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
- 2015-09-30 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 | $8.10 | $8.10 | 684,100 | — | — |
| 2021-12-30 | $8.18 | $8.18 | 247,700 | — | — |
| 2021-12-29 | $7.92 | $7.92 | 339,500 | — | — |
| 2021-12-28 | $7.76 | $7.76 | 699,400 | — | — |
| 2021-12-27 | $8.33 | $8.33 | 488,800 | — | — |
| 2021-12-23 | $9.00 | $9.00 | 199,100 | — | — |
| 2021-12-22 | $8.80 | $8.80 | 284,900 | — | — |
| 2021-12-21 | $8.98 | $8.98 | 162,900 | — | — |
| 2021-12-20 | $8.87 | $8.87 | 190,700 | — | — |
| 2021-12-17 | $8.96 | $8.96 | 325,200 | — | — |
| 2021-12-16 | $8.78 | $8.78 | 392,900 | — | — |
| 2021-12-15 | $8.97 | $8.97 | 360,900 | — | — |
| 2021-12-14 | $8.62 | $8.62 | 372,400 | — | — |
| 2021-12-13 | $9.06 | $9.06 | 289,900 | — | — |
| 2021-12-10 | $9.11 | $9.11 | 289,400 | — | — |
| 2021-12-09 | $9.26 | $9.26 | 314,200 | — | — |
| 2021-12-08 | $9.71 | $9.71 | 248,300 | — | — |
| 2021-12-07 | $9.25 | $9.25 | 347,800 | — | — |
| 2021-12-06 | $8.42 | $8.42 | 699,200 | — | — |
| 2021-12-03 | $8.42 | $8.42 | 602,500 | — | — |
| 2021-12-02 | $9.10 | $9.10 | 402,200 | — | — |
| 2021-12-01 | $8.99 | $8.99 | 343,800 | — | — |
| 2021-11-30 | $9.85 | $9.85 | 319,500 | — | — |
| 2021-11-29 | $9.45 | $9.45 | 420,100 | — | — |
| 2021-11-26 | $10.31 | $10.31 | 398,500 | — | — |
| 2021-11-24 | $9.65 | $9.65 | 245,600 | — | — |
| 2021-11-23 | $9.46 | $9.46 | 493,300 | — | — |
| 2021-11-22 | $9.34 | $9.34 | 616,900 | — | — |
| 2021-11-19 | $10.04 | $10.04 | 160,100 | — | — |
| 2021-11-18 | $10.12 | $10.12 | 303,400 | — | — |
| 2021-11-17 | $10.41 | $10.41 | 396,800 | — | — |
| 2021-11-16 | $10.72 | $10.72 | 290,800 | — | — |
| 2021-11-15 | $10.91 | $10.91 | 335,200 | — | — |
| 2021-11-12 | $11.46 | $11.46 | 561,200 | — | — |
| 2021-11-11 | $10.50 | $10.50 | 384,600 | — | — |
| 2021-11-10 | $10.20 | $10.20 | 786,400 | — | — |
| 2021-11-09 | $10.67 | $10.67 | 491,800 | — | — |
| 2021-11-08 | $11.44 | $11.44 | 288,100 | — | — |
| 2021-11-05 | $11.49 | $11.49 | 442,000 | — | — |
| 2021-11-04 | $11.95 | $11.95 | 315,000 | — | — |
| 2021-11-03 | $12.30 | $12.30 | 302,300 | — | — |
| 2021-11-02 | $12.53 | $12.53 | 386,500 | — | — |
| 2021-11-01 | $12.53 | $12.53 | 453,700 | — | — |
| 2021-10-29 | $12.04 | $12.04 | 356,300 | — | — |
| 2021-10-28 | $12.08 | $12.08 | 358,800 | — | — |
| 2021-10-27 | $11.66 | $11.66 | 154,900 | — | — |
| 2021-10-26 | $11.75 | $11.75 | 167,700 | — | — |
| 2021-10-25 | $12.11 | $12.11 | 366,300 | — | — |
| 2021-10-22 | $11.66 | $11.66 | 373,700 | — | — |
