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
- 2020-12-04 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 | $6.71 | $6.71 | 308,400 | — | — |
| 2021-12-30 | $6.89 | $6.89 | 410,900 | — | — |
| 2021-12-29 | $6.55 | $6.55 | 479,000 | — | — |
| 2021-12-28 | $6.80 | $6.80 | 637,000 | — | — |
| 2021-12-27 | $7.02 | $7.02 | 468,200 | — | — |
| 2021-12-23 | $7.16 | $7.16 | 364,500 | — | — |
| 2021-12-22 | $7.07 | $7.07 | 756,700 | — | — |
| 2021-12-21 | $6.73 | $6.73 | 908,200 | — | — |
| 2021-12-20 | $6.40 | $6.40 | 831,500 | — | — |
| 2021-12-17 | $6.54 | $6.54 | 959,300 | — | — |
| 2021-12-16 | $6.68 | $6.68 | 1,114,300 | — | — |
| 2021-12-15 | $7.48 | $7.48 | 833,200 | — | — |
| 2021-12-14 | $7.00 | $7.00 | 809,100 | — | — |
| 2021-12-13 | $7.50 | $7.50 | 625,700 | — | — |
| 2021-12-10 | $8.11 | $8.11 | 242,200 | — | — |
| 2021-12-09 | $8.16 | $8.16 | 227,800 | — | — |
| 2021-12-08 | $8.31 | $8.31 | 416,700 | — | — |
| 2021-12-07 | $8.15 | $8.15 | 568,500 | — | — |
| 2021-12-06 | $7.60 | $7.60 | 427,400 | — | — |
| 2021-12-03 | $7.36 | $7.36 | 698,400 | — | — |
| 2021-12-02 | $7.77 | $7.77 | 740,600 | — | — |
| 2021-12-01 | $7.32 | $7.32 | 784,700 | — | — |
| 2021-11-30 | $7.61 | $7.61 | 1,156,100 | — | — |
| 2021-11-29 | $7.86 | $7.86 | 592,300 | — | — |
| 2021-11-26 | $8.17 | $8.17 | 365,100 | — | — |
| 2021-11-24 | $8.24 | $8.24 | 546,200 | — | — |
| 2021-11-23 | $8.49 | $8.49 | 1,365,700 | — | — |
| 2021-11-22 | $8.48 | $8.48 | 1,479,000 | — | — |
| 2021-11-19 | $8.82 | $8.82 | 1,118,800 | — | — |
| 2021-11-18 | $9.47 | $9.47 | 995,300 | — | — |
| 2021-11-17 | $9.86 | $9.86 | 949,100 | — | — |
| 2021-11-16 | $10.81 | $10.81 | 741,800 | — | — |
| 2021-11-15 | $11.18 | $11.18 | 2,127,400 | — | — |
| 2021-11-12 | $10.33 | $10.33 | 957,400 | — | — |
| 2021-11-11 | $10.38 | $10.38 | 2,174,100 | — | — |
| 2021-11-10 | $9.54 | $9.54 | 818,900 | — | — |
| 2021-11-09 | $9.00 | $9.00 | 799,000 | — | — |
| 2021-11-08 | $9.41 | $9.41 | 547,400 | — | — |
| 2021-11-05 | $9.49 | $9.49 | 310,700 | — | — |
| 2021-11-04 | $9.43 | $9.43 | 811,500 | — | — |
| 2021-11-03 | $9.07 | $9.07 | 510,400 | — | — |
| 2021-11-02 | $8.73 | $8.73 | 412,900 | — | — |
| 2021-11-01 | $8.67 | $8.67 | 387,100 | — | — |
| 2021-10-29 | $8.57 | $8.57 | 655,500 | — | — |
| 2021-10-28 | $9.26 | $9.26 | 1,503,000 | — | — |
| 2021-10-27 | $8.75 | $8.75 | 528,900 | — | — |
| 2021-10-26 | $8.68 | $8.68 | 451,200 | — | — |
| 2021-10-25 | $8.46 | $8.46 | 527,600 | — | — |
| 2021-10-22 | $8.56 | $8.56 | 641,200 | — | — |
