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
- 2019-05-21 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 | $7.00 | $7.00 | 1,082,400 | — | — |
| 2021-12-30 | $7.12 | $7.12 | 1,634,425 | — | — |
| 2021-12-29 | $7.12 | $7.12 | 1,660,550 | — | — |
| 2021-12-28 | $7.40 | $7.40 | 781,225 | — | — |
| 2021-12-27 | $7.76 | $7.76 | 545,550 | — | — |
| 2021-12-23 | $8.00 | $8.00 | 1,167,750 | — | — |
| 2021-12-22 | $7.80 | $7.80 | 1,678,525 | — | — |
| 2021-12-21 | $7.84 | $7.84 | 2,035,625 | — | — |
| 2021-12-20 | $7.36 | $7.36 | 1,959,050 | — | — |
| 2021-12-17 | $7.60 | $7.60 | 1,642,900 | — | — |
| 2021-12-16 | $7.24 | $7.24 | 1,675,175 | — | — |
| 2021-12-15 | $7.28 | $7.28 | 1,516,825 | — | — |
| 2021-12-14 | $7.20 | $7.20 | 1,848,100 | — | — |
| 2021-12-13 | $7.56 | $7.56 | 1,447,650 | — | — |
| 2021-12-10 | $7.72 | $7.72 | 940,825 | — | — |
| 2021-12-09 | $8.12 | $8.12 | 1,001,900 | — | — |
| 2021-12-08 | $8.28 | $8.28 | 1,869,100 | — | — |
| 2021-12-07 | $8.00 | $8.00 | 1,968,475 | — | — |
| 2021-12-06 | $7.48 | $7.48 | 2,601,875 | — | — |
| 2021-12-03 | $7.28 | $7.28 | 2,110,525 | — | — |
| 2021-12-02 | $7.80 | $7.80 | 1,545,575 | — | — |
| 2021-12-01 | $7.60 | $7.60 | 2,062,825 | — | — |
| 2021-11-30 | $8.16 | $8.16 | 2,058,525 | — | — |
| 2021-11-29 | $8.04 | $8.04 | 2,228,450 | — | — |
| 2021-11-26 | $8.64 | $8.64 | 1,437,800 | — | — |
| 2021-11-24 | $8.64 | $8.64 | 2,014,800 | — | — |
| 2021-11-23 | $8.12 | $8.12 | 3,575,875 | — | — |
| 2021-11-22 | $7.44 | $7.44 | 3,538,450 | — | — |
| 2021-11-19 | $8.00 | $8.00 | 1,850,100 | — | — |
| 2021-11-18 | $8.06 | $8.06 | 3,196,000 | — | — |
| 2021-11-17 | $8.88 | $8.88 | 2,163,900 | — | — |
| 2021-11-16 | $9.40 | $9.40 | 2,241,150 | — | — |
| 2021-11-15 | $9.52 | $9.52 | 4,395,400 | — | — |
| 2021-11-12 | $9.32 | $9.32 | 6,977,725 | — | — |
| 2021-11-11 | $8.84 | $8.84 | 3,157,850 | — | — |
| 2021-11-10 | $8.96 | $8.96 | 3,111,100 | — | — |
| 2021-11-09 | $9.36 | $9.36 | 3,410,250 | — | — |
| 2021-11-08 | $9.92 | $9.92 | 3,433,600 | — | — |
| 2021-11-05 | $9.12 | $9.12 | 1,915,675 | — | — |
| 2021-11-04 | $9.24 | $9.24 | 1,088,900 | — | — |
| 2021-11-03 | $9.32 | $9.32 | 978,050 | — | — |
| 2021-11-02 | $9.08 | $9.08 | 1,022,200 | — | — |
| 2021-11-01 | $9.20 | $9.20 | 1,504,000 | — | — |
| 2021-10-29 | $8.84 | $8.84 | 1,464,750 | — | — |
| 2021-10-28 | $9.08 | $9.08 | 1,252,975 | — | — |
| 2021-10-27 | $8.96 | $8.96 | 975,825 | — | — |
| 2021-10-26 | $9.08 | $9.08 | 1,710,725 | — | — |
| 2021-10-25 | $9.28 | $9.28 | 1,572,725 | — | — |
| 2021-10-22 | $9.36 | $9.36 | 1,321,150 | — | — |
| 2021-10-21 | $9.76 | $9.76 | 1,886,550 | — | — |
