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
- 2008-03-12 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 | $5.53 | $5.53 | 195,400 | — | — |
| 2021-12-30 | $5.39 | $5.39 | 236,500 | — | — |
| 2021-12-29 | $5.36 | $5.36 | 187,100 | — | — |
| 2021-12-28 | $5.46 | $5.46 | 244,400 | — | — |
| 2021-12-27 | $5.83 | $5.83 | 99,800 | — | — |
| 2021-12-23 | $6.11 | $6.11 | 141,200 | — | — |
| 2021-12-22 | $5.72 | $5.72 | 239,800 | — | — |
| 2021-12-21 | $5.99 | $5.99 | 204,500 | — | — |
| 2021-12-20 | $6.24 | $6.24 | 83,200 | — | — |
| 2021-12-17 | $6.39 | $6.39 | 175,900 | — | — |
| 2021-12-16 | $6.01 | $6.01 | 151,400 | — | — |
| 2021-12-15 | $6.40 | $6.40 | 108,800 | — | — |
| 2021-12-14 | $6.17 | $6.17 | 93,200 | — | — |
| 2021-12-13 | $6.41 | $6.41 | 104,200 | — | — |
| 2021-12-10 | $6.13 | $6.13 | 129,600 | — | — |
| 2021-12-09 | $6.30 | $6.30 | 98,700 | — | — |
| 2021-12-08 | $6.80 | $6.80 | 197,700 | — | — |
| 2021-12-07 | $6.21 | $6.21 | 154,000 | — | — |
| 2021-12-06 | $5.96 | $5.96 | 117,900 | — | — |
| 2021-12-03 | $6.14 | $6.14 | 101,400 | — | — |
| 2021-12-02 | $6.45 | $6.45 | 128,800 | — | — |
| 2021-12-01 | $6.29 | $6.29 | 123,600 | — | — |
| 2021-11-30 | $6.74 | $6.74 | 136,000 | — | — |
| 2021-11-29 | $6.82 | $6.82 | 101,600 | — | — |
| 2021-11-26 | $7.04 | $7.04 | 79,800 | — | — |
| 2021-11-24 | $7.00 | $7.00 | 79,300 | — | — |
| 2021-11-23 | $6.82 | $6.82 | 147,700 | — | — |
| 2021-11-22 | $6.60 | $6.60 | 193,400 | — | — |
| 2021-11-19 | $7.01 | $7.01 | 112,800 | — | — |
| 2021-11-18 | $6.87 | $6.87 | 216,000 | — | — |
| 2021-11-17 | $7.07 | $7.07 | 131,700 | — | — |
| 2021-11-16 | $7.25 | $7.25 | 235,200 | — | — |
| 2021-11-15 | $7.47 | $7.47 | 381,300 | — | — |
| 2021-11-12 | $7.18 | $7.18 | 1,358,900 | — | — |
| 2021-11-11 | $8.81 | $8.81 | 101,400 | — | — |
| 2021-11-10 | $8.89 | $8.89 | 157,100 | — | — |
| 2021-11-09 | $9.31 | $9.31 | 72,500 | — | — |
| 2021-11-08 | $9.40 | $9.40 | 84,400 | — | — |
| 2021-11-05 | $9.36 | $9.36 | 142,600 | — | — |
| 2021-11-04 | $9.53 | $9.53 | 129,800 | — | — |
| 2021-11-03 | $9.19 | $9.19 | 141,100 | — | — |
| 2021-11-02 | $9.10 | $9.10 | 116,400 | — | — |
| 2021-11-01 | $8.93 | $8.93 | 157,800 | — | — |
| 2021-10-29 | $8.69 | $8.69 | 62,000 | — | — |
| 2021-10-28 | $8.68 | $8.68 | 109,700 | — | — |
| 2021-10-27 | $8.55 | $8.55 | 62,200 | — | — |
| 2021-10-26 | $8.63 | $8.63 | 123,800 | — | — |
| 2021-10-25 | $8.76 | $8.76 | 114,800 | — | — |
| 2021-10-22 | $8.72 | $8.72 | 194,700 | — | — |
