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
- 2019-03-27 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 | $5.66 | $5.66 | 1,227,400 | — | — |
| 2021-12-30 | $5.88 | $5.88 | 1,669,300 | — | — |
| 2021-12-29 | $5.53 | $5.53 | 2,192,400 | — | — |
| 2021-12-28 | $6.07 | $6.07 | 1,547,300 | — | — |
| 2021-12-27 | $5.99 | $5.99 | 1,358,200 | — | — |
| 2021-12-23 | $6.29 | $6.29 | 1,030,100 | — | — |
| 2021-12-22 | $6.35 | $6.35 | 851,600 | — | — |
| 2021-12-21 | $6.45 | $6.45 | 865,400 | — | — |
| 2021-12-20 | $6.38 | $6.38 | 1,365,200 | — | — |
| 2021-12-17 | $6.97 | $6.97 | 4,209,100 | — | — |
| 2021-12-16 | $7.14 | $7.14 | 819,900 | — | — |
| 2021-12-15 | $7.50 | $7.50 | 1,369,100 | — | — |
| 2021-12-14 | $7.51 | $7.51 | 945,200 | — | — |
| 2021-12-13 | $7.37 | $7.37 | 1,291,100 | — | — |
| 2021-12-10 | $7.17 | $7.17 | 794,800 | — | — |
| 2021-12-09 | $7.15 | $7.15 | 636,700 | — | — |
| 2021-12-08 | $7.35 | $7.35 | 998,700 | — | — |
| 2021-12-07 | $7.15 | $7.15 | 958,700 | — | — |
| 2021-12-06 | $7.06 | $7.06 | 1,514,400 | — | — |
| 2021-12-03 | $7.47 | $7.47 | 1,790,200 | — | — |
| 2021-12-02 | $8.05 | $8.05 | 1,085,200 | — | — |
| 2021-12-01 | $8.16 | $8.16 | 1,061,800 | — | — |
| 2021-11-30 | $8.49 | $8.49 | 3,570,600 | — | — |
| 2021-11-29 | $8.56 | $8.56 | 889,700 | — | — |
| 2021-11-26 | $8.55 | $8.55 | 439,000 | — | — |
| 2021-11-24 | $8.73 | $8.73 | 841,600 | — | — |
| 2021-11-23 | $8.34 | $8.34 | 1,213,700 | — | — |
| 2021-11-22 | $8.71 | $8.71 | 1,082,900 | — | — |
| 2021-11-19 | $8.94 | $8.94 | 1,219,900 | — | — |
| 2021-11-18 | $8.33 | $8.33 | 1,338,600 | — | — |
| 2021-11-17 | $9.02 | $9.02 | 1,212,800 | — | — |
| 2021-11-16 | $9.34 | $9.34 | 1,511,500 | — | — |
| 2021-11-15 | $9.29 | $9.29 | 1,947,000 | — | — |
| 2021-11-12 | $9.69 | $9.69 | 1,020,600 | — | — |
| 2021-11-11 | $9.46 | $9.46 | 915,000 | — | — |
| 2021-11-10 | $9.35 | $9.35 | 1,262,100 | — | — |
| 2021-11-09 | $9.39 | $9.39 | 1,478,400 | — | — |
| 2021-11-08 | $9.87 | $9.87 | 1,852,300 | — | — |
| 2021-11-05 | $9.43 | $9.43 | 1,003,300 | — | — |
| 2021-11-04 | $9.28 | $9.28 | 1,045,300 | — | — |
| 2021-11-03 | $8.95 | $8.95 | 1,844,000 | — | — |
| 2021-11-02 | $8.59 | $8.59 | 1,522,200 | — | — |
| 2021-11-01 | $8.90 | $8.90 | 3,231,500 | — | — |
| 2021-10-29 | $8.46 | $8.46 | 6,675,400 | — | — |
| 2021-10-28 | $8.41 | $8.41 | 1,545,700 | — | — |
| 2021-10-27 | $7.84 | $7.84 | 1,100,900 | — | — |
| 2021-10-26 | $7.93 | $7.93 | 1,399,900 | — | — |
| 2021-10-25 | $8.11 | $8.11 | 1,348,200 | — | — |
| 2021-10-22 | $7.88 | $7.88 | 1,402,200 | — | — |
| 2021-10-21 | $8.09 | $8.09 | 1,150,300 | — | — |
