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
- 2018-03-29 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 | $4.56 | $4.56 | 7,832,100 | — | — |
| 2021-12-30 | $4.70 | $4.70 | 18,363,200 | — | — |
| 2021-12-29 | $4.03 | $4.03 | 16,455,900 | — | — |
| 2021-12-28 | $4.31 | $4.31 | 10,655,500 | — | — |
| 2021-12-27 | $4.59 | $4.59 | 6,172,500 | — | — |
| 2021-12-23 | $4.91 | $4.91 | 5,925,400 | — | — |
| 2021-12-22 | $5.01 | $5.01 | 7,049,800 | — | — |
| 2021-12-21 | $5.16 | $5.16 | 11,135,400 | — | — |
| 2021-12-20 | $4.52 | $4.52 | 7,024,300 | — | — |
| 2021-12-17 | $4.78 | $4.78 | 10,512,200 | — | — |
| 2021-12-16 | $4.57 | $4.57 | 7,089,000 | — | — |
| 2021-12-15 | $4.52 | $4.52 | 13,808,500 | — | — |
| 2021-12-14 | $4.69 | $4.69 | 8,920,500 | — | — |
| 2021-12-13 | $4.86 | $4.86 | 8,372,400 | — | — |
| 2021-12-10 | $5.11 | $5.11 | 12,712,500 | — | — |
| 2021-12-09 | $4.97 | $4.97 | 8,768,500 | — | — |
| 2021-12-08 | $5.46 | $5.46 | 7,947,500 | — | — |
| 2021-12-07 | $5.35 | $5.35 | 9,537,000 | — | — |
| 2021-12-06 | $4.99 | $4.99 | 13,485,000 | — | — |
| 2021-12-03 | $4.71 | $4.71 | 23,454,000 | — | — |
| 2021-12-02 | $5.59 | $5.59 | 10,204,700 | — | — |
| 2021-12-01 | $5.65 | $5.65 | 13,034,400 | — | — |
| 2021-11-30 | $6.24 | $6.24 | 16,473,800 | — | — |
| 2021-11-29 | $6.38 | $6.38 | 5,725,800 | — | — |
| 2021-11-26 | $6.54 | $6.54 | 8,287,600 | — | — |
| 2021-11-24 | $6.79 | $6.79 | 10,074,400 | — | — |
| 2021-11-23 | $6.64 | $6.64 | 9,353,500 | — | — |
| 2021-11-22 | $6.65 | $6.65 | 14,496,300 | — | — |
| 2021-11-19 | $6.90 | $6.90 | 9,877,100 | — | — |
| 2021-11-18 | $6.96 | $6.96 | 10,288,900 | — | — |
| 2021-11-17 | $7.11 | $7.11 | 32,752,900 | — | — |
| 2021-11-16 | $8.59 | $8.59 | 7,658,400 | — | — |
| 2021-11-15 | $8.68 | $8.68 | 5,991,700 | — | — |
| 2021-11-12 | $9.09 | $9.09 | 6,650,000 | — | — |
| 2021-11-11 | $8.99 | $8.99 | 8,482,500 | — | — |
| 2021-11-10 | $8.25 | $8.25 | 10,402,500 | — | — |
| 2021-11-09 | $8.20 | $8.20 | 6,726,500 | — | — |
| 2021-11-08 | $8.11 | $8.11 | 5,911,600 | — | — |
| 2021-11-05 | $8.11 | $8.11 | 7,154,600 | — | — |
| 2021-11-04 | $8.26 | $8.26 | 5,910,300 | — | — |
| 2021-11-03 | $8.50 | $8.50 | 4,242,400 | — | — |
| 2021-11-02 | $8.50 | $8.50 | 5,785,100 | — | — |
| 2021-11-01 | $9.08 | $9.08 | 7,695,900 | — | — |
| 2021-10-29 | $8.28 | $8.28 | 8,977,800 | — | — |
| 2021-10-28 | $8.75 | $8.75 | 4,810,100 | — | — |
| 2021-10-27 | $8.72 | $8.72 | 4,991,600 | — | — |
| 2021-10-26 | $8.84 | $8.84 | 6,566,900 | — | — |
| 2021-10-25 | $9.43 | $9.43 | 5,272,600 | — | — |
| 2021-10-22 | $9.59 | $9.59 | 8,997,900 | — | — |
| 2021-10-21 | $9.75 | $9.75 | 6,784,200 | — | — |
