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
- 2020-10-16 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 | $7.35 | $7.35 | 2,767,700 | — | — |
| 2021-12-30 | $7.12 | $7.12 | 1,784,500 | — | — |
| 2021-12-29 | $6.81 | $6.81 | 1,366,700 | — | — |
| 2021-12-28 | $6.82 | $6.82 | 1,043,600 | — | — |
| 2021-12-27 | $6.98 | $6.98 | 1,834,900 | — | — |
| 2021-12-23 | $6.89 | $6.89 | 1,344,300 | — | — |
| 2021-12-22 | $6.46 | $6.46 | 2,467,200 | — | — |
| 2021-12-21 | $6.43 | $6.43 | 1,934,800 | — | — |
| 2021-12-20 | $6.13 | $6.13 | 2,433,900 | — | — |
| 2021-12-17 | $6.55 | $6.55 | 3,435,700 | — | — |
| 2021-12-16 | $6.26 | $6.26 | 2,584,700 | — | — |
| 2021-12-15 | $6.30 | $6.30 | 2,910,800 | — | — |
| 2021-12-14 | $6.18 | $6.18 | 1,991,900 | — | — |
| 2021-12-13 | $6.41 | $6.41 | 2,067,200 | — | — |
| 2021-12-10 | $6.54 | $6.54 | 1,634,200 | — | — |
| 2021-12-09 | $6.75 | $6.75 | 1,026,700 | — | — |
| 2021-12-08 | $7.06 | $7.06 | 2,352,200 | — | — |
| 2021-12-07 | $6.86 | $6.86 | 2,418,500 | — | — |
| 2021-12-06 | $6.61 | $6.61 | 3,752,800 | — | — |
| 2021-12-03 | $6.92 | $6.92 | 3,419,700 | — | — |
| 2021-12-02 | $7.48 | $7.48 | 2,465,100 | — | — |
| 2021-12-01 | $7.47 | $7.47 | 3,062,300 | — | — |
| 2021-11-30 | $7.75 | $7.75 | 7,523,100 | — | — |
| 2021-11-29 | $7.90 | $7.90 | 1,712,500 | — | — |
| 2021-11-26 | $7.81 | $7.81 | 756,000 | — | — |
| 2021-11-24 | $7.89 | $7.89 | 2,540,700 | — | — |
| 2021-11-23 | $7.74 | $7.74 | 1,513,300 | — | — |
| 2021-11-22 | $8.14 | $8.14 | 1,974,700 | — | — |
| 2021-11-19 | $8.60 | $8.60 | 1,313,500 | — | — |
| 2021-11-18 | $8.56 | $8.56 | 1,495,100 | — | — |
| 2021-11-17 | $8.92 | $8.92 | 1,898,200 | — | — |
| 2021-11-16 | $9.27 | $9.27 | 2,063,900 | — | — |
| 2021-11-15 | $9.15 | $9.15 | 2,011,800 | — | — |
| 2021-11-12 | $8.80 | $8.80 | 2,361,900 | — | — |
| 2021-11-11 | $8.62 | $8.62 | 4,316,100 | — | — |
| 2021-11-10 | $7.49 | $7.49 | 1,913,900 | — | — |
| 2021-11-09 | $7.54 | $7.54 | 1,456,000 | — | — |
| 2021-11-08 | $7.74 | $7.74 | 1,420,100 | — | — |
| 2021-11-05 | $7.60 | $7.60 | 975,100 | — | — |
| 2021-11-04 | $7.79 | $7.79 | 1,529,300 | — | — |
| 2021-11-03 | $7.71 | $7.71 | 1,083,200 | — | — |
| 2021-11-02 | $7.85 | $7.85 | 1,172,600 | — | — |
| 2021-11-01 | $8.10 | $8.10 | 2,174,100 | — | — |
| 2021-10-29 | $7.55 | $7.55 | 1,937,200 | — | — |
| 2021-10-28 | $7.66 | $7.66 | 1,678,400 | — | — |
| 2021-10-27 | $7.69 | $7.69 | 1,934,000 | — | — |
| 2021-10-26 | $7.93 | $7.93 | 1,192,300 | — | — |
| 2021-10-25 | $8.12 | $8.12 | 2,378,800 | — | — |
| 2021-10-22 | $8.05 | $8.05 | 1,419,600 | — | — |
