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
- 2020-12-31 to 2026-08-27
- 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 |
|---|---|---|---|
| 2021-12-31 | $7.57 | $7.57 | 1,041,800 |
| 2021-12-30 | $7.58 | $7.58 | 535,400 |
| 2021-12-29 | $7.31 | $7.31 | 539,100 |
| 2021-12-28 | $7.57 | $7.57 | 606,600 |
| 2021-12-27 | $7.74 | $7.74 | 597,200 |
| 2021-12-23 | $7.92 | $7.92 | 568,800 |
| 2021-12-22 | $7.50 | $7.50 | 833,600 |
| 2021-12-21 | $7.69 | $7.69 | 1,007,300 |
| 2021-12-20 | $7.27 | $7.27 | 1,027,900 |
| 2021-12-17 | $7.58 | $7.58 | 2,265,800 |
| 2021-12-16 | $7.40 | $7.40 | 1,452,000 |
| 2021-12-15 | $8.00 | $8.00 | 1,091,700 |
| 2021-12-14 | $7.70 | $7.70 | 1,084,200 |
| 2021-12-13 | $7.99 | $7.99 | 1,412,900 |
| 2021-12-10 | $7.75 | $7.75 | 712,600 |
| 2021-12-09 | $8.07 | $8.07 | 906,800 |
| 2021-12-08 | $8.38 | $8.38 | 861,600 |
| 2021-12-07 | $8.23 | $8.23 | 986,700 |
| 2021-12-06 | $8.24 | $8.24 | 1,454,700 |
| 2021-12-03 | $7.18 | $7.18 | 1,390,600 |
| 2021-12-02 | $7.94 | $7.94 | 1,052,400 |
| 2021-12-01 | $7.77 | $7.77 | 720,600 |
| 2021-11-30 | $8.28 | $8.28 | 1,628,600 |
| 2021-11-29 | $8.12 | $8.12 | 951,100 |
| 2021-11-26 | $8.52 | $8.52 | 433,500 |
| 2021-11-24 | $8.43 | $8.43 | 840,800 |
| 2021-11-23 | $8.03 | $8.03 | 806,100 |
| 2021-11-22 | $8.18 | $8.18 | 871,500 |
| 2021-11-19 | $8.43 | $8.43 | 537,300 |
| 2021-11-18 | $8.62 | $8.62 | 803,600 |
| 2021-11-17 | $8.83 | $8.83 | 689,100 |
| 2021-11-16 | $9.45 | $9.45 | 910,900 |
| 2021-11-15 | $8.78 | $8.78 | 1,394,700 |
| 2021-11-12 | $8.45 | $8.45 | 1,647,800 |
| 2021-11-11 | $8.60 | $8.60 | 1,207,600 |
| 2021-11-10 | $8.81 | $8.81 | 1,094,100 |
| 2021-11-09 | $9.11 | $9.11 | 1,433,600 |
| 2021-11-08 | $9.46 | $9.46 | 1,078,600 |
| 2021-11-05 | $9.22 | $9.22 | 814,500 |
| 2021-11-04 | $9.29 | $9.29 | 512,200 |
| 2021-11-03 | $9.65 | $9.65 | 743,900 |
| 2021-11-02 | $9.51 | $9.51 | 962,200 |
| 2021-11-01 | $9.38 | $9.38 | 1,418,900 |
| 2021-10-29 | $8.89 | $8.89 | 648,800 |
| 2021-10-28 | $9.11 | $9.11 | 968,800 |
| 2021-10-27 | $9.13 | $9.13 | 814,900 |
| 2021-10-26 | $9.68 | $9.68 | 1,178,700 |
| 2021-10-25 | $9.72 | $9.72 | 475,600 |
| 2021-10-22 | $9.71 | $9.71 | 599,100 |
| 2021-10-21 | $9.91 | $9.91 | 634,600 |
| 2021-10-20 | $9.87 | $9.87 | 608,500 |
| 2021-10-19 | $9.57 | $9.57 | 1,782,300 |
| 2021-10-18 | $9.31 | $9.31 | 5,558,400 |
| 2021-10-15 | $10.92 | $10.92 | 955,800 |
| 2021-10-14 | $10.96 | $10.96 | 952,800 |
| 2021-10-13 | $10.28 | $10.28 | 778,600 |
| 2021-10-12 | $9.70 | $9.70 | 1,442,900 |
| 2021-10-11 | $9.78 | $9.78 | 862,500 |
| 2021-10-08 | $10.18 | $10.18 | 1,201,500 |
| 2021-10-07 | $10.65 | $10.65 | 1,181,700 |
| 2021-10-06 | $10.20 | $10.20 | 760,600 |
| 2021-10-05 | $10.65 | $10.65 | 864,700 |
