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
- 2014-09-18 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 | $8.01 | $8.01 | 819,100 | — | — |
| 2021-12-30 | $8.17 | $8.17 | 253,700 | — | — |
| 2021-12-29 | $7.85 | $7.85 | 297,400 | — | — |
| 2021-12-28 | $8.04 | $8.04 | 208,300 | — | — |
| 2021-12-27 | $8.18 | $8.18 | 130,300 | — | — |
| 2021-12-23 | $8.20 | $8.20 | 279,600 | — | — |
| 2021-12-22 | $8.21 | $8.21 | 725,700 | — | — |
| 2021-12-21 | $8.00 | $8.00 | 373,900 | — | — |
| 2021-12-20 | $7.65 | $7.65 | 303,600 | — | — |
| 2021-12-17 | $7.43 | $7.43 | 1,178,500 | — | — |
| 2021-12-16 | $7.00 | $7.00 | 374,200 | — | — |
| 2021-12-15 | $7.05 | $7.05 | 286,500 | — | — |
| 2021-12-14 | $6.59 | $6.59 | 304,200 | — | — |
| 2021-12-13 | $6.74 | $6.74 | 199,900 | — | — |
| 2021-12-10 | $6.77 | $6.77 | 165,200 | — | — |
| 2021-12-09 | $6.82 | $6.82 | 176,000 | — | — |
| 2021-12-08 | $7.19 | $7.19 | 1,040,000 | — | — |
| 2021-12-07 | $7.07 | $7.07 | 243,100 | — | — |
| 2021-12-06 | $6.58 | $6.58 | 266,300 | — | — |
| 2021-12-03 | $6.60 | $6.60 | 304,500 | — | — |
| 2021-12-02 | $6.83 | $6.83 | 285,400 | — | — |
| 2021-12-01 | $6.73 | $6.73 | 255,700 | — | — |
| 2021-11-30 | $7.06 | $7.06 | 379,300 | — | — |
| 2021-11-29 | $6.89 | $6.89 | 246,100 | — | — |
| 2021-11-26 | $7.19 | $7.19 | 184,000 | — | — |
| 2021-11-24 | $7.36 | $7.36 | 165,100 | — | — |
| 2021-11-23 | $7.35 | $7.35 | 266,400 | — | — |
| 2021-11-22 | $7.50 | $7.50 | 301,200 | — | — |
| 2021-11-19 | $7.77 | $7.77 | 284,300 | — | — |
| 2021-11-18 | $7.75 | $7.75 | 395,800 | — | — |
| 2021-11-17 | $7.60 | $7.60 | 277,200 | — | — |
| 2021-11-16 | $7.87 | $7.87 | 188,800 | — | — |
| 2021-11-15 | $7.76 | $7.76 | 200,900 | — | — |
| 2021-11-12 | $7.80 | $7.80 | 257,300 | — | — |
| 2021-11-11 | $7.83 | $7.83 | 254,100 | — | — |
| 2021-11-10 | $8.00 | $8.00 | 268,300 | — | — |
| 2021-11-09 | $8.34 | $8.34 | 227,100 | — | — |
| 2021-11-08 | $8.44 | $8.44 | 407,100 | — | — |
| 2021-11-05 | $8.41 | $8.41 | 300,000 | — | — |
| 2021-11-04 | $8.27 | $8.27 | 606,500 | — | — |
| 2021-11-03 | $7.83 | $7.83 | 356,300 | — | — |
| 2021-11-02 | $8.00 | $8.00 | 366,500 | — | — |
| 2021-11-01 | $8.13 | $8.13 | 403,900 | — | — |
| 2021-10-29 | $7.72 | $7.72 | 282,800 | — | — |
| 2021-10-28 | $7.82 | $7.82 | 175,000 | — | — |
| 2021-10-27 | $7.52 | $7.52 | 151,800 | — | — |
| 2021-10-26 | $7.57 | $7.57 | 227,500 | — | — |
| 2021-10-25 | $7.47 | $7.47 | 281,100 | — | — |
| 2021-10-22 | $7.43 | $7.43 | 334,000 | — | — |