| 2021-10-21 | $11.58 | $11.58 | 603,400 | — | — |
| 2021-10-20 | $12.05 | $12.05 | 256,500 | — | — |
| 2021-10-19 | $12.03 | $12.03 | 481,200 | — | — |
| 2021-10-18 | $12.17 | $12.17 | 291,900 | — | — |
| 2021-10-15 | $12.33 | $12.33 | 1,136,900 | — | — |
| 2021-10-14 | $13.60 | $13.60 | 332,200 | — | — |
| 2021-10-13 | $13.73 | $13.73 | 298,600 | — | — |
| 2021-10-12 | $14.21 | $14.21 | 561,700 | — | — |
| 2021-10-11 | $13.81 | $13.81 | 402,100 | — | — |
| 2021-10-08 | $13.57 | $13.57 | 371,800 | — | — |
| 2021-10-07 | $13.87 | $13.87 | 350,600 | — | — |
| 2021-10-06 | $13.75 | $13.75 | 472,900 | — | — |
| 2021-10-05 | $14.35 | $14.35 | 360,300 | — | — |
| 2021-10-04 | $14.13 | $14.13 | 660,200 | — | — |
| 2021-10-01 | $14.27 | $14.27 | 542,400 | — | — |
| 2021-09-30 | $14.90 | $14.90 | 1,090,400 | — | — |
| 2021-09-29 | $14.85 | $14.85 | 698,500 | — | — |
| 2021-09-28 | $15.67 | $15.67 | 500,100 | — | — |
| 2021-09-27 | $16.38 | $16.38 | 289,800 | — | — |
| 2021-09-24 | $16.56 | $16.56 | 611,500 | — | — |
| 2021-09-23 | $17.08 | $17.08 | 486,400 | — | — |
| 2021-09-22 | $15.99 | $15.99 | 827,100 | — | — |
| 2021-09-21 | $14.96 | $14.96 | 236,400 | — | — |
| 2021-09-20 | $14.76 | $14.76 | 394,600 | — | — |
| 2021-09-17 | $14.93 | $14.93 | 500,300 | — | — |
| 2021-09-16 | $15.14 | $15.14 | 319,500 | — | — |
| 2021-09-15 | $15.30 | $15.30 | 258,100 | — | — |
| 2021-09-14 | $14.52 | $14.52 | 396,000 | — | — |
| 2021-09-13 | $14.99 | $14.99 | 356,300 | — | — |
| 2021-09-10 | $15.30 | $15.30 | 278,200 | — | — |
| 2021-09-09 | $15.66 | $15.66 | 569,000 | — | — |
| 2021-09-08 | $15.33 | $15.33 | 299,600 | — | — |
| 2021-09-07 | $15.67 | $15.67 | 275,600 | — | — |
| 2021-09-03 | $15.47 | $15.47 | 510,000 | — | — |
| 2021-09-02 | $15.99 | $15.99 | 462,200 | — | — |
| 2021-09-01 | $15.30 | $15.30 | 376,700 | — | — |
| 2021-08-31 | $15.55 | $15.55 | 790,500 | — | — |
| 2021-08-30 | $14.92 | $14.92 | 676,300 | — | — |
| 2021-08-27 | $14.45 | $14.45 | 712,500 | — | — |
| 2021-08-26 | $13.89 | $13.89 | 689,200 | — | — |
| 2021-08-25 | $13.52 | $13.52 | 928,200 | — | — |
| 2021-08-24 | $12.45 | $12.45 | 944,600 | — | — |
| 2021-08-23 | $11.27 | $11.27 | 568,200 | — | — |
| 2021-08-20 | $10.22 | $10.22 | 342,300 | — | — |
| 2021-08-19 | $9.59 | $9.59 | 302,700 | — | — |
| 2021-08-18 | $10.14 | $10.14 | 353,200 | — | — |
| 2021-08-17 | $9.90 | $9.90 | 551,400 | — | — |
| 2021-08-16 | $10.09 | $10.09 | 447,700 | — | — |
| 2021-08-13 | $10.65 | $10.65 | 422,300 | — | — |
| 2021-08-12 | $10.89 | $10.89 | 511,800 | — | — |
