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
- 2014-07-25 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 | $6.97 | $6.97 | 716,000 | — | — |
| 2021-12-30 | $6.95 | $6.95 | 958,600 | — | — |
| 2021-12-29 | $6.60 | $6.60 | 523,800 | — | — |
| 2021-12-28 | $6.68 | $6.68 | 523,400 | — | — |
| 2021-12-27 | $6.87 | $6.87 | 512,100 | — | — |
| 2021-12-23 | $7.22 | $7.22 | 611,000 | — | — |
| 2021-12-22 | $7.00 | $7.00 | 493,000 | — | — |
| 2021-12-21 | $6.99 | $6.99 | 803,500 | — | — |
| 2021-12-20 | $6.96 | $6.96 | 888,200 | — | — |
| 2021-12-17 | $6.99 | $6.99 | 1,265,500 | — | — |
| 2021-12-16 | $6.53 | $6.53 | 1,068,400 | — | — |
| 2021-12-15 | $6.66 | $6.66 | 822,800 | — | — |
| 2021-12-14 | $6.30 | $6.30 | 738,600 | — | — |
| 2021-12-13 | $6.62 | $6.62 | 656,700 | — | — |
| 2021-12-10 | $6.55 | $6.55 | 688,900 | — | — |
| 2021-12-09 | $6.82 | $6.82 | 850,300 | — | — |
| 2021-12-08 | $6.77 | $6.77 | 577,300 | — | — |
| 2021-12-07 | $6.61 | $6.61 | 858,800 | — | — |
| 2021-12-06 | $6.18 | $6.18 | 923,600 | — | — |
| 2021-12-03 | $6.16 | $6.16 | 560,600 | — | — |
| 2021-12-02 | $6.51 | $6.51 | 835,200 | — | — |
| 2021-12-01 | $6.32 | $6.32 | 805,100 | — | — |
| 2021-11-30 | $6.84 | $6.84 | 1,160,100 | — | — |
| 2021-11-29 | $6.52 | $6.52 | 820,500 | — | — |
| 2021-11-26 | $6.54 | $6.54 | 562,500 | — | — |
| 2021-11-24 | $6.88 | $6.88 | 894,100 | — | — |
| 2021-11-23 | $6.63 | $6.63 | 810,600 | — | — |
| 2021-11-22 | $6.52 | $6.52 | 1,066,700 | — | — |
| 2021-11-19 | $6.69 | $6.69 | 683,700 | — | — |
| 2021-11-18 | $6.71 | $6.71 | 816,900 | — | — |
| 2021-11-17 | $6.71 | $6.71 | 832,000 | — | — |
| 2021-11-16 | $7.04 | $7.04 | 841,100 | — | — |
| 2021-11-15 | $7.08 | $7.08 | 1,317,200 | — | — |
| 2021-11-12 | $6.97 | $6.97 | 1,660,300 | — | — |
| 2021-11-11 | $7.51 | $7.51 | 1,014,900 | — | — |
| 2021-11-10 | $7.23 | $7.23 | 893,300 | — | — |
| 2021-11-09 | $7.63 | $7.63 | 2,178,100 | — | — |
| 2021-11-08 | $7.10 | $7.10 | 839,400 | — | — |
| 2021-11-05 | $6.97 | $6.97 | 1,241,600 | — | — |
| 2021-11-04 | $7.00 | $7.00 | 729,800 | — | — |
| 2021-11-03 | $7.18 | $7.18 | 913,200 | — | — |
| 2021-11-02 | $7.06 | $7.06 | 684,600 | — | — |
| 2021-11-01 | $7.08 | $7.08 | 1,213,300 | — | — |
| 2021-10-29 | $6.64 | $6.64 | 1,607,500 | — | — |
| 2021-10-28 | $6.85 | $6.85 | 984,100 | — | — |
| 2021-10-27 | $6.76 | $6.76 | 1,626,100 | — | — |
| 2021-10-26 | $7.10 | $7.10 | 1,875,000 | — | — |
| 2021-10-25 | $7.38 | $7.38 | 3,222,700 | — | — |
| 2021-10-22 | $6.91 | $6.91 | 8,431,800 | — | — |
| 2021-10-21 | $10.83 | $10.83 | 789,100 | — | — |