| 2021-10-21 | $7.66 | $7.66 | 206,800 | — | — |
| 2021-10-20 | $7.76 | $7.76 | 220,500 | — | — |
| 2021-10-19 | $7.81 | $7.81 | 200,900 | — | — |
| 2021-10-18 | $7.75 | $7.75 | 583,800 | — | — |
| 2021-10-15 | $7.88 | $7.88 | 397,900 | — | — |
| 2021-10-14 | $7.81 | $7.81 | 306,100 | — | — |
| 2021-10-13 | $7.84 | $7.84 | 317,000 | — | — |
| 2021-10-12 | $7.90 | $7.90 | 348,100 | — | — |
| 2021-10-11 | $7.69 | $7.69 | 405,000 | — | — |
| 2021-10-08 | $7.75 | $7.75 | 265,900 | — | — |
| 2021-10-07 | $7.53 | $7.53 | 271,600 | — | — |
| 2021-10-06 | $7.67 | $7.67 | 585,900 | — | — |
| 2021-10-05 | $7.64 | $7.64 | 646,400 | — | — |
| 2021-10-04 | $8.07 | $8.07 | 359,300 | — | — |
| 2021-10-01 | $8.19 | $8.19 | 608,300 | — | — |
| 2021-09-30 | $8.37 | $8.37 | 820,200 | — | — |
| 2021-09-29 | $8.05 | $8.05 | 3,497,400 | — | — |
| 2021-09-28 | $8.10 | $8.10 | 1,072,400 | — | — |
| 2021-09-27 | $7.55 | $7.55 | 413,600 | — | — |
| 2021-09-24 | $7.79 | $7.79 | 380,300 | — | — |
| 2021-09-23 | $7.79 | $7.79 | 693,200 | — | — |
| 2021-09-22 | $7.29 | $7.29 | 1,295,200 | — | — |
| 2021-09-21 | $7.68 | $7.68 | 290,400 | — | — |
| 2021-09-20 | $7.67 | $7.67 | 602,100 | — | — |
| 2021-09-17 | $8.47 | $8.47 | 698,000 | — | — |
| 2021-09-16 | $8.24 | $8.24 | 280,800 | — | — |
| 2021-09-15 | $8.27 | $8.27 | 415,000 | — | — |
| 2021-09-14 | $7.84 | $7.84 | 588,300 | — | — |
| 2021-09-13 | $8.38 | $8.38 | 960,300 | — | — |
| 2021-09-10 | $8.20 | $8.20 | 1,810,300 | — | — |
| 2021-09-09 | $7.66 | $7.66 | 14,081,700 | — | — |
| 2021-09-08 | $6.81 | $6.81 | 685,900 | — | — |
| 2021-09-07 | $6.96 | $6.96 | 230,800 | — | — |
| 2021-09-03 | $6.91 | $6.91 | 253,800 | — | — |
| 2021-09-02 | $7.06 | $7.06 | 402,000 | — | — |
| 2021-09-01 | $6.64 | $6.64 | 285,000 | — | — |
| 2021-08-31 | $6.68 | $6.68 | 334,600 | — | — |
| 2021-08-30 | $6.48 | $6.48 | 291,500 | — | — |
| 2021-08-27 | $6.54 | $6.54 | 612,100 | — | — |
| 2021-08-26 | $6.39 | $6.39 | 278,400 | — | — |
| 2021-08-25 | $6.46 | $6.46 | 260,800 | — | — |
| 2021-08-24 | $6.39 | $6.39 | 232,700 | — | — |
| 2021-08-23 | $6.16 | $6.16 | 357,200 | — | — |
| 2021-08-20 | $5.53 | $5.53 | 545,000 | — | — |
| 2021-08-19 | $5.66 | $5.66 | 224,300 | — | — |
| 2021-08-18 | $5.91 | $5.91 | 170,900 | — | — |
| 2021-08-17 | $5.96 | $5.96 | 235,900 | — | — |
| 2021-08-16 | $5.77 | $5.77 | 755,700 | — | — |
| 2021-08-13 | $6.29 | $6.29 | 382,000 | — | — |
| 2021-08-12 | $6.61 | $6.61 | 521,400 | — | — |
| 2021-08-11 | $6.30 | $6.30 | 728,100 | — | — |
