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
- 2014-10-22 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 | $6.75 | $6.75 | 84,200 | — | — |
| 2021-12-30 | $6.54 | $6.54 | 204,000 | — | — |
| 2021-12-29 | $6.15 | $6.15 | 137,700 | — | — |
| 2021-12-28 | $6.37 | $6.37 | 125,000 | — | — |
| 2021-12-27 | $6.49 | $6.49 | 302,300 | — | — |
| 2021-12-23 | $6.90 | $6.90 | 59,900 | — | — |
| 2021-12-22 | $6.71 | $6.71 | 55,900 | — | — |
| 2021-12-21 | $6.73 | $6.73 | 51,600 | — | — |
| 2021-12-20 | $6.72 | $6.72 | 34,900 | — | — |
| 2021-12-17 | $6.67 | $6.67 | 57,300 | — | — |
| 2021-12-16 | $6.53 | $6.53 | 37,300 | — | — |
| 2021-12-15 | $6.56 | $6.56 | 111,300 | — | — |
| 2021-12-14 | $6.56 | $6.56 | 36,600 | — | — |
| 2021-12-13 | $6.95 | $6.95 | 70,900 | — | — |
| 2021-12-10 | $6.79 | $6.79 | 34,700 | — | — |
| 2021-12-09 | $6.95 | $6.95 | 70,000 | — | — |
| 2021-12-08 | $6.87 | $6.87 | 50,900 | — | — |
| 2021-12-07 | $6.75 | $6.75 | 54,500 | — | — |
| 2021-12-06 | $6.42 | $6.42 | 66,900 | — | — |
| 2021-12-03 | $6.29 | $6.29 | 106,000 | — | — |
| 2021-12-02 | $6.57 | $6.57 | 41,400 | — | — |
| 2021-12-01 | $6.56 | $6.56 | 112,700 | — | — |
| 2021-11-30 | $6.89 | $6.89 | 71,400 | — | — |
| 2021-11-29 | $7.00 | $7.00 | 59,100 | — | — |
| 2021-11-26 | $7.08 | $7.08 | 49,700 | — | — |
| 2021-11-24 | $7.39 | $7.39 | 48,800 | — | — |
| 2021-11-23 | $7.15 | $7.15 | 93,800 | — | — |
| 2021-11-22 | $7.07 | $7.07 | 211,300 | — | — |
| 2021-11-19 | $7.20 | $7.20 | 47,600 | — | — |
| 2021-11-18 | $7.02 | $7.02 | 93,500 | — | — |
| 2021-11-17 | $7.01 | $7.01 | 102,300 | — | — |
| 2021-11-16 | $7.27 | $7.27 | 87,100 | — | — |
| 2021-11-15 | $7.15 | $7.15 | 47,400 | — | — |
| 2021-11-12 | $7.34 | $7.34 | 45,100 | — | — |
| 2021-11-11 | $7.39 | $7.39 | 43,800 | — | — |
| 2021-11-10 | $7.53 | $7.53 | 78,500 | — | — |
| 2021-11-09 | $7.76 | $7.76 | 178,500 | — | — |
| 2021-11-08 | $7.57 | $7.57 | 230,000 | — | — |
| 2021-11-05 | $7.14 | $7.14 | 91,300 | — | — |
| 2021-11-04 | $7.02 | $7.02 | 44,100 | — | — |
| 2021-11-03 | $7.04 | $7.04 | 150,000 | — | — |
| 2021-11-02 | $6.95 | $6.95 | 216,300 | — | — |
| 2021-11-01 | $7.02 | $7.02 | 181,000 | — | — |
| 2021-10-29 | $6.92 | $6.92 | 100,000 | — | — |
| 2021-10-28 | $7.01 | $7.01 | 96,200 | — | — |
| 2021-10-27 | $6.81 | $6.81 | 110,700 | — | — |
| 2021-10-26 | $6.77 | $6.77 | 175,400 | — | — |
| 2021-10-25 | $6.81 | $6.81 | 168,900 | — | — |
| 2021-10-22 | $6.71 | $6.71 | 108,300 | — | — |