| 2021-10-21 | $9.12 | $9.12 | 297,000 | — | — |
| 2021-10-20 | $9.16 | $9.16 | 449,800 | — | — |
| 2021-10-19 | $9.14 | $9.14 | 569,500 | — | — |
| 2021-10-18 | $9.28 | $9.28 | 635,100 | — | — |
| 2021-10-15 | $9.23 | $9.23 | 359,000 | — | — |
| 2021-10-14 | $9.50 | $9.50 | 287,600 | — | — |
| 2021-10-13 | $9.56 | $9.56 | 641,400 | — | — |
| 2021-10-12 | $9.80 | $9.80 | 483,500 | — | — |
| 2021-10-11 | $10.17 | $10.17 | 416,900 | — | — |
| 2021-10-08 | $9.90 | $9.90 | 701,400 | — | — |
| 2021-10-07 | $10.36 | $10.36 | 1,475,000 | — | — |
| 2021-10-06 | $9.94 | $9.94 | 1,982,400 | — | — |
| 2021-10-05 | $9.27 | $9.27 | 895,600 | — | — |
| 2021-10-04 | $9.46 | $9.46 | 751,200 | — | — |
| 2021-10-01 | $9.08 | $9.08 | 946,300 | — | — |
| 2021-09-30 | $9.16 | $9.16 | 884,400 | — | — |
| 2021-09-29 | $9.04 | $9.04 | 1,627,500 | — | — |
| 2021-09-28 | $9.62 | $9.62 | 4,196,400 | — | — |
| 2021-09-27 | $8.19 | $8.19 | 909,000 | — | — |
| 2021-09-24 | $8.02 | $8.02 | 297,500 | — | — |
| 2021-09-23 | $7.64 | $7.64 | 192,000 | — | — |
| 2021-09-22 | $7.59 | $7.59 | 357,600 | — | — |
| 2021-09-21 | $7.41 | $7.41 | 280,500 | — | — |
| 2021-09-20 | $7.35 | $7.35 | 459,900 | — | — |
| 2021-09-17 | $7.80 | $7.80 | 942,200 | — | — |
| 2021-09-16 | $8.26 | $8.26 | 1,420,200 | — | — |
| 2021-09-15 | $7.35 | $7.35 | 219,400 | — | — |
| 2021-09-14 | $7.21 | $7.21 | 360,000 | — | — |
| 2021-09-13 | $7.50 | $7.50 | 435,500 | — | — |
| 2021-09-10 | $7.41 | $7.41 | 181,800 | — | — |
| 2021-09-09 | $7.69 | $7.69 | 310,000 | — | — |
| 2021-09-08 | $7.63 | $7.63 | 421,800 | — | — |
| 2021-09-07 | $8.03 | $8.03 | 762,200 | — | — |
| 2021-09-03 | $7.71 | $7.71 | 454,400 | — | — |
| 2021-09-02 | $6.98 | $6.98 | 191,400 | — | — |
| 2021-09-01 | $7.08 | $7.08 | 213,900 | — | — |
| 2021-08-31 | $7.15 | $7.15 | 248,700 | — | — |
| 2021-08-30 | $7.07 | $7.07 | 451,800 | — | — |
| 2021-08-27 | $6.95 | $6.95 | 519,800 | — | — |
| 2021-08-26 | $6.39 | $6.39 | 395,100 | — | — |
| 2021-08-25 | $6.53 | $6.53 | 223,800 | — | — |
| 2021-08-24 | $6.75 | $6.75 | 302,700 | — | — |
| 2021-08-23 | $6.79 | $6.79 | 359,500 | — | — |
| 2021-08-20 | $6.25 | $6.25 | 546,600 | — | — |
| 2021-08-19 | $6.14 | $6.14 | 356,900 | — | — |
| 2021-08-18 | $6.30 | $6.30 | 657,500 | — | — |
| 2021-08-17 | $6.52 | $6.52 | 575,100 | — | — |
| 2021-08-16 | $6.59 | $6.59 | 1,147,700 | — | — |
| 2021-08-13 | $7.62 | $7.62 | 313,100 | — | — |
| 2021-08-12 | $7.88 | $7.88 | 220,200 | — | — |
| 2021-08-11 | $7.99 | $7.99 | 279,500 | — | — |
