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
- 2013-05-03 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 | $7.50 | $10.87 | 261,400 | — | — |
| 2021-12-30 | $7.65 | $11.09 | 945,500 | — | — |
| 2021-12-29 | $7.51 | $10.89 | 459,800 | — | — |
| 2021-12-28 | $7.80 | $11.31 | 608,900 | — | — |
| 2021-12-27 | $8.03 | $11.64 | 641,700 | — | — |
| 2021-12-23 | $7.99 | $11.58 | 836,200 | — | — |
| 2021-12-22 | $7.87 | $11.41 | 1,195,200 | — | — |
| 2021-12-21 | $8.32 | $12.06 | 15,197,500 | — | — |
| 2021-12-20 | $7.05 | $10.22 | 1,285,000 | — | — |
| 2021-12-17 | $8.21 | $11.90 | 629,600 | — | — |
| 2021-12-16 | $8.31 | $12.05 | 1,178,500 | — | — |
| 2021-12-15 | $8.92 | $12.93 | 1,558,100 | — | — |
| 2021-12-14 | $8.59 | $12.45 | 1,664,600 | — | — |
| 2021-12-13 | $8.30 | $12.03 | 2,151,700 | — | — |
| 2021-12-10 | $8.80 | $12.76 | 4,795,700 | — | — |
| 2021-12-09 | $9.56 | $13.86 | 20,170,500 | — | — |
| 2021-12-08 | $10.79 | $15.64 | 36,164,900 | — | — |
| 2021-12-07 | $8.05 | $11.67 | 5,591,800 | — | — |
| 2021-12-06 | $7.33 | $10.63 | 1,728,100 | — | — |
| 2021-12-03 | $7.61 | $11.03 | 3,279,000 | — | — |
| 2021-12-02 | $8.44 | $12.24 | 14,276,200 | — | — |
| 2021-12-01 | $7.07 | $10.25 | 7,743,200 | — | — |
| 2021-11-30 | $10.11 | $14.66 | 76,851,200 | — | — |
| 2021-11-29 | $7.63 | $11.06 | 21,422,400 | — | — |
| 2021-11-26 | $6.00 | $8.70 | 640,900 | — | — |
| 2021-11-24 | $5.80 | $8.41 | 512,400 | — | — |
| 2021-11-23 | $5.69 | $8.25 | 930,200 | — | — |
| 2021-11-22 | $6.44 | $9.34 | 1,617,800 | — | — |
| 2021-11-19 | $7.39 | $10.71 | 3,107,900 | — | — |
| 2021-11-18 | $8.20 | $11.89 | 2,004,700 | — | — |
| 2021-11-17 | $7.75 | $11.24 | 5,728,200 | — | — |
| 2021-11-16 | $7.95 | $11.53 | 6,305,900 | — | — |
| 2021-11-15 | $7.75 | $11.24 | 2,673,700 | — | — |
| 2021-11-12 | $8.29 | $12.02 | 7,079,700 | — | — |
| 2021-11-11 | $7.82 | $11.34 | 99,580,800 | — | — |
| 2021-11-10 | $6.79 | $9.84 | 6,804,300 | — | — |
| 2021-11-09 | $7.29 | $10.57 | 30,607,900 | — | — |
| 2021-11-08 | $10.40 | $15.08 | 307,436,000 | — | — |
| 2021-11-05 | $3.25 | $4.71 | 53,300 | — | — |
| 2021-11-04 | $3.28 | $4.76 | 170,900 | — | — |
| 2021-11-03 | $3.28 | $4.76 | 20,600 | — | — |
| 2021-11-02 | $3.33 | $4.83 | 75,400 | — | — |
| 2021-11-01 | $3.36 | $4.87 | 88,500 | — | — |
| 2021-10-29 | $3.46 | $5.02 | 187,000 | — | — |
| 2021-10-28 | $3.51 | $5.09 | 2,112,900 | — | — |
| 2021-10-27 | $3.24 | $4.70 | 49,700 | — | — |
| 2021-10-26 | $3.23 | $4.68 | 162,100 | — | — |
