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
- 2019-03-20 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 | $4.91 | $4.91 | 2,995,700 | — | — |
| 2021-12-30 | $4.94 | $4.94 | 8,089,400 | — | — |
| 2021-12-29 | $4.50 | $4.50 | 3,471,500 | — | — |
| 2021-12-28 | $4.79 | $4.79 | 2,539,700 | — | — |
| 2021-12-27 | $4.91 | $4.91 | 4,421,000 | — | — |
| 2021-12-23 | $4.90 | $4.90 | 2,947,500 | — | — |
| 2021-12-22 | $4.80 | $4.80 | 2,618,300 | — | — |
| 2021-12-21 | $4.97 | $4.97 | 3,989,300 | — | — |
| 2021-12-20 | $4.82 | $4.82 | 3,906,300 | — | — |
| 2021-12-17 | $4.95 | $4.95 | 15,107,600 | — | — |
| 2021-12-16 | $4.87 | $4.87 | 5,672,900 | — | — |
| 2021-12-15 | $5.31 | $5.31 | 3,034,000 | — | — |
| 2021-12-14 | $5.37 | $5.37 | 2,836,800 | — | — |
| 2021-12-13 | $5.43 | $5.43 | 2,179,700 | — | — |
| 2021-12-10 | $5.77 | $5.77 | 2,807,100 | — | — |
| 2021-12-09 | $5.83 | $5.83 | 2,603,500 | — | — |
| 2021-12-08 | $6.11 | $6.11 | 4,555,900 | — | — |
| 2021-12-07 | $6.03 | $6.03 | 5,695,400 | — | — |
| 2021-12-06 | $5.87 | $5.87 | 6,893,800 | — | — |
| 2021-12-03 | $5.57 | $5.57 | 14,146,500 | — | — |
| 2021-12-02 | $5.28 | $5.28 | 7,178,800 | — | — |
| 2021-12-01 | $5.48 | $5.48 | 6,827,600 | — | — |
| 2021-11-30 | $6.04 | $6.04 | 14,336,000 | — | — |
| 2021-11-29 | $6.07 | $6.07 | 6,003,600 | — | — |
| 2021-11-26 | $5.91 | $5.91 | 4,854,100 | — | — |
| 2021-11-24 | $6.40 | $6.40 | 4,432,500 | — | — |
| 2021-11-23 | $6.38 | $6.38 | 6,722,600 | — | — |
| 2021-11-22 | $6.25 | $6.25 | 7,520,200 | — | — |
| 2021-11-19 | $6.52 | $6.52 | 3,372,100 | — | — |
| 2021-11-18 | $6.58 | $6.58 | 4,258,300 | — | — |
| 2021-11-17 | $6.86 | $6.86 | 5,589,900 | — | — |
| 2021-11-16 | $7.28 | $7.28 | 5,225,100 | — | — |
| 2021-11-15 | $7.34 | $7.34 | 5,500,700 | — | — |
| 2021-11-12 | $7.34 | $7.34 | 4,545,000 | — | — |
| 2021-11-11 | $7.12 | $7.12 | 7,944,900 | — | — |
| 2021-11-10 | $6.61 | $6.61 | 5,052,200 | — | — |
| 2021-11-09 | $6.80 | $6.80 | 3,960,600 | — | — |
| 2021-11-08 | $6.91 | $6.91 | 5,328,000 | — | — |
| 2021-11-05 | $6.81 | $6.81 | 4,648,300 | — | — |
| 2021-11-04 | $6.90 | $6.90 | 5,419,900 | — | — |
| 2021-11-03 | $7.06 | $7.06 | 7,025,200 | — | — |
| 2021-11-02 | $6.94 | $6.94 | 6,413,400 | — | — |
| 2021-11-01 | $7.28 | $7.28 | 10,116,500 | — | — |
| 2021-10-29 | $6.47 | $6.47 | 20,170,500 | — | — |
| 2021-10-28 | $7.34 | $7.34 | 25,056,900 | — | — |
| 2021-10-27 | $8.85 | $8.85 | 10,868,600 | — | — |
| 2021-10-26 | $8.67 | $8.67 | 27,272,800 | — | — |
| 2021-10-25 | $8.86 | $8.86 | 5,645,400 | — | — |
| 2021-10-22 | $8.66 | $8.66 | 8,489,400 | — | — |
| 2021-10-21 | $8.89 | $8.89 | 19,924,800 | — | — |
