316,900 | — | — |
| 2021-04-30 | $11.31 | $11.31 | 536,100 | — | — |
| 2021-04-29 | $11.29 | $11.29 | 364,600 | — | — |
| 2021-04-28 | $11.50 | $11.50 | 470,400 | — | — |
| 2021-04-27 | $11.17 | $11.17 | 967,200 | — | — |
| 2021-04-26 | $10.78 | $10.78 | 396,100 | — | — |
| 2021-04-23 | $10.67 | $10.67 | 492,400 | — | — |
| 2021-04-22 | $10.03 | $10.03 | 469,900 | — | — |
| 2021-04-21 | $10.42 | $10.42 | 1,091,500 | — | — |
| 2021-04-20 | $9.47 | $9.47 | 603,600 | — | — |
| 2021-04-19 | $9.26 | $9.26 | 932,700 | — | — |
| 2021-04-16 | $10.09 | $10.09 | 782,500 | — | — |
| 2021-04-15 | $9.97 | $9.97 | 980,900 | — | — |
| 2021-04-14 | $10.82 | $10.82 | 633,800 | — | — |
| 2021-04-13 | $11.00 | $11.00 | 847,000 | — | — |
| 2021-04-12 | $10.95 | $10.95 | 1,424,900 | — | — |
| 2021-04-09 | $12.06 | $12.06 | 938,200 | — | — |
| 2021-04-08 | $11.83 | $11.83 | 1,890,400 | — | — |
| 2021-04-07 | $12.35 | $12.35 | 4,936,700 | — | — |
| 2021-04-06 | $10.79 | $10.79 | 1,887,700 | — | — |
| 2021-04-05 | $9.75 | $9.75 | 639,400 | — | — |
| 2021-04-01 | $9.43 | $9.43 | 527,500 | — | — |
| 2021-03-31 | $9.96 | $9.96 | 1,584,800 | — | — |
| 2021-03-30 | $9.26 | $9.26 | 1,217,000 | — | — |
| 2021-03-29 | $10.07 | $10.07 | 691,900 | — | — |
| 2021-03-26 | $9.98 | $9.98 | 519,800 | — | — |
| 2021-03-25 | $10.11 | $10.11 | 1,184,500 | — | — |
| 2021-03-24 | $10.20 | $10.20 | 1,068,700 | — | — |
| 2021-03-23 | $10.35 | $10.35 | 482,200 | — | — |
| 2021-03-22 | $10.88 | $10.88 | 292,200 | — | — |
| 2021-03-19 | $11.02 | $11.02 | 299,300 | — | — |
| 2021-03-18 | $10.77 | $10.77 | 367,100 | — | — |
| 2021-03-17 | $11.30 | $11.30 | 404,300 | — | — |
| 2021-03-16 | $11.45 | $11.45 | 259,400 | — | — |
| 2021-03-15 | $11.31 | $11.31 | 245,600 | — | — |
| 2021-03-12 | $11.29 | $11.29 | 388,400 | — | — |
| 2021-03-11 | $11.53 | $11.53 | 317,300 | — | — |
| 2021-03-10 | $10.94 | $10.94 | 278,300 | — | — |
| 2021-03-09 | $10.94 | $10.94 | 246,700 | — | — |
| 2021-03-08 | $10.88 | $10.88 | 335,100 | — | — |
| 2021-03-05 | $11.67 | $11.67 | 733,400 | — | — |
| 2021-03-04 | $11.20 | $11.20 | 789,800 | — | — |
| 2021-03-03 | $11.66 | $11.66 | 565,500 | — | — |
| 2021-03-02 | $12.52 | $12.52 | 276,300 | — | — |
| 2021-03-01 | $12.85 | $12.85 | 490,900 | — | — |
| 2021-02-26 | $13.45 | $13.45 | 797,300 | — | — |
| 2021-02-25 | $12.91 | $12.91 | 619,700 | — | — |
| 2021-02-24 | $13.27 | $13.27 | 660,100 | — | — |
| 2021-02-23 | $13.21 | $13.21 | 1,506,700 | — | — |
| 2021-02-22 | $13.55 | $13.55 | 948,100 | — | — |
| 2021-02-19 | $13.83 | $13.83 | 1,119,100 | — | — |
| 2021-02-18 | $13.34 | $13.34 | 584,300 | — | — |
| 2021-02-17 | $13.31 | $13.31 | 635,700 | — | — |
| 2021-02-16 | $13.00 | $13.00 | 541,300 | — | — |
| 2021-02-12 | $12.87 | $12.87 | 448,400 | — | — |
| 2021-02-11 | $13.17 | $13.17 | 698,300 | — | — |
| 2021-02-10 | $12.70 | $12.70 | 1,060,300 | — | — |
| 2021-02-09 | $13.08 | $13.08 | 614,600 | — | — |
| 2021-02-08 | $13.30 | $13.30 | 576,400 | — | — |
| 2021-02-05 | $13.28 | $13.28 | 521,000 | — | — |
| 2021-02-04 | $13.55 | $13.55 | 736,900 | — | — |
| 2021-02-03 | $13.07 | $13.07 | 749,600 | — | — |
| 2021-02-02 | $13.26 | $13.26 | 1,157,600 | — | — |
| 2021-02-01 | $13.25 | $13.25 | 641,600 | — | — |
| 2021-01-29 | $13.00 | $13.00 | 733,100 | — | — |
| 2021-01-28 | $12.91 | $12.91 | 636,400 | — | — |
| 2021-01-27 | $12.53 | $12.53 | 978,800 | — | — |
| 2021-01-26 | $13.04 | $13.04 | 1,548,600 | — | — |
| 2021-01-25 | $12.74 | $12.74 | 1,174,500 | — | — |
| 2021-01-22 | $13.43 | $13.43 | 406,300 | — | — |
| 2021-01-21 | $13.50 | $13.50 | 462,100 | — | — |
| 2021-01-20 | $13.48 | $13.48 | 541,900 | — | — |
| 2021-01-19 | $13.73 | $13.73 | 930,800 | — | — |
| 2021-01-15 | $13.74 | $13.74 | 871,800 | — | — |
| 2021-01-14 | $14.43 | $14.43 | 901,800 | — | — |
| 2021-01-13 | $14.41 | $14.41 | 884,000 | — | — |
| 2021-01-12 | $14.26 | $14.26 | 1,882,200 | — | — |
| 2021-01-11 | $13.77 | $13.77 | 681,900 | — | — |
| 2021-01-08 | $13.89 | $13.89 | 655,500 | — | — |
| 2021-01-07 | $14.08 | $14.08 | 1,023,100 | — | — |
| 2021-01-06 | $14.07 | $14.07 | 1,262,100 | — | — |
| 2021-01-05 | $13.92 | $13.92 | 563,000 | — | — |
| 2021-01-04 | $14.05 | $14.05 | 1,034,500 | — | — |