| 2021-10-21 | $7.05 | $7.05 | 197,600 | — | — |
| 2021-10-20 | $7.15 | $7.15 | 93,900 | — | — |
| 2021-10-19 | $7.11 | $7.11 | 226,500 | — | — |
| 2021-10-18 | $6.73 | $6.73 | 323,800 | — | — |
| 2021-10-15 | $6.84 | $6.84 | 322,300 | — | — |
| 2021-10-14 | $7.16 | $7.16 | 452,100 | — | — |
| 2021-10-13 | $7.39 | $7.39 | 1,229,400 | — | — |
| 2021-10-12 | $7.55 | $7.55 | 11,288,600 | — | — |
| 2021-10-11 | $6.75 | $6.75 | 282,800 | — | — |
| 2021-10-08 | $6.46 | $6.46 | 88,300 | — | — |
| 2021-10-07 | $6.71 | $6.71 | 125,200 | — | — |
| 2021-10-06 | $6.40 | $6.40 | 407,900 | — | — |
| 2021-10-05 | $6.46 | $6.46 | 146,700 | — | — |
| 2021-10-04 | $6.71 | $6.71 | 77,700 | — | — |
| 2021-10-01 | $6.95 | $6.95 | 65,400 | — | — |
| 2021-09-30 | $6.92 | $6.92 | 84,800 | — | — |
| 2021-09-29 | $6.85 | $6.85 | 70,000 | — | — |
| 2021-09-28 | $7.21 | $7.21 | 70,900 | — | — |
| 2021-09-27 | $7.35 | $7.35 | 142,900 | — | — |
| 2021-09-24 | $7.24 | $7.24 | 171,300 | — | — |
| 2021-09-23 | $7.31 | $7.31 | 360,400 | — | — |
| 2021-09-22 | $6.62 | $6.62 | 568,000 | — | — |
| 2021-09-21 | $7.03 | $7.03 | 244,900 | — | — |
| 2021-09-20 | $7.00 | $7.00 | 141,300 | — | — |
| 2021-09-17 | $7.24 | $7.24 | 346,500 | — | — |
| 2021-09-16 | $7.26 | $7.26 | 211,300 | — | — |
| 2021-09-15 | $7.10 | $7.10 | 132,800 | — | — |
| 2021-09-14 | $7.11 | $7.11 | 46,400 | — | — |
| 2021-09-13 | $7.61 | $7.61 | 34,300 | — | — |
| 2021-09-10 | $7.68 | $7.68 | 18,300 | — | — |
| 2021-09-09 | $7.94 | $7.94 | 45,400 | — | — |
| 2021-09-08 | $7.66 | $7.66 | 14,000 | — | — |
| 2021-09-07 | $7.84 | $7.84 | 40,300 | — | — |
| 2021-09-03 | $7.90 | $7.90 | 40,200 | — | — |
| 2021-09-02 | $7.70 | $7.70 | 121,200 | — | — |
| 2021-09-01 | $8.19 | $8.19 | 21,500 | — | — |
| 2021-08-31 | $8.39 | $8.39 | 92,200 | — | — |
| 2021-08-30 | $7.96 | $7.96 | 59,200 | — | — |
| 2021-08-27 | $8.13 | $8.13 | 54,100 | — | — |
| 2021-08-26 | $7.93 | $7.93 | 81,300 | — | — |
| 2021-08-25 | $8.20 | $8.20 | 132,700 | — | — |
| 2021-08-24 | $7.74 | $7.74 | 668,400 | — | — |
| 2021-08-23 | $6.68 | $6.68 | 256,900 | — | — |
| 2021-08-20 | $6.82 | $6.82 | 61,200 | — | — |
| 2021-08-19 | $6.38 | $6.38 | 105,400 | — | — |
| 2021-08-18 | $6.60 | $6.60 | 233,000 | — | — |
| 2021-08-17 | $6.61 | $6.61 | 52,600 | — | — |
| 2021-08-16 | $6.85 | $6.85 | 105,600 | — | — |
| 2021-08-13 | $7.03 | $7.03 | 49,500 | — | — |
| 2021-08-12 | $7.56 | $7.56 | 37,500 | — | — |
| 2021-08-11 | $7.67 | $7.67 | 21,800 | — | — |
| 2021-08-10 | $7.70 | $7.70 | 16,600 | — | — |