| 2021-10-20 | $8.28 | $8.28 | 8,857,500 | — | — |
| 2021-10-19 | $8.42 | $8.42 | 13,430,800 | — | — |
| 2021-10-18 | $7.77 | $7.77 | 15,503,800 | — | — |
| 2021-10-15 | $7.91 | $7.91 | 23,359,100 | — | — |
| 2021-10-14 | $8.18 | $8.18 | 43,052,400 | — | — |
| 2021-10-13 | $10.38 | $10.38 | 5,173,600 | — | — |
| 2021-10-12 | $10.15 | $10.15 | 5,045,300 | — | — |
| 2021-10-11 | $10.67 | $10.67 | 4,673,100 | — | — |
| 2021-10-08 | $10.70 | $10.70 | 4,112,600 | — | — |
| 2021-10-07 | $10.69 | $10.69 | 11,687,500 | — | — |
| 2021-10-06 | $10.01 | $10.01 | 4,321,200 | — | — |
| 2021-10-05 | $9.99 | $9.99 | 4,750,700 | — | — |
| 2021-10-04 | $9.83 | $9.83 | 7,608,200 | — | — |
| 2021-10-01 | $10.42 | $10.42 | 5,034,900 | — | — |
| 2021-09-30 | $10.59 | $10.59 | 6,036,300 | — | — |
| 2021-09-29 | $10.35 | $10.35 | 6,714,100 | — | — |
| 2021-09-28 | $10.63 | $10.63 | 10,450,500 | — | — |
| 2021-09-27 | $11.53 | $11.53 | 6,976,600 | — | — |
| 2021-09-24 | $11.49 | $11.49 | 9,044,400 | — | — |
| 2021-09-23 | $12.40 | $12.40 | 3,504,300 | — | — |
| 2021-09-22 | $12.42 | $12.42 | 6,359,900 | — | — |
| 2021-09-21 | $11.86 | $11.86 | 4,397,000 | — | — |
| 2021-09-20 | $11.79 | $11.79 | 9,575,300 | — | — |
| 2021-09-17 | $12.90 | $12.90 | 5,959,500 | — | — |
| 2021-09-16 | $12.93 | $12.93 | 4,843,700 | — | — |
| 2021-09-15 | $13.61 | $13.61 | 4,871,900 | — | — |
| 2021-09-14 | $13.41 | $13.41 | 4,504,000 | — | — |
| 2021-09-13 | $13.79 | $13.79 | 8,627,400 | — | — |
| 2021-09-10 | $14.53 | $14.53 | 28,486,400 | — | — |
| 2021-09-09 | $13.38 | $13.38 | 5,873,900 | — | — |
| 2021-09-08 | $13.26 | $13.26 | 8,871,700 | — | — |
| 2021-09-07 | $14.00 | $14.00 | 8,837,500 | — | — |
| 2021-09-03 | $13.75 | $13.75 | 8,332,700 | — | — |
| 2021-09-02 | $14.30 | $14.30 | 7,085,400 | — | — |
| 2021-09-01 | $14.63 | $14.63 | 10,100,100 | — | — |
| 2021-08-31 | $13.78 | $13.78 | 7,484,400 | — | — |
| 2021-08-30 | $13.41 | $13.41 | 12,479,200 | — | — |
| 2021-08-27 | $12.91 | $12.91 | 9,960,400 | — | — |
| 2021-08-26 | $13.68 | $13.68 | 4,713,300 | — | — |
| 2021-08-25 | $13.92 | $13.92 | 7,774,500 | — | — |
| 2021-08-24 | $14.62 | $14.62 | 12,427,400 | — | — |
| 2021-08-23 | $13.30 | $13.30 | 10,894,500 | — | — |
| 2021-08-20 | $13.27 | $13.27 | 11,386,300 | — | — |
| 2021-08-19 | $12.92 | $12.92 | 15,887,800 | — | — |
| 2021-08-18 | $14.83 | $14.83 | 9,668,500 | — | — |
| 2021-08-17 | $14.09 | $14.09 | 9,899,900 | — | — |
| 2021-08-16 | $14.75 | $14.75 | 8,136,500 | — | — |
| 2021-08-13 | $16.07 | $16.07 | 5,573,700 | — | — |
| 2021-08-12 | $16.90 | $16.90 | 3,706,800 | — | — |
| 2021-08-11 | $17.09 | $17.09 | 4,196,600 | — | — |
| 2021-08-10 | $17.71 | $17.71 | 5,611,000 | — | — |
