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
- 2020-11-09 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 | $7.30 | $7.30 | 1,448,000 | — | — |
| 2021-12-30 | $7.38 | $7.38 | 3,348,100 | — | — |
| 2021-12-29 | $6.98 | $6.98 | 1,978,900 | — | — |
| 2021-12-28 | $7.37 | $7.37 | 1,964,700 | — | — |
| 2021-12-27 | $7.28 | $7.28 | 1,779,000 | — | — |
| 2021-12-23 | $7.37 | $7.37 | 1,959,100 | — | — |
| 2021-12-22 | $7.10 | $7.10 | 1,880,000 | — | — |
| 2021-12-21 | $7.12 | $7.12 | 2,428,800 | — | — |
| 2021-12-20 | $6.79 | $6.79 | 2,786,700 | — | — |
| 2021-12-17 | $6.98 | $6.98 | 8,052,300 | — | — |
| 2021-12-16 | $6.52 | $6.52 | 4,244,200 | — | — |
| 2021-12-15 | $6.37 | $6.37 | 4,056,800 | — | — |
| 2021-12-14 | $6.37 | $6.37 | 2,001,400 | — | — |
| 2021-12-13 | $6.41 | $6.41 | 3,898,400 | — | — |
| 2021-12-10 | $6.79 | $6.79 | 1,619,600 | — | — |
| 2021-12-09 | $6.88 | $6.88 | 2,263,800 | — | — |
| 2021-12-08 | $7.18 | $7.18 | 2,256,200 | — | — |
| 2021-12-07 | $7.07 | $7.07 | 2,228,200 | — | — |
| 2021-12-06 | $6.85 | $6.85 | 3,750,000 | — | — |
| 2021-12-03 | $7.06 | $7.06 | 4,323,800 | — | — |
| 2021-12-02 | $7.62 | $7.62 | 3,195,800 | — | — |
| 2021-12-01 | $7.31 | $7.31 | 3,268,200 | — | — |
| 2021-11-30 | $7.93 | $7.93 | 2,261,400 | — | — |
| 2021-11-29 | $8.09 | $8.09 | 2,831,400 | — | — |
| 2021-11-26 | $8.39 | $8.39 | 1,469,600 | — | — |
| 2021-11-24 | $8.22 | $8.22 | 2,340,800 | — | — |
| 2021-11-23 | $7.92 | $7.92 | 3,063,700 | — | — |
| 2021-11-22 | $8.14 | $8.14 | 2,302,100 | — | — |
| 2021-11-19 | $8.49 | $8.49 | 2,176,100 | — | — |
| 2021-11-18 | $8.29 | $8.29 | 4,981,800 | — | — |
| 2021-11-17 | $8.80 | $8.80 | 3,300,600 | — | — |
| 2021-11-16 | $9.40 | $9.40 | 2,584,000 | — | — |
| 2021-11-15 | $9.39 | $9.39 | 2,820,600 | — | — |
| 2021-11-12 | $9.10 | $9.10 | 1,818,000 | — | — |
| 2021-11-11 | $9.29 | $9.29 | 1,227,600 | — | — |
| 2021-11-10 | $9.24 | $9.24 | 1,836,500 | — | — |
| 2021-11-09 | $9.46 | $9.46 | 2,004,300 | — | — |
| 2021-11-08 | $9.45 | $9.45 | 2,434,900 | — | — |
| 2021-11-05 | $9.96 | $9.96 | 1,795,800 | — | — |
| 2021-11-04 | $9.67 | $9.67 | 1,513,400 | — | — |
| 2021-11-03 | $9.59 | $9.59 | 1,632,300 | — | — |
| 2021-11-02 | $9.81 | $9.81 | 2,756,000 | — | — |
| 2021-11-01 | $9.49 | $9.49 | 3,365,200 | — | — |
| 2021-10-29 | $8.68 | $8.68 | 2,080,700 | — | — |
| 2021-10-28 | $8.78 | $8.78 | 2,228,100 | — | — |
| 2021-10-27 | $8.80 | $8.80 | 1,730,200 | — | — |
| 2021-10-26 | $9.07 | $9.07 | 3,485,800 | — | — |
| 2021-10-25 | $9.16 | $9.16 | 2,075,400 | — | — |
| 2021-10-22 | $8.99 | $8.99 | 1,629,300 | — | — |