| 2021-10-25 | $3.18 | $4.61 | 36,000 | — | — |
| 2021-10-22 | $3.22 | $4.67 | 26,000 | — | — |
| 2021-10-21 | $3.23 | $4.68 | 22,100 | — | — |
| 2021-10-20 | $3.27 | $4.74 | 36,300 | — | — |
| 2021-10-19 | $3.36 | $4.87 | 30,900 | — | — |
| 2021-10-18 | $3.38 | $4.90 | 59,600 | — | — |
| 2021-10-15 | $3.27 | $4.74 | 21,800 | — | — |
| 2021-10-14 | $3.35 | $4.86 | 66,200 | — | — |
| 2021-10-13 | $3.27 | $4.74 | 18,600 | — | — |
| 2021-10-12 | $3.29 | $4.77 | 22,500 | — | — |
| 2021-10-11 | $3.20 | $4.64 | 76,900 | — | — |
| 2021-10-08 | $3.23 | $4.68 | 37,100 | — | — |
| 2021-10-07 | $3.22 | $4.66 | 17,900 | — | — |
| 2021-10-06 | $3.21 | $4.65 | 138,700 | — | — |
| 2021-10-05 | $3.29 | $4.77 | 80,800 | — | — |
| 2021-10-04 | $3.20 | $4.64 | 38,800 | — | — |
| 2021-10-01 | $3.31 | $4.80 | 17,400 | — | — |
| 2021-09-30 | $3.32 | $4.81 | 45,800 | — | — |
| 2021-09-29 | $3.36 | $4.87 | 36,200 | — | — |
| 2021-09-28 | $3.45 | $5.00 | 141,100 | — | — |
| 2021-09-27 | $3.54 | $5.13 | 492,900 | — | — |
| 2021-09-24 | $3.27 | $4.74 | 117,300 | — | — |
| 2021-09-23 | $3.27 | $4.74 | 110,800 | — | — |
| 2021-09-22 | $3.36 | $4.87 | 143,500 | — | — |
| 2021-09-21 | $3.17 | $4.60 | 35,900 | — | — |
| 2021-09-20 | $3.20 | $4.64 | 131,900 | — | — |
| 2021-09-17 | $3.39 | $4.92 | 65,700 | — | — |
| 2021-09-16 | $3.35 | $4.86 | 50,800 | — | — |
| 2021-09-15 | $3.42 | $4.96 | 43,800 | — | — |
| 2021-09-14 | $3.40 | $4.93 | 118,500 | — | — |
| 2021-09-13 | $3.66 | $5.31 | 42,500 | — | — |
| 2021-09-10 | $3.52 | $5.10 | 61,400 | — | — |
| 2021-09-09 | $3.70 | $5.36 | 49,800 | — | — |
| 2021-09-08 | $3.65 | $5.29 | 114,000 | — | — |
| 2021-09-07 | $3.90 | $5.65 | 36,600 | — | — |
| 2021-09-03 | $3.88 | $5.63 | 46,000 | — | — |
| 2021-09-02 | $3.94 | $5.71 | 67,400 | — | — |
| 2021-09-01 | $3.98 | $5.77 | 179,300 | — | — |
| 2021-08-31 | $4.00 | $5.80 | 199,900 | — | — |
| 2021-08-30 | $4.20 | $6.09 | 581,800 | — | — |
| 2021-08-27 | $4.20 | $6.09 | 473,700 | — | — |
| 2021-08-26 | $4.00 | $5.80 | 507,900 | — | — |
| 2021-08-25 | $3.88 | $5.63 | 102,000 | — | — |
| 2021-08-24 | $3.86 | $5.60 | 148,700 | — | — |
| 2021-08-23 | $3.86 | $5.60 | 155,600 | — | — |
| 2021-08-20 | $3.78 | $5.48 | 245,200 | — | — |
| 2021-08-19 | $3.55 | $5.15 | 120,500 | — | — |
| 2021-08-18 | $3.64 | $5.28 | 747,600 | — | — |
| 2021-08-17 | $3.57 | $5.18 | 1,231,800 | — | — |
| 2021-08-16 | $3.85 | $5.58 | 325,700 | — | — |
| 2021-08-13 | $4.28 | $6.21 | 199,400 | — | — |
| 2021-08-12 | $4.16 | $6.03 | 652,700 | — | — |