| 2021-08-09 | $18.32 | $18.32 | 6,764,100 | — | — |
| 2021-08-06 | $17.24 | $17.24 | 4,033,900 | — | — |
| 2021-08-05 | $16.75 | $16.75 | 3,948,700 | — | — |
| 2021-08-04 | $16.85 | $16.85 | 9,306,400 | — | — |
| 2021-08-03 | $16.75 | $16.75 | 4,652,200 | — | — |
| 2021-08-02 | $17.40 | $17.40 | 7,566,600 | — | — |
| 2021-07-30 | $15.95 | $15.95 | 6,457,400 | — | — |
| 2021-07-29 | $16.16 | $16.16 | 8,943,000 | — | — |
| 2021-07-28 | $17.06 | $17.06 | 12,205,700 | — | — |
| 2021-07-27 | $14.53 | $14.53 | 15,087,700 | — | — |
| 2021-07-26 | $16.68 | $16.68 | 11,507,700 | — | — |
| 2021-07-23 | $16.88 | $16.88 | 10,833,400 | — | — |
| 2021-07-22 | $18.07 | $18.07 | 8,771,300 | — | — |
| 2021-07-21 | $19.67 | $19.67 | 9,339,900 | — | — |
| 2021-07-20 | $18.00 | $18.00 | 7,075,300 | — | — |
| 2021-07-19 | $17.77 | $17.77 | 5,865,900 | — | — |
| 2021-07-16 | $17.92 | $17.92 | 5,784,200 | — | — |
| 2021-07-15 | $18.57 | $18.57 | 7,061,300 | — | — |
| 2021-07-14 | $18.17 | $18.17 | 7,602,600 | — | — |
| 2021-07-13 | $19.72 | $19.72 | 4,972,000 | — | — |
| 2021-07-12 | $19.89 | $19.89 | 4,925,900 | — | — |
| 2021-07-09 | $20.51 | $20.51 | 7,593,400 | — | — |
| 2021-07-08 | $20.22 | $20.22 | 9,374,300 | — | — |
| 2021-07-07 | $20.79 | $20.79 | 9,139,700 | — | — |
| 2021-07-06 | $21.89 | $21.89 | 18,849,000 | — | — |
| 2021-07-02 | $25.57 | $25.57 | 4,564,200 | — | — |
| 2021-07-01 | $26.17 | $26.17 | 9,008,600 | — | — |
| 2021-06-30 | $28.98 | $28.98 | 4,224,800 | — | — |
| 2021-06-29 | $29.28 | $29.28 | 7,227,500 | — | — |
| 2021-06-28 | $28.32 | $28.32 | 7,035,300 | — | — |
| 2021-06-25 | $27.08 | $27.08 | 9,063,500 | — | — |
| 2021-06-24 | $26.86 | $26.86 | 7,709,100 | — | — |
| 2021-06-23 | $26.62 | $26.62 | 10,533,800 | — | — |
| 2021-06-22 | $24.08 | $24.08 | 6,043,100 | — | — |
| 2021-06-21 | $23.01 | $23.01 | 10,166,400 | — | — |
| 2021-06-18 | $25.04 | $25.04 | 7,117,900 | — | — |
| 2021-06-17 | $24.95 | $24.95 | 10,553,600 | — | — |
| 2021-06-16 | $24.51 | $24.51 | 11,867,400 | — | — |
| 2021-06-15 | $23.90 | $23.90 | 18,362,000 | — | — |
| 2021-06-14 | $28.55 | $28.55 | 9,328,200 | — | — |
| 2021-06-11 | $28.56 | $28.56 | 12,783,800 | — | — |
| 2021-06-10 | $25.72 | $25.72 | 10,152,400 | — | — |
| 2021-06-09 | $26.92 | $26.92 | 20,323,400 | — | — |
| 2021-06-08 | $25.09 | $25.09 | 10,955,900 | — | — |
| 2021-06-07 | $26.79 | $26.79 | 8,463,500 | — | — |
| 2021-06-04 | $26.70 | $26.70 | 15,705,800 | — | — |
| 2021-06-03 | $24.86 | $24.86 | 11,357,500 | — | — |
| 2021-06-02 | $23.06 | $23.06 | 8,434,700 | — | — |
| 2021-06-01 | $24.21 | $24.21 | 8,421,500 | — | — |
| 2021-05-28 | $22.79 | $22.79 | 10,139,100 | — | — |
