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
- 2017-08-29 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 | $6.55 | $6.55 | 533,600 | — | — |
| 2021-12-30 | $6.64 | $6.64 | 512,200 | — | — |
| 2021-12-29 | $6.35 | $6.35 | 746,600 | — | — |
| 2021-12-28 | $6.60 | $6.60 | 611,500 | — | — |
| 2021-12-27 | $6.82 | $6.82 | 327,100 | — | — |
| 2021-12-23 | $6.85 | $6.85 | 457,600 | — | — |
| 2021-12-22 | $6.72 | $6.72 | 430,400 | — | — |
| 2021-12-21 | $6.72 | $6.72 | 793,900 | — | — |
| 2021-12-20 | $6.16 | $6.16 | 612,800 | — | — |
| 2021-12-17 | $6.43 | $6.43 | 1,089,400 | — | — |
| 2021-12-16 | $6.25 | $6.25 | 657,400 | — | — |
| 2021-12-15 | $6.51 | $6.51 | 903,700 | — | — |
| 2021-12-14 | $6.41 | $6.41 | 472,900 | — | — |
| 2021-12-13 | $6.23 | $6.23 | 708,200 | — | — |
| 2021-12-10 | $6.38 | $6.38 | 895,200 | — | — |
| 2021-12-09 | $6.54 | $6.54 | 765,900 | — | — |
| 2021-12-08 | $7.00 | $7.00 | 1,035,800 | — | — |
| 2021-12-07 | $6.53 | $6.53 | 679,900 | — | — |
| 2021-12-06 | $6.47 | $6.47 | 709,900 | — | — |
| 2021-12-03 | $6.03 | $6.03 | 894,100 | — | — |
| 2021-12-02 | $6.45 | $6.45 | 697,500 | — | — |
| 2021-12-01 | $6.25 | $6.25 | 858,400 | — | — |
| 2021-11-30 | $6.72 | $6.72 | 860,600 | — | — |
| 2021-11-29 | $6.55 | $6.55 | 707,900 | — | — |
| 2021-11-26 | $6.53 | $6.53 | 370,600 | — | — |
| 2021-11-24 | $6.46 | $6.46 | 657,400 | — | — |
| 2021-11-23 | $6.59 | $6.59 | 1,719,400 | — | — |
| 2021-11-22 | $6.75 | $6.75 | 1,088,000 | — | — |
| 2021-11-19 | $7.27 | $7.27 | 1,038,700 | — | — |
| 2021-11-18 | $7.86 | $7.86 | 2,604,400 | — | — |
| 2021-11-17 | $7.08 | $7.08 | 3,686,000 | — | — |
| 2021-11-16 | $6.72 | $6.72 | 5,856,900 | — | — |
| 2021-11-15 | $10.49 | $10.49 | 1,053,100 | — | — |
| 2021-11-12 | $10.60 | $10.60 | 817,000 | — | — |
| 2021-11-11 | $11.02 | $11.02 | 383,700 | — | — |
| 2021-11-10 | $11.19 | $11.19 | 895,100 | — | — |
| 2021-11-09 | $11.91 | $11.91 | 677,900 | — | — |
| 2021-11-08 | $12.69 | $12.69 | 485,400 | — | — |
| 2021-11-05 | $12.49 | $12.49 | 488,500 | — | — |
| 2021-11-04 | $12.94 | $12.94 | 604,500 | — | — |
| 2021-11-03 | $13.29 | $13.29 | 1,075,800 | — | — |
| 2021-11-02 | $13.79 | $13.79 | 880,500 | — | — |
| 2021-11-01 | $13.98 | $13.98 | 732,100 | — | — |
| 2021-10-29 | $13.60 | $13.60 | 930,500 | — | — |
| 2021-10-28 | $12.84 | $12.84 | 605,300 | — | — |
| 2021-10-27 | $12.82 | $12.82 | 928,500 | — | — |
| 2021-10-26 | $12.68 | $12.68 | 836,800 | — | — |
| 2021-10-25 | $12.65 | $12.65 | 573,200 | — | — |
| 2021-10-22 | $12.37 | $12.37 | 540,100 | — | — |
| 2021-10-21 | $12.72 | $12.72 | 792,900 | — | — |