| 2021-10-20 | $8.10 | $8.10 | 1,179,300 | — | — |
| 2021-10-19 | $8.10 | $8.10 | 1,016,200 | — | — |
| 2021-10-18 | $8.23 | $8.23 | 1,835,700 | — | — |
| 2021-10-15 | $7.61 | $7.61 | 1,490,000 | — | — |
| 2021-10-14 | $7.85 | $7.85 | 1,771,400 | — | — |
| 2021-10-13 | $7.50 | $7.50 | 1,246,700 | — | — |
| 2021-10-12 | $7.65 | $7.65 | 901,200 | — | — |
| 2021-10-11 | $7.53 | $7.53 | 814,400 | — | — |
| 2021-10-08 | $7.62 | $7.62 | 777,500 | — | — |
| 2021-10-07 | $7.61 | $7.61 | 1,184,900 | — | — |
| 2021-10-06 | $7.42 | $7.42 | 1,346,100 | — | — |
| 2021-10-05 | $7.73 | $7.73 | 1,471,900 | — | — |
| 2021-10-04 | $7.76 | $7.76 | 1,557,600 | — | — |
| 2021-10-01 | $8.15 | $8.15 | 2,204,200 | — | — |
| 2021-09-30 | $8.22 | $8.22 | 2,398,000 | — | — |
| 2021-09-29 | $8.60 | $8.60 | 2,019,700 | — | — |
| 2021-09-28 | $8.88 | $8.88 | 2,318,800 | — | — |
| 2021-09-27 | $9.45 | $9.45 | 1,884,900 | — | — |
| 2021-09-24 | $9.93 | $9.93 | 2,278,900 | — | — |
| 2021-09-23 | $10.99 | $10.99 | 1,155,400 | — | — |
| 2021-09-22 | $11.15 | $11.15 | 2,920,700 | — | — |
| 2021-09-21 | $10.28 | $10.28 | 1,484,400 | — | — |
| 2021-09-20 | $10.08 | $10.08 | 2,880,400 | — | — |
| 2021-09-17 | $9.16 | $9.16 | 10,878,900 | — | — |
| 2021-09-16 | $9.16 | $9.16 | 2,387,900 | — | — |
| 2021-09-15 | $9.54 | $9.54 | 2,405,800 | — | — |
| 2021-09-14 | $9.73 | $9.73 | 1,475,200 | — | — |
| 2021-09-13 | $9.98 | $9.98 | 2,918,700 | — | — |
| 2021-09-10 | $11.66 | $11.66 | 2,870,500 | — | — |
| 2021-09-09 | $11.76 | $11.76 | 3,321,600 | — | — |
| 2021-09-08 | $11.29 | $11.29 | 3,076,600 | — | — |
| 2021-09-07 | $10.87 | $10.87 | 8,747,300 | — | — |
| 2021-09-03 | $10.18 | $10.18 | 1,899,800 | — | — |
| 2021-09-02 | $9.47 | $9.47 | 1,644,900 | — | — |
| 2021-09-01 | $9.08 | $9.08 | 1,691,700 | — | — |
| 2021-08-31 | $8.96 | $8.96 | 1,224,700 | — | — |
| 2021-08-30 | $9.16 | $9.16 | 1,447,600 | — | — |
| 2021-08-27 | $9.23 | $9.23 | 1,148,800 | — | — |
| 2021-08-26 | $9.25 | $9.25 | 1,404,400 | — | — |
| 2021-08-25 | $9.08 | $9.08 | 1,126,400 | — | — |
| 2021-08-24 | $9.34 | $9.34 | 2,318,800 | — | — |
| 2021-08-23 | $8.79 | $8.79 | 2,104,600 | — | — |
| 2021-08-20 | $8.88 | $8.88 | 2,133,000 | — | — |
| 2021-08-19 | $8.59 | $8.59 | 2,235,300 | — | — |
| 2021-08-18 | $9.67 | $9.67 | 1,903,500 | — | — |
| 2021-08-17 | $8.97 | $8.97 | 4,069,100 | — | — |
| 2021-08-16 | $10.35 | $10.35 | 2,477,200 | — | — |
| 2021-08-13 | $11.48 | $11.48 | 3,407,600 | — | — |
| 2021-08-12 | $11.14 | $11.14 | 4,859,600 | — | — |
| 2021-08-11 | $11.88 | $11.88 | 6,957,300 | — | — |
| 2021-08-10 | $13.12 | $13.12 | 18,611,200 | — | — |