| 2021-10-04 | $10.68 | $10.68 | 624,100 |
| 2021-10-01 | $11.21 | $11.21 | 1,193,900 |
| 2021-09-30 | $11.27 | $11.27 | 1,038,200 |
| 2021-09-29 | $11.71 | $11.71 | 1,391,200 |
| 2021-09-28 | $12.77 | $12.77 | 587,300 |
| 2021-09-27 | $13.70 | $13.70 | 662,100 |
| 2021-09-24 | $13.51 | $13.51 | 668,900 |
| 2021-09-23 | $13.61 | $13.61 | 755,700 |
| 2021-09-22 | $12.55 | $12.55 | 1,001,200 |
| 2021-09-21 | $13.00 | $13.00 | 1,964,200 |
| 2021-09-20 | $13.56 | $13.56 | 1,399,600 |
| 2021-09-17 | $14.05 | $14.05 | 6,334,700 |
| 2021-09-16 | $14.20 | $14.20 | 1,579,600 |
| 2021-09-15 | $14.40 | $14.40 | 1,961,600 |
| 2021-09-14 | $13.15 | $13.15 | 967,500 |
| 2021-09-13 | $13.49 | $13.49 | 1,497,100 |
| 2021-09-10 | $13.70 | $13.70 | 783,100 |
| 2021-09-09 | $14.23 | $14.23 | 1,104,400 |
| 2021-09-08 | $13.51 | $13.51 | 887,400 |
| 2021-09-07 | $13.91 | $13.91 | 1,459,100 |
| 2021-09-03 | $13.86 | $13.86 | 741,600 |
| 2021-09-02 | $13.62 | $13.62 | 821,400 |
| 2021-09-01 | $13.21 | $13.21 | 765,700 |
| 2021-08-31 | $12.41 | $12.41 | 1,942,300 |
| 2021-08-30 | $11.40 | $11.40 | 785,400 |
| 2021-08-27 | $11.79 | $11.79 | 600,200 |
| 2021-08-26 | $11.37 | $11.37 | 446,200 |
| 2021-08-25 | $10.97 | $10.97 | 526,600 |
| 2021-08-24 | $11.16 | $11.16 | 893,400 |
| 2021-08-23 | $10.38 | $10.38 | 770,500 |
| 2021-08-20 | $10.01 | $10.01 | 922,400 |
| 2021-08-19 | $9.99 | $9.99 | 1,332,600 |
| 2021-08-18 | $10.01 | $10.01 | 1,071,800 |
| 2021-08-17 | $9.88 | $9.88 | 1,337,100 |
| 2021-08-16 | $9.99 | $9.99 | 1,549,700 |
| 2021-08-13 | $9.93 | $9.93 | 5,238,100 |
| 2021-08-12 | $11.99 | $11.99 | 973,300 |
| 2021-08-11 | $12.71 | $12.71 | 632,100 |
| 2021-08-10 | $12.94 | $12.94 | 530,000 |
| 2021-08-09 | $13.19 | $13.19 | 300,200 |
| 2021-08-06 | $13.38 | $13.38 | 458,200 |
| 2021-08-05 | $14.15 | $14.15 | 633,700 |
| 2021-08-04 | $13.62 | $13.62 | 337,700 |
| 2021-08-03 | $13.48 | $13.48 | 542,300 |
| 2021-08-02 | $13.51 | $13.51 | 583,100 |
| 2021-07-30 | $13.33 | $13.33 | 606,500 |
| 2021-07-29 | $12.83 | $12.83 | 727,600 |
| 2021-07-28 | $12.29 | $12.29 | 468,700 |
| 2021-07-27 | $11.97 | $11.97 | 399,000 |
| 2021-07-26 | $12.23 | $12.23 | 571,600 |
| 2021-07-23 | $11.87 | $11.87 | 475,900 |
| 2021-07-22 | $11.84 | $11.84 | 1,974,600 |
| 2021-07-21 | $11.79 | $11.79 | 1,264,800 |
| 2021-07-20 | $11.14 | $11.14 | 2,920,100 |
| 2021-07-19 | $10.41 | $10.41 | 3,934,500 |
| 2021-07-16 | $11.02 | $11.02 | 1,345,800 |
| 2021-07-15 | $11.22 | $11.22 | 979,300 |
| 2021-07-14 | $11.57 | $11.57 | 1,382,300 |
| 2021-07-13 | $11.21 | $11.21 | 2,511,900 |
| 2021-07-12 | $12.02 | $12.02 | 685,400 |
| 2021-07-09 | $12.43 | $12.43 | 1,642,100 |
| 2021-07-08 | $12.18 | $12.18 | 1,286,200 |
| 2021-07-07 | $11.80 | $11.80 | 694,600 |