| 2021-08-11 | $10.59 | $10.59 | 482,700 | — | — |
| 2021-08-10 | $10.86 | $10.86 | 440,000 | — | — |
| 2021-08-09 | $11.63 | $11.63 | 241,100 | — | — |
| 2021-08-06 | $11.29 | $11.29 | 379,900 | — | — |
| 2021-08-05 | $11.64 | $11.64 | 344,600 | — | — |
| 2021-08-04 | $11.14 | $11.14 | 338,200 | — | — |
| 2021-08-03 | $11.06 | $11.06 | 222,100 | — | — |
| 2021-08-02 | $10.98 | $10.98 | 376,600 | — | — |
| 2021-07-30 | $10.67 | $10.67 | 250,500 | — | — |
| 2021-07-29 | $10.57 | $10.57 | 407,400 | — | — |
| 2021-07-28 | $10.11 | $10.11 | 483,800 | — | — |
| 2021-07-27 | $9.33 | $9.33 | 631,800 | — | — |
| 2021-07-26 | $9.38 | $9.38 | 668,400 | — | — |
| 2021-07-23 | $9.88 | $9.88 | 458,500 | — | — |
| 2021-07-22 | $10.33 | $10.33 | 509,000 | — | — |
| 2021-07-21 | $10.32 | $10.32 | 488,700 | — | — |
| 2021-07-20 | $9.49 | $9.49 | 408,200 | — | — |
| 2021-07-19 | $9.55 | $9.55 | 670,100 | — | — |
| 2021-07-16 | $9.59 | $9.59 | 271,200 | — | — |
| 2021-07-15 | $9.77 | $9.77 | 755,600 | — | — |
| 2021-07-14 | $10.07 | $10.07 | 401,400 | — | — |
| 2021-07-13 | $10.17 | $10.17 | 471,400 | — | — |
| 2021-07-12 | $10.02 | $10.02 | 735,000 | — | — |
| 2021-07-09 | $10.76 | $10.76 | 316,500 | — | — |
| 2021-07-08 | $10.62 | $10.62 | 1,092,900 | — | — |
| 2021-07-07 | $10.20 | $10.20 | 1,200,900 | — | — |
| 2021-07-06 | $11.30 | $11.30 | 492,500 | — | — |
| 2021-07-02 | $11.91 | $11.91 | 756,900 | — | — |
| 2021-07-01 | $12.38 | $12.38 | 643,800 | — | — |
| 2021-06-30 | $12.55 | $12.55 | 1,472,200 | — | — |
| 2021-06-29 | $11.71 | $11.71 | 648,500 | — | — |
| 2021-06-28 | $11.71 | $11.71 | 1,271,800 | — | — |
| 2021-06-25 | $11.00 | $11.00 | 666,100 | — | — |
| 2021-06-24 | $10.71 | $10.71 | 754,000 | — | — |
| 2021-06-23 | $10.98 | $10.98 | 674,100 | — | — |
| 2021-06-22 | $10.69 | $10.69 | 1,423,200 | — | — |
| 2021-06-21 | $11.24 | $11.24 | 1,283,900 | — | — |
| 2021-06-18 | $11.52 | $11.52 | 4,029,700 | — | — |
| 2021-06-17 | $9.95 | $9.95 | 1,668,300 | — | — |
| 2021-06-16 | $9.35 | $9.35 | 2,939,200 | — | — |
| 2021-06-15 | $9.20 | $9.20 | 7,091,000 | — | — |
| 2021-06-14 | $12.86 | $12.86 | 2,076,900 | — | — |
| 2021-06-11 | $12.06 | $12.06 | 405,300 | — | — |
| 2021-06-10 | $12.48 | $12.48 | 1,318,700 | — | — |
| 2021-06-09 | $11.83 | $11.83 | 1,501,300 | — | — |
| 2021-06-08 | $11.16 | $11.16 | 3,473,800 | — | — |
| 2021-06-07 | $9.40 | $9.40 | 6,685,900 | — | — |
| 2021-06-04 | $12.78 | $12.78 | 1,943,700 | — | — |
| 2021-06-03 | $11.30 | $11.30 | 725,600 | — | — |
| 2021-06-02 | $11.30 | $11.30 | 1,252,200 | — | — |