| 2021-10-20 | $9.77 | $9.77 | 8,511,700 | — | — |
| 2021-10-19 | $9.60 | $9.60 | 20,150,500 | — | — |
| 2021-10-18 | $8.50 | $8.50 | 7,049,400 | — | — |
| 2021-10-15 | $8.62 | $8.62 | 7,721,900 | — | — |
| 2021-10-14 | $8.93 | $8.93 | 8,155,800 | — | — |
| 2021-10-13 | $9.41 | $9.41 | 5,360,100 | — | — |
| 2021-10-12 | $9.23 | $9.23 | 5,010,300 | — | — |
| 2021-10-11 | $9.00 | $9.00 | 8,297,400 | — | — |
| 2021-10-08 | $8.79 | $8.79 | 10,558,500 | — | — |
| 2021-10-07 | $8.17 | $8.17 | 10,053,500 | — | — |
| 2021-10-06 | $7.45 | $7.45 | 5,507,100 | — | — |
| 2021-10-05 | $7.47 | $7.47 | 6,286,500 | — | — |
| 2021-10-04 | $7.26 | $7.26 | 11,107,700 | — | — |
| 2021-10-01 | $7.79 | $7.79 | 5,838,700 | — | — |
| 2021-09-30 | $8.03 | $8.03 | 5,921,000 | — | — |
| 2021-09-29 | $7.73 | $7.73 | 4,041,700 | — | — |
| 2021-09-28 | $8.03 | $8.03 | 5,429,500 | — | — |
| 2021-09-27 | $8.20 | $8.20 | 9,262,700 | — | — |
| 2021-09-24 | $7.95 | $7.95 | 10,127,700 | — | — |
| 2021-09-23 | $8.46 | $8.46 | 4,716,200 | — | — |
| 2021-09-22 | $8.50 | $8.50 | 6,013,100 | — | — |
| 2021-09-21 | $8.26 | $8.26 | 2,958,300 | — | — |
| 2021-09-20 | $8.39 | $8.39 | 7,293,100 | — | — |
| 2021-09-17 | $8.70 | $8.70 | 6,791,400 | — | — |
| 2021-09-16 | $8.91 | $8.91 | 4,700,600 | — | — |
| 2021-09-15 | $8.83 | $8.83 | 6,660,800 | — | — |
| 2021-09-14 | $8.98 | $8.98 | 4,420,300 | — | — |
| 2021-09-13 | $9.26 | $9.26 | 5,399,600 | — | — |
| 2021-09-10 | $9.59 | $9.59 | 3,086,000 | — | — |
| 2021-09-09 | $9.78 | $9.78 | 4,693,000 | — | — |
| 2021-09-08 | $9.61 | $9.61 | 7,507,600 | — | — |
| 2021-09-07 | $10.18 | $10.18 | 9,366,900 | — | — |
| 2021-09-03 | $9.97 | $9.97 | 4,176,500 | — | — |
| 2021-09-02 | $9.92 | $9.92 | 8,649,500 | — | — |
| 2021-09-01 | $9.93 | $9.93 | 14,009,800 | — | — |
| 2021-08-31 | $9.06 | $9.06 | 7,605,600 | — | — |
| 2021-08-30 | $8.69 | $8.69 | 7,937,700 | — | — |
| 2021-08-27 | $8.66 | $8.66 | 11,622,700 | — | — |
| 2021-08-26 | $9.22 | $9.22 | 8,158,000 | — | — |
| 2021-08-25 | $9.42 | $9.42 | 6,982,500 | — | — |
| 2021-08-24 | $9.52 | $9.52 | 13,828,000 | — | — |
| 2021-08-23 | $8.77 | $8.77 | 17,269,300 | — | — |
| 2021-08-20 | $8.33 | $8.33 | 13,382,700 | — | — |
| 2021-08-19 | $8.20 | $8.20 | 12,776,200 | — | — |
| 2021-08-18 | $8.71 | $8.71 | 14,150,200 | — | — |
| 2021-08-17 | $8.75 | $8.75 | 11,785,100 | — | — |
| 2021-08-16 | $8.98 | $8.98 | 10,546,800 | — | — |
| 2021-08-13 | $9.47 | $9.47 | 10,939,600 | — | — |
| 2021-08-12 | $9.47 | $9.47 | 31,520,800 | — | — |
| 2021-08-11 | $10.21 | $10.21 | 10,695,900 | — | — |
| 2021-08-10 | $10.62 | $10.62 | 7,956,000 | — | — |
| 2021-08-09 | $10.83 | $10.83 | 8,536,100 | — | — |