| 2021-08-09 | $7.78 | $7.78 | 17,700 | — | — |
| 2021-08-06 | $7.52 | $7.52 | 32,900 | — | — |
| 2021-08-05 | $7.75 | $7.75 | 19,600 | — | — |
| 2021-08-04 | $7.58 | $7.58 | 21,900 | — | — |
| 2021-08-03 | $7.80 | $7.80 | 47,700 | — | — |
| 2021-08-02 | $8.23 | $8.23 | 37,500 | — | — |
| 2021-07-30 | $7.93 | $7.93 | 23,900 | — | — |
| 2021-07-29 | $8.05 | $8.05 | 16,000 | — | — |
| 2021-07-28 | $8.17 | $8.17 | 64,000 | — | — |
| 2021-07-27 | $7.75 | $7.75 | 43,500 | — | — |
| 2021-07-26 | $7.82 | $7.82 | 91,700 | — | — |
| 2021-07-23 | $8.38 | $8.38 | 86,000 | — | — |
| 2021-07-22 | $8.73 | $8.73 | 24,800 | — | — |
| 2021-07-21 | $8.74 | $8.74 | 27,500 | — | — |
| 2021-07-20 | $8.55 | $8.55 | 43,900 | — | — |
| 2021-07-19 | $8.30 | $8.30 | 23,500 | — | — |
| 2021-07-16 | $8.27 | $8.27 | 34,000 | — | — |
| 2021-07-15 | $8.48 | $8.48 | 37,600 | — | — |
| 2021-07-14 | $8.42 | $8.42 | 118,900 | — | — |
| 2021-07-13 | $8.83 | $8.83 | 65,600 | — | — |
| 2021-07-12 | $8.97 | $8.97 | 42,700 | — | — |
| 2021-07-09 | $8.99 | $8.99 | 33,900 | — | — |
| 2021-07-08 | $8.80 | $8.80 | 41,100 | — | — |
| 2021-07-07 | $9.00 | $9.00 | 105,800 | — | — |
| 2021-07-06 | $8.61 | $8.61 | 183,400 | — | — |
| 2021-07-02 | $9.12 | $9.12 | 160,300 | — | — |
| 2021-07-01 | $9.30 | $9.30 | 89,500 | — | — |
| 2021-06-30 | $9.74 | $9.74 | 63,400 | — | — |
| 2021-06-29 | $9.83 | $9.83 | 69,300 | — | — |
| 2021-06-28 | $10.03 | $10.03 | 86,700 | — | — |
| 2021-06-25 | $10.23 | $10.23 | 897,000 | — | — |
| 2021-06-24 | $10.50 | $10.50 | 58,700 | — | — |
| 2021-06-23 | $10.16 | $10.16 | 40,600 | — | — |
| 2021-06-22 | $10.17 | $10.17 | 80,800 | — | — |
| 2021-06-21 | $10.14 | $10.14 | 93,100 | — | — |
| 2021-06-18 | $10.35 | $10.35 | 118,800 | — | — |
| 2021-06-17 | $10.54 | $10.54 | 108,800 | — | — |
| 2021-06-16 | $10.75 | $10.75 | 72,300 | — | — |
| 2021-06-15 | $10.49 | $10.49 | 100,700 | — | — |
| 2021-06-14 | $10.38 | $10.38 | 76,700 | — | — |
| 2021-06-11 | $9.96 | $9.96 | 58,800 | — | — |
| 2021-06-10 | $10.07 | $10.07 | 81,000 | — | — |
| 2021-06-09 | $10.51 | $10.51 | 199,800 | — | — |
| 2021-06-08 | $9.87 | $9.87 | 143,600 | — | — |
| 2021-06-07 | $9.92 | $9.92 | 185,400 | — | — |
| 2021-06-04 | $10.19 | $10.19 | 498,200 | — | — |
| 2021-06-03 | $9.26 | $9.26 | 44,800 | — | — |
| 2021-06-02 | $9.40 | $9.40 | 63,500 | — | — |
| 2021-06-01 | $9.37 | $9.37 | 34,400 | — | — |
| 2021-05-28 | $9.48 | $9.48 | 30,200 | — | — |
| 2021-05-27 | $9.40 | $9.40 | 46,200 | — | — |