| 2021-10-21 | $8.75 | $8.75 | 2,177,400 | — | — |
| 2021-10-20 | $9.09 | $9.09 | 1,713,200 | — | — |
| 2021-10-19 | $9.01 | $9.01 | 2,251,900 | — | — |
| 2021-10-18 | $8.65 | $8.65 | 2,472,900 | — | — |
| 2021-10-15 | $8.66 | $8.66 | 3,837,700 | — | — |
| 2021-10-14 | $9.34 | $9.34 | 2,024,100 | — | — |
| 2021-10-13 | $9.09 | $9.09 | 1,219,900 | — | — |
| 2021-10-12 | $9.20 | $9.20 | 824,900 | — | — |
| 2021-10-11 | $9.03 | $9.03 | 907,800 | — | — |
| 2021-10-08 | $9.12 | $9.12 | 1,216,500 | — | — |
| 2021-10-07 | $9.13 | $9.13 | 1,076,900 | — | — |
| 2021-10-06 | $9.19 | $9.19 | 1,716,400 | — | — |
| 2021-10-05 | $9.20 | $9.20 | 2,628,300 | — | — |
| 2021-10-04 | $9.07 | $9.07 | 3,344,100 | — | — |
| 2021-10-01 | $10.14 | $10.14 | 1,862,000 | — | — |
| 2021-09-30 | $10.06 | $10.06 | 2,751,700 | — | — |
| 2021-09-29 | $9.67 | $9.67 | 7,637,900 | — | — |
| 2021-09-28 | $9.95 | $9.95 | 3,024,300 | — | — |
| 2021-09-27 | $10.06 | $10.06 | 2,698,700 | — | — |
| 2021-09-24 | $10.30 | $10.30 | 4,122,500 | — | — |
| 2021-09-23 | $10.57 | $10.57 | 11,965,000 | — | — |
| 2021-09-22 | $9.67 | $9.67 | 2,197,800 | — | — |
| 2021-09-21 | $9.36 | $9.36 | 2,470,400 | — | — |
| 2021-09-20 | $9.11 | $9.11 | 2,352,100 | — | — |
| 2021-09-17 | $9.26 | $9.26 | 19,409,500 | — | — |
| 2021-09-16 | $8.60 | $8.60 | 3,661,100 | — | — |
| 2021-09-15 | $8.21 | $8.21 | 5,128,900 | — | — |
| 2021-09-14 | $8.14 | $8.14 | 5,309,200 | — | — |
| 2021-09-13 | $8.88 | $8.88 | 4,333,000 | — | — |
| 2021-09-10 | $9.30 | $9.30 | 3,907,500 | — | — |
| 2021-09-09 | $9.32 | $9.32 | 4,910,400 | — | — |
| 2021-09-08 | $9.40 | $9.40 | 5,914,700 | — | — |
| 2021-09-07 | $9.57 | $9.57 | 8,879,700 | — | — |
| 2021-09-03 | $10.16 | $10.16 | 15,581,400 | — | — |
| 2021-09-02 | $11.93 | $11.93 | 1,974,500 | — | — |
| 2021-09-01 | $12.48 | $12.48 | 1,257,700 | — | — |
| 2021-08-31 | $12.71 | $12.71 | 1,243,500 | — | — |
| 2021-08-30 | $12.57 | $12.57 | 1,485,100 | — | — |
| 2021-08-27 | $12.78 | $12.78 | 3,709,600 | — | — |
| 2021-08-26 | $11.48 | $11.48 | 954,800 | — | — |
| 2021-08-25 | $11.04 | $11.04 | 1,262,300 | — | — |
| 2021-08-24 | $10.90 | $10.90 | 1,257,100 | — | — |
| 2021-08-23 | $10.30 | $10.30 | 1,379,900 | — | — |
| 2021-08-20 | $9.93 | $9.93 | 3,269,300 | — | — |
| 2021-08-19 | $8.48 | $8.48 | 2,277,100 | — | — |
| 2021-08-18 | $8.81 | $8.81 | 3,390,200 | — | — |
| 2021-08-17 | $9.29 | $9.29 | 3,682,300 | — | — |
| 2021-08-16 | $9.98 | $9.98 | 2,721,900 | — | — |
| 2021-08-13 | $9.50 | $9.50 | 4,795,600 | — | — |
| 2021-08-12 | $11.31 | $11.31 | 4,753,500 | — | — |
| 2021-08-11 | $13.40 | $13.40 | 8,938,100 | — | — |