| 2021-10-20 | $12.44 | $12.44 | 581,700 | — | — |
| 2021-10-19 | $12.55 | $12.55 | 1,297,700 | — | — |
| 2021-10-18 | $12.28 | $12.28 | 432,700 | — | — |
| 2021-10-15 | $12.33 | $12.33 | 833,400 | — | — |
| 2021-10-14 | $12.60 | $12.60 | 916,400 | — | — |
| 2021-10-13 | $12.52 | $12.52 | 1,741,700 | — | — |
| 2021-10-12 | $12.54 | $12.54 | 1,789,900 | — | — |
| 2021-10-11 | $11.60 | $11.60 | 1,933,300 | — | — |
| 2021-10-08 | $11.97 | $11.97 | 1,339,100 | — | — |
| 2021-10-07 | $11.74 | $11.74 | 2,437,700 | — | — |
| 2021-10-06 | $11.15 | $11.15 | 2,014,300 | — | — |
| 2021-10-05 | $11.01 | $11.01 | 1,364,300 | — | — |
| 2021-10-04 | $10.84 | $10.84 | 1,554,500 | — | — |
| 2021-10-01 | $10.83 | $10.83 | 2,495,500 | — | — |
| 2021-09-30 | $11.49 | $11.49 | 2,564,200 | — | — |
| 2021-09-29 | $10.97 | $10.97 | 2,384,200 | — | — |
| 2021-09-28 | $11.80 | $11.80 | 2,676,300 | — | — |
| 2021-09-27 | $11.91 | $11.91 | 4,293,000 | — | — |
| 2021-09-24 | $10.67 | $10.67 | 1,538,000 | — | — |
| 2021-09-23 | $11.14 | $11.14 | 2,952,100 | — | — |
| 2021-09-22 | $9.89 | $9.89 | 2,361,400 | — | — |
| 2021-09-21 | $9.64 | $9.64 | 3,178,300 | — | — |
| 2021-09-20 | $8.95 | $8.95 | 1,637,400 | — | — |
| 2021-09-17 | $9.69 | $9.69 | 2,963,500 | — | — |
| 2021-09-16 | $9.67 | $9.67 | 2,698,500 | — | — |
| 2021-09-15 | $9.83 | $9.83 | 2,625,000 | — | — |
| 2021-09-14 | $10.89 | $10.89 | 2,380,300 | — | — |
| 2021-09-13 | $11.15 | $11.15 | 2,016,100 | — | — |
| 2021-09-10 | $11.79 | $11.79 | 2,514,400 | — | — |
| 2021-09-09 | $11.88 | $11.88 | 2,575,100 | — | — |
| 2021-09-08 | $11.45 | $11.45 | 1,965,200 | — | — |
| 2021-09-07 | $11.89 | $11.89 | 1,381,000 | — | — |
| 2021-09-03 | $11.27 | $11.27 | 1,569,900 | — | — |
| 2021-09-02 | $11.30 | $11.30 | 777,500 | — | — |
| 2021-09-01 | $11.20 | $11.20 | 1,120,700 | — | — |
| 2021-08-31 | $10.92 | $10.92 | 1,883,300 | — | — |
| 2021-08-30 | $9.95 | $9.95 | 2,723,500 | — | — |
| 2021-08-27 | $10.24 | $10.24 | 1,660,100 | — | — |
| 2021-08-26 | $8.86 | $8.86 | 840,100 | — | — |
| 2021-08-25 | $8.64 | $8.64 | 872,400 | — | — |
| 2021-08-24 | $8.39 | $8.39 | 1,360,900 | — | — |
| 2021-08-23 | $7.81 | $7.81 | 1,309,300 | — | — |
| 2021-08-20 | $6.71 | $6.71 | 1,886,600 | — | — |
| 2021-08-19 | $6.76 | $6.76 | 1,108,900 | — | — |
| 2021-08-18 | $6.97 | $6.97 | 737,100 | — | — |
| 2021-08-17 | $6.75 | $6.75 | 1,466,400 | — | — |
| 2021-08-16 | $6.48 | $6.48 | 1,096,800 | — | — |
| 2021-08-13 | $6.75 | $6.75 | 1,175,900 | — | — |
| 2021-08-12 | $6.96 | $6.96 | 565,300 | — | — |
| 2021-08-11 | $7.02 | $7.02 | 660,800 | — | — |