| 2021-10-20 | $9.52 | $9.52 | 1,849,125 | — | — |
| 2021-10-19 | $9.44 | $9.44 | 2,264,575 | — | — |
| 2021-10-18 | $8.84 | $8.84 | 1,099,750 | — | — |
| 2021-10-15 | $8.96 | $8.96 | 952,275 | — | — |
| 2021-10-14 | $9.20 | $9.20 | 1,432,225 | — | — |
| 2021-10-13 | $9.00 | $9.00 | 728,775 | — | — |
| 2021-10-12 | $8.96 | $8.96 | 896,875 | — | — |
| 2021-10-11 | $8.88 | $8.88 | 812,000 | — | — |
| 2021-10-08 | $9.00 | $9.00 | 893,950 | — | — |
| 2021-10-07 | $9.12 | $9.12 | 1,363,100 | — | — |
| 2021-10-06 | $9.20 | $9.20 | 913,200 | — | — |
| 2021-10-05 | $9.16 | $9.16 | 1,144,475 | — | — |
| 2021-10-04 | $8.80 | $8.80 | 1,393,450 | — | — |
| 2021-10-01 | $9.08 | $9.08 | 1,411,425 | — | — |
| 2021-09-30 | $9.20 | $9.20 | 1,183,950 | — | — |
| 2021-09-29 | $9.24 | $9.24 | 1,246,475 | — | — |
| 2021-09-28 | $9.52 | $9.52 | 1,583,050 | — | — |
| 2021-09-27 | $9.84 | $9.84 | 1,348,450 | — | — |
| 2021-09-24 | $9.68 | $9.68 | 736,150 | — | — |
| 2021-09-23 | $10.00 | $10.00 | 1,588,600 | — | — |
| 2021-09-22 | $9.64 | $9.64 | 1,361,275 | — | — |
| 2021-09-21 | $9.28 | $9.28 | 1,350,000 | — | — |
| 2021-09-20 | $9.28 | $9.28 | 1,508,975 | — | — |
| 2021-09-17 | $9.60 | $9.60 | 1,603,200 | — | — |
| 2021-09-16 | $9.60 | $9.60 | 1,069,825 | — | — |
| 2021-09-15 | $9.68 | $9.68 | 1,246,375 | — | — |
| 2021-09-14 | $9.60 | $9.60 | 839,175 | — | — |
| 2021-09-13 | $9.88 | $9.88 | 938,350 | — | — |
| 2021-09-10 | $9.84 | $9.84 | 1,334,200 | — | — |
| 2021-09-09 | $10.20 | $10.20 | 1,300,700 | — | — |
| 2021-09-08 | $10.16 | $10.16 | 1,334,975 | — | — |
| 2021-09-07 | $10.44 | $10.44 | 1,437,750 | — | — |
| 2021-09-03 | $10.60 | $10.60 | 1,056,800 | — | — |
| 2021-09-02 | $10.96 | $10.96 | 1,352,775 | — | — |
| 2021-09-01 | $10.44 | $10.44 | 1,151,725 | — | — |
| 2021-08-31 | $10.68 | $10.68 | 1,324,050 | — | — |
| 2021-08-30 | $10.32 | $10.32 | 1,118,800 | — | — |
| 2021-08-27 | $10.48 | $10.48 | 1,335,550 | — | — |
| 2021-08-26 | $10.20 | $10.20 | 1,810,900 | — | — |
| 2021-08-25 | $10.36 | $10.36 | 1,935,050 | — | — |
| 2021-08-24 | $10.60 | $10.60 | 1,588,800 | — | — |
| 2021-08-23 | $10.16 | $10.16 | 1,447,825 | — | — |
| 2021-08-20 | $9.44 | $9.44 | 1,093,250 | — | — |
| 2021-08-19 | $9.40 | $9.40 | 1,526,775 | — | — |
| 2021-08-18 | $9.76 | $9.76 | 1,749,975 | — | — |
| 2021-08-17 | $9.84 | $9.84 | 1,276,750 | — | — |
| 2021-08-16 | $9.92 | $9.92 | 2,402,000 | — | — |
| 2021-08-13 | $11.60 | $11.60 | 2,617,125 | — | — |
| 2021-08-12 | $10.72 | $10.72 | 705,975 | — | — |
| 2021-08-11 | $10.76 | $10.76 | 867,975 | — | — |
| 2021-08-10 | $10.92 | $10.92 | 1,383,775 | — | — |