| 2021-05-27 | $22.20 | $22.20 | 16,457,200 | — | — |
| 2021-05-26 | $22.21 | $22.21 | 14,896,300 | — | — |
| 2021-05-25 | $19.70 | $19.70 | 30,853,400 | — | — |
| 2021-05-24 | $17.14 | $17.14 | 4,646,000 | — | — |
| 2021-05-21 | $17.39 | $17.39 | 3,428,400 | — | — |
| 2021-05-20 | $17.73 | $17.73 | 3,421,600 | — | — |
| 2021-05-19 | $17.60 | $17.60 | 5,253,400 | — | — |
| 2021-05-18 | $17.42 | $17.42 | 4,709,200 | — | — |
| 2021-05-17 | $17.08 | $17.08 | 4,459,200 | — | — |
| 2021-05-14 | $16.79 | $16.79 | 6,884,400 | — | — |
| 2021-05-13 | $14.66 | $14.66 | 6,118,700 | — | — |
| 2021-05-12 | $15.06 | $15.06 | 8,054,500 | — | — |
| 2021-05-11 | $15.93 | $15.93 | 8,506,200 | — | — |
| 2021-05-10 | $15.53 | $15.53 | 6,638,500 | — | — |
| 2021-05-07 | $17.06 | $17.06 | 4,676,300 | — | — |
| 2021-05-06 | $17.14 | $17.14 | 6,410,100 | — | — |
| 2021-05-05 | $18.58 | $18.58 | 3,923,700 | — | — |
| 2021-05-04 | $19.33 | $19.33 | 4,194,800 | — | — |
| 2021-05-03 | $19.44 | $19.44 | 6,001,000 | — | — |
| 2021-04-30 | $21.36 | $21.36 | 4,119,200 | — | — |
| 2021-04-29 | $21.51 | $21.51 | 5,680,500 | — | — |
| 2021-04-28 | $22.48 | $22.48 | 9,651,800 | — | — |
| 2021-04-27 | $21.30 | $21.30 | 4,876,900 | — | — |
| 2021-04-26 | $21.81 | $21.81 | 8,767,900 | — | — |
| 2021-04-23 | $20.93 | $20.93 | 9,842,800 | — | — |
| 2021-04-22 | $18.33 | $18.33 | 9,087,200 | — | — |
| 2021-04-21 | $18.11 | $18.11 | 6,773,100 | — | — |
| 2021-04-20 | $17.36 | $17.36 | 12,609,500 | — | — |
| 2021-04-19 | $20.21 | $20.21 | 11,210,700 | — | — |
| 2021-04-16 | $19.17 | $19.17 | 6,217,800 | — | — |
| 2021-04-15 | $18.92 | $18.92 | 10,479,200 | — | — |
| 2021-04-14 | $19.88 | $19.88 | 17,803,800 | — | — |
| 2021-04-13 | $17.96 | $17.96 | 8,197,700 | — | — |
| 2021-04-12 | $18.41 | $18.41 | 11,889,100 | — | — |
| 2021-04-09 | $19.96 | $19.96 | 11,423,100 | — | — |
| 2021-04-08 | $19.20 | $19.20 | 10,922,500 | — | — |
| 2021-04-07 | $16.83 | $16.83 | 5,893,500 | — | — |
| 2021-04-06 | $18.41 | $18.41 | 8,439,500 | — | — |
| 2021-04-05 | $17.00 | $17.00 | 6,011,600 | — | — |
| 2021-04-01 | $17.58 | $17.58 | 17,886,500 | — | — |
| 2021-03-31 | $17.79 | $17.79 | 21,426,600 | — | — |
| 2021-03-30 | $14.71 | $14.71 | 11,067,200 | — | — |
| 2021-03-29 | $14.29 | $14.29 | 8,779,200 | — | — |
| 2021-03-26 | $14.47 | $14.47 | 21,687,400 | — | — |
| 2021-03-25 | $16.43 | $16.43 | 9,583,200 | — | — |
| 2021-03-24 | $16.02 | $16.02 | 8,572,300 | — | — |
| 2021-03-23 | $17.80 | $17.80 | 6,665,100 | — | — |
| 2021-03-22 | $19.22 | $19.22 | 6,112,300 | — | — |
| 2021-03-19 | $20.76 | $20.76 | 4,054,600 | — | — |
| 2021-03-18 | $20.99 | $20.99 | 4,031,200 | — | — |
| 2021-03-17 | $21.41 | $21.41 | 5,184,600 | — | — |