| 2021-08-10 | $8.02 | $8.02 | 535,700 | — | — |
| 2021-08-09 | $8.68 | $8.68 | 485,300 | — | — |
| 2021-08-06 | $8.11 | $8.11 | 609,300 | — | — |
| 2021-08-05 | $7.78 | $7.78 | 302,700 | — | — |
| 2021-08-04 | $7.80 | $7.80 | 122,900 | — | — |
| 2021-08-03 | $8.00 | $8.00 | 158,500 | — | — |
| 2021-08-02 | $7.96 | $7.96 | 86,700 | — | — |
| 2021-07-30 | $7.93 | $7.93 | 92,200 | — | — |
| 2021-07-29 | $8.04 | $8.04 | 135,400 | — | — |
| 2021-07-28 | $7.99 | $7.99 | 322,800 | — | — |
| 2021-07-27 | $7.98 | $7.98 | 190,400 | — | — |
| 2021-07-26 | $7.93 | $7.93 | 259,100 | — | — |
| 2021-07-23 | $8.05 | $8.05 | 255,800 | — | — |
| 2021-07-22 | $8.09 | $8.09 | 313,400 | — | — |
| 2021-07-21 | $8.08 | $8.08 | 387,800 | — | — |
| 2021-07-20 | $8.19 | $8.19 | 517,800 | — | — |
| 2021-07-19 | $7.71 | $7.71 | 379,900 | — | — |
| 2021-07-16 | $7.55 | $7.55 | 331,100 | — | — |
| 2021-07-15 | $7.48 | $7.48 | 619,200 | — | — |
| 2021-07-14 | $7.83 | $7.83 | 846,900 | — | — |
| 2021-07-13 | $7.32 | $7.32 | 142,600 | — | — |
| 2021-07-12 | $7.49 | $7.49 | 320,300 | — | — |
| 2021-07-09 | $7.43 | $7.43 | 441,600 | — | — |
| 2021-07-08 | $7.19 | $7.19 | 536,000 | — | — |
| 2021-07-07 | $7.01 | $7.01 | 649,600 | — | — |
| 2021-07-06 | $7.18 | $7.18 | 227,600 | — | — |
| 2021-07-02 | $7.40 | $7.40 | 568,300 | — | — |
| 2021-07-01 | $7.88 | $7.88 | 261,200 | — | — |
| 2021-06-30 | $7.94 | $7.94 | 253,400 | — | — |
| 2021-06-29 | $7.90 | $7.90 | 486,500 | — | — |
| 2021-06-28 | $7.97 | $7.97 | 433,800 | — | — |
| 2021-06-25 | $8.03 | $8.03 | 454,100 | — | — |
| 2021-06-24 | $8.39 | $8.39 | 693,400 | — | — |
| 2021-06-23 | $7.92 | $7.92 | 421,100 | — | — |
| 2021-06-22 | $8.05 | $8.05 | 803,400 | — | — |
| 2021-06-21 | $7.70 | $7.70 | 467,700 | — | — |
| 2021-06-18 | $7.97 | $7.97 | 521,900 | — | — |
| 2021-06-17 | $8.08 | $8.08 | 634,900 | — | — |
| 2021-06-16 | $7.77 | $7.77 | 571,400 | — | — |
| 2021-06-15 | $7.78 | $7.78 | 644,400 | — | — |
| 2021-06-14 | $8.39 | $8.39 | 596,200 | — | — |
| 2021-06-11 | $8.18 | $8.18 | 886,700 | — | — |
| 2021-06-10 | $8.05 | $8.05 | 1,354,500 | — | — |
| 2021-06-09 | $8.30 | $8.30 | 5,669,100 | — | — |
| 2021-06-08 | $8.95 | $8.95 | 454,800 | — | — |
| 2021-06-07 | $9.05 | $9.05 | 240,300 | — | — |
| 2021-06-04 | $9.05 | $9.05 | 189,600 | — | — |
| 2021-06-03 | $9.40 | $9.40 | 322,400 | — | — |
| 2021-06-02 | $8.73 | $8.73 | 224,800 | — | — |
| 2021-06-01 | $8.65 | $8.65 | 567,100 | — | — |
| 2021-05-28 | $8.90 | $8.90 | 598,700 | — | — |