| 2021-10-21 | $9.06 | $9.06 | 116,700 | — | — |
| 2021-10-20 | $9.07 | $9.07 | 99,400 | — | — |
| 2021-10-19 | $8.98 | $8.98 | 86,400 | — | — |
| 2021-10-18 | $8.78 | $8.78 | 69,900 | — | — |
| 2021-10-15 | $8.83 | $8.83 | 109,300 | — | — |
| 2021-10-14 | $8.97 | $8.97 | 162,000 | — | — |
| 2021-10-13 | $8.91 | $8.91 | 123,800 | — | — |
| 2021-10-12 | $8.92 | $8.92 | 90,900 | — | — |
| 2021-10-11 | $8.64 | $8.64 | 111,100 | — | — |
| 2021-10-08 | $8.68 | $8.68 | 113,300 | — | — |
| 2021-10-07 | $8.71 | $8.71 | 120,700 | — | — |
| 2021-10-06 | $8.44 | $8.44 | 168,700 | — | — |
| 2021-10-05 | $8.61 | $8.61 | 126,100 | — | — |
| 2021-10-04 | $8.80 | $8.80 | 117,900 | — | — |
| 2021-10-01 | $9.10 | $9.10 | 154,200 | — | — |
| 2021-09-30 | $9.16 | $9.16 | 237,600 | — | — |
| 2021-09-29 | $9.22 | $9.22 | 268,800 | — | — |
| 2021-09-28 | $9.65 | $9.65 | 179,500 | — | — |
| 2021-09-27 | $9.99 | $9.99 | 129,900 | — | — |
| 2021-09-24 | $10.02 | $10.02 | 138,700 | — | — |
| 2021-09-23 | $10.28 | $10.28 | 186,600 | — | — |
| 2021-09-22 | $10.36 | $10.36 | 133,900 | — | — |
| 2021-09-21 | $9.98 | $9.98 | 114,200 | — | — |
| 2021-09-20 | $9.79 | $9.79 | 269,300 | — | — |
| 2021-09-17 | $10.53 | $10.53 | 182,200 | — | — |
| 2021-09-16 | $10.24 | $10.24 | 197,000 | — | — |
| 2021-09-15 | $10.05 | $10.05 | 190,900 | — | — |
| 2021-09-14 | $9.69 | $9.69 | 221,800 | — | — |
| 2021-09-13 | $9.65 | $9.65 | 167,800 | — | — |
| 2021-09-10 | $9.63 | $9.63 | 187,800 | — | — |
| 2021-09-09 | $9.37 | $9.37 | 368,200 | — | — |
| 2021-09-08 | $9.38 | $9.38 | 215,400 | — | — |
| 2021-09-07 | $9.36 | $9.36 | 130,500 | — | — |
| 2021-09-03 | $9.50 | $9.50 | 148,200 | — | — |
| 2021-09-02 | $9.49 | $9.49 | 167,800 | — | — |
| 2021-09-01 | $9.37 | $9.37 | 199,300 | — | — |
| 2021-08-31 | $9.29 | $9.29 | 237,700 | — | — |
| 2021-08-30 | $9.22 | $9.22 | 134,500 | — | — |
| 2021-08-27 | $9.32 | $9.32 | 203,000 | — | — |
| 2021-08-26 | $9.22 | $9.22 | 129,800 | — | — |
| 2021-08-25 | $9.23 | $9.23 | 211,000 | — | — |
| 2021-08-24 | $9.34 | $9.34 | 201,100 | — | — |
| 2021-08-23 | $9.21 | $9.21 | 245,700 | — | — |
| 2021-08-20 | $8.68 | $8.68 | 177,900 | — | — |
| 2021-08-19 | $8.21 | $8.21 | 509,300 | — | — |
| 2021-08-18 | $9.13 | $9.13 | 265,400 | — | — |
| 2021-08-17 | $9.29 | $9.29 | 539,600 | — | — |
| 2021-08-16 | $9.80 | $9.80 | 313,100 | — | — |
| 2021-08-13 | $10.07 | $10.07 | 643,500 | — | — |
| 2021-08-12 | $9.91 | $9.91 | 315,400 | — | — |
| 2021-08-11 | $9.55 | $9.55 | 168,100 | — | — |