| 2021-10-20 | $11.34 | $11.34 | 513,600 | — | — |
| 2021-10-19 | $11.49 | $11.49 | 660,300 | — | — |
| 2021-10-18 | $11.54 | $11.54 | 1,329,800 | — | — |
| 2021-10-15 | $11.19 | $11.19 | 665,700 | — | — |
| 2021-10-14 | $11.40 | $11.40 | 879,300 | — | — |
| 2021-10-13 | $11.54 | $11.54 | 1,280,900 | — | — |
| 2021-10-12 | $12.07 | $12.07 | 2,006,800 | — | — |
| 2021-10-11 | $11.25 | $11.25 | 6,701,600 | — | — |
| 2021-10-08 | $9.75 | $9.75 | 511,300 | — | — |
| 2021-10-07 | $10.02 | $10.02 | 439,200 | — | — |
| 2021-10-06 | $9.90 | $9.90 | 713,600 | — | — |
| 2021-10-05 | $9.74 | $9.74 | 773,500 | — | — |
| 2021-10-04 | $9.79 | $9.79 | 1,079,200 | — | — |
| 2021-10-01 | $10.37 | $10.37 | 588,700 | — | — |
| 2021-09-30 | $10.00 | $10.00 | 549,100 | — | — |
| 2021-09-29 | $10.14 | $10.14 | 449,900 | — | — |
| 2021-09-28 | $10.49 | $10.49 | 522,200 | — | — |
| 2021-09-27 | $10.83 | $10.83 | 540,900 | — | — |
| 2021-09-24 | $10.49 | $10.49 | 559,600 | — | — |
| 2021-09-23 | $10.85 | $10.85 | 766,800 | — | — |
| 2021-09-22 | $10.58 | $10.58 | 564,400 | — | — |
| 2021-09-21 | $10.39 | $10.39 | 1,214,000 | — | — |
| 2021-09-20 | $10.02 | $10.02 | 676,900 | — | — |
| 2021-09-17 | $10.55 | $10.55 | 1,113,000 | — | — |
| 2021-09-16 | $10.32 | $10.32 | 1,015,700 | — | — |
| 2021-09-15 | $10.30 | $10.30 | 796,200 | — | — |
| 2021-09-14 | $10.70 | $10.70 | 477,000 | — | — |
| 2021-09-13 | $10.87 | $10.87 | 542,500 | — | — |
| 2021-09-10 | $10.87 | $10.87 | 621,500 | — | — |
| 2021-09-09 | $11.25 | $11.25 | 1,057,200 | — | — |
| 2021-09-08 | $10.70 | $10.70 | 798,800 | — | — |
| 2021-09-07 | $10.59 | $10.59 | 642,100 | — | — |
| 2021-09-03 | $10.92 | $10.92 | 560,400 | — | — |
| 2021-09-02 | $11.18 | $11.18 | 601,000 | — | — |
| 2021-09-01 | $10.79 | $10.79 | 621,100 | — | — |
| 2021-08-31 | $10.56 | $10.56 | 769,700 | — | — |
| 2021-08-30 | $10.74 | $10.74 | 773,200 | — | — |
| 2021-08-27 | $11.01 | $11.01 | 672,300 | — | — |
| 2021-08-26 | $10.64 | $10.64 | 736,300 | — | — |
| 2021-08-25 | $10.56 | $10.56 | 920,100 | — | — |
| 2021-08-24 | $10.33 | $10.33 | 927,900 | — | — |
| 2021-08-23 | $10.40 | $10.40 | 711,100 | — | — |
| 2021-08-20 | $10.01 | $10.01 | 878,900 | — | — |
| 2021-08-19 | $9.70 | $9.70 | 845,000 | — | — |
| 2021-08-18 | $10.04 | $10.04 | 622,500 | — | — |
| 2021-08-17 | $10.19 | $10.19 | 779,700 | — | — |
| 2021-08-16 | $10.36 | $10.36 | 513,600 | — | — |
| 2021-08-13 | $10.76 | $10.76 | 358,000 | — | — |
| 2021-08-12 | $10.90 | $10.90 | 579,500 | — | — |
| 2021-08-11 | $11.00 | $11.00 | 623,800 | — | — |
| 2021-08-10 | $10.99 | $10.99 | 1,418,700 | — | — |