| 2021-08-09 | $10.96 | $10.96 | 1,030,975 | — | — |
| 2021-08-06 | $10.76 | $10.76 | 900,475 | — | — |
| 2021-08-05 | $10.68 | $10.68 | 1,514,200 | — | — |
| 2021-08-04 | $9.96 | $9.96 | 1,453,150 | — | — |
| 2021-08-03 | $10.32 | $10.32 | 1,054,900 | — | — |
| 2021-08-02 | $10.36 | $10.36 | 538,175 | — | — |
| 2021-07-30 | $10.48 | $10.48 | 725,900 | — | — |
| 2021-07-29 | $10.60 | $10.60 | 1,256,450 | — | — |
| 2021-07-28 | $10.92 | $10.92 | 2,340,925 | — | — |
| 2021-07-27 | $9.84 | $9.84 | 1,258,975 | — | — |
| 2021-07-26 | $10.32 | $10.32 | 1,213,300 | — | — |
| 2021-07-23 | $9.84 | $9.84 | 1,014,725 | — | — |
| 2021-07-22 | $10.00 | $10.00 | 1,303,850 | — | — |
| 2021-07-21 | $10.48 | $10.48 | 1,229,975 | — | — |
| 2021-07-20 | $10.28 | $10.28 | 1,197,300 | — | — |
| 2021-07-19 | $10.08 | $10.08 | 1,352,100 | — | — |
| 2021-07-16 | $10.08 | $10.08 | 1,653,575 | — | — |
| 2021-07-15 | $10.68 | $10.68 | 1,189,400 | — | — |
| 2021-07-14 | $10.56 | $10.56 | 2,804,675 | — | — |
| 2021-07-13 | $11.76 | $11.76 | 6,196,050 | — | — |
| 2021-07-12 | $10.60 | $10.60 | 1,060,125 | — | — |
| 2021-07-09 | $10.56 | $10.56 | 907,900 | — | — |
| 2021-07-08 | $10.52 | $10.52 | 934,175 | — | — |
| 2021-07-07 | $10.40 | $10.40 | 1,085,925 | — | — |
| 2021-07-06 | $10.52 | $10.52 | 1,542,625 | — | — |
| 2021-07-02 | $10.92 | $10.92 | 956,375 | — | — |
| 2021-07-01 | $11.32 | $11.32 | 1,383,550 | — | — |
| 2021-06-30 | $11.44 | $11.44 | 1,021,500 | — | — |
| 2021-06-29 | $11.44 | $11.44 | 1,182,625 | — | — |
| 2021-06-28 | $11.68 | $11.68 | 1,248,575 | — | — |
| 2021-06-25 | $11.76 | $11.76 | 1,054,750 | — | — |
| 2021-06-24 | $12.28 | $12.28 | 1,222,350 | — | — |
| 2021-06-23 | $11.88 | $11.88 | 855,650 | — | — |
| 2021-06-22 | $11.40 | $11.40 | 822,800 | — | — |
| 2021-06-21 | $11.68 | $11.68 | 1,214,450 | — | — |
| 2021-06-18 | $11.64 | $11.64 | 1,306,225 | — | — |
| 2021-06-17 | $12.16 | $12.16 | 1,156,875 | — | — |
| 2021-06-16 | $12.16 | $12.16 | 1,366,800 | — | — |
| 2021-06-15 | $12.32 | $12.32 | 1,410,475 | — | — |
| 2021-06-14 | $12.56 | $12.56 | 1,452,375 | — | — |
| 2021-06-11 | $12.72 | $12.72 | 1,265,450 | — | — |
| 2021-06-10 | $12.64 | $12.64 | 1,588,475 | — | — |
| 2021-06-09 | $13.08 | $13.08 | 3,063,525 | — | — |
| 2021-06-08 | $13.04 | $13.04 | 1,673,375 | — | — |
| 2021-06-07 | $12.96 | $12.96 | 1,644,025 | — | — |
| 2021-06-04 | $12.32 | $12.32 | 1,670,250 | — | — |
| 2021-06-03 | $12.96 | $12.96 | 3,225,200 | — | — |
| 2021-06-02 | $12.76 | $12.76 | 2,413,750 | — | — |
| 2021-06-01 | $11.76 | $11.76 | 3,458,500 | — | — |
| 2021-05-28 | $12.84 | $12.84 | 5,533,950 | — | — |