| 2021-08-10 | $7.49 | $7.49 | 512,900 | — | — |
| 2021-08-09 | $8.02 | $8.02 | 641,800 | — | — |
| 2021-08-06 | $7.61 | $7.61 | 469,500 | — | — |
| 2021-08-05 | $7.48 | $7.48 | 381,500 | — | — |
| 2021-08-04 | $7.14 | $7.14 | 478,800 | — | — |
| 2021-08-03 | $6.98 | $6.98 | 713,600 | — | — |
| 2021-08-02 | $7.26 | $7.26 | 523,800 | — | — |
| 2021-07-30 | $7.88 | $7.88 | 382,200 | — | — |
| 2021-07-29 | $7.86 | $7.86 | 448,300 | — | — |
| 2021-07-28 | $8.10 | $8.10 | 770,200 | — | — |
| 2021-07-27 | $7.44 | $7.44 | 664,600 | — | — |
| 2021-07-26 | $7.81 | $7.81 | 483,800 | — | — |
| 2021-07-23 | $7.52 | $7.52 | 1,298,100 | — | — |
| 2021-07-22 | $8.05 | $8.05 | 364,100 | — | — |
| 2021-07-21 | $8.36 | $8.36 | 712,100 | — | — |
| 2021-07-20 | $8.25 | $8.25 | 1,013,300 | — | — |
| 2021-07-19 | $7.91 | $7.91 | 532,100 | — | — |
| 2021-07-16 | $8.31 | $8.31 | 566,800 | — | — |
| 2021-07-15 | $8.28 | $8.28 | 1,015,400 | — | — |
| 2021-07-14 | $8.79 | $8.79 | 929,400 | — | — |
| 2021-07-13 | $9.34 | $9.34 | 598,200 | — | — |
| 2021-07-12 | $9.35 | $9.35 | 793,000 | — | — |
| 2021-07-09 | $9.59 | $9.59 | 539,300 | — | — |
| 2021-07-08 | $9.04 | $9.04 | 551,100 | — | — |
| 2021-07-07 | $9.13 | $9.13 | 941,800 | — | — |
| 2021-07-06 | $10.07 | $10.07 | 576,500 | — | — |
| 2021-07-02 | $10.03 | $10.03 | 637,100 | — | — |
| 2021-07-01 | $10.25 | $10.25 | 537,600 | — | — |
| 2021-06-30 | $10.16 | $10.16 | 1,893,700 | — | — |
| 2021-06-29 | $11.22 | $11.22 | 541,100 | — | — |
| 2021-06-28 | $11.28 | $11.28 | 902,200 | — | — |
| 2021-06-25 | $10.49 | $10.49 | 3,695,000 | — | — |
| 2021-06-24 | $10.07 | $10.07 | 633,200 | — | — |
| 2021-06-23 | $10.99 | $10.99 | 614,300 | — | — |
| 2021-06-22 | $10.75 | $10.75 | 514,000 | — | — |
| 2021-06-21 | $10.66 | $10.66 | 655,400 | — | — |
| 2021-06-18 | $10.50 | $10.50 | 828,800 | — | — |
| 2021-06-17 | $10.43 | $10.43 | 373,200 | — | — |
| 2021-06-16 | $10.31 | $10.31 | 378,600 | — | — |
| 2021-06-15 | $10.15 | $10.15 | 575,000 | — | — |
| 2021-06-14 | $10.15 | $10.15 | 652,600 | — | — |
| 2021-06-11 | $10.76 | $10.76 | 331,000 | — | — |
| 2021-06-10 | $10.79 | $10.79 | 402,700 | — | — |
| 2021-06-09 | $11.40 | $11.40 | 412,000 | — | — |
| 2021-06-08 | $11.73 | $11.73 | 948,300 | — | — |
| 2021-06-07 | $11.63 | $11.63 | 768,800 | — | — |
| 2021-06-04 | $11.53 | $11.53 | 496,200 | — | — |
| 2021-06-03 | $10.82 | $10.82 | 452,700 | — | — |
| 2021-06-02 | $10.84 | $10.84 | 1,031,500 | — | — |
| 2021-06-01 | $10.54 | $10.54 | 844,900 | — | — |
| 2021-05-28 | $11.24 | $11.24 | 590,000 | — | — |