| 2021-08-09 | $10.73 | $10.73 | 1,088,100 | — | — |
| 2021-08-06 | $10.53 | $10.53 | 1,042,800 | — | — |
| 2021-08-05 | $10.84 | $10.84 | 930,200 | — | — |
| 2021-08-04 | $10.51 | $10.51 | 655,400 | — | — |
| 2021-08-03 | $10.78 | $10.78 | 719,500 | — | — |
| 2021-08-02 | $11.26 | $11.26 | 399,300 | — | — |
| 2021-07-30 | $11.01 | $11.01 | 618,900 | — | — |
| 2021-07-29 | $11.27 | $11.27 | 761,800 | — | — |
| 2021-07-28 | $11.73 | $11.73 | 614,200 | — | — |
| 2021-07-27 | $11.33 | $11.33 | 885,800 | — | — |
| 2021-07-26 | $11.27 | $11.27 | 1,501,500 | — | — |
| 2021-07-23 | $12.35 | $12.35 | 1,187,800 | — | — |
| 2021-07-22 | $12.12 | $12.12 | 450,900 | — | — |
| 2021-07-21 | $12.68 | $12.68 | 972,100 | — | — |
| 2021-07-20 | $12.36 | $12.36 | 860,500 | — | — |
| 2021-07-19 | $12.20 | $12.20 | 718,400 | — | — |
| 2021-07-16 | $12.21 | $12.21 | 767,000 | — | — |
| 2021-07-15 | $12.71 | $12.71 | 756,700 | — | — |
| 2021-07-14 | $12.40 | $12.40 | 1,086,400 | — | — |
| 2021-07-13 | $12.89 | $12.89 | 712,200 | — | — |
| 2021-07-12 | $13.31 | $13.31 | 396,000 | — | — |
| 2021-07-09 | $13.24 | $13.24 | 279,700 | — | — |
| 2021-07-08 | $13.22 | $13.22 | 804,000 | — | — |
| 2021-07-07 | $13.40 | $13.40 | 594,800 | — | — |
| 2021-07-06 | $13.41 | $13.41 | 579,900 | — | — |
| 2021-07-02 | $13.66 | $13.66 | 490,800 | — | — |
| 2021-07-01 | $14.34 | $14.34 | 394,800 | — | — |
| 2021-06-30 | $14.18 | $14.18 | 2,210,900 | — | — |
| 2021-06-29 | $13.76 | $13.76 | 810,600 | — | — |
| 2021-06-28 | $14.05 | $14.05 | 370,500 | — | — |
| 2021-06-25 | $14.09 | $14.09 | 727,200 | — | — |
| 2021-06-24 | $14.63 | $14.63 | 518,300 | — | — |
| 2021-06-23 | $14.41 | $14.41 | 761,100 | — | — |
| 2021-06-22 | $13.79 | $13.79 | 496,000 | — | — |
| 2021-06-21 | $13.93 | $13.93 | 816,300 | — | — |
| 2021-06-18 | $13.51 | $13.51 | 1,925,300 | — | — |
| 2021-06-17 | $13.49 | $13.49 | 746,300 | — | — |
| 2021-06-16 | $13.43 | $13.43 | 1,016,600 | — | — |
| 2021-06-15 | $13.62 | $13.62 | 626,000 | — | — |
| 2021-06-14 | $14.17 | $14.17 | 448,700 | — | — |
| 2021-06-11 | $14.45 | $14.45 | 450,000 | — | — |
| 2021-06-10 | $14.43 | $14.43 | 497,800 | — | — |
| 2021-06-09 | $14.88 | $14.88 | 518,200 | — | — |
| 2021-06-08 | $14.93 | $14.93 | 489,500 | — | — |
| 2021-06-07 | $15.04 | $15.04 | 1,250,200 | — | — |
| 2021-06-04 | $14.50 | $14.50 | 1,412,700 | — | — |
| 2021-06-03 | $14.42 | $14.42 | 611,500 | — | — |
| 2021-06-02 | $14.42 | $14.42 | 620,700 | — | — |
| 2021-06-01 | $14.92 | $14.92 | 581,400 | — | — |
| 2021-05-28 | $14.56 | $14.56 | 796,700 | — | — |