| 2021-08-10 | $6.25 | $6.25 | 879,700 | — | — |
| 2021-08-09 | $6.27 | $6.27 | 601,200 | — | — |
| 2021-08-06 | $6.26 | $6.26 | 720,600 | — | — |
| 2021-08-05 | $5.97 | $5.97 | 1,267,600 | — | — |
| 2021-08-04 | $5.96 | $5.96 | 1,002,500 | — | — |
| 2021-08-03 | $5.80 | $5.80 | 808,600 | — | — |
| 2021-08-02 | $5.50 | $5.50 | 599,900 | — | — |
| 2021-07-30 | $5.23 | $5.23 | 172,600 | — | — |
| 2021-07-29 | $5.24 | $5.24 | 296,500 | — | — |
| 2021-07-28 | $5.29 | $5.29 | 135,100 | — | — |
| 2021-07-27 | $5.16 | $5.16 | 241,600 | — | — |
| 2021-07-26 | $5.41 | $5.41 | 400,400 | — | — |
| 2021-07-23 | $5.49 | $5.49 | 478,600 | — | — |
| 2021-07-22 | $5.39 | $5.39 | 307,100 | — | — |
| 2021-07-21 | $5.65 | $5.65 | 202,500 | — | — |
| 2021-07-20 | $5.48 | $5.48 | 204,100 | — | — |
| 2021-07-19 | $5.46 | $5.46 | 448,400 | — | — |
| 2021-07-16 | $5.60 | $5.60 | 198,500 | — | — |
| 2021-07-15 | $5.53 | $5.53 | 352,600 | — | — |
| 2021-07-14 | $5.77 | $5.77 | 569,100 | — | — |
| 2021-07-13 | $6.13 | $6.13 | 410,300 | — | — |
| 2021-07-12 | $6.24 | $6.24 | 177,700 | — | — |
| 2021-07-09 | $6.37 | $6.37 | 521,700 | — | — |
| 2021-07-08 | $6.30 | $6.30 | 563,100 | — | — |
| 2021-07-07 | $6.12 | $6.12 | 613,600 | — | — |
| 2021-07-06 | $6.26 | $6.26 | 523,400 | — | — |
| 2021-07-02 | $6.51 | $6.51 | 233,700 | — | — |
| 2021-07-01 | $6.63 | $6.63 | 607,000 | — | — |
| 2021-06-30 | $6.74 | $6.74 | 222,400 | — | — |
| 2021-06-29 | $6.76 | $6.76 | 184,700 | — | — |
| 2021-06-28 | $6.97 | $6.97 | 230,500 | — | — |
| 2021-06-25 | $7.13 | $7.13 | 199,700 | — | — |
| 2021-06-24 | $7.05 | $7.05 | 245,000 | — | — |
| 2021-06-23 | $7.06 | $7.06 | 249,700 | — | — |
| 2021-06-22 | $6.74 | $6.74 | 356,200 | — | — |
| 2021-06-21 | $6.86 | $6.86 | 992,600 | — | — |
| 2021-06-18 | $7.59 | $7.59 | 1,685,300 | — | — |
| 2021-06-17 | $7.19 | $7.19 | 215,200 | — | — |
| 2021-06-16 | $7.21 | $7.21 | 256,700 | — | — |
| 2021-06-15 | $7.42 | $7.42 | 557,100 | — | — |
| 2021-06-14 | $7.43 | $7.43 | 1,020,800 | — | — |
| 2021-06-11 | $6.76 | $6.76 | 397,700 | — | — |
| 2021-06-10 | $6.80 | $6.80 | 550,700 | — | — |
| 2021-06-09 | $6.46 | $6.46 | 405,200 | — | — |
| 2021-06-08 | $6.59 | $6.59 | 508,700 | — | — |
| 2021-06-07 | $6.49 | $6.49 | 458,400 | — | — |
| 2021-06-04 | $6.39 | $6.39 | 497,900 | — | — |
| 2021-06-03 | $6.11 | $6.11 | 306,300 | — | — |
| 2021-06-02 | $6.12 | $6.12 | 383,800 | — | — |
| 2021-06-01 | $6.11 | $6.11 | 427,700 | — | — |
| 2021-05-28 | $6.24 | $6.24 | 905,000 | — | — |