| 2021-05-26 | $9.42 | $9.42 | 47,900 | — | — |
| 2021-05-25 | $9.10 | $9.10 | 41,500 | — | — |
| 2021-05-24 | $9.22 | $9.22 | 76,000 | — | — |
| 2021-05-21 | $9.30 | $9.30 | 54,400 | — | — |
| 2021-05-20 | $9.39 | $9.39 | 53,000 | — | — |
| 2021-05-19 | $9.19 | $9.19 | 60,900 | — | — |
| 2021-05-18 | $9.50 | $9.50 | 111,700 | — | — |
| 2021-05-17 | $9.31 | $9.31 | 54,900 | — | — |
| 2021-05-14 | $9.01 | $9.01 | 105,900 | — | — |
| 2021-05-13 | $8.68 | $8.68 | 118,500 | — | — |
| 2021-05-12 | $8.79 | $8.79 | 114,300 | — | — |
| 2021-05-11 | $9.03 | $9.03 | 234,300 | — | — |
| 2021-05-10 | $9.02 | $9.02 | 193,000 | — | — |
| 2021-05-07 | $9.83 | $9.83 | 167,000 | — | — |
| 2021-05-06 | $9.78 | $9.78 | 172,300 | — | — |
| 2021-05-05 | $10.37 | $10.37 | 130,200 | — | — |
| 2021-05-04 | $10.41 | $10.41 | 259,200 | — | — |
| 2021-05-03 | $11.16 | $11.16 | 177,900 | — | — |
| 2021-04-30 | $11.19 | $11.19 | 89,300 | — | — |
| 2021-04-29 | $11.39 | $11.39 | 138,600 | — | — |
| 2021-04-28 | $11.47 | $11.47 | 251,600 | — | — |
| 2021-04-27 | $11.83 | $11.83 | 289,000 | — | — |
| 2021-04-26 | $12.09 | $12.09 | 431,500 | — | — |
| 2021-04-23 | $12.19 | $12.19 | 1,121,500 | — | — |
| 2021-04-22 | $14.94 | $14.94 | 126,000 | — | — |
| 2021-04-21 | $14.94 | $14.94 | 51,100 | — | — |
| 2021-04-20 | $14.79 | $14.79 | 97,500 | — | — |
| 2021-04-19 | $15.30 | $15.30 | 77,300 | — | — |
| 2021-04-16 | $15.82 | $15.82 | 38,400 | — | — |
| 2021-04-15 | $16.04 | $16.04 | 78,200 | — | — |
| 2021-04-14 | $16.99 | $16.99 | 180,800 | — | — |
| 2021-04-13 | $16.60 | $16.60 | 166,500 | — | — |
| 2021-04-12 | $14.90 | $14.90 | 165,300 | — | — |
| 2021-04-09 | $14.95 | $14.95 | 37,800 | — | — |
| 2021-04-08 | $15.45 | $15.45 | 52,300 | — | — |
| 2021-04-07 | $15.11 | $15.11 | 53,300 | — | — |
| 2021-04-06 | $15.18 | $15.18 | 56,700 | — | — |
| 2021-04-05 | $15.67 | $15.67 | 49,000 | — | — |
| 2021-04-01 | $15.57 | $15.57 | 110,000 | — | — |
| 2021-03-31 | $15.74 | $15.74 | 90,900 | — | — |
| 2021-03-30 | $14.10 | $14.10 | 70,600 | — | — |
| 2021-03-29 | $13.75 | $13.75 | 60,600 | — | — |
| 2021-03-26 | $14.89 | $14.89 | 176,400 | — | — |
| 2021-03-25 | $15.03 | $15.03 | 163,200 | — | — |
| 2021-03-24 | $16.31 | $16.31 | 116,600 | — | — |
| 2021-03-23 | $16.78 | $16.78 | 121,800 | — | — |
| 2021-03-22 | $17.01 | $17.01 | 72,100 | — | — |
| 2021-03-19 | $17.20 | $17.20 | 101,700 | — | — |
| 2021-03-18 | $17.50 | $17.50 | 162,200 | — | — |
| 2021-03-17 | $17.60 | $17.60 | 130,600 | — | — |