| 2021-05-27 | $14.61 | $14.61 | 740,800 | — | — |
| 2021-05-26 | $14.35 | $14.35 | 745,000 | — | — |
| 2021-05-25 | $13.81 | $13.81 | 931,600 | — | — |
| 2021-05-24 | $14.02 | $14.02 | 1,099,600 | — | — |
| 2021-05-21 | $13.75 | $13.75 | 753,800 | — | — |
| 2021-05-20 | $14.14 | $14.14 | 854,600 | — | — |
| 2021-05-19 | $13.93 | $13.93 | 877,700 | — | — |
| 2021-05-18 | $13.99 | $13.99 | 1,378,300 | — | — |
| 2021-05-17 | $14.07 | $14.07 | 1,879,100 | — | — |
| 2021-05-14 | $14.81 | $14.81 | 750,700 | — | — |
| 2021-05-13 | $14.97 | $14.97 | 1,241,300 | — | — |
| 2021-05-12 | $15.38 | $15.38 | 783,500 | — | — |
| 2021-05-11 | $15.75 | $15.75 | 1,224,100 | — | — |
| 2021-05-10 | $15.15 | $15.15 | 897,400 | — | — |
| 2021-05-07 | $16.25 | $16.25 | 2,385,400 | — | — |
| 2021-05-06 | $15.87 | $15.87 | 3,382,300 | — | — |
| 2021-05-05 | $16.56 | $16.56 | 1,456,200 | — | — |
| 2021-05-04 | $16.72 | $16.72 | 1,086,100 | — | — |
| 2021-05-03 | $17.90 | $17.90 | 1,835,400 | — | — |
| 2021-04-30 | $18.38 | $18.38 | 2,189,200 | — | — |
| 2021-04-29 | $19.16 | $19.16 | 9,060,300 | — | — |
| 2021-04-28 | $15.61 | $15.61 | 418,300 | — | — |
| 2021-04-27 | $15.90 | $15.90 | 390,400 | — | — |
| 2021-04-26 | $16.09 | $16.09 | 1,582,400 | — | — |
| 2021-04-23 | $15.46 | $15.46 | 435,400 | — | — |
| 2021-04-22 | $15.71 | $15.71 | 680,300 | — | — |
| 2021-04-21 | $15.29 | $15.29 | 919,100 | — | — |
| 2021-04-20 | $14.78 | $14.78 | 796,700 | — | — |
| 2021-04-19 | $15.24 | $15.24 | 1,056,900 | — | — |
| 2021-04-16 | $15.89 | $15.89 | 667,900 | — | — |
| 2021-04-15 | $16.15 | $16.15 | 673,400 | — | — |
| 2021-04-14 | $16.50 | $16.50 | 1,090,300 | — | — |
| 2021-04-13 | $15.89 | $15.89 | 716,600 | — | — |
| 2021-04-12 | $16.20 | $16.20 | 480,100 | — | — |
| 2021-04-09 | $16.51 | $16.51 | 531,000 | — | — |
| 2021-04-08 | $16.73 | $16.73 | 755,700 | — | — |
| 2021-04-07 | $17.08 | $17.08 | 504,900 | — | — |
| 2021-04-06 | $16.84 | $16.84 | 382,900 | — | — |
| 2021-04-05 | $17.25 | $17.25 | 583,500 | — | — |
| 2021-04-01 | $17.41 | $17.41 | 938,100 | — | — |
| 2021-03-31 | $16.41 | $16.41 | 2,377,200 | — | — |
| 2021-03-30 | $16.00 | $16.00 | 889,000 | — | — |
| 2021-03-29 | $15.82 | $15.82 | 1,247,300 | — | — |
| 2021-03-26 | $16.97 | $16.97 | 1,149,100 | — | — |
| 2021-03-25 | $18.03 | $18.03 | 883,500 | — | — |
| 2021-03-24 | $17.88 | $17.88 | 516,300 | — | — |
| 2021-03-23 | $18.57 | $18.57 | 842,100 | — | — |
| 2021-03-22 | $19.95 | $19.95 | 815,700 | — | — |
| 2021-03-19 | $20.67 | $20.67 | 1,398,800 | — | — |
| 2021-03-18 | $19.71 | $19.71 | 586,000 | — | — |
| 2021-03-17 | $20.25 | $20.25 | 709,500 | — | — |