| 2021-10-21 | $8.14 | $8.14 | 1,375,900 | — | — |
| 2021-10-20 | $8.24 | $8.24 | 1,080,100 | — | — |
| 2021-10-19 | $8.43 | $8.43 | 686,200 | — | — |
| 2021-10-18 | $8.50 | $8.50 | 861,900 | — | — |
| 2021-10-15 | $8.44 | $8.44 | 583,400 | — | — |
| 2021-10-14 | $8.51 | $8.51 | 1,038,900 | — | — |
| 2021-10-13 | $8.46 | $8.46 | 1,017,200 | — | — |
| 2021-10-12 | $8.18 | $8.18 | 1,176,200 | — | — |
| 2021-10-11 | $8.15 | $8.15 | 442,600 | — | — |
| 2021-10-08 | $8.25 | $8.25 | 1,038,000 | — | — |
| 2021-10-07 | $8.40 | $8.40 | 1,616,500 | — | — |
| 2021-10-06 | $8.19 | $8.19 | 818,600 | — | — |
| 2021-10-05 | $8.45 | $8.45 | 1,123,700 | — | — |
| 2021-10-04 | $8.51 | $8.51 | 1,078,600 | — | — |
| 2021-10-01 | $8.72 | $8.72 | 1,013,700 | — | — |
| 2021-09-30 | $8.55 | $8.55 | 1,533,900 | — | — |
| 2021-09-29 | $8.44 | $8.44 | 2,179,000 | — | — |
| 2021-09-28 | $9.10 | $9.10 | 1,843,600 | — | — |
| 2021-09-27 | $9.38 | $9.38 | 778,100 | — | — |
| 2021-09-24 | $9.60 | $9.60 | 627,800 | — | — |
| 2021-09-23 | $9.61 | $9.61 | 730,300 | — | — |
| 2021-09-22 | $9.39 | $9.39 | 1,093,800 | — | — |
| 2021-09-21 | $9.21 | $9.21 | 3,618,700 | — | — |
| 2021-09-20 | $8.91 | $8.91 | 3,093,000 | — | — |
| 2021-09-17 | $9.87 | $9.87 | 14,266,200 | — | — |
| 2021-09-16 | $9.77 | $9.77 | 2,532,100 | — | — |
| 2021-09-15 | $10.00 | $10.00 | 3,227,100 | — | — |
| 2021-09-14 | $9.44 | $9.44 | 1,879,600 | — | — |
| 2021-09-13 | $9.57 | $9.57 | 1,458,400 | — | — |
| 2021-09-10 | $9.79 | $9.79 | 1,386,800 | — | — |
| 2021-09-09 | $9.99 | $9.99 | 2,191,900 | — | — |
| 2021-09-08 | $9.87 | $9.87 | 2,101,500 | — | — |
| 2021-09-07 | $9.58 | $9.58 | 4,136,400 | — | — |
| 2021-09-03 | $10.75 | $10.75 | 3,069,800 | — | — |
| 2021-09-02 | $10.39 | $10.39 | 3,828,100 | — | — |
| 2021-09-01 | $10.28 | $10.28 | 2,103,900 | — | — |
| 2021-08-31 | $10.27 | $10.27 | 1,283,200 | — | — |
| 2021-08-30 | $9.86 | $9.86 | 1,551,500 | — | — |
| 2021-08-27 | $10.10 | $10.10 | 2,141,700 | — | — |
| 2021-08-26 | $10.04 | $10.04 | 2,752,500 | — | — |
| 2021-08-25 | $9.95 | $9.95 | 2,210,400 | — | — |
| 2021-08-24 | $10.14 | $10.14 | 3,753,300 | — | — |
| 2021-08-23 | $9.95 | $9.95 | 2,172,200 | — | — |
| 2021-08-20 | $9.49 | $9.49 | 1,805,800 | — | — |
| 2021-08-19 | $9.37 | $9.37 | 1,355,900 | — | — |
| 2021-08-18 | $9.29 | $9.29 | 2,089,600 | — | — |
| 2021-08-17 | $9.04 | $9.04 | 3,657,500 | — | — |
| 2021-08-16 | $9.48 | $9.48 | 1,952,100 | — | — |
| 2021-08-13 | $9.66 | $9.66 | 2,335,800 | — | — |
| 2021-08-12 | $9.85 | $9.85 | 4,627,500 | — | — |
| 2021-08-11 | $10.14 | $10.14 | 3,850,700 | — | — |
| 2021-08-10 | $10.16 | $10.16 | 3,878,900 | — | — |