| 2021-06-01 | $10.86 | $10.86 | 1,827,100 | — | — |
| 2021-05-28 | $12.20 | $12.20 | 1,435,600 | — | — |
| 2021-05-27 | $11.55 | $11.55 | 2,062,200 | — | — |
| 2021-05-26 | $10.35 | $10.35 | 1,983,000 | — | — |
| 2021-05-25 | $8.68 | $8.68 | 1,198,400 | — | — |
| 2021-05-24 | $8.75 | $8.75 | 2,868,900 | — | — |
| 2021-05-21 | $8.33 | $8.33 | 8,932,800 | — | — |
| 2021-05-20 | $7.27 | $7.27 | 30,911,400 | — | — |
| 2021-05-19 | $5.74 | $5.74 | 2,739,300 | — | — |
| 2021-05-18 | $5.59 | $5.59 | 499,200 | — | — |
| 2021-05-17 | $4.91 | $4.91 | 175,200 | — | — |
| 2021-05-14 | $4.76 | $4.76 | 280,200 | — | — |
| 2021-05-13 | $4.48 | $4.48 | 440,200 | — | — |
| 2021-05-12 | $4.40 | $4.40 | 350,000 | — | — |
| 2021-05-11 | $4.66 | $4.66 | 452,400 | — | — |
| 2021-05-10 | $4.35 | $4.35 | 403,800 | — | — |
| 2021-05-07 | $4.84 | $4.84 | 471,100 | — | — |
| 2021-05-06 | $4.93 | $4.93 | 830,200 | — | — |
| 2021-05-05 | $4.96 | $4.96 | 1,472,400 | — | — |
| 2021-05-04 | $6.02 | $6.02 | 860,500 | — | — |
| 2021-05-03 | $5.82 | $5.82 | 341,600 | — | — |
| 2021-04-30 | $5.72 | $5.72 | 307,700 | — | — |
| 2021-04-29 | $5.71 | $5.71 | 513,600 | — | — |
| 2021-04-28 | $6.03 | $6.03 | 810,300 | — | — |
| 2021-04-27 | $5.60 | $5.60 | 423,000 | — | — |
| 2021-04-26 | $5.84 | $5.84 | 594,800 | — | — |
| 2021-04-23 | $5.68 | $5.68 | 357,000 | — | — |
| 2021-04-22 | $5.37 | $5.37 | 402,400 | — | — |
| 2021-04-21 | $5.32 | $5.32 | 496,200 | — | — |
| 2021-04-20 | $4.96 | $4.96 | 568,000 | — | — |
| 2021-04-19 | $5.20 | $5.20 | 460,400 | — | — |
| 2021-04-16 | $5.39 | $5.39 | 384,000 | — | — |
| 2021-04-15 | $5.20 | $5.20 | 420,500 | — | — |
| 2021-04-14 | $5.25 | $5.25 | 367,100 | — | — |
| 2021-04-13 | $5.29 | $5.29 | 373,000 | — | — |
| 2021-04-12 | $5.01 | $5.01 | 504,500 | — | — |
| 2021-04-09 | $5.44 | $5.44 | 712,700 | — | — |
| 2021-04-08 | $5.62 | $5.62 | 1,157,500 | — | — |
| 2021-04-07 | $5.66 | $5.66 | 1,181,500 | — | — |
| 2021-04-06 | $5.01 | $5.01 | 625,900 | — | — |
| 2021-04-05 | $4.66 | $4.66 | 296,900 | — | — |
| 2021-04-01 | $4.71 | $4.71 | 200,100 | — | — |
| 2021-03-31 | $4.55 | $4.55 | 220,700 | — | — |
| 2021-03-30 | $4.25 | $4.25 | 258,500 | — | — |
| 2021-03-29 | $4.22 | $4.22 | 367,900 | — | — |
| 2021-03-26 | $4.21 | $4.21 | 584,200 | — | — |
| 2021-03-25 | $4.45 | $4.45 | 632,200 | — | — |
| 2021-03-24 | $4.40 | $4.40 | 429,700 | — | — |
| 2021-03-23 | $4.99 | $4.99 | 508,700 | — | — |
| 2021-03-22 | $5.35 | $5.35 | 341,000 | — | — |
| 2021-03-19 | $5.37 | $5.37 | 524,500 | — | — |