| 2021-08-06 | $10.58 | $10.58 | 6,683,900 | — | — |
| 2021-08-05 | $10.92 | $10.92 | 8,349,400 | — | — |
| 2021-08-04 | $11.23 | $11.23 | 9,135,700 | — | — |
| 2021-08-03 | $11.21 | $11.21 | 6,125,200 | — | — |
| 2021-08-02 | $11.41 | $11.41 | 8,328,100 | — | — |
| 2021-07-30 | $11.16 | $11.16 | 6,567,600 | — | — |
| 2021-07-29 | $11.34 | $11.34 | 8,416,000 | — | — |
| 2021-07-28 | $11.67 | $11.67 | 10,605,000 | — | — |
| 2021-07-27 | $10.72 | $10.72 | 13,247,200 | — | — |
| 2021-07-26 | $10.92 | $10.92 | 11,817,700 | — | — |
| 2021-07-23 | $11.32 | $11.32 | 14,004,800 | — | — |
| 2021-07-22 | $12.13 | $12.13 | 4,709,100 | — | — |
| 2021-07-21 | $12.39 | $12.39 | 7,807,800 | — | — |
| 2021-07-20 | $12.37 | $12.37 | 3,708,800 | — | — |
| 2021-07-19 | $12.29 | $12.29 | 7,510,200 | — | — |
| 2021-07-16 | $12.31 | $12.31 | 7,871,000 | — | — |
| 2021-07-15 | $12.73 | $12.73 | 5,596,700 | — | — |
| 2021-07-14 | $12.55 | $12.55 | 9,240,500 | — | — |
| 2021-07-13 | $13.15 | $13.15 | 8,775,100 | — | — |
| 2021-07-12 | $13.13 | $13.13 | 6,266,600 | — | — |
| 2021-07-09 | $13.19 | $13.19 | 8,091,800 | — | — |
| 2021-07-08 | $12.96 | $12.96 | 11,744,000 | — | — |
| 2021-07-07 | $13.49 | $13.49 | 9,270,900 | — | — |
| 2021-07-06 | $14.40 | $14.40 | 9,990,000 | — | — |
| 2021-07-02 | $14.97 | $14.97 | 4,355,800 | — | — |
| 2021-07-01 | $15.13 | $15.13 | 5,348,700 | — | — |
| 2021-06-30 | $15.58 | $15.58 | 3,019,600 | — | — |
| 2021-06-29 | $15.74 | $15.74 | 4,349,800 | — | — |
| 2021-06-28 | $15.69 | $15.69 | 5,898,000 | — | — |
| 2021-06-25 | $15.89 | $15.89 | 9,312,200 | — | — |
| 2021-06-24 | $15.60 | $15.60 | 6,053,300 | — | — |
| 2021-06-23 | $15.07 | $15.07 | 5,674,500 | — | — |
| 2021-06-22 | $14.80 | $14.80 | 4,876,600 | — | — |
| 2021-06-21 | $14.43 | $14.43 | 9,486,200 | — | — |
| 2021-06-18 | $14.61 | $14.61 | 6,713,400 | — | — |
| 2021-06-17 | $14.78 | $14.78 | 7,305,800 | — | — |
| 2021-06-16 | $14.97 | $14.97 | 5,523,300 | — | — |
| 2021-06-15 | $14.84 | $14.84 | 8,189,800 | — | — |
| 2021-06-14 | $15.56 | $15.56 | 13,650,100 | — | — |
| 2021-06-11 | $14.54 | $14.54 | 8,097,100 | — | — |
| 2021-06-10 | $14.98 | $14.98 | 7,940,400 | — | — |
| 2021-06-09 | $14.88 | $14.88 | 14,009,400 | — | — |
| 2021-06-08 | $14.22 | $14.22 | 4,474,000 | — | — |
| 2021-06-07 | $14.14 | $14.14 | 10,485,100 | — | — |
| 2021-06-04 | $14.47 | $14.47 | 14,488,900 | — | — |
| 2021-06-03 | $13.75 | $13.75 | 10,573,300 | — | — |
| 2021-06-02 | $14.42 | $14.42 | 9,985,900 | — | — |
| 2021-06-01 | $14.78 | $14.78 | 8,751,300 | — | — |
| 2021-05-28 | $14.26 | $14.26 | 9,345,400 | — | — |
| 2021-05-27 | $14.53 | $14.53 | 10,369,000 | — | — |