| 2021-03-16 | $16.82 | $16.82 | 49,500 | — | — |
| 2021-03-15 | $17.17 | $17.17 | 89,100 | — | — |
| 2021-03-12 | $17.82 | $17.82 | 124,700 | — | — |
| 2021-03-11 | $16.96 | $16.96 | 131,900 | — | — |
| 2021-03-10 | $15.94 | $15.94 | 90,900 | — | — |
| 2021-03-09 | $15.62 | $15.62 | 77,600 | — | — |
| 2021-03-08 | $14.05 | $14.05 | 68,700 | — | — |
| 2021-03-05 | $14.28 | $14.28 | 107,800 | — | — |
| 2021-03-04 | $13.75 | $13.75 | 217,800 | — | — |
| 2021-03-03 | $16.05 | $16.05 | 104,500 | — | — |
| 2021-03-02 | $17.24 | $17.24 | 65,600 | — | — |
| 2021-03-01 | $17.49 | $17.49 | 40,300 | — | — |
| 2021-02-26 | $17.20 | $17.20 | 72,300 | — | — |
| 2021-02-25 | $17.61 | $17.61 | 69,600 | — | — |
| 2021-02-24 | $18.04 | $18.04 | 45,500 | — | — |
| 2021-02-23 | $18.01 | $18.01 | 169,700 | — | — |
| 2021-02-22 | $20.70 | $20.70 | 35,000 | — | — |
| 2021-02-19 | $21.81 | $21.81 | 67,700 | — | — |
| 2021-02-18 | $21.63 | $21.63 | 100,500 | — | — |
| 2021-02-17 | $22.44 | $22.44 | 184,800 | — | — |
| 2021-02-16 | $20.88 | $20.88 | 78,400 | — | — |
| 2021-02-12 | $19.97 | $19.97 | 52,200 | — | — |
| 2021-02-11 | $20.37 | $20.37 | 116,700 | — | — |
| 2021-02-10 | $20.40 | $20.40 | 154,000 | — | — |
| 2021-02-09 | $19.63 | $19.63 | 66,600 | — | — |
| 2021-02-08 | $19.95 | $19.95 | 71,700 | — | — |
| 2021-02-05 | $20.21 | $20.21 | 138,700 | — | — |
| 2021-02-04 | $19.00 | $19.00 | 43,600 | — | — |
| 2021-02-03 | $18.74 | $18.74 | 52,000 | — | — |
| 2021-02-02 | $18.49 | $18.49 | 72,500 | — | — |
| 2021-02-01 | $17.83 | $17.83 | 114,900 | — | — |
| 2021-01-29 | $17.98 | $17.98 | 303,000 | — | — |
| 2021-01-28 | $18.88 | $18.88 | 74,600 | — | — |
| 2021-01-27 | $19.57 | $19.57 | 88,400 | — | — |
| 2021-01-26 | $20.27 | $20.27 | 110,400 | — | — |
| 2021-01-25 | $19.50 | $19.50 | 57,800 | — | — |
| 2021-01-22 | $19.95 | $19.95 | 140,000 | — | — |
| 2021-01-21 | $19.11 | $19.11 | 47,200 | — | — |
| 2021-01-20 | $20.02 | $20.02 | 53,600 | — | — |
| 2021-01-19 | $19.82 | $19.82 | 50,900 | — | — |
| 2021-01-15 | $19.41 | $19.41 | 57,400 | — | — |
| 2021-01-14 | $20.14 | $20.14 | 54,700 | — | — |
| 2021-01-13 | $20.70 | $20.70 | 134,200 | — | — |
| 2021-01-12 | $21.13 | $21.13 | 42,500 | — | — |
| 2021-01-11 | $21.16 | $21.16 | 38,000 | — | — |
| 2021-01-08 | $20.94 | $20.94 | 109,300 | — | — |
| 2021-01-07 | $21.85 | $21.85 | 63,400 | — | — |
| 2021-01-06 | $21.51 | $21.51 | 232,800 | — | — |
| 2021-01-05 | $23.31 | $23.31 | 36,700 | — | — |
| 2021-01-04 | $23.86 | $23.86 | 108,400 | — | — |