| 2021-08-09 | $13.70 | $13.70 | 10,623,100 | — | — |
| 2021-08-06 | $11.65 | $11.65 | 24,965,400 | — | — |
| 2021-08-05 | $10.47 | $10.47 | 7,069,400 | — | — |
| 2021-08-04 | $8.68 | $8.68 | 4,038,000 | — | — |
| 2021-08-03 | $8.45 | $8.45 | 1,516,800 | — | — |
| 2021-08-02 | $8.90 | $8.90 | 1,541,800 | — | — |
| 2021-07-30 | $9.11 | $9.11 | 5,231,200 | — | — |
| 2021-07-29 | $8.20 | $8.20 | 1,927,600 | — | — |
| 2021-07-28 | $8.51 | $8.51 | 2,114,500 | — | — |
| 2021-07-27 | $8.02 | $8.02 | 3,599,600 | — | — |
| 2021-07-26 | $8.74 | $8.74 | 3,893,800 | — | — |
| 2021-07-23 | $10.00 | $10.00 | 1,847,900 | — | — |
| 2021-07-22 | $10.20 | $10.20 | 1,755,800 | — | — |
| 2021-07-21 | $10.95 | $10.95 | 1,948,900 | — | — |
| 2021-07-20 | $11.39 | $11.39 | 595,900 | — | — |
| 2021-07-19 | $11.38 | $11.38 | 648,100 | — | — |
| 2021-07-16 | $11.17 | $11.17 | 847,500 | — | — |
| 2021-07-15 | $11.81 | $11.81 | 855,200 | — | — |
| 2021-07-14 | $11.77 | $11.77 | 922,300 | — | — |
| 2021-07-13 | $12.43 | $12.43 | 679,800 | — | — |
| 2021-07-12 | $13.39 | $13.39 | 355,900 | — | — |
| 2021-07-09 | $13.77 | $13.77 | 372,000 | — | — |
| 2021-07-08 | $13.79 | $13.79 | 1,062,600 | — | — |
| 2021-07-07 | $13.77 | $13.77 | 829,700 | — | — |
| 2021-07-06 | $14.70 | $14.70 | 1,397,900 | — | — |
| 2021-07-02 | $14.54 | $14.54 | 1,477,400 | — | — |
| 2021-07-01 | $13.36 | $13.36 | 385,800 | — | — |
| 2021-06-30 | $13.63 | $13.63 | 706,400 | — | — |
| 2021-06-29 | $13.92 | $13.92 | 406,200 | — | — |
| 2021-06-28 | $13.57 | $13.57 | 580,000 | — | — |
| 2021-06-25 | $13.40 | $13.40 | 854,200 | — | — |
| 2021-06-24 | $13.11 | $13.11 | 609,000 | — | — |
| 2021-06-23 | $13.05 | $13.05 | 436,900 | — | — |
| 2021-06-22 | $12.49 | $12.49 | 512,100 | — | — |
| 2021-06-21 | $12.37 | $12.37 | 712,300 | — | — |
| 2021-06-18 | $12.67 | $12.67 | 1,473,100 | — | — |
| 2021-06-17 | $12.19 | $12.19 | 800,300 | — | — |
| 2021-06-16 | $12.28 | $12.28 | 730,800 | — | — |
| 2021-06-15 | $12.76 | $12.76 | 806,900 | — | — |
| 2021-06-14 | $13.13 | $13.13 | 865,800 | — | — |
| 2021-06-11 | $13.49 | $13.49 | 814,000 | — | — |
| 2021-06-10 | $13.11 | $13.11 | 653,600 | — | — |
| 2021-06-09 | $13.44 | $13.44 | 1,829,300 | — | — |
| 2021-06-08 | $14.10 | $14.10 | 2,310,600 | — | — |
| 2021-06-07 | $11.99 | $11.99 | 1,233,200 | — | — |
| 2021-06-04 | $11.00 | $11.00 | 682,700 | — | — |
| 2021-06-03 | $11.02 | $11.02 | 995,300 | — | — |
| 2021-06-02 | $11.45 | $11.45 | 1,028,800 | — | — |
| 2021-06-01 | $10.82 | $10.82 | 304,700 | — | — |
| 2021-05-28 | $10.75 | $10.75 | 389,200 | — | — |
| 2021-05-27 | $10.88 | $10.88 | 621,600 | — | — |