| 2021-05-27 | $6.00 | $6.00 | 650,800 | — | — |
| 2021-05-26 | $6.07 | $6.07 | 598,300 | — | — |
| 2021-05-25 | $5.89 | $5.89 | 673,900 | — | — |
| 2021-05-24 | $6.07 | $6.07 | 750,400 | — | — |
| 2021-05-21 | $6.47 | $6.47 | 257,900 | — | — |
| 2021-05-20 | $6.37 | $6.37 | 272,800 | — | — |
| 2021-05-19 | $6.43 | $6.43 | 300,500 | — | — |
| 2021-05-18 | $6.41 | $6.41 | 428,500 | — | — |
| 2021-05-17 | $6.50 | $6.50 | 1,110,600 | — | — |
| 2021-05-14 | $6.41 | $6.41 | 735,800 | — | — |
| 2021-05-13 | $6.30 | $6.30 | 760,800 | — | — |
| 2021-05-12 | $6.32 | $6.32 | 424,300 | — | — |
| 2021-05-11 | $6.46 | $6.46 | 492,400 | — | — |
| 2021-05-10 | $6.38 | $6.38 | 715,300 | — | — |
| 2021-05-07 | $6.23 | $6.23 | 545,400 | — | — |
| 2021-05-06 | $5.88 | $5.88 | 1,055,700 | — | — |
| 2021-05-05 | $6.19 | $6.19 | 895,300 | — | — |
| 2021-05-04 | $6.18 | $6.18 | 1,114,600 | — | — |
| 2021-05-03 | $6.36 | $6.36 | 952,800 | — | — |
| 2021-04-30 | $6.22 | $6.22 | 520,900 | — | — |
| 2021-04-29 | $6.41 | $6.41 | 414,200 | — | — |
| 2021-04-28 | $6.40 | $6.40 | 567,300 | — | — |
| 2021-04-27 | $6.35 | $6.35 | 616,300 | — | — |
| 2021-04-26 | $6.44 | $6.44 | 576,400 | — | — |
| 2021-04-23 | $6.19 | $6.19 | 469,000 | — | — |
| 2021-04-22 | $6.16 | $6.16 | 873,200 | — | — |
| 2021-04-21 | $6.00 | $6.00 | 1,467,500 | — | — |
| 2021-04-20 | $5.75 | $5.75 | 843,200 | — | — |
| 2021-04-19 | $5.88 | $5.88 | 725,300 | — | — |
| 2021-04-16 | $6.00 | $6.00 | 1,318,200 | — | — |
| 2021-04-15 | $6.18 | $6.18 | 1,061,800 | — | — |
| 2021-04-14 | $6.32 | $6.32 | 1,356,300 | — | — |
| 2021-04-13 | $6.01 | $6.01 | 996,000 | — | — |
| 2021-04-12 | $5.98 | $5.98 | 1,264,000 | — | — |
| 2021-04-09 | $6.23 | $6.23 | 1,455,600 | — | — |
| 2021-04-08 | $6.52 | $6.52 | 1,739,000 | — | — |
| 2021-04-07 | $6.17 | $6.17 | 1,834,800 | — | — |
| 2021-04-06 | $6.50 | $6.50 | 1,957,000 | — | — |
| 2021-04-05 | $6.83 | $6.83 | 3,647,400 | — | — |
| 2021-04-01 | $6.54 | $6.54 | 1,559,000 | — | — |
| 2021-03-31 | $6.61 | $6.61 | 4,240,000 | — | — |
| 2021-03-30 | $7.13 | $7.13 | 2,472,200 | — | — |
| 2021-03-29 | $7.83 | $7.83 | 2,184,600 | — | — |
| 2021-03-26 | $8.19 | $8.19 | 11,533,700 | — | — |
| 2021-03-25 | $9.22 | $9.22 | 150,168,400 | — | — |
| 2021-03-24 | $5.68 | $5.68 | 2,923,500 | — | — |
| 2021-03-23 | $5.40 | $5.40 | 634,300 | — | — |
| 2021-03-22 | $5.69 | $5.69 | 1,090,900 | — | — |
| 2021-03-19 | $5.64 | $5.64 | 1,048,200 | — | — |
| 2021-03-18 | $5.51 | $5.51 | 524,700 | — | — |