| 2021-08-09 | $9.99 | $9.99 | 8,658,900 | — | — |
| 2021-08-06 | $9.62 | $9.62 | 813,400 | — | — |
| 2021-08-05 | $9.67 | $9.67 | 1,099,600 | — | — |
| 2021-08-04 | $9.63 | $9.63 | 1,015,600 | — | — |
| 2021-08-03 | $9.58 | $9.58 | 1,298,700 | — | — |
| 2021-08-02 | $9.77 | $9.77 | 1,195,000 | — | — |
| 2021-07-30 | $9.44 | $9.44 | 923,900 | — | — |
| 2021-07-29 | $9.33 | $9.33 | 1,027,200 | — | — |
| 2021-07-28 | $9.33 | $9.33 | 3,881,400 | — | — |
| 2021-07-27 | $9.58 | $9.58 | 1,490,600 | — | — |
| 2021-07-26 | $9.94 | $9.94 | 1,345,200 | — | — |
| 2021-07-23 | $10.18 | $10.18 | 836,700 | — | — |
| 2021-07-22 | $10.26 | $10.26 | 1,736,200 | — | — |
| 2021-07-21 | $9.80 | $9.80 | 1,580,600 | — | — |
| 2021-07-20 | $9.33 | $9.33 | 1,080,600 | — | — |
| 2021-07-19 | $9.18 | $9.18 | 1,521,400 | — | — |
| 2021-07-16 | $9.48 | $9.48 | 1,516,300 | — | — |
| 2021-07-15 | $9.71 | $9.71 | 2,111,800 | — | — |
| 2021-07-14 | $9.61 | $9.61 | 1,478,200 | — | — |
| 2021-07-13 | $9.78 | $9.78 | 2,790,000 | — | — |
| 2021-07-12 | $10.31 | $10.31 | 1,425,500 | — | — |
| 2021-07-09 | $10.42 | $10.42 | 2,187,400 | — | — |
| 2021-07-08 | $9.86 | $9.86 | 3,113,200 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 1,570,800 | — | — |
| 2021-07-06 | $9.89 | $9.89 | 2,076,200 | — | — |
| 2021-07-02 | $9.92 | $9.92 | 1,741,400 | — | — |
| 2021-07-01 | $10.04 | $10.04 | 4,132,300 | — | — |
| 2021-06-30 | $10.37 | $10.37 | 2,628,800 | — | — |
| 2021-06-29 | $10.56 | $10.56 | 4,496,100 | — | — |
| 2021-06-28 | $10.60 | $10.60 | 2,326,100 | — | — |
| 2021-06-25 | $10.76 | $10.76 | 1,294,100 | — | — |
| 2021-06-24 | $10.51 | $10.51 | 1,155,700 | — | — |
| 2021-06-23 | $10.39 | $10.39 | 1,213,000 | — | — |
| 2021-06-22 | $10.26 | $10.26 | 2,842,800 | — | — |
| 2021-06-21 | $10.47 | $10.47 | 2,627,300 | — | — |
| 2021-06-18 | $9.90 | $9.90 | 2,411,700 | — | — |
| 2021-06-17 | $10.02 | $10.02 | 2,605,700 | — | — |
| 2021-06-16 | $10.01 | $10.01 | 1,093,400 | — | — |
| 2021-06-15 | $10.01 | $10.01 | 1,874,600 | — | — |
| 2021-06-14 | $10.10 | $10.10 | 2,072,900 | — | — |
| 2021-06-11 | $10.32 | $10.32 | 1,498,100 | — | — |
| 2021-06-10 | $10.16 | $10.16 | 1,175,700 | — | — |
| 2021-06-09 | $10.09 | $10.09 | 3,079,100 | — | — |
| 2021-06-08 | $10.13 | $10.13 | 2,908,000 | — | — |
| 2021-06-07 | $10.10 | $10.10 | 1,733,200 | — | — |
| 2021-06-04 | $10.14 | $10.14 | 2,858,000 | — | — |
| 2021-06-03 | $10.26 | $10.26 | 2,218,600 | — | — |
| 2021-06-02 | $10.04 | $10.04 | 6,203,200 | — | — |
| 2021-06-01 | $9.96 | $9.96 | 748,400 | — | — |
| 2021-05-28 | $10.00 | $10.00 | 757,200 | — | — |