| 2021-08-11 | $4.76 | $6.90 | 1,577,300 | — | — |
| 2021-08-10 | $4.67 | $6.77 | 1,007,900 | — | — |
| 2021-08-09 | $4.00 | $5.80 | 52,300 | — | — |
| 2021-08-06 | $3.96 | $5.75 | 35,400 | — | — |
| 2021-08-05 | $3.99 | $5.79 | 114,700 | — | — |
| 2021-08-04 | $3.89 | $5.64 | 127,200 | — | — |
| 2021-08-03 | $3.89 | $5.64 | 20,000 | — | — |
| 2021-08-02 | $3.94 | $5.71 | 37,400 | — | — |
| 2021-07-30 | $3.95 | $5.73 | 25,200 | — | — |
| 2021-07-29 | $3.96 | $5.74 | 56,900 | — | — |
| 2021-07-28 | $3.94 | $5.71 | 83,600 | — | — |
| 2021-07-27 | $3.90 | $5.66 | 47,600 | — | — |
| 2021-07-26 | $3.95 | $5.73 | 36,600 | — | — |
| 2021-07-23 | $4.02 | $5.83 | 32,100 | — | — |
| 2021-07-22 | $4.15 | $6.02 | 25,200 | — | — |
| 2021-07-21 | $4.14 | $6.00 | 36,400 | — | — |
| 2021-07-20 | $4.04 | $5.86 | 56,800 | — | — |
| 2021-07-19 | $3.93 | $5.70 | 74,500 | — | — |
| 2021-07-16 | $3.89 | $5.64 | 113,000 | — | — |
| 2021-07-15 | $4.09 | $5.92 | 113,100 | — | — |
| 2021-07-14 | $4.10 | $5.94 | 108,100 | — | — |
| 2021-07-13 | $4.08 | $5.92 | 107,700 | — | — |
| 2021-07-12 | $4.25 | $6.16 | 129,500 | — | — |
| 2021-07-09 | $4.17 | $6.05 | 76,200 | — | — |
| 2021-07-08 | $4.03 | $5.84 | 167,600 | — | — |
| 2021-07-07 | $4.36 | $6.32 | 201,600 | — | — |
| 2021-07-06 | $4.89 | $7.09 | 511,700 | — | — |
| 2021-07-02 | $5.05 | $7.32 | 793,200 | — | — |
| 2021-07-01 | $5.05 | $7.32 | 338,600 | — | — |
| 2021-06-30 | $4.67 | $6.77 | 57,100 | — | — |
| 2021-06-29 | $4.51 | $6.54 | 76,100 | — | — |
| 2021-06-28 | $4.72 | $6.84 | 111,700 | — | — |
| 2021-06-25 | $4.83 | $7.00 | 119,900 | — | — |
| 2021-06-24 | $4.79 | $6.95 | 196,400 | — | — |
| 2021-06-23 | $4.60 | $6.67 | 76,200 | — | — |
| 2021-06-22 | $4.53 | $6.57 | 86,900 | — | — |
| 2021-06-21 | $4.50 | $6.52 | 252,400 | — | — |
| 2021-06-18 | $4.83 | $6.83 | 594,200 | — | — |
| 2021-06-17 | $4.55 | $6.43 | 128,600 | — | — |
| 2021-06-16 | $4.46 | $6.31 | 84,500 | — | — |
| 2021-06-15 | $4.48 | $6.33 | 141,900 | — | — |
| 2021-06-14 | $4.72 | $6.67 | 96,200 | — | — |
| 2021-06-11 | $4.59 | $6.49 | 58,100 | — | — |
| 2021-06-10 | $4.39 | $6.21 | 136,700 | — | — |
| 2021-06-09 | $4.60 | $6.50 | 252,300 | — | — |
| 2021-06-08 | $4.77 | $6.74 | 716,500 | — | — |
| 2021-06-07 | $4.28 | $6.05 | 135,800 | — | — |
| 2021-06-04 | $4.19 | $5.92 | 327,300 | — | — |
| 2021-06-03 | $4.40 | $6.22 | 400,400 | — | — |
| 2021-06-02 | $4.29 | $6.07 | 183,900 | — | — |
| 2021-06-01 | $4.23 | $5.98 | 484,300 | — | — |