| 2021-05-26 | $13.92 | $13.92 | 7,816,300 | — | — |
| 2021-05-25 | $13.96 | $13.96 | 10,159,800 | — | — |
| 2021-05-24 | $13.63 | $13.63 | 8,149,700 | — | — |
| 2021-05-21 | $13.93 | $13.93 | 8,809,600 | — | — |
| 2021-05-20 | $13.95 | $13.95 | 17,248,200 | — | — |
| 2021-05-19 | $13.38 | $13.38 | 19,386,100 | — | — |
| 2021-05-18 | $13.95 | $13.95 | 24,618,600 | — | — |
| 2021-05-17 | $12.65 | $12.65 | 12,600,200 | — | — |
| 2021-05-14 | $12.84 | $12.84 | 14,446,200 | — | — |
| 2021-05-13 | $12.32 | $12.32 | 21,545,100 | — | — |
| 2021-05-12 | $13.16 | $13.16 | 12,927,400 | — | — |
| 2021-05-11 | $13.27 | $13.27 | 11,840,400 | — | — |
| 2021-05-10 | $13.16 | $13.16 | 27,141,000 | — | — |
| 2021-05-07 | $13.74 | $13.74 | 11,046,300 | — | — |
| 2021-05-06 | $14.11 | $14.11 | 12,641,000 | — | — |
| 2021-05-05 | $14.21 | $14.21 | 10,589,900 | — | — |
| 2021-05-04 | $14.61 | $14.61 | 21,684,200 | — | — |
| 2021-05-03 | $15.06 | $15.06 | 13,360,900 | — | — |
| 2021-04-30 | $14.71 | $14.71 | 11,242,900 | — | — |
| 2021-04-29 | $15.08 | $15.08 | 14,941,700 | — | — |
| 2021-04-28 | $15.47 | $15.47 | 13,730,500 | — | — |
| 2021-04-27 | $15.86 | $15.86 | 9,226,200 | — | — |
| 2021-04-26 | $15.73 | $15.73 | 17,816,800 | — | — |
| 2021-04-23 | $15.60 | $15.60 | 11,471,200 | — | — |
| 2021-04-22 | $15.43 | $15.43 | 15,899,500 | — | — |
| 2021-04-21 | $15.26 | $15.26 | 25,696,000 | — | — |
| 2021-04-20 | $14.15 | $14.15 | 27,380,200 | — | — |
| 2021-04-19 | $15.00 | $15.00 | 16,123,000 | — | — |
| 2021-04-16 | $15.22 | $15.22 | 29,929,900 | — | — |
| 2021-04-15 | $15.17 | $15.17 | 27,789,300 | — | — |
| 2021-04-14 | $15.35 | $15.35 | 63,980,300 | — | — |
| 2021-04-13 | $16.66 | $16.66 | 10,567,800 | — | — |
| 2021-04-12 | $16.16 | $16.16 | 16,330,800 | — | — |
| 2021-04-09 | $16.80 | $16.80 | 18,940,000 | — | — |
| 2021-04-08 | $17.24 | $17.24 | 16,504,900 | — | — |
| 2021-04-07 | $17.60 | $17.60 | 16,958,800 | — | — |
| 2021-04-06 | $18.68 | $18.68 | 31,818,400 | — | — |
| 2021-04-05 | $16.99 | $16.99 | 21,887,600 | — | — |
| 2021-04-01 | $16.64 | $16.64 | 24,228,700 | — | — |
| 2021-03-31 | $16.62 | $16.62 | 35,220,300 | — | — |
| 2021-03-30 | $17.21 | $17.21 | 55,386,400 | — | — |
| 2021-03-29 | $16.55 | $16.55 | 137,934,700 | — | — |
| 2021-03-26 | $17.43 | $17.43 | 140,136,400 | — | — |
| 2021-03-25 | $20.08 | $20.08 | 26,511,200 | — | — |
| 2021-03-24 | $23.17 | $23.17 | 36,969,700 | — | — |
| 2021-03-23 | $28.91 | $28.91 | 13,049,200 | — | — |
| 2021-03-22 | $28.04 | $28.04 | 4,581,300 | — | — |
| 2021-03-19 | $27.77 | $27.77 | 9,291,300 | — | — |
| 2021-03-18 | $26.63 | $26.63 | 7,262,800 | — | — |
| 2021-03-17 | $26.03 | $26.03 | 9,923,700 | — | — |