| 2021-07-06 | $12.47 | $12.47 | 398,700 |
| 2021-07-02 | $12.62 | $12.62 | 289,200 |
| 2021-07-01 | $12.70 | $12.70 | 590,800 |
| 2021-06-30 | $12.27 | $12.27 | 453,600 |
| 2021-06-29 | $12.70 | $12.70 | 1,090,400 |
| 2021-06-28 | $12.37 | $12.37 | 587,300 |
| 2021-06-25 | $12.32 | $12.32 | 815,100 |
| 2021-06-24 | $13.11 | $13.11 | 752,200 |
| 2021-06-23 | $12.96 | $12.96 | 665,700 |
| 2021-06-22 | $12.57 | $12.57 | 1,010,800 |
| 2021-06-21 | $12.52 | $12.52 | 1,396,000 |
| 2021-06-18 | $12.41 | $12.41 | 1,445,400 |
| 2021-06-17 | $12.41 | $12.41 | 1,916,400 |
| 2021-06-16 | $11.73 | $11.73 | 1,360,400 |
| 2021-06-15 | $11.50 | $11.50 | 1,408,500 |
| 2021-06-14 | $11.34 | $11.34 | 530,900 |
| 2021-06-11 | $12.05 | $12.05 | 567,600 |
| 2021-06-10 | $12.17 | $12.17 | 1,195,200 |
| 2021-06-09 | $12.49 | $12.49 | 1,250,700 |
| 2021-06-08 | $12.22 | $12.22 | 1,400,700 |
| 2021-06-07 | $11.17 | $11.17 | 1,580,700 |
| 2021-06-04 | $10.83 | $10.83 | 1,584,100 |
| 2021-06-03 | $10.84 | $10.84 | 805,600 |
| 2021-06-02 | $11.10 | $11.10 | 1,347,900 |
| 2021-06-01 | $10.72 | $10.72 | 1,419,000 |
| 2021-05-28 | $10.71 | $10.71 | 1,327,300 |
| 2021-05-27 | $10.38 | $10.38 | 1,256,100 |
| 2021-05-26 | $10.29 | $10.29 | 1,325,100 |
| 2021-05-25 | $10.22 | $10.22 | 556,200 |
| 2021-05-24 | $10.30 | $10.30 | 634,200 |
| 2021-05-21 | $10.09 | $10.09 | 314,900 |
| 2021-05-20 | $10.06 | $10.06 | 334,400 |
| 2021-05-19 | $10.03 | $10.03 | 403,100 |
| 2021-05-18 | $9.99 | $9.99 | 188,300 |
| 2021-05-17 | $9.97 | $9.97 | 383,900 |
| 2021-05-14 | $10.05 | $10.05 | 1,286,000 |
| 2021-05-13 | $9.96 | $9.96 | 514,900 |
| 2021-05-12 | $9.97 | $9.97 | 1,200,500 |
| 2021-05-11 | $10.00 | $10.00 | 334,800 |
| 2021-05-10 | $10.07 | $10.07 | 453,400 |
| 2021-05-07 | $10.12 | $10.12 | 112,000 |
| 2021-05-06 | $10.10 | $10.10 | 402,600 |
| 2021-05-05 | $10.24 | $10.24 | 1,088,200 |
| 2021-05-04 | $10.40 | $10.40 | 155,400 |
| 2021-05-03 | $10.38 | $10.38 | 377,400 |
| 2021-04-30 | $10.23 | $10.23 | 126,200 |
| 2021-04-29 | $10.22 | $10.22 | 212,100 |
| 2021-04-28 | $10.13 | $10.13 | 312,800 |
| 2021-04-27 | $10.20 | $10.20 | 648,700 |
| 2021-04-26 | $10.20 | $10.20 | 252,200 |
| 2021-04-23 | $10.28 | $10.28 | 793,500 |
| 2021-04-22 | $10.13 | $10.13 | 1,246,800 |
| 2021-04-21 | $10.12 | $10.12 | 649,100 |
| 2021-04-20 | $10.07 | $10.07 | 211,100 |
| 2021-04-19 | $10.14 | $10.14 | 339,400 |
| 2021-04-16 | $10.10 | $10.10 | 428,000 |
| 2021-04-15 | $10.15 | $10.15 | 1,189,200 |
| 2021-04-14 | $10.30 | $10.30 | 1,178,400 |
| 2021-04-13 | $10.44 | $10.44 | 463,100 |
| 2021-04-12 | $10.47 | $10.47 | 545,600 |
| 2021-04-09 | $10.62 | $10.62 | 485,100 |
| 2021-04-08 | $10.93 | $10.93 | 257,900 |
| 2021-04-07 | $11.09 | $11.09 | 231,500 |