| 2021-05-28 | $3.98 | $5.63 | 71,500 | — | — |
| 2021-05-27 | $3.92 | $5.54 | 90,900 | — | — |
| 2021-05-26 | $3.75 | $5.30 | 28,500 | — | — |
| 2021-05-25 | $3.63 | $5.13 | 38,200 | — | — |
| 2021-05-24 | $3.76 | $5.32 | 84,500 | — | — |
| 2021-05-21 | $3.81 | $5.39 | 54,900 | — | — |
| 2021-05-20 | $3.73 | $5.27 | 164,600 | — | — |
| 2021-05-19 | $3.74 | $5.29 | 33,200 | — | — |
| 2021-05-18 | $3.67 | $5.19 | 56,800 | — | — |
| 2021-05-17 | $3.51 | $4.96 | 31,400 | — | — |
| 2021-05-14 | $3.48 | $4.92 | 204,000 | — | — |
| 2021-05-13 | $3.31 | $4.68 | 84,600 | — | — |
| 2021-05-12 | $3.26 | $4.61 | 148,300 | — | — |
| 2021-05-11 | $3.59 | $5.08 | 123,300 | — | — |
| 2021-05-10 | $3.53 | $4.99 | 83,700 | — | — |
| 2021-05-07 | $3.77 | $5.33 | 129,200 | — | — |
| 2021-05-06 | $3.57 | $5.05 | 106,300 | — | — |
| 2021-05-05 | $3.72 | $5.26 | 66,000 | — | — |
| 2021-05-04 | $3.87 | $5.47 | 117,600 | — | — |
| 2021-05-03 | $3.93 | $5.56 | 67,200 | — | — |
| 2021-04-30 | $4.03 | $5.70 | 64,900 | — | — |
| 2021-04-29 | $3.93 | $5.56 | 133,800 | — | — |
| 2021-04-28 | $4.16 | $5.88 | 82,100 | — | — |
| 2021-04-27 | $4.06 | $5.74 | 173,100 | — | — |
| 2021-04-26 | $4.22 | $5.97 | 176,100 | — | — |
| 2021-04-23 | $4.07 | $5.75 | 158,000 | — | — |
| 2021-04-22 | $3.94 | $5.57 | 273,900 | — | — |
| 2021-04-21 | $3.95 | $5.58 | 116,300 | — | — |
| 2021-04-20 | $3.72 | $5.26 | 77,700 | — | — |
| 2021-04-19 | $3.82 | $5.40 | 88,300 | — | — |
| 2021-04-16 | $3.96 | $5.60 | 79,400 | — | — |
| 2021-04-15 | $4.02 | $5.68 | 169,300 | — | — |
| 2021-04-14 | $4.26 | $6.02 | 246,800 | — | — |
| 2021-04-13 | $3.98 | $5.63 | 108,800 | — | — |
| 2021-04-12 | $3.98 | $5.63 | 241,600 | — | — |
| 2021-04-09 | $4.48 | $6.33 | 54,800 | — | — |
| 2021-04-08 | $4.51 | $6.38 | 153,300 | — | — |
| 2021-04-07 | $4.52 | $6.39 | 110,700 | — | — |
| 2021-04-06 | $4.62 | $6.53 | 118,700 | — | — |
| 2021-04-05 | $4.87 | $6.89 | 70,500 | — | — |
| 2021-04-01 | $4.86 | $6.87 | 218,600 | — | — |
| 2021-03-31 | $4.85 | $6.86 | 265,900 | — | — |
| 2021-03-30 | $4.68 | $6.62 | 69,600 | — | — |
| 2021-03-29 | $4.42 | $6.25 | 139,400 | — | — |
| 2021-03-26 | $4.87 | $6.89 | 127,900 | — | — |
| 2021-03-25 | $5.04 | $7.13 | 401,500 | — | — |
| 2021-03-24 | $4.73 | $6.69 | 142,000 | — | — |
| 2021-03-23 | $5.11 | $7.23 | 110,700 | — | — |
| 2021-03-22 | $5.35 | $7.56 | 102,800 | — | — |
| 2021-03-19 | $5.44 | $7.69 | 78,200 | — | — |
| 2021-03-18 | $5.51 | $7.79 | 135,100 | — | — |
| 2021-03-17 | $5.85 | $8.27 | 138,400 | — | — |