| 2021-08-10 | $10.03 | $10.03 | 1,495,800 | — | — |
| 2021-08-09 | $10.50 | $10.50 | 2,551,200 | — | — |
| 2021-08-06 | $9.59 | $9.59 | 1,544,700 | — | — |
| 2021-08-05 | $10.33 | $10.33 | 1,999,300 | — | — |
| 2021-08-04 | $9.31 | $9.31 | 1,458,000 | — | — |
| 2021-08-03 | $9.94 | $9.94 | 1,057,200 | — | — |
| 2021-08-02 | $9.90 | $9.90 | 1,905,500 | — | — |
| 2021-07-30 | $9.98 | $9.98 | 1,732,600 | — | — |
| 2021-07-29 | $9.98 | $9.98 | 9,382,200 | — | — |
| 2021-07-28 | $9.97 | $9.97 | 7,613,800 | — | — |
| 2021-07-27 | $9.95 | $9.95 | 5,308,900 | — | — |
| 2021-07-26 | $9.98 | $9.98 | 1,875,300 | — | — |
| 2021-07-23 | $9.97 | $9.97 | 1,062,300 | — | — |
| 2021-07-22 | $9.97 | $9.97 | 579,300 | — | — |
| 2021-07-21 | $9.96 | $9.96 | 1,041,800 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 935,800 | — | — |
| 2021-07-19 | $9.96 | $9.96 | 2,066,400 | — | — |
| 2021-07-16 | $9.95 | $9.95 | 392,200 | — | — |
| 2021-07-15 | $9.94 | $9.94 | 598,800 | — | — |
| 2021-07-14 | $9.94 | $9.94 | 432,300 | — | — |
| 2021-07-13 | $9.94 | $9.94 | 261,000 | — | — |
| 2021-07-12 | $9.98 | $9.98 | 374,600 | — | — |
| 2021-07-09 | $9.95 | $9.95 | 233,900 | — | — |
| 2021-07-08 | $9.98 | $9.98 | 695,000 | — | — |
| 2021-07-07 | $9.96 | $9.96 | 568,000 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 331,400 | — | — |
| 2021-07-02 | $10.00 | $10.00 | 310,500 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 339,900 | — | — |
| 2021-06-30 | $9.98 | $9.98 | 356,600 | — | — |
| 2021-06-29 | $9.97 | $9.97 | 448,000 | — | — |
| 2021-06-28 | $10.00 | $10.00 | 585,000 | — | — |
| 2021-06-25 | $10.02 | $10.02 | 2,163,600 | — | — |
| 2021-06-24 | $9.98 | $9.98 | 247,700 | — | — |
| 2021-06-23 | $9.96 | $9.96 | 316,400 | — | — |
| 2021-06-22 | $9.95 | $9.95 | 461,800 | — | — |
| 2021-06-21 | $10.00 | $10.00 | 853,700 | — | — |
| 2021-06-18 | $9.96 | $9.96 | 369,900 | — | — |
| 2021-06-17 | $10.00 | $10.00 | 382,100 | — | — |
| 2021-06-16 | $9.97 | $9.97 | 454,800 | — | — |
| 2021-06-15 | $9.99 | $9.99 | 1,546,700 | — | — |
| 2021-06-14 | $10.02 | $10.02 | 621,200 | — | — |
| 2021-06-11 | $10.02 | $10.02 | 745,200 | — | — |
| 2021-06-10 | $10.02 | $10.02 | 1,291,600 | — | — |
| 2021-06-09 | $10.08 | $10.08 | 2,708,200 | — | — |
| 2021-06-08 | $10.10 | $10.10 | 1,308,700 | — | — |
| 2021-06-07 | $10.00 | $10.00 | 1,324,800 | — | — |
| 2021-06-04 | $10.01 | $10.01 | 1,112,200 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 726,800 | — | — |
| 2021-06-02 | $9.98 | $9.98 | 522,800 | — | — |
| 2021-06-01 | $9.95 | $9.95 | 658,400 | — | — |
| 2021-05-28 | $9.95 | $9.95 | 639,100 | — | — |