| 2021-08-10 | $9.56 | $9.56 | 199,200 | — | — |
| 2021-08-09 | $9.65 | $9.65 | 360,700 | — | — |
| 2021-08-06 | $9.40 | $9.40 | 343,700 | — | — |
| 2021-08-05 | $8.83 | $8.83 | 136,300 | — | — |
| 2021-08-04 | $8.76 | $8.76 | 201,400 | — | — |
| 2021-08-03 | $9.06 | $9.06 | 161,700 | — | — |
| 2021-08-02 | $9.11 | $9.11 | 166,200 | — | — |
| 2021-07-30 | $8.56 | $8.56 | 245,100 | — | — |
| 2021-07-29 | $8.69 | $8.69 | 285,200 | — | — |
| 2021-07-28 | $8.81 | $8.81 | 362,600 | — | — |
| 2021-07-27 | $8.50 | $8.50 | 196,000 | — | — |
| 2021-07-26 | $8.67 | $8.67 | 138,300 | — | — |
| 2021-07-23 | $8.78 | $8.78 | 205,300 | — | — |
| 2021-07-22 | $8.99 | $8.99 | 261,400 | — | — |
| 2021-07-21 | $9.30 | $9.30 | 406,400 | — | — |
| 2021-07-20 | $8.60 | $8.60 | 342,300 | — | — |
| 2021-07-19 | $8.64 | $8.64 | 396,700 | — | — |
| 2021-07-16 | $8.29 | $8.29 | 203,300 | — | — |
| 2021-07-15 | $8.63 | $8.63 | 228,400 | — | — |
| 2021-07-14 | $8.41 | $8.41 | 304,900 | — | — |
| 2021-07-13 | $8.87 | $8.87 | 279,200 | — | — |
| 2021-07-12 | $9.15 | $9.15 | 155,200 | — | — |
| 2021-07-09 | $9.44 | $9.44 | 358,300 | — | — |
| 2021-07-08 | $9.20 | $9.20 | 445,000 | — | — |
| 2021-07-07 | $8.50 | $8.50 | 611,400 | — | — |
| 2021-07-06 | $8.77 | $8.77 | 546,400 | — | — |
| 2021-07-02 | $9.10 | $9.10 | 1,060,600 | — | — |
| 2021-07-01 | $9.33 | $9.33 | 2,707,400 | — | — |
| 2021-06-30 | $11.10 | $11.10 | 6,938,700 | — | — |
| 2021-06-29 | $13.07 | $13.07 | 1,242,900 | — | — |
| 2021-06-28 | $13.71 | $13.71 | 777,100 | — | — |
| 2021-06-25 | $13.02 | $13.02 | 657,100 | — | — |
| 2021-06-24 | $12.91 | $12.91 | 1,340,200 | — | — |
| 2021-06-23 | $13.42 | $13.42 | 1,676,000 | — | — |
| 2021-06-22 | $11.84 | $11.84 | 315,300 | — | — |
| 2021-06-21 | $11.32 | $11.32 | 315,500 | — | — |
| 2021-06-18 | $11.39 | $11.39 | 496,000 | — | — |
| 2021-06-17 | $11.46 | $11.46 | 181,500 | — | — |
| 2021-06-16 | $11.39 | $11.39 | 264,800 | — | — |
| 2021-06-15 | $11.45 | $11.45 | 495,100 | — | — |
| 2021-06-14 | $12.39 | $12.39 | 521,900 | — | — |
| 2021-06-11 | $11.43 | $11.43 | 264,400 | — | — |
| 2021-06-10 | $11.25 | $11.25 | 354,400 | — | — |
| 2021-06-09 | $11.13 | $11.13 | 341,600 | — | — |
| 2021-06-08 | $11.53 | $11.53 | 459,000 | — | — |
| 2021-06-07 | $10.86 | $10.86 | 281,100 | — | — |
| 2021-06-04 | $10.52 | $10.52 | 455,100 | — | — |
| 2021-06-03 | $10.90 | $10.90 | 1,312,100 | — | — |
| 2021-06-02 | $12.60 | $12.60 | 1,162,800 | — | — |
| 2021-06-01 | $12.81 | $12.81 | 1,333,700 | — | — |
| 2021-05-28 | $11.96 | $11.96 | 805,900 | — | — |
