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
- 2018-12-12 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 | $6.85 | $6.85 | 12,091,500 | — | — |
| 2021-12-30 | $6.85 | $6.85 | 19,881,700 | — | — |
| 2021-12-29 | $5.97 | $5.97 | 15,030,300 | — | — |
| 2021-12-28 | $6.31 | $6.31 | 9,278,300 | — | — |
| 2021-12-27 | $6.34 | $6.34 | 11,434,000 | — | — |
| 2021-12-23 | $6.50 | $6.50 | 8,276,500 | — | — |
| 2021-12-22 | $6.42 | $6.42 | 10,885,900 | — | — |
| 2021-12-21 | $6.38 | $6.38 | 19,567,700 | — | — |
| 2021-12-20 | $6.02 | $6.02 | 15,749,500 | — | — |
| 2021-12-17 | $6.30 | $6.30 | 15,055,700 | — | — |
| 2021-12-16 | $6.29 | $6.29 | 10,264,600 | — | — |
| 2021-12-15 | $6.36 | $6.36 | 12,307,600 | — | — |
| 2021-12-14 | $6.38 | $6.38 | 9,719,400 | — | — |
| 2021-12-13 | $6.43 | $6.43 | 12,620,000 | — | — |
| 2021-12-10 | $6.78 | $6.78 | 12,042,700 | — | — |
| 2021-12-09 | $6.65 | $6.65 | 7,857,100 | — | — |
| 2021-12-08 | $6.88 | $6.88 | 11,372,900 | — | — |
| 2021-12-07 | $6.77 | $6.77 | 24,329,600 | — | — |
| 2021-12-06 | $6.18 | $6.18 | 18,023,600 | — | — |
| 2021-12-03 | $6.05 | $6.05 | 33,398,700 | — | — |
| 2021-12-02 | $6.87 | $6.87 | 16,742,800 | — | — |
| 2021-12-01 | $6.66 | $6.66 | 14,687,400 | — | — |
| 2021-11-30 | $7.19 | $7.19 | 19,109,600 | — | — |
| 2021-11-29 | $6.97 | $6.97 | 9,181,600 | — | — |
| 2021-11-26 | $7.16 | $7.16 | 13,534,900 | — | — |
| 2021-11-24 | $7.43 | $7.43 | 11,494,600 | — | — |
| 2021-11-23 | $7.51 | $7.51 | 10,073,400 | — | — |
| 2021-11-22 | $7.63 | $7.63 | 10,476,100 | — | — |
| 2021-11-19 | $7.62 | $7.62 | 7,517,300 | — | — |
| 2021-11-18 | $7.60 | $7.60 | 17,652,100 | — | — |
| 2021-11-17 | $8.06 | $8.06 | 16,458,000 | — | — |
| 2021-11-16 | $8.59 | $8.59 | 10,099,600 | — | — |
| 2021-11-15 | $8.41 | $8.41 | 11,451,600 | — | — |
| 2021-11-12 | $8.85 | $8.85 | 12,011,600 | — | — |
| 2021-11-11 | $8.