| 2021-03-16 | $5.83 | $8.24 | 137,800 | — | — |
| 2021-03-15 | $6.04 | $8.54 | 176,400 | — | — |
| 2021-03-12 | $6.02 | $8.51 | 241,400 | — | — |
| 2021-03-11 | $5.74 | $8.12 | 369,400 | — | — |
| 2021-03-10 | $5.45 | $7.71 | 271,000 | — | — |
| 2021-03-09 | $5.25 | $7.42 | 337,700 | — | — |
| 2021-03-08 | $5.00 | $7.07 | 274,700 | — | — |
| 2021-03-05 | $4.85 | $6.86 | 311,900 | — | — |
| 2021-03-04 | $5.12 | $7.24 | 448,400 | — | — |
| 2021-03-03 | $5.84 | $8.26 | 390,000 | — | — |
| 2021-03-02 | $6.13 | $8.67 | 316,000 | — | — |
| 2021-03-01 | $6.39 | $9.03 | 417,300 | — | — |
| 2021-02-26 | $6.03 | $8.53 | 323,800 | — | — |
| 2021-02-25 | $6.55 | $9.26 | 649,400 | — | — |
| 2021-02-24 | $7.09 | $10.02 | 631,900 | — | — |
| 2021-02-23 | $5.99 | $8.47 | 810,000 | — | — |
| 2021-02-22 | $7.16 | $10.12 | 995,300 | — | — |
| 2021-02-19 | $8.32 | $11.76 | 2,221,600 | — | — |
| 2021-02-18 | $9.00 | $12.73 | 2,089,900 | — | — |
| 2021-02-17 | $8.73 | $12.34 | 2,271,900 | — | — |
| 2021-02-16 | $8.50 | $12.02 | 2,528,800 | — | — |
| 2021-02-12 | $7.61 | $10.76 | 476,100 | — | — |
| 2021-02-11 | $7.68 | $10.86 | 506,400 | — | — |
| 2021-02-10 | $8.01 | $11.33 | 876,400 | — | — |
| 2021-02-09 | $8.45 | $11.95 | 1,256,300 | — | — |
| 2021-02-08 | $8.61 | $12.17 | 1,112,300 | — | — |
| 2021-02-05 | $8.78 | $12.41 | 853,800 | — | — |
| 2021-02-04 | $8.30 | $11.74 | 1,277,500 | — | — |
| 2021-02-03 | $8.74 | $12.36 | 1,111,800 | — | — |
| 2021-02-02 | $7.58 | $10.72 | 633,500 | — | — |
| 2021-02-01 | $8.14 | $11.51 | 894,000 | — | — |
| 2021-01-29 | $6.78 | $9.59 | 482,100 | — | — |
| 2021-01-28 | $7.31 | $10.34 | 851,900 | — | — |
| 2021-01-27 | $7.84 | $11.08 | 1,168,200 | — | — |
| 2021-01-26 | $9.09 | $12.85 | 1,427,800 | — | — |
| 2021-01-25 | $9.60 | $13.57 | 4,125,900 | — | — |
| 2021-01-22 | $9.00 | $12.73 | 11,745,100 | — | — |
| 2021-01-21 | $7.26 | $10.26 | 6,392,300 | — | — |
| 2021-01-20 | $6.07 | $8.58 | 2,589,800 | — | — |
| 2021-01-19 | $6.71 | $9.49 | 3,822,400 | — | — |
| 2021-01-15 | $6.18 | $8.74 | 9,259,600 | — | — |
| 2021-01-14 | $5.33 | $7.54 | 2,246,000 | — | — |
| 2021-01-13 | $5.02 | $7.10 | 1,284,600 | — | — |
| 2021-01-12 | $5.25 | $7.42 | 1,775,200 | — | — |
| 2021-01-11 | $4.37 | $6.18 | 399,000 | — | — |
| 2021-01-08 | $4.46 | $6.31 | 1,089,100 | — | — |
| 2021-01-07 | $4.66 | $6.59 | 1,445,500 | — | — |
| 2021-01-06 | $4.14 | $5.85 | 1,394,000 | — | — |
| 2021-01-05 | $3.98 | $5.63 | 2,680,300 | — | — |
| 2021-01-04 | $3.96 | $5.60 | 334,600 | — | — |