| 2021-05-27 | $10.72 | $10.72 | 865,800 | — | — |
| 2021-05-26 | $10.24 | $10.24 | 279,800 | — | — |
| 2021-05-25 | $10.28 | $10.28 | 233,200 | — | — |
| 2021-05-24 | $9.98 | $9.98 | 541,200 | — | — |
| 2021-05-21 | $9.75 | $9.75 | 650,200 | — | — |
| 2021-05-20 | $9.55 | $9.55 | 289,000 | — | — |
| 2021-05-19 | $9.30 | $9.30 | 326,200 | — | — |
| 2021-05-18 | $9.04 | $9.04 | 273,400 | — | — |
| 2021-05-17 | $8.83 | $8.83 | 440,500 | — | — |
| 2021-05-14 | $8.15 | $8.15 | 305,400 | — | — |
| 2021-05-13 | $7.61 | $7.61 | 142,700 | — | — |
| 2021-05-12 | $7.89 | $7.89 | 201,000 | — | — |
| 2021-05-11 | $8.20 | $8.20 | 184,300 | — | — |
| 2021-05-10 | $7.90 | $7.90 | 206,700 | — | — |
| 2021-05-07 | $8.07 | $8.07 | 286,300 | — | — |
| 2021-05-06 | $7.83 | $7.83 | 217,700 | — | — |
| 2021-05-05 | $7.70 | $7.70 | 89,000 | — | — |
| 2021-05-04 | $7.72 | $7.72 | 218,200 | — | — |
| 2021-05-03 | $7.87 | $7.87 | 185,000 | — | — |
| 2021-04-30 | $7.88 | $7.88 | 130,800 | — | — |
| 2021-04-29 | $8.01 | $8.01 | 220,900 | — | — |
| 2021-04-28 | $8.19 | $8.19 | 282,600 | — | — |
| 2021-04-27 | $8.22 | $8.22 | 182,800 | — | — |
| 2021-04-26 | $8.48 | $8.48 | 211,100 | — | — |
| 2021-04-23 | $8.23 | $8.23 | 285,700 | — | — |
| 2021-04-22 | $7.75 | $7.75 | 147,300 | — | — |
| 2021-04-21 | $7.86 | $7.86 | 358,200 | — | — |
| 2021-04-20 | $7.19 | $7.19 | 301,200 | — | — |
| 2021-04-19 | $7.41 | $7.41 | 396,000 | — | — |
| 2021-04-16 | $7.54 | $7.54 | 517,300 | — | — |
| 2021-04-15 | $7.89 | $7.89 | 491,000 | — | — |
| 2021-04-14 | $8.25 | $8.25 | 294,800 | — | — |
| 2021-04-13 | $8.45 | $8.45 | 204,900 | — | — |
| 2021-04-12 | $8.21 | $8.21 | 615,800 | — | — |
| 2021-04-09 | $9.04 | $9.04 | 1,407,700 | — | — |
| 2021-04-08 | $9.07 | $9.07 | 466,200 | — | — |
| 2021-04-07 | $9.30 | $9.30 | 1,166,600 | — | — |
| 2021-04-06 | $9.81 | $9.81 | 2,129,500 | — | — |
| 2021-04-05 | $8.83 | $8.83 | 326,300 | — | — |
| 2021-04-01 | $9.11 | $9.11 | 764,900 | — | — |
| 2021-03-31 | $8.54 | $8.54 | 339,700 | — | — |
| 2021-03-30 | $8.02 | $8.02 | 336,600 | — | — |
| 2021-03-29 | $7.90 | $7.90 | 437,300 | — | — |
| 2021-03-26 | $8.24 | $8.24 | 365,800 | — | — |
| 2021-03-25 | $8.58 | $8.58 | 421,900 | — | — |
| 2021-03-24 | $8.13 | $8.13 | 995,900 | — | — |
| 2021-03-23 | $9.89 | $9.89 | 480,700 | — | — |
| 2021-03-22 | $10.27 | $10.27 | 543,800 | — | — |
| 2021-03-19 | $10.62 | $10.62 | 424,400 | — | — |
| 2021-03-18 | $10.54 | $10.54 | 891,000 | — | — |
| 2021-03-17 | $11.71 | $11.71 | 1,289,200 | — | — |