| 2021-05-27 | $8.36 | $8.36 | 501,900 | — | — |
| 2021-05-26 | $8.12 | $8.12 | 648,000 | — | — |
| 2021-05-25 | $6.78 | $6.78 | 357,800 | — | — |
| 2021-05-24 | $7.33 | $7.33 | 291,600 | — | — |
| 2021-05-21 | $7.23 | $7.23 | 256,900 | — | — |
| 2021-05-20 | $7.38 | $7.38 | 307,000 | — | — |
| 2021-05-19 | $6.87 | $6.87 | 328,200 | — | — |
| 2021-05-18 | $7.16 | $7.16 | 435,800 | — | — |
| 2021-05-17 | $7.18 | $7.18 | 704,600 | — | — |
| 2021-05-14 | $6.09 | $6.09 | 261,600 | — | — |
| 2021-05-13 | $5.73 | $5.73 | 356,200 | — | — |
| 2021-05-12 | $6.13 | $6.13 | 305,200 | — | — |
| 2021-05-11 | $6.65 | $6.65 | 254,500 | — | — |
| 2021-05-10 | $6.49 | $6.49 | 322,500 | — | — |
| 2021-05-07 | $6.94 | $6.94 | 217,400 | — | — |
| 2021-05-06 | $6.66 | $6.66 | 490,800 | — | — |
| 2021-05-05 | $7.16 | $7.16 | 179,700 | — | — |
| 2021-05-04 | $7.00 | $7.00 | 280,100 | — | — |
| 2021-05-03 | $7.64 | $7.64 | 326,500 | — | — |
| 2021-04-30 | $8.04 | $8.04 | 284,200 | — | — |
| 2021-04-29 | $7.72 | $7.72 | 157,400 | — | — |
| 2021-04-28 | $7.83 | $7.83 | 143,700 | — | — |
| 2021-04-27 | $8.00 | $8.00 | 180,600 | — | — |
| 2021-04-26 | $8.37 | $8.37 | 143,000 | — | — |
| 2021-04-23 | $8.24 | $8.24 | 368,900 | — | — |
| 2021-04-22 | $7.91 | $7.91 | 272,900 | — | — |
| 2021-04-21 | $7.69 | $7.69 | 302,200 | — | — |
| 2021-04-20 | $7.40 | $7.40 | 366,100 | — | — |
| 2021-04-19 | $7.73 | $7.73 | 293,700 | — | — |
| 2021-04-16 | $8.10 | $8.10 | 307,300 | — | — |
| 2021-04-15 | $7.88 | $7.88 | 295,100 | — | — |
| 2021-04-14 | $8.64 | $8.64 | 358,900 | — | — |
| 2021-04-13 | $8.00 | $8.00 | 306,800 | — | — |
| 2021-04-12 | $8.72 | $8.72 | 307,500 | — | — |
| 2021-04-09 | $8.27 | $8.27 | 398,400 | — | — |
| 2021-04-08 | $8.81 | $8.81 | 725,200 | — | — |
| 2021-04-07 | $7.84 | $7.84 | 455,700 | — | — |
| 2021-04-06 | $8.22 | $8.22 | 337,300 | — | — |
| 2021-04-05 | $8.38 | $8.38 | 1,399,500 | — | — |
| 2021-04-01 | $9.44 | $9.44 | 391,900 | — | — |
| 2021-03-31 | $9.69 | $9.69 | 293,000 | — | — |
| 2021-03-30 | $9.65 | $9.65 | 259,200 | — | — |
| 2021-03-29 | $9.28 | $9.28 | 195,100 | — | — |
| 2021-03-26 | $9.84 | $9.84 | 307,600 | — | — |
| 2021-03-25 | $10.16 | $10.16 | 161,800 | — | — |
| 2021-03-24 | $9.76 | $9.76 | 258,700 | — | — |
| 2021-03-23 | $10.73 | $10.73 | 396,800 | — | — |
| 2021-03-22 | $11.70 | $11.70 | 215,300 | — | — |
| 2021-03-19 | $11.32 | $11.32 | 880,600 | — | — |
| 2021-03-18 | $11.26 | $11.26 | 335,800 | — | — |
| 2021-03-17 | $11.80 | $11.80 | 331,200 | — | — |