| 2021-05-27 | $9.95 | $9.95 | 469,200 | — | — |
| 2021-05-26 | $9.92 | $9.92 | 279,800 | — | — |
| 2021-05-25 | $9.91 | $9.91 | 270,500 | — | — |
| 2021-05-24 | $9.91 | $9.91 | 359,800 | — | — |
| 2021-05-21 | $9.91 | $9.91 | 535,700 | — | — |
| 2021-05-20 | $9.91 | $9.91 | 982,600 | — | — |
| 2021-05-19 | $9.91 | $9.91 | 1,510,700 | — | — |
| 2021-05-18 | $9.91 | $9.91 | 214,700 | — | — |
| 2021-05-17 | $9.92 | $9.92 | 530,200 | — | — |
| 2021-05-14 | $9.88 | $9.88 | 1,147,500 | — | — |
| 2021-05-13 | $9.84 | $9.84 | 1,079,300 | — | — |
| 2021-05-12 | $9.85 | $9.85 | 1,309,100 | — | — |
| 2021-05-11 | $9.87 | $9.87 | 1,256,100 | — | — |
| 2021-05-10 | $9.89 | $9.89 | 1,931,100 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 1,394,900 | — | — |
| 2021-05-06 | $9.90 | $9.90 | 1,474,200 | — | — |
| 2021-05-05 | $9.91 | $9.91 | 522,500 | — | — |
| 2021-05-04 | $9.91 | $9.91 | 840,700 | — | — |
| 2021-05-03 | $9.95 | $9.95 | 929,900 | — | — |
| 2021-04-30 | $9.90 | $9.90 | 1,153,000 | — | — |
| 2021-04-29 | $9.94 | $9.94 | 731,600 | — | — |
| 2021-04-28 | $9.98 | $9.98 | 671,900 | — | — |
| 2021-04-27 | $10.07 | $10.07 | 378,900 | — | — |
| 2021-04-26 | $10.04 | $10.04 | 627,000 | — | — |
| 2021-04-23 | $9.98 | $9.98 | 556,400 | — | — |
| 2021-04-22 | $10.03 | $10.03 | 678,300 | — | — |
| 2021-04-21 | $10.01 | $10.01 | 1,066,800 | — | — |
| 2021-04-20 | $9.95 | $9.95 | 914,600 | — | — |
| 2021-04-19 | $9.99 | $9.99 | 1,249,100 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 920,400 | — | — |
| 2021-04-15 | $10.10 | $10.10 | 1,427,000 | — | — |
| 2021-04-14 | $10.11 | $10.11 | 916,700 | — | — |
| 2021-04-13 | $10.12 | $10.12 | 953,000 | — | — |
| 2021-04-12 | $10.12 | $10.12 | 1,164,000 | — | — |
| 2021-04-09 | $10.17 | $10.17 | 852,200 | — | — |
| 2021-04-08 | $10.29 | $10.29 | 952,500 | — | — |
| 2021-04-07 | $10.11 | $10.11 | 1,204,900 | — | — |
| 2021-04-06 | $10.15 | $10.15 | 756,800 | — | — |
| 2021-04-05 | $10.12 | $10.12 | 1,189,400 | — | — |
| 2021-04-01 | $10.17 | $10.17 | 1,174,200 | — | — |
| 2021-03-31 | $10.15 | $10.15 | 1,301,200 | — | — |
| 2021-03-30 | $10.19 | $10.19 | 1,122,600 | — | — |
| 2021-03-29 | $10.29 | $10.29 | 1,170,500 | — | — |
| 2021-03-26 | $10.18 | $10.18 | 1,639,400 | — | — |
| 2021-03-25 | $10.10 | $10.10 | 3,540,200 | — | — |
| 2021-03-24 | $10.18 | $10.18 | 4,226,300 | — | — |
| 2021-03-23 | $10.35 | $10.35 | 1,215,800 | — | — |
| 2021-03-22 | $10.59 | $10.59 | 976,900 | — | — |
| 2021-03-19 | $10.55 | $10.55 | 1,427,600 | — | — |
| 2021-03-18 | $10.67 | $10.67 | 1,002,700 | — | — |
| 2021-03-17 | $10.93 | $10.93 | 928,400 | — | — |