| 2021-05-27 | $11.20 | $11.20 | 1,101,100 | — | — |
| 2021-05-26 | $10.77 | $10.77 | 1,320,100 | — | — |
| 2021-05-25 | $11.21 | $11.21 | 596,200 | — | — |
| 2021-05-24 | $11.43 | $11.43 | 868,000 | — | — |
| 2021-05-21 | $11.62 | $11.62 | 1,394,300 | — | — |
| 2021-05-20 | $11.09 | $11.09 | 737,200 | — | — |
| 2021-05-19 | $10.66 | $10.66 | 939,600 | — | — |
| 2021-05-18 | $10.51 | $10.51 | 957,500 | — | — |
| 2021-05-17 | $10.50 | $10.50 | 1,403,800 | — | — |
| 2021-05-14 | $9.66 | $9.66 | 1,766,400 | — | — |
| 2021-05-13 | $8.94 | $8.94 | 2,777,500 | — | — |
| 2021-05-12 | $10.03 | $10.03 | 3,397,700 | — | — |
| 2021-05-11 | $11.26 | $11.26 | 9,481,600 | — | — |
| 2021-05-10 | $13.71 | $13.71 | 5,051,600 | — | — |
| 2021-05-07 | $18.91 | $18.91 | 1,331,300 | — | — |
| 2021-05-06 | $18.38 | $18.38 | 1,461,300 | — | — |
| 2021-05-05 | $20.62 | $20.62 | 1,227,500 | — | — |
| 2021-05-04 | $22.29 | $22.29 | 867,500 | — | — |
| 2021-05-03 | $22.36 | $22.36 | 518,400 | — | — |
| 2021-04-30 | $23.45 | $23.45 | 411,100 | — | — |
| 2021-04-29 | $23.44 | $23.44 | 583,100 | — | — |
| 2021-04-28 | $23.81 | $23.81 | 606,500 | — | — |
| 2021-04-27 | $25.23 | $25.23 | 523,200 | — | — |
| 2021-04-26 | $24.75 | $24.75 | 728,500 | — | — |
| 2021-04-23 | $23.30 | $23.30 | 428,800 | — | — |
| 2021-04-22 | $22.37 | $22.37 | 1,224,000 | — | — |
| 2021-04-21 | $20.58 | $20.58 | 761,400 | — | — |
| 2021-04-20 | $19.61 | $19.61 | 720,400 | — | — |
| 2021-04-19 | $19.88 | $19.88 | 881,700 | — | — |
| 2021-04-16 | $20.80 | $20.80 | 580,900 | — | — |
| 2021-04-15 | $20.40 | $20.40 | 576,200 | — | — |
| 2021-04-14 | $21.07 | $21.07 | 571,100 | — | — |
| 2021-04-13 | $20.96 | $20.96 | 547,500 | — | — |
| 2021-04-12 | $21.60 | $21.60 | 457,300 | — | — |
| 2021-04-09 | $21.90 | $21.90 | 1,001,800 | — | — |
| 2021-04-08 | $23.25 | $23.25 | 750,600 | — | — |
| 2021-04-07 | $21.06 | $21.06 | 916,100 | — | — |
| 2021-04-06 | $22.37 | $22.37 | 607,600 | — | — |
| 2021-04-05 | $21.72 | $21.72 | 852,100 | — | — |
| 2021-04-01 | $20.35 | $20.35 | 518,000 | — | — |
| 2021-03-31 | $19.99 | $19.99 | 1,239,900 | — | — |
| 2021-03-30 | $19.77 | $19.77 | 667,100 | — | — |
| 2021-03-29 | $18.12 | $18.12 | 624,000 | — | — |
| 2021-03-26 | $18.80 | $18.80 | 643,900 | — | — |
| 2021-03-25 | $18.96 | $18.96 | 1,153,900 | — | — |
| 2021-03-24 | $17.55 | $17.55 | 1,026,100 | — | — |
| 2021-03-23 | $19.01 | $19.01 | 762,700 | — | — |
| 2021-03-22 | $20.68 | $20.68 | 1,312,900 | — | — |
| 2021-03-19 | $21.53 | $21.53 | 2,249,200 | — | — |
| 2021-03-18 | $19.25 | $19.25 | 2,591,100 | — | — |