| 2021-03-16 | $19.24 | $19.24 | 776,000 | — | — |
| 2021-03-15 | $19.98 | $19.98 | 868,600 | — | — |
| 2021-03-12 | $20.84 | $20.84 | 1,560,700 | — | — |
| 2021-03-11 | $20.31 | $20.31 | 825,400 | — | — |
| 2021-03-10 | $19.66 | $19.66 | 923,400 | — | — |
| 2021-03-09 | $19.99 | $19.99 | 1,380,400 | — | — |
| 2021-03-08 | $17.99 | $17.99 | 1,618,100 | — | — |
| 2021-03-05 | $18.51 | $18.51 | 1,298,700 | — | — |
| 2021-03-04 | $17.33 | $17.33 | 1,340,000 | — | — |
| 2021-03-03 | $17.57 | $17.57 | 901,600 | — | — |
| 2021-03-02 | $18.92 | $18.92 | 640,200 | — | — |
| 2021-03-01 | $19.46 | $19.46 | 722,400 | — | — |
| 2021-02-26 | $18.34 | $18.34 | 683,900 | — | — |
| 2021-02-25 | $18.11 | $18.11 | 902,300 | — | — |
| 2021-02-24 | $17.86 | $17.86 | 842,900 | — | — |
| 2021-02-23 | $18.74 | $18.74 | 1,805,300 | — | — |
| 2021-02-22 | $18.45 | $18.45 | 1,082,900 | — | — |
| 2021-02-19 | $19.22 | $19.22 | 1,040,300 | — | — |
| 2021-02-18 | $19.52 | $19.52 | 1,212,300 | — | — |
| 2021-02-17 | $18.31 | $18.31 | 2,797,100 | — | — |
| 2021-02-16 | $19.27 | $19.27 | 2,608,400 | — | — |
| 2021-02-12 | $19.38 | $19.38 | 872,900 | — | — |
| 2021-02-11 | $19.76 | $19.76 | 1,026,000 | — | — |
| 2021-02-10 | $19.14 | $19.14 | 568,200 | — | — |
| 2021-02-09 | $19.49 | $19.49 | 478,200 | — | — |
| 2021-02-08 | $19.94 | $19.94 | 496,000 | — | — |
| 2021-02-05 | $19.76 | $19.76 | 738,800 | — | — |
| 2021-02-04 | $18.93 | $18.93 | 539,800 | — | — |
| 2021-02-03 | $18.73 | $18.73 | 703,400 | — | — |
| 2021-02-02 | $19.00 | $19.00 | 787,400 | — | — |
| 2021-02-01 | $18.70 | $18.70 | 441,000 | — | — |
| 2021-01-29 | $18.15 | $18.15 | 672,900 | — | — |
| 2021-01-28 | $18.63 | $18.63 | 653,100 | — | — |
| 2021-01-27 | $18.03 | $18.03 | 1,175,300 | — | — |
| 2021-01-26 | $18.43 | $18.43 | 1,760,800 | — | — |
| 2021-01-25 | $20.83 | $20.83 | 850,500 | — | — |
| 2021-01-22 | $20.03 | $20.03 | 733,400 | — | — |
| 2021-01-21 | $19.65 | $19.65 | 613,500 | — | — |
| 2021-01-20 | $19.91 | $19.91 | 941,600 | — | — |
| 2021-01-19 | $20.08 | $20.08 | 636,900 | — | — |
| 2021-01-15 | $20.33 | $20.33 | 690,100 | — | — |
| 2021-01-14 | $21.44 | $21.44 | 681,100 | — | — |
| 2021-01-13 | $21.32 | $21.32 | 566,700 | — | — |
| 2021-01-12 | $21.25 | $21.25 | 727,000 | — | — |
| 2021-01-11 | $21.62 | $21.62 | 1,272,400 | — | — |
| 2021-01-08 | $22.11 | $22.11 | 853,100 | — | — |
| 2021-01-07 | $21.62 | $21.62 | 758,600 | — | — |
| 2021-01-06 | $20.45 | $20.45 | 688,100 | — | — |
| 2021-01-05 | $20.35 | $20.35 | 700,900 | — | — |
| 2021-01-04 | $19.93 | $19.93 | 839,400 | — | — |