| 2021-03-16 | $10.73 | $10.73 | 1,099,000 | — | — |
| 2021-03-15 | $10.89 | $10.89 | 1,070,900 | — | — |
| 2021-03-12 | $11.01 | $11.01 | 829,200 | — | — |
| 2021-03-11 | $11.28 | $11.28 | 1,626,100 | — | — |
| 2021-03-10 | $10.98 | $10.98 | 2,205,000 | — | — |
| 2021-03-09 | $10.85 | $10.85 | 2,745,000 | — | — |
| 2021-03-08 | $10.69 | $10.69 | 2,313,400 | — | — |
| 2021-03-05 | $11.02 | $11.02 | 4,121,700 | — | — |
| 2021-03-04 | $10.65 | $10.65 | 4,705,100 | — | — |
| 2021-03-03 | $10.71 | $10.71 | 5,735,600 | — | — |
| 2021-03-02 | $11.29 | $11.29 | 3,687,000 | — | — |
| 2021-03-01 | $11.90 | $11.90 | 4,919,800 | — | — |
| 2021-02-26 | $11.74 | $11.74 | 6,987,100 | — | — |
| 2021-02-25 | $12.00 | $12.00 | 9,222,000 | — | — |
| 2021-02-24 | $13.46 | $13.46 | 25,003,900 | — | — |
| 2021-02-23 | $12.94 | $12.94 | 3,276,400 | — | — |
| 2021-02-22 | $14.63 | $14.63 | 1,535,500 | — | — |
| 2021-02-19 | $15.12 | $15.12 | 1,554,300 | — | — |
| 2021-02-18 | $14.93 | $14.93 | 1,863,800 | — | — |
| 2021-02-17 | $15.33 | $15.33 | 1,897,900 | — | — |
| 2021-02-16 | $15.70 | $15.70 | 4,004,600 | — | — |
| 2021-02-12 | $14.49 | $14.49 | 5,636,200 | — | — |
| 2021-02-11 | $13.64 | $13.64 | 2,440,500 | — | — |
| 2021-02-10 | $13.43 | $13.43 | 1,047,400 | — | — |
| 2021-02-09 | $13.69 | $13.69 | 1,783,300 | — | — |
| 2021-02-08 | $13.94 | $13.94 | 6,299,000 | — | — |
| 2021-02-05 | $13.02 | $13.02 | 2,500,400 | — | — |
| 2021-02-04 | $12.73 | $12.73 | 813,400 | — | — |
| 2021-02-03 | $13.02 | $13.02 | 561,400 | — | — |
| 2021-02-02 | $12.81 | $12.81 | 1,013,000 | — | — |
| 2021-02-01 | $12.78 | $12.78 | 1,499,200 | — | — |
| 2021-01-29 | $12.26 | $12.26 | 483,700 | — | — |
| 2021-01-28 | $12.19 | $12.19 | 799,200 | — | — |
| 2021-01-27 | $12.12 | $12.12 | 1,380,500 | — | — |
| 2021-01-26 | $12.74 | $12.74 | 1,200,600 | — | — |
| 2021-01-25 | $13.45 | $13.45 | 1,026,400 | — | — |
| 2021-01-22 | $13.95 | $13.95 | 1,062,500 | — | — |
| 2021-01-21 | $13.71 | $13.71 | 1,282,000 | — | — |
| 2021-01-20 | $13.52 | $13.52 | 1,514,800 | — | — |
| 2021-01-19 | $12.10 | $12.10 | 1,079,800 | — | — |
| 2021-01-15 | $11.90 | $11.90 | 668,100 | — | — |
| 2021-01-14 | $12.22 | $12.22 | 882,400 | — | — |
| 2021-01-13 | $12.17 | $12.17 | 965,700 | — | — |
| 2021-01-12 | $11.97 | $11.97 | 907,600 | — | — |
| 2021-01-11 | $11.79 | $11.79 | 391,600 | — | — |
| 2021-01-08 | $11.75 | $11.75 | 731,700 | — | — |
| 2021-01-07 | $11.47 | $11.47 | 900,600 | — | — |
| 2021-01-06 | $11.17 | $11.17 | 597,100 | — | — |
| 2021-01-05 | $11.47 | $11.47 | 216,200 | — | — |
| 2021-01-04 | $11.59 | $11.59 | 361,100 | — | — |