| 2021-03-16 | $10.42 | $10.42 | 753,600 | — | — |
| 2021-03-15 | $11.05 | $11.05 | 1,113,500 | — | — |
| 2021-03-12 | $10.26 | $10.26 | 1,048,900 | — | — |
| 2021-03-11 | $9.84 | $9.84 | 897,300 | — | — |
| 2021-03-10 | $8.97 | $8.97 | 471,000 | — | — |
| 2021-03-09 | $8.59 | $8.59 | 838,900 | — | — |
| 2021-03-08 | $9.08 | $9.08 | 2,285,100 | — | — |
| 2021-03-05 | $7.89 | $7.89 | 512,500 | — | — |
| 2021-03-04 | $8.00 | $8.00 | 646,900 | — | — |
| 2021-03-03 | $8.75 | $8.75 | 548,100 | — | — |
| 2021-03-02 | $9.44 | $9.44 | 1,530,800 | — | — |
| 2021-03-01 | $8.44 | $8.44 | 261,100 | — | — |
| 2021-02-26 | $8.13 | $8.13 | 358,200 | — | — |
| 2021-02-25 | $8.37 | $8.37 | 517,200 | — | — |
| 2021-02-24 | $8.93 | $8.93 | 1,343,100 | — | — |
| 2021-02-23 | $7.95 | $7.95 | 981,900 | — | — |
| 2021-02-22 | $8.73 | $8.73 | 728,600 | — | — |
| 2021-02-19 | $9.36 | $9.36 | 390,300 | — | — |
| 2021-02-18 | $9.09 | $9.09 | 906,500 | — | — |
| 2021-02-17 | $9.84 | $9.84 | 572,400 | — | — |
| 2021-02-16 | $10.11 | $10.11 | 1,351,800 | — | — |
| 2021-02-12 | $9.44 | $9.44 | 565,000 | — | — |
| 2021-02-11 | $9.21 | $9.21 | 947,500 | — | — |
| 2021-02-10 | $9.66 | $9.66 | 931,200 | — | — |
| 2021-02-09 | $9.95 | $9.95 | 1,013,000 | — | — |
| 2021-02-08 | $10.15 | $10.15 | 1,958,900 | — | — |
| 2021-02-05 | $9.26 | $9.26 | 1,747,800 | — | — |
| 2021-02-04 | $9.80 | $9.80 | 5,618,000 | — | — |
| 2021-02-03 | $9.40 | $9.40 | 40,541,000 | — | — |
| 2021-02-02 | $8.18 | $8.18 | 17,184,200 | — | — |
| 2021-02-01 | $6.10 | $6.10 | 741,800 | — | — |
| 2021-01-29 | $6.10 | $6.10 | 1,913,500 | — | — |
| 2021-01-28 | $5.50 | $5.50 | 604,800 | — | — |
| 2021-01-27 | $5.70 | $5.70 | 911,100 | — | — |
| 2021-01-26 | $5.91 | $5.91 | 649,000 | — | — |
| 2021-01-25 | $6.06 | $6.06 | 756,100 | — | — |
| 2021-01-22 | $5.96 | $5.96 | 433,100 | — | — |
| 2021-01-21 | $6.05 | $6.05 | 747,300 | — | — |
| 2021-01-20 | $5.80 | $5.80 | 778,600 | — | — |
| 2021-01-19 | $5.94 | $5.94 | 772,800 | — | — |
| 2021-01-15 | $6.01 | $6.01 | 999,400 | — | — |
| 2021-01-14 | $6.05 | $6.05 | 936,400 | — | — |
| 2021-01-13 | $6.15 | $6.15 | 472,600 | — | — |
| 2021-01-12 | $6.36 | $6.36 | 792,300 | — | — |
| 2021-01-11 | $6.29 | $6.29 | 445,900 | — | — |
| 2021-01-08 | $6.33 | $6.33 | 896,700 | — | — |
| 2021-01-07 | $6.71 | $6.71 | 2,254,200 | — | — |
| 2021-01-06 | $5.91 | $5.91 | 1,141,300 | — | — |
| 2021-01-05 | $5.81 | $5.81 | 1,000,300 | — | — |
| 2021-01-04 | $5.61 | $5.61 | 949,800 | — | — |