| 2021-05-26 | $10.79 | $10.79 | 860,400 | — | — |
| 2021-05-25 | $10.47 | $10.47 | 331,800 | — | — |
| 2021-05-24 | $10.53 | $10.53 | 624,100 | — | — |
| 2021-05-21 | $10.48 | $10.48 | 721,500 | — | — |
| 2021-05-20 | $10.63 | $10.63 | 404,000 | — | — |
| 2021-05-19 | $10.49 | $10.49 | 818,200 | — | — |
| 2021-05-18 | $10.74 | $10.74 | 1,114,600 | — | — |
| 2021-05-17 | $10.57 | $10.57 | 820,700 | — | — |
| 2021-05-14 | $10.51 | $10.51 | 1,117,600 | — | — |
| 2021-05-13 | $10.44 | $10.44 | 1,729,700 | — | — |
| 2021-05-12 | $10.56 | $10.56 | 1,012,400 | — | — |
| 2021-05-11 | $10.80 | $10.80 | 1,159,500 | — | — |
| 2021-05-10 | $11.54 | $11.54 | 896,900 | — | — |
| 2021-05-07 | $12.12 | $12.12 | 995,500 | — | — |
| 2021-05-06 | $11.77 | $11.77 | 906,000 | — | — |
| 2021-05-05 | $12.09 | $12.09 | 427,000 | — | — |
| 2021-05-04 | $11.73 | $11.73 | 564,000 | — | — |
| 2021-05-03 | $11.92 | $11.92 | 784,700 | — | — |
| 2021-04-30 | $11.92 | $11.92 | 487,000 | — | — |
| 2021-04-29 | $11.92 | $11.92 | 1,229,000 | — | — |
| 2021-04-28 | $11.49 | $11.49 | 3,158,000 | — | — |
| 2021-04-27 | $12.19 | $12.19 | 1,200,200 | — | — |
| 2021-04-26 | $11.62 | $11.62 | 820,200 | — | — |
| 2021-04-23 | $11.29 | $11.29 | 673,700 | — | — |
| 2021-04-22 | $10.94 | $10.94 | 1,106,900 | — | — |
| 2021-04-21 | $10.90 | $10.90 | 1,313,500 | — | — |
| 2021-04-20 | $10.73 | $10.73 | 1,000,700 | — | — |
| 2021-04-19 | $11.43 | $11.43 | 1,530,100 | — | — |
| 2021-04-16 | $11.02 | $11.02 | 2,127,500 | — | — |
| 2021-04-15 | $10.83 | $10.83 | 1,860,800 | — | — |
| 2021-04-14 | $11.57 | $11.57 | 727,000 | — | — |
| 2021-04-13 | $11.97 | $11.97 | 968,400 | — | — |
| 2021-04-12 | $12.35 | $12.35 | 734,200 | — | — |
| 2021-04-09 | $12.61 | $12.61 | 531,300 | — | — |
| 2021-04-08 | $12.37 | $12.37 | 723,600 | — | — |
| 2021-04-07 | $12.54 | $12.54 | 645,800 | — | — |
| 2021-04-06 | $12.97 | $12.97 | 1,025,900 | — | — |
| 2021-04-05 | $12.33 | $12.33 | 715,300 | — | — |
| 2021-04-01 | $12.47 | $12.47 | 892,500 | — | — |
| 2021-03-31 | $12.30 | $12.30 | 653,800 | — | — |
| 2021-03-30 | $12.20 | $12.20 | 828,600 | — | — |
| 2021-03-29 | $12.82 | $12.82 | 1,031,100 | — | — |
| 2021-03-26 | $12.48 | $12.48 | 1,318,200 | — | — |
| 2021-03-25 | $12.29 | $12.29 | 2,672,000 | — | — |
| 2021-03-24 | $12.01 | $12.01 | 2,233,200 | — | — |
| 2021-03-23 | $13.00 | $13.00 | 1,684,300 | — | — |
| 2021-03-22 | $13.59 | $13.59 | 1,265,500 | — | — |
| 2021-03-19 | $13.96 | $13.96 | 1,468,500 | — | — |
| 2021-03-18 | $13.85 | $13.85 | 1,535,900 | — | — |
| 2021-03-17 | $14.63 | $14.63 | 1,439,400 | — | — |