| 2021-03-16 | $25.50 | $25.50 | 4,404,500 | — | — |
| 2021-03-15 | $25.14 | $25.14 | 14,066,200 | — | — |
| 2021-03-12 | $26.44 | $26.44 | 8,683,400 | — | — |
| 2021-03-11 | $27.69 | $27.69 | 13,419,700 | — | — |
| 2021-03-10 | $27.83 | $27.83 | 14,387,000 | — | — |
| 2021-03-09 | $27.09 | $27.09 | 12,611,500 | — | — |
| 2021-03-08 | $25.76 | $25.76 | 13,127,900 | — | — |
| 2021-03-05 | $26.07 | $26.07 | 14,991,500 | — | — |
| 2021-03-04 | $25.62 | $25.62 | 23,070,600 | — | — |
| 2021-03-03 | $26.39 | $26.39 | 6,201,700 | — | — |
| 2021-03-02 | $25.93 | $25.93 | 8,216,200 | — | — |
| 2021-03-01 | $25.45 | $25.45 | 5,914,100 | — | — |
| 2021-02-26 | $25.33 | $25.33 | 18,228,900 | — | — |
| 2021-02-25 | $25.26 | $25.26 | 9,136,900 | — | — |
| 2021-02-24 | $24.87 | $24.87 | 9,062,700 | — | — |
| 2021-02-23 | $24.75 | $24.75 | 10,920,800 | — | — |
| 2021-02-22 | $23.88 | $23.88 | 9,154,000 | — | — |
| 2021-02-19 | $24.72 | $24.72 | 8,835,300 | — | — |
| 2021-02-18 | $25.61 | $25.61 | 16,915,200 | — | — |
| 2021-02-17 | $24.98 | $24.98 | 9,946,200 | — | — |
| 2021-02-16 | $25.11 | $25.11 | 27,598,900 | — | — |
| 2021-02-12 | $26.46 | $26.46 | 9,625,600 | — | — |
| 2021-02-11 | $26.32 | $26.32 | 10,673,300 | — | — |
| 2021-02-10 | $25.14 | $25.14 | 15,370,900 | — | — |
| 2021-02-09 | $25.00 | $25.00 | 9,729,100 | — | — |
| 2021-02-08 | $23.55 | $23.55 | 4,743,200 | — | — |
| 2021-02-05 | $23.21 | $23.21 | 7,112,400 | — | — |
| 2021-02-04 | $23.20 | $23.20 | 12,130,600 | — | — |
| 2021-02-03 | $22.82 | $22.82 | 14,033,800 | — | — |
| 2021-02-02 | $22.22 | $22.22 | 9,224,100 | — | — |
| 2021-02-01 | $21.89 | $21.89 | 4,385,600 | — | — |
| 2021-01-29 | $21.85 | $21.85 | 7,518,900 | — | — |
| 2021-01-28 | $21.93 | $21.93 | 19,866,500 | — | — |
| 2021-01-27 | $21.80 | $21.80 | 21,611,900 | — | — |
| 2021-01-26 | $20.89 | $20.89 | 5,895,400 | — | — |
| 2021-01-25 | $20.80 | $20.80 | 5,990,800 | — | — |
| 2021-01-22 | $20.62 | $20.62 | 8,660,600 | — | — |
| 2021-01-21 | $20.86 | $20.86 | 9,851,700 | — | — |
| 2021-01-20 | $21.14 | $21.14 | 19,500,800 | — | — |
| 2021-01-19 | $19.49 | $19.49 | 7,325,700 | — | — |
| 2021-01-15 | $19.76 | $19.76 | 5,603,100 | — | — |
| 2021-01-14 | $19.85 | $19.85 | 6,397,600 | — | — |
| 2021-01-13 | $19.31 | $19.31 | 10,888,300 | — | — |
| 2021-01-12 | $19.47 | $19.47 | 13,040,600 | — | — |
| 2021-01-11 | $20.01 | $20.01 | 15,417,500 | — | — |
| 2021-01-08 | $19.61 | $19.61 | 9,291,900 | — | — |
| 2021-01-07 | $18.82 | $18.82 | 8,240,600 | — | — |
| 2021-01-06 | $18.61 | $18.61 | 10,370,100 | — | — |
| 2021-01-05 | $18.64 | $18.64 | 11,896,200 | — | — |
| 2021-01-04 | $18.04 | $18.04 | 10,495,300 | — | — |