| 2021-03-17 | $18.79 | $18.79 | 2,318,000 | — | — |
| 2021-03-16 | $16.72 | $16.72 | 479,000 | — | — |
| 2021-03-15 | $17.82 | $17.82 | 836,800 | — | — |
| 2021-03-12 | $17.29 | $17.29 | 545,000 | — | — |
| 2021-03-11 | $17.87 | $17.87 | 1,897,200 | — | — |
| 2021-03-10 | $16.07 | $16.07 | 766,200 | — | — |
| 2021-03-09 | $14.99 | $14.99 | 1,420,000 | — | — |
| 2021-03-08 | $13.75 | $13.75 | 1,088,200 | — | — |
| 2021-03-05 | $13.27 | $13.27 | 1,376,100 | — | — |
| 2021-03-04 | $12.85 | $12.85 | 1,291,800 | — | — |
| 2021-03-03 | $14.94 | $14.94 | 981,200 | — | — |
| 2021-03-02 | $15.98 | $15.98 | 589,500 | — | — |
| 2021-03-01 | $17.24 | $17.24 | 982,500 | — | — |
| 2021-02-26 | $15.46 | $15.46 | 427,100 | — | — |
| 2021-02-25 | $15.58 | $15.58 | 866,000 | — | — |
| 2021-02-24 | $17.39 | $17.39 | 695,200 | — | — |
| 2021-02-23 | $16.43 | $16.43 | 974,000 | — | — |
| 2021-02-22 | $16.87 | $16.87 | 687,900 | — | — |
| 2021-02-19 | $16.95 | $16.95 | 1,259,200 | — | — |
| 2021-02-18 | $16.54 | $16.54 | 906,100 | — | — |
| 2021-02-17 | $17.51 | $17.51 | 659,100 | — | — |
| 2021-02-16 | $17.64 | $17.64 | 1,252,000 | — | — |
| 2021-02-12 | $19.44 | $19.44 | 1,339,700 | — | — |
| 2021-02-11 | $18.72 | $18.72 | 2,306,900 | — | — |
| 2021-02-10 | $16.09 | $16.09 | 969,200 | — | — |
| 2021-02-09 | $16.65 | $16.65 | 1,234,000 | — | — |
| 2021-02-08 | $16.82 | $16.82 | 1,547,200 | — | — |
| 2021-02-05 | $16.04 | $16.04 | 5,191,000 | — | — |
| 2021-02-04 | $14.86 | $14.86 | 838,700 | — | — |
| 2021-02-03 | $14.77 | $14.77 | 1,676,500 | — | — |
| 2021-02-02 | $12.06 | $12.06 | 412,300 | — | — |
| 2021-02-01 | $12.37 | $12.37 | 475,500 | — | — |
| 2021-01-29 | $11.90 | $11.90 | 538,000 | — | — |
| 2021-01-28 | $12.72 | $12.72 | 840,300 | — | — |
| 2021-01-27 | $12.26 | $12.26 | 868,600 | — | — |
| 2021-01-26 | $13.40 | $13.40 | 634,100 | — | — |
| 2021-01-25 | $13.33 | $13.33 | 1,116,500 | — | — |
| 2021-01-22 | $12.64 | $12.64 | 1,047,300 | — | — |
| 2021-01-21 | $12.71 | $12.71 | 726,800 | — | — |
| 2021-01-20 | $12.40 | $12.40 | 1,355,900 | — | — |
| 2021-01-19 | $11.08 | $11.08 | 979,600 | — | — |
| 2021-01-15 | $10.58 | $10.58 | 3,306,200 | — | — |
| 2021-01-14 | $8.91 | $8.91 | 513,800 | — | — |
| 2021-01-13 | $8.56 | $8.56 | 360,000 | — | — |
| 2021-01-12 | $8.85 | $8.85 | 380,200 | — | — |
| 2021-01-11 | $8.60 | $8.60 | 542,900 | — | — |
| 2021-01-08 | $8.72 | $8.72 | 748,600 | — | — |
| 2021-01-07 | $8.37 | $8.37 | 650,200 | — | — |
| 2021-01-06 | $8.11 | $8.11 | 793,400 | — | — |
| 2021-01-05 | $7.80 | $7.80 | 439,500 | — | — |
| 2021-01-04 | $7.49 | $7.49 | 426,900 | — | — |