| 2021-05-27 | $9.97 | $9.97 | 263,600 | — | — |
| 2021-05-26 | $9.98 | $9.98 | 642,800 | — | — |
| 2021-05-25 | $9.92 | $9.92 | 532,600 | — | — |
| 2021-05-24 | $9.92 | $9.92 | 295,200 | — | — |
| 2021-05-21 | $9.91 | $9.91 | 483,300 | — | — |
| 2021-05-20 | $9.90 | $9.90 | 487,100 | — | — |
| 2021-05-19 | $9.90 | $9.90 | 503,300 | — | — |
| 2021-05-18 | $9.98 | $9.98 | 393,300 | — | — |
| 2021-05-17 | $9.89 | $9.89 | 927,100 | — | — |
| 2021-05-14 | $9.93 | $9.93 | 2,132,400 | — | — |
| 2021-05-13 | $9.90 | $9.90 | 1,532,000 | — | — |
| 2021-05-12 | $9.93 | $9.93 | 2,249,400 | — | — |
| 2021-05-11 | $9.88 | $9.88 | 1,708,100 | — | — |
| 2021-05-10 | $10.03 | $10.03 | 2,382,900 | — | — |
| 2021-05-07 | $10.08 | $10.08 | 1,337,600 | — | — |
| 2021-05-06 | $10.08 | $10.08 | 1,366,300 | — | — |
| 2021-05-05 | $10.15 | $10.15 | 1,542,800 | — | — |
| 2021-05-04 | $10.28 | $10.28 | 1,547,400 | — | — |
| 2021-05-03 | $10.06 | $10.06 | 539,700 | — | — |
| 2021-04-30 | $10.06 | $10.06 | 1,342,200 | — | — |
| 2021-04-29 | $10.03 | $10.03 | 2,411,900 | — | — |
| 2021-04-28 | $10.13 | $10.13 | 730,500 | — | — |
| 2021-04-27 | $10.09 | $10.09 | 759,300 | — | — |
| 2021-04-26 | $10.15 | $10.15 | 660,600 | — | — |
| 2021-04-23 | $10.22 | $10.22 | 765,700 | — | — |
| 2021-04-22 | $10.26 | $10.26 | 627,000 | — | — |
| 2021-04-21 | $10.16 | $10.16 | 1,158,500 | — | — |
| 2021-04-20 | $10.18 | $10.18 | 1,121,000 | — | — |
| 2021-04-19 | $10.19 | $10.19 | 1,009,500 | — | — |
| 2021-04-16 | $10.20 | $10.20 | 1,246,200 | — | — |
| 2021-04-15 | $10.30 | $10.30 | 887,700 | — | — |
| 2021-04-14 | $10.41 | $10.41 | 356,700 | — | — |
| 2021-04-13 | $10.51 | $10.51 | 346,500 | — | — |
| 2021-04-12 | $10.56 | $10.56 | 221,400 | — | — |
| 2021-04-09 | $10.75 | $10.75 | 433,200 | — | — |
| 2021-04-08 | $10.80 | $10.80 | 626,000 | — | — |
| 2021-04-07 | $10.68 | $10.68 | 1,020,100 | — | — |
| 2021-04-06 | $10.31 | $10.31 | 734,100 | — | — |
| 2021-04-05 | $10.44 | $10.44 | 972,800 | — | — |
| 2021-04-01 | $10.40 | $10.40 | 1,230,500 | — | — |
| 2021-03-31 | $10.57 | $10.57 | 1,102,500 | — | — |
| 2021-03-30 | $10.39 | $10.39 | 1,008,000 | — | — |
| 2021-03-29 | $10.41 | $10.41 | 993,900 | — | — |
| 2021-03-26 | $10.80 | $10.80 | 1,306,700 | — | — |
| 2021-03-25 | $10.48 | $10.48 | 3,177,400 | — | — |
| 2021-03-24 | $10.38 | $10.38 | 4,007,600 | — | — |
| 2021-03-23 | $10.52 | $10.52 | 1,428,100 | — | — |
| 2021-03-22 | $10.90 | $10.90 | 779,200 | — | — |
| 2021-03-19 | $10.96 | $10.96 | 884,700 | — | — |
| 2021-03-18 | $11.13 | $11.13 | 1,267,600 | — | — |
| 2021-03-17 | $11.59 | $11.59 | 1,383,500 | — | — |