| 2021-05-27 | $11.60 | $11.60 | 1,448,625 | — | — |
| 2021-05-26 | $11.28 | $11.28 | 1,512,650 | — | — |
| 2021-05-25 | $10.92 | $10.92 | 1,808,400 | — | — |
| 2021-05-24 | $10.76 | $10.76 | 983,000 | — | — |
| 2021-05-21 | $10.92 | $10.92 | 1,000,950 | — | — |
| 2021-05-20 | $10.68 | $10.68 | 960,000 | — | — |
| 2021-05-19 | $10.56 | $10.56 | 1,073,075 | — | — |
| 2021-05-18 | $10.76 | $10.76 | 1,231,725 | — | — |
| 2021-05-17 | $10.32 | $10.32 | 1,348,000 | — | — |
| 2021-05-14 | $9.68 | $9.68 | 1,610,575 | — | — |
| 2021-05-13 | $9.72 | $9.72 | 1,723,250 | — | — |
| 2021-05-12 | $10.04 | $10.04 | 1,564,375 | — | — |
| 2021-05-11 | $10.56 | $10.56 | 1,669,900 | — | — |
| 2021-05-10 | $10.04 | $10.04 | 2,703,075 | — | — |
| 2021-05-07 | $11.00 | $11.00 | 3,024,925 | — | — |
| 2021-05-06 | $9.76 | $9.76 | 1,786,225 | — | — |
| 2021-05-05 | $10.40 | $10.40 | 1,589,250 | — | — |
| 2021-05-04 | $10.24 | $10.24 | 1,493,725 | — | — |
| 2021-05-03 | $10.12 | $10.12 | 1,733,425 | — | — |
| 2021-04-30 | $10.62 | $10.62 | 1,487,525 | — | — |
| 2021-04-29 | $10.92 | $10.92 | 2,080,450 | — | — |
| 2021-04-28 | $11.44 | $11.44 | 2,358,000 | — | — |
| 2021-04-27 | $10.48 | $10.48 | 1,434,450 | — | — |
| 2021-04-26 | $10.80 | $10.80 | 1,445,450 | — | — |
| 2021-04-23 | $10.56 | $10.56 | 1,373,350 | — | — |
| 2021-04-22 | $10.08 | $10.08 | 1,870,125 | — | — |
| 2021-04-21 | $10.20 | $10.20 | 1,664,850 | — | — |
| 2021-04-20 | $9.36 | $9.36 | 3,071,300 | — | — |
| 2021-04-19 | $10.40 | $10.40 | 2,810,600 | — | — |
| 2021-04-16 | $10.08 | $10.08 | 2,602,450 | — | — |
| 2021-04-15 | $9.92 | $9.92 | 2,528,875 | — | — |
| 2021-04-14 | $10.40 | $10.40 | 3,161,300 | — | — |
| 2021-04-13 | $11.66 | $11.66 | 4,382,125 | — | — |
| 2021-04-12 | $11.08 | $11.08 | 4,431,675 | — | — |
| 2021-04-09 | $12.20 | $12.20 | 2,099,150 | — | — |
| 2021-04-08 | $12.60 | $12.60 | 1,902,775 | — | — |
| 2021-04-07 | $12.64 | $12.64 | 1,883,525 | — | — |
| 2021-04-06 | $13.20 | $13.20 | 2,840,500 | — | — |
| 2021-04-05 | $13.96 | $13.96 | 1,994,725 | — | — |
| 2021-04-01 | $13.76 | $13.76 | 1,841,850 | — | — |
| 2021-03-31 | $13.88 | $13.88 | 2,199,275 | — | — |
| 2021-03-30 | $13.64 | $13.64 | 1,823,100 | — | — |
| 2021-03-29 | $13.24 | $13.24 | 2,938,350 | — | — |
| 2021-03-26 | $14.00 | $14.00 | 2,321,000 | — | — |
| 2021-03-25 | $14.64 | $14.64 | 2,663,275 | — | — |
| 2021-03-24 | $14.00 | $14.00 | 2,991,750 | — | — |
| 2021-03-23 | $14.60 | $14.60 | 3,164,575 | — | — |
| 2021-03-22 | $15.12 | $15.12 | 2,756,100 | — | — |
| 2021-03-19 | $15.96 | $15.96 | 2,902,000 | — | — |
| 2021-03-18 | $15.36 | $15.36 | 3,995,500 | — | — |