| 2021-03-18 | $4.92 | $4.92 | 913,400 | — | — |
| 2021-03-17 | $5.27 | $5.27 | 498,300 | — | — |
| 2021-03-16 | $5.03 | $5.03 | 807,300 | — | — |
| 2021-03-15 | $5.46 | $5.46 | 907,700 | — | — |
| 2021-03-12 | $5.65 | $5.65 | 2,012,800 | — | — |
| 2021-03-11 | $5.27 | $5.27 | 45,811,500 | — | — |
| 2021-03-10 | $3.79 | $3.79 | 386,000 | — | — |
| 2021-03-09 | $3.92 | $3.92 | 707,300 | — | — |
| 2021-03-08 | $3.71 | $3.71 | 584,000 | — | — |
| 2021-03-05 | $3.48 | $3.48 | 793,400 | — | — |
| 2021-03-04 | $3.37 | $3.37 | 799,200 | — | — |
| 2021-03-03 | $3.82 | $3.82 | 460,300 | — | — |
| 2021-03-02 | $4.20 | $4.20 | 122,400 | — | — |
| 2021-03-01 | $4.30 | $4.30 | 208,200 | — | — |
| 2021-02-26 | $4.06 | $4.06 | 420,100 | — | — |
| 2021-02-25 | $4.45 | $4.45 | 293,500 | — | — |
| 2021-02-24 | $4.85 | $4.85 | 384,000 | — | — |
| 2021-02-23 | $4.71 | $4.71 | 848,000 | — | — |
| 2021-02-22 | $5.46 | $5.46 | 3,143,800 | — | — |
| 2021-02-19 | $5.05 | $5.05 | 660,800 | — | — |
| 2021-02-18 | $4.85 | $4.85 | 539,400 | — | — |
| 2021-02-17 | $5.19 | $5.19 | 526,100 | — | — |
| 2021-02-16 | $5.13 | $5.13 | 1,004,400 | — | — |
| 2021-02-12 | $5.61 | $5.61 | 675,700 | — | — |
| 2021-02-11 | $5.61 | $5.61 | 1,565,700 | — | — |
| 2021-02-10 | $5.61 | $5.61 | 6,876,700 | — | — |
| 2021-02-09 | $6.81 | $6.81 | 8,668,700 | — | — |
| 2021-02-08 | $4.44 | $4.44 | 1,078,900 | — | — |
| 2021-02-05 | $4.16 | $4.16 | 934,000 | — | — |
| 2021-02-04 | $4.12 | $4.12 | 1,410,600 | — | — |
| 2021-02-03 | $3.57 | $3.57 | 2,681,200 | — | — |
| 2021-02-02 | $3.88 | $3.88 | 788,500 | — | — |
| 2021-02-01 | $3.62 | $3.62 | 1,813,700 | — | — |
| 2021-01-29 | $3.05 | $3.05 | 948,300 | — | — |
| 2021-01-28 | $2.57 | $2.57 | 603,100 | — | — |
| 2021-01-27 | $2.73 | $2.73 | 599,800 | — | — |
| 2021-01-26 | $2.99 | $2.99 | 384,100 | — | — |
| 2021-01-25 | $2.96 | $2.96 | 512,600 | — | — |
| 2021-01-22 | $2.83 | $2.83 | 189,400 | — | — |
| 2021-01-21 | $2.76 | $2.76 | 144,100 | — | — |
| 2021-01-20 | $2.82 | $2.82 | 695,900 | — | — |
| 2021-01-19 | $2.70 | $2.70 | 319,000 | — | — |
| 2021-01-15 | $2.63 | $2.63 | 337,100 | — | — |
| 2021-01-14 | $2.76 | $2.76 | 566,100 | — | — |
| 2021-01-13 | $2.60 | $2.60 | 264,300 | — | — |
| 2021-01-12 | $2.50 | $2.50 | 266,800 | — | — |
| 2021-01-11 | $2.46 | $2.46 | 246,300 | — | — |
| 2021-01-08 | $2.39 | $2.39 | 359,300 | — | — |
| 2021-01-07 | $2.53 | $2.53 | 349,800 | — | — |
| 2021-01-06 | $2.37 | $2.37 | 394,500 | — | — |
| 2021-01-05 | $2.40 | $2.40 | 537,800 | — | — |
| 2021-01-04 | $2.28 | $2.28 | 531,300 | — | — |