| 2021-03-16 | $11.93 | $11.93 | 1,983,100 | — | — |
| 2021-03-15 | $12.00 | $12.00 | 1,748,400 | — | — |
| 2021-03-12 | $11.45 | $11.45 | 1,390,500 | — | — |
| 2021-03-11 | $11.27 | $11.27 | 3,725,800 | — | — |
| 2021-03-10 | $10.80 | $10.80 | 2,179,300 | — | — |
| 2021-03-09 | $10.85 | $10.85 | 1,640,800 | — | — |
| 2021-03-08 | $10.47 | $10.47 | 2,238,600 | — | — |
| 2021-03-05 | $10.82 | $10.82 | 5,402,500 | — | — |
| 2021-03-04 | $10.51 | $10.51 | 3,182,300 | — | — |
| 2021-03-03 | $10.68 | $10.68 | 2,323,100 | — | — |
| 2021-03-02 | $11.67 | $11.67 | 2,001,100 | — | — |
| 2021-03-01 | $12.04 | $12.04 | 984,700 | — | — |
| 2021-02-26 | $11.80 | $11.80 | 1,940,400 | — | — |
| 2021-02-25 | $12.21 | $12.21 | 3,363,300 | — | — |
| 2021-02-24 | $12.38 | $12.38 | 1,795,100 | — | — |
| 2021-02-23 | $12.38 | $12.38 | 3,824,500 | — | — |
| 2021-02-22 | $12.59 | $12.59 | 1,916,800 | — | — |
| 2021-02-19 | $12.58 | $12.58 | 1,946,500 | — | — |
| 2021-02-18 | $12.71 | $12.71 | 1,710,600 | — | — |
| 2021-02-17 | $13.04 | $13.04 | 2,071,000 | — | — |
| 2021-02-16 | $13.42 | $13.42 | 2,363,900 | — | — |
| 2021-02-12 | $13.27 | $13.27 | 2,500,700 | — | — |
| 2021-02-11 | $12.86 | $12.86 | 2,606,700 | — | — |
| 2021-02-10 | $13.13 | $13.13 | 3,510,600 | — | — |
| 2021-02-09 | $13.50 | $13.50 | 3,381,500 | — | — |
| 2021-02-08 | $13.67 | $13.67 | 3,775,900 | — | — |
| 2021-02-05 | $13.12 | $13.12 | 5,453,600 | — | — |
| 2021-02-04 | $13.60 | $13.60 | 9,645,100 | — | — |
| 2021-02-03 | $14.40 | $14.40 | 27,593,500 | — | — |
| 2021-02-02 | $12.74 | $12.74 | 2,409,700 | — | — |
| 2021-02-01 | $12.97 | $12.97 | 4,730,200 | — | — |
| 2021-01-29 | $11.95 | $11.95 | 2,483,400 | — | — |
| 2021-01-28 | $12.23 | $12.23 | 4,001,900 | — | — |
| 2021-01-27 | $11.55 | $11.55 | 4,413,400 | — | — |
| 2021-01-26 | $12.15 | $12.15 | 2,722,800 | — | — |
| 2021-01-25 | $12.56 | $12.56 | 4,367,400 | — | — |
| 2021-01-22 | $13.24 | $13.24 | 3,950,100 | — | — |
| 2021-01-21 | $13.01 | $13.01 | 8,623,800 | — | — |
| 2021-01-20 | $13.77 | $13.77 | 19,087,000 | — | — |
| 2021-01-19 | $10.52 | $10.52 | 948,400 | — | — |
| 2021-01-15 | $10.57 | $10.57 | 1,255,500 | — | — |
| 2021-01-14 | $10.68 | $10.68 | 1,348,100 | — | — |
| 2021-01-13 | $10.54 | $10.54 | 1,377,100 | — | — |
| 2021-01-12 | $10.69 | $10.69 | 894,500 | — | — |
| 2021-01-11 | $10.44 | $10.44 | 622,300 | — | — |
| 2021-01-08 | $10.35 | $10.35 | 417,000 | — | — |
| 2021-01-07 | $10.50 | $10.50 | 463,100 | — | — |
| 2021-01-06 | $10.31 | $10.31 | 265,800 | — | — |
| 2021-01-05 | $10.40 | $10.40 | 203,000 | — | — |
| 2021-01-04 | $10.46 | $10.46 | 912,900 | — | — |