| 2021-03-16 | $15.23 | $15.23 | 1,786,700 | — | — |
| 2021-03-15 | $15.66 | $15.66 | 929,100 | — | — |
| 2021-03-12 | $15.42 | $15.42 | 1,717,700 | — | — |
| 2021-03-11 | $14.68 | $14.68 | 1,868,500 | — | — |
| 2021-03-10 | $14.45 | $14.45 | 1,102,100 | — | — |
| 2021-03-09 | $14.34 | $14.34 | 1,408,400 | — | — |
| 2021-03-08 | $13.30 | $13.30 | 1,790,600 | — | — |
| 2021-03-05 | $13.66 | $13.66 | 3,038,300 | — | — |
| 2021-03-04 | $13.88 | $13.88 | 3,028,600 | — | — |
| 2021-03-03 | $15.11 | $15.11 | 1,561,100 | — | — |
| 2021-03-02 | $16.39 | $16.39 | 1,130,000 | — | — |
| 2021-03-01 | $16.86 | $16.86 | 848,900 | — | — |
| 2021-02-26 | $16.62 | $16.62 | 2,038,900 | — | — |
| 2021-02-25 | $16.35 | $16.35 | 3,132,500 | — | — |
| 2021-02-24 | $17.25 | $17.25 | 7,666,100 | — | — |
| 2021-02-23 | $20.68 | $20.68 | 15,971,700 | — | — |
| 2021-02-22 | $17.80 | $17.80 | 1,656,400 | — | — |
| 2021-02-19 | $18.38 | $18.38 | 2,127,700 | — | — |
| 2021-02-18 | $18.65 | $18.65 | 1,799,800 | — | — |
| 2021-02-17 | $19.86 | $19.86 | 1,802,800 | — | — |
| 2021-02-16 | $20.29 | $20.29 | 2,627,300 | — | — |
| 2021-02-12 | $19.64 | $19.64 | 2,404,200 | — | — |
| 2021-02-11 | $18.88 | $18.88 | 2,324,900 | — | — |
| 2021-02-10 | $19.89 | $19.89 | 3,348,500 | — | — |
| 2021-02-09 | $20.13 | $20.13 | 3,083,600 | — | — |
| 2021-02-08 | $21.00 | $21.00 | 3,500,700 | — | — |
| 2021-02-05 | $21.99 | $21.99 | 2,972,400 | — | — |
| 2021-02-04 | $21.82 | $21.82 | 2,670,900 | — | — |
| 2021-02-03 | $21.38 | $21.38 | 4,052,200 | — | — |
| 2021-02-02 | $21.40 | $21.40 | 8,720,000 | — | — |
| 2021-02-01 | $24.50 | $24.50 | 29,075,800 | — | — |
| 2021-01-29 | $15.66 | $15.66 | 1,795,000 | — | — |
| 2021-01-28 | $15.29 | $15.29 | 2,164,800 | — | — |
| 2021-01-27 | $15.69 | $15.69 | 4,429,900 | — | — |
| 2021-01-26 | $14.35 | $14.35 | 2,140,100 | — | — |
| 2021-01-25 | $14.87 | $14.87 | 2,778,600 | — | — |
| 2021-01-22 | $15.03 | $15.03 | 1,977,100 | — | — |
| 2021-01-21 | $14.91 | $14.91 | 1,868,100 | — | — |
| 2021-01-20 | $15.41 | $15.41 | 1,452,300 | — | — |
| 2021-01-19 | $15.62 | $15.62 | 1,867,100 | — | — |
| 2021-01-15 | $15.48 | $15.48 | 1,942,800 | — | — |
| 2021-01-14 | $15.97 | $15.97 | 2,515,100 | — | — |
| 2021-01-13 | $16.17 | $16.17 | 2,960,400 | — | — |
| 2021-01-12 | $15.73 | $15.73 | 2,931,800 | — | — |
| 2021-01-11 | $15.99 | $15.99 | 2,202,600 | — | — |
| 2021-01-08 | $16.10 | $16.10 | 2,269,800 | — | — |
| 2021-01-07 | $16.31 | $16.31 | 1,954,400 | — | — |
| 2021-01-06 | $15.85 | $15.85 | 2,660,700 | — | — |
| 2021-01-05 | $15.89 | $15.89 | 2,156,000 | — | — |
| 2021-01-04 | $15.43 | $15.43 | 2,882,700 | — | — |