| 2021-04-06 | $10.56 | $10.56 | 553,100 |
| 2021-04-05 | $10.97 | $10.97 | 309,000 |
| 2021-04-01 | $10.90 | $10.90 | 293,600 |
| 2021-03-31 | $10.86 | $10.86 | 453,500 |
| 2021-03-30 | $10.67 | $10.67 | 660,300 |
| 2021-03-29 | $10.88 | $10.88 | 713,400 |
| 2021-03-26 | $10.99 | $10.99 | 243,400 |
| 2021-03-25 | $10.86 | $10.86 | 395,000 |
| 2021-03-24 | $10.84 | $10.84 | 702,100 |
| 2021-03-23 | $11.37 | $11.37 | 230,800 |
| 2021-03-22 | $12.02 | $12.02 | 261,500 |
| 2021-03-19 | $11.72 | $11.72 | 210,700 |
| 2021-03-18 | $11.79 | $11.79 | 567,800 |
| 2021-03-17 | $13.02 | $13.02 | 247,400 |
| 2021-03-16 | $13.02 | $13.02 | 254,500 |
| 2021-03-15 | $13.28 | $13.28 | 350,800 |
| 2021-03-12 | $12.65 | $12.65 | 154,100 |
| 2021-03-11 | $12.86 | $12.86 | 223,100 |
| 2021-03-10 | $12.61 | $12.61 | 233,100 |
| 2021-03-09 | $12.98 | $12.98 | 498,400 |
| 2021-03-08 | $11.48 | $11.48 | 542,500 |
| 2021-03-05 | $11.29 | $11.29 | 1,060,600 |
| 2021-03-04 | $11.22 | $11.22 | 1,272,300 |
| 2021-03-03 | $11.75 | $11.75 | 1,779,100 |
| 2021-03-02 | $12.70 | $12.70 | 347,000 |
| 2021-03-01 | $13.76 | $13.76 | 334,700 |
| 2021-02-26 | $12.92 | $12.92 | 959,800 |
| 2021-02-25 | $13.74 | $13.74 | 683,900 |
| 2021-02-24 | $14.29 | $14.29 | 477,900 |
| 2021-02-23 | $14.36 | $14.36 | 1,945,900 |
| 2021-02-22 | $16.90 | $16.90 | 564,500 |
| 2021-02-19 | $16.31 | $16.31 | 334,100 |
| 2021-02-18 | $16.27 | $16.27 | 358,200 |
| 2021-02-17 | $17.08 | $17.08 | 1,076,500 |
| 2021-02-16 | $17.28 | $17.28 | 987,100 |
| 2021-02-12 | $15.97 | $15.97 | 435,500 |
| 2021-02-11 | $16.04 | $16.04 | 919,600 |
| 2021-02-10 | $16.67 | $16.67 | 2,219,600 |
| 2021-02-09 | $15.83 | $15.83 | 894,300 |
| 2021-02-08 | $16.40 | $16.40 | 1,259,000 |
| 2021-02-05 | $16.79 | $16.79 | 1,436,300 |
| 2021-02-04 | $17.14 | $17.14 | 2,194,600 |
| 2021-02-03 | $17.68 | $17.68 | 2,236,200 |
| 2021-02-02 | $17.09 | $17.09 | 4,065,100 |
| 2021-02-01 | $15.83 | $15.83 | 3,435,000 |
| 2021-01-29 | $14.60 | $14.60 | 1,347,700 |
| 2021-01-28 | $13.80 | $13.80 | 2,385,000 |
| 2021-01-27 | $12.56 | $12.56 | 3,028,600 |
| 2021-01-26 | $13.65 | $13.65 | 3,464,600 |
| 2021-01-25 | $15.00 | $15.00 | 17,004,600 |
| 2021-01-22 | $10.36 | $10.36 | 152,900 |
| 2021-01-21 | $10.39 | $10.39 | 53,500 |
| 2021-01-20 | $10.48 | $10.48 | 15,600 |
| 2021-01-19 | $10.43 | $10.43 | 233,300 |
| 2021-01-15 | $10.38 | $10.38 | 39,700 |
| 2021-01-14 | $10.49 | $10.49 | 29,900 |
| 2021-01-13 | $10.48 | $10.48 | 68,300 |
| 2021-01-12 | $10.32 | $10.32 | 203,400 |
| 2021-01-11 | $10.36 | $10.36 | 70,000 |
| 2021-01-08 | $10.20 | $10.20 | 79,700 |
| 2021-01-07 | $10.33 | $10.33 | 9,500 |
| 2021-01-06 | $10.55 | $10.55 | 200 |
| 2021-01-05 | $10.59 | $10.59 | 200 |
| 2021-01-04 | $10.25 | $10.25 | 6,700 |