| 2021-03-17 | $5.21 | $5.21 | 427,700 | — | — |
| 2021-03-16 | $5.20 | $5.20 | 349,300 | — | — |
| 2021-03-15 | $5.33 | $5.33 | 312,500 | — | — |
| 2021-03-12 | $4.96 | $4.96 | 192,100 | — | — |
| 2021-03-11 | $5.20 | $5.20 | 488,500 | — | — |
| 2021-03-10 | $4.75 | $4.75 | 169,000 | — | — |
| 2021-03-09 | $4.72 | $4.72 | 158,200 | — | — |
| 2021-03-08 | $4.47 | $4.47 | 177,300 | — | — |
| 2021-03-05 | $4.63 | $4.63 | 425,200 | — | — |
| 2021-03-04 | $4.48 | $4.48 | 455,700 | — | — |
| 2021-03-03 | $4.84 | $4.84 | 325,300 | — | — |
| 2021-03-02 | $4.88 | $4.88 | 484,800 | — | — |
| 2021-03-01 | $4.75 | $4.75 | 566,200 | — | — |
| 2021-02-26 | $4.57 | $4.57 | 541,700 | — | — |
| 2021-02-25 | $4.55 | $4.55 | 644,600 | — | — |
| 2021-02-24 | $4.76 | $4.76 | 536,700 | — | — |
| 2021-02-23 | $4.35 | $4.35 | 716,700 | — | — |
| 2021-02-22 | $4.61 | $4.61 | 605,100 | — | — |
| 2021-02-19 | $4.96 | $4.96 | 424,100 | — | — |
| 2021-02-18 | $4.76 | $4.76 | 370,500 | — | — |
| 2021-02-17 | $5.05 | $5.05 | 447,300 | — | — |
| 2021-02-16 | $5.14 | $5.14 | 564,500 | — | — |
| 2021-02-12 | $5.11 | $5.11 | 656,000 | — | — |
| 2021-02-11 | $5.03 | $5.03 | 624,700 | — | — |
| 2021-02-10 | $4.91 | $4.91 | 905,500 | — | — |
| 2021-02-09 | $5.17 | $5.17 | 736,000 | — | — |
| 2021-02-08 | $5.35 | $5.35 | 979,400 | — | — |
| 2021-02-05 | $5.00 | $5.00 | 820,400 | — | — |
| 2021-02-04 | $4.97 | $4.97 | 964,300 | — | — |
| 2021-02-03 | $4.80 | $4.80 | 1,142,400 | — | — |
| 2021-02-02 | $4.83 | $4.83 | 808,300 | — | — |
| 2021-02-01 | $4.60 | $4.60 | 836,800 | — | — |
| 2021-01-29 | $4.64 | $4.64 | 968,700 | — | — |
| 2021-01-28 | $4.82 | $4.82 | 784,200 | — | — |
| 2021-01-27 | $5.09 | $5.09 | 1,231,600 | — | — |
| 2021-01-26 | $5.59 | $5.59 | 2,299,300 | — | — |
| 2021-01-25 | $5.79 | $5.79 | 2,410,600 | — | — |
| 2021-01-22 | $5.39 | $5.39 | 3,729,800 | — | — |
| 2021-01-21 | $5.27 | $5.27 | 5,090,800 | — | — |
| 2021-01-20 | $4.25 | $4.25 | 380,600 | — | — |
| 2021-01-19 | $4.52 | $4.52 | 465,400 | — | — |
| 2021-01-15 | $4.37 | $4.37 | 125,800 | — | — |
| 2021-01-14 | $4.49 | $4.49 | 390,700 | — | — |
| 2021-01-13 | $4.33 | $4.33 | 870,800 | — | — |
| 2021-01-12 | $4.46 | $4.46 | 239,700 | — | — |
| 2021-01-11 | $4.36 | $4.36 | 178,700 | — | — |
| 2021-01-08 | $4.28 | $4.28 | 292,900 | — | — |
| 2021-01-07 | $4.52 | $4.52 | 163,200 | — | — |
| 2021-01-06 | $4.26 | $4.26 | 346,500 | — | — |
| 2021-01-05 | $4.28 | $4.28 | 264,400 | — | — |
| 2021-01-04 | $4.14 | $4.14 | 206,200 | — | — |