| 2021-03-16 | $11.29 | $11.29 | 306,100 | — | — |
| 2021-03-15 | $11.75 | $11.75 | 294,500 | — | — |
| 2021-03-12 | $10.99 | $10.99 | 278,800 | — | — |
| 2021-03-11 | $11.30 | $11.30 | 404,600 | — | — |
| 2021-03-10 | $10.09 | $10.09 | 286,400 | — | — |
| 2021-03-09 | $9.91 | $9.91 | 484,000 | — | — |
| 2021-03-08 | $9.54 | $9.54 | 1,040,700 | — | — |
| 2021-03-05 | $11.92 | $11.92 | 1,071,700 | — | — |
| 2021-03-04 | $10.92 | $10.92 | 1,185,100 | — | — |
| 2021-03-03 | $12.25 | $12.25 | 407,000 | — | — |
| 2021-03-02 | $12.31 | $12.31 | 204,200 | — | — |
| 2021-03-01 | $12.95 | $12.95 | 251,200 | — | — |
| 2021-02-26 | $12.47 | $12.47 | 495,400 | — | — |
| 2021-02-25 | $13.00 | $13.00 | 695,900 | — | — |
| 2021-02-24 | $14.00 | $14.00 | 508,200 | — | — |
| 2021-02-23 | $13.39 | $13.39 | 1,485,000 | — | — |
| 2021-02-22 | $12.89 | $12.89 | 1,343,600 | — | — |
| 2021-02-19 | $12.27 | $12.27 | 508,000 | — | — |
| 2021-02-18 | $12.68 | $12.68 | 911,700 | — | — |
| 2021-02-17 | $13.33 | $13.33 | 970,800 | — | — |
| 2021-02-16 | $15.40 | $15.40 | 1,236,700 | — | — |
| 2021-02-12 | $12.92 | $12.92 | 249,000 | — | — |
| 2021-02-11 | $12.65 | $12.65 | 505,000 | — | — |
| 2021-02-10 | $13.09 | $13.09 | 950,600 | — | — |
| 2021-02-09 | $12.73 | $12.73 | 598,300 | — | — |
| 2021-02-08 | $13.25 | $13.25 | 914,100 | — | — |
| 2021-02-05 | $12.83 | $12.83 | 513,100 | — | — |
| 2021-02-04 | $12.70 | $12.70 | 765,600 | — | — |
| 2021-02-03 | $12.65 | $12.65 | 344,300 | — | — |
| 2021-02-02 | $12.49 | $12.49 | 288,200 | — | — |
| 2021-02-01 | $12.70 | $12.70 | 714,400 | — | — |
| 2021-01-29 | $12.12 | $12.12 | 561,500 | — | — |
| 2021-01-28 | $12.13 | $12.13 | 384,000 | — | — |
| 2021-01-27 | $12.32 | $12.32 | 323,800 | — | — |
| 2021-01-26 | $13.02 | $13.02 | 1,067,500 | — | — |
| 2021-01-25 | $12.72 | $12.72 | 394,100 | — | — |
| 2021-01-22 | $12.06 | $12.06 | 422,300 | — | — |
| 2021-01-21 | $13.13 | $13.13 | 248,700 | — | — |
| 2021-01-20 | $13.50 | $13.50 | 392,200 | — | — |
| 2021-01-19 | $14.09 | $14.09 | 574,500 | — | — |
| 2021-01-15 | $12.68 | $12.68 | 983,300 | — | — |
| 2021-01-14 | $12.10 | $12.10 | 525,700 | — | — |
| 2021-01-13 | $12.28 | $12.28 | 2,881,200 | — | — |
| 2021-01-12 | $9.82 | $9.82 | 411,400 | — | — |
| 2021-01-11 | $9.26 | $9.26 | 169,600 | — | — |
| 2021-01-08 | $9.25 | $9.25 | 112,500 | — | — |
| 2021-01-07 | $8.98 | $8.98 | 210,900 | — | — |
| 2021-01-06 | $8.79 | $8.79 | 252,900 | — | — |
| 2021-01-05 | $9.29 | $9.29 | 289,300 | — | — |
| 2021-01-04 | $8.81 | $8.81 | 224,000 | — | — |