| 2021-03-17 | $16.60 | $16.60 | 2,903,750 | — | — |
| 2021-03-16 | $16.36 | $16.36 | 5,275,050 | — | — |
| 2021-03-15 | $17.60 | $17.60 | 10,201,525 | — | — |
| 2021-03-12 | $17.76 | $17.76 | 15,328,625 | — | — |
| 2021-03-11 | $16.16 | $16.16 | 24,848,350 | — | — |
| 2021-03-10 | $11.56 | $11.56 | 3,644,275 | — | — |
| 2021-03-09 | $12.36 | $12.36 | 2,924,975 | — | — |
| 2021-03-08 | $11.32 | $11.32 | 1,900,925 | — | — |
| 2021-03-05 | $10.72 | $10.72 | 3,004,325 | — | — |
| 2021-03-04 | $11.28 | $11.28 | 3,812,025 | — | — |
| 2021-03-03 | $12.24 | $12.24 | 2,675,750 | — | — |
| 2021-03-02 | $12.80 | $12.80 | 3,526,625 | — | — |
| 2021-03-01 | $12.60 | $12.60 | 2,477,650 | — | — |
| 2021-02-26 | $12.12 | $12.12 | 2,787,375 | — | — |
| 2021-02-25 | $12.32 | $12.32 | 3,984,900 | — | — |
| 2021-02-24 | $13.44 | $13.44 | 3,180,425 | — | — |
| 2021-02-23 | $12.16 | $12.16 | 5,635,700 | — | — |
| 2021-02-22 | $13.04 | $13.04 | 4,111,800 | — | — |
| 2021-02-19 | $14.08 | $14.08 | 4,257,575 | — | — |
| 2021-02-18 | $13.64 | $13.64 | 5,010,725 | — | — |
| 2021-02-17 | $14.92 | $14.92 | 6,135,600 | — | — |
| 2021-02-16 | $16.72 | $16.72 | 9,012,575 | — | — |
| 2021-02-12 | $15.00 | $15.00 | 24,390,350 | — | — |
| 2021-02-11 | $14.68 | $14.68 | 34,377,275 | — | — |
| 2021-02-10 | $24.00 | $24.00 | 35,801,250 | — | — |
| 2021-02-09 | $17.48 | $17.48 | 31,794,450 | — | — |
| 2021-02-08 | $13.20 | $13.20 | 13,959,900 | — | — |
| 2021-02-05 | $9.36 | $9.36 | 3,302,825 | — | — |
| 2021-02-04 | $9.64 | $9.64 | 5,721,375 | — | — |
| 2021-02-03 | $9.44 | $9.44 | 13,528,825 | — | — |
| 2021-02-02 | $7.80 | $7.80 | 4,120,475 | — | — |
| 2021-02-01 | $7.28 | $7.28 | 2,834,100 | — | — |
| 2021-01-29 | $7.32 | $7.32 | 5,685,375 | — | — |
| 2021-01-28 | $7.64 | $7.64 | 6,874,225 | — | — |
| 2021-01-27 | $7.08 | $7.08 | 3,716,700 | — | — |
| 2021-01-26 | $7.28 | $7.28 | 4,927,650 | — | — |
| 2021-01-25 | $6.52 | $6.52 | 3,655,575 | — | — |
| 2021-01-22 | $6.88 | $6.88 | 1,579,075 | — | — |
| 2021-01-21 | $6.96 | $6.96 | 2,540,175 | — | — |
| 2021-01-20 | $7.20 | $7.20 | 2,554,050 | — | — |
| 2021-01-19 | $7.32 | $7.32 | 3,035,350 | — | — |
| 2021-01-15 | $7.20 | $7.20 | 5,295,850 | — | — |
| 2021-01-14 | $7.20 | $7.20 | 4,988,775 | — | — |
| 2021-01-13 | $6.60 | $6.60 | 2,957,750 | — | — |
| 2021-01-12 | $6.32 | $6.32 | 5,147,925 | — | — |
| 2021-01-11 | $7.08 | $7.08 | 3,578,775 | — | — |
| 2021-01-08 | $6.80 | $6.80 | 2,858,600 | — | — |
| 2021-01-07 | $6.84 | $6.84 | 4,774,225 | — | — |
| 2021-01-06 | $6.80 | $6.80 | 6,486,000 | — | — |
| 2021-01-05 | $6.20 | $6.20 | 2,255,900 | — | — |
| 2021-01-04 | $5.84 | $5.84 | 2,165,250 | — | — |