| 2021-03-16 | $21.27 | $21.27 | 7,579,400 | — | — |
| 2021-03-15 | $22.60 | $22.60 | 7,620,500 | — | — |
| 2021-03-12 | $23.74 | $23.74 | 7,764,200 | — | — |
| 2021-03-11 | $23.77 | $23.77 | 10,013,100 | — | — |
| 2021-03-10 | $19.23 | $19.23 | 11,746,400 | — | — |
| 2021-03-09 | $19.62 | $19.62 | 10,438,500 | — | — |
| 2021-03-08 | $16.69 | $16.69 | 8,131,000 | — | — |
| 2021-03-05 | $19.30 | $19.30 | 13,749,600 | — | — |
| 2021-03-04 | $20.33 | $20.33 | 10,245,000 | — | — |
| 2021-03-03 | $21.96 | $21.96 | 9,720,800 | — | — |
| 2021-03-02 | $23.75 | $23.75 | 7,124,300 | — | — |
| 2021-03-01 | $25.71 | $25.71 | 6,975,600 | — | — |
| 2021-02-26 | $23.85 | $23.85 | 11,544,700 | — | — |
| 2021-02-25 | $24.76 | $24.76 | 8,925,100 | — | — |
| 2021-02-24 | $26.97 | $26.97 | 7,893,300 | — | — |
| 2021-02-23 | $27.98 | $27.98 | 13,573,700 | — | — |
| 2021-02-22 | $31.10 | $31.10 | 9,954,800 | — | — |
| 2021-02-19 | $34.98 | $34.98 | 16,664,500 | — | — |
| 2021-02-18 | $31.42 | $31.42 | 8,663,500 | — | — |
| 2021-02-17 | $34.20 | $34.20 | 10,656,300 | — | — |
| 2021-02-16 | $36.72 | $36.72 | 14,765,600 | — | — |
| 2021-02-12 | $29.97 | $29.97 | 6,796,800 | — | — |
| 2021-02-11 | $27.85 | $27.85 | 7,655,800 | — | — |
| 2021-02-10 | $29.45 | $29.45 | 12,809,500 | — | — |
| 2021-02-09 | $28.85 | $28.85 | 13,320,800 | — | — |
| 2021-02-08 | $26.58 | $26.58 | 6,100,500 | — | — |
| 2021-02-05 | $26.15 | $26.15 | 13,523,200 | — | — |
| 2021-02-04 | $27.05 | $27.05 | 16,701,200 | — | — |
| 2021-02-03 | $23.47 | $23.47 | 18,498,800 | — | — |
| 2021-02-02 | $20.20 | $20.20 | 13,581,700 | — | — |
| 2021-02-01 | $18.70 | $18.70 | 7,606,800 | — | — |
| 2021-01-29 | $15.78 | $15.78 | 6,006,200 | — | — |
| 2021-01-28 | $16.48 | $16.48 | 4,018,000 | — | — |
| 2021-01-27 | $16.36 | $16.36 | 6,501,600 | — | — |
| 2021-01-26 | $17.22 | $17.22 | 5,964,500 | — | — |
| 2021-01-25 | $17.48 | $17.48 | 11,449,000 | — | — |
| 2021-01-22 | $17.76 | $17.76 | 10,049,700 | — | — |
| 2021-01-21 | $18.41 | $18.41 | 15,424,900 | — | — |
| 2021-01-20 | $14.88 | $14.88 | 6,460,500 | — | — |
| 2021-01-19 | $14.93 | $14.93 | 9,408,300 | — | — |
| 2021-01-15 | $13.91 | $13.91 | 10,206,200 | — | — |
| 2021-01-14 | $13.75 | $13.75 | 9,613,100 | — | — |
| 2021-01-13 | $12.48 | $12.48 | 12,921,500 | — | — |
| 2021-01-12 | $12.19 | $12.19 | 11,382,400 | — | — |
| 2021-01-11 | $9.89 | $9.89 | 5,784,100 | — | — |
| 2021-01-08 | $10.75 | $10.75 | 9,340,900 | — | — |
| 2021-01-07 | $9.35 | $9.35 | 2,894,700 | — | — |
| 2021-01-06 | $9.25 | $9.25 | 6,556,200 | — | — |
| 2021-01-05 | $9.57 | $9.57 | 12,531,700 | — | — |
| 2021-01-04 | $8.66 | $8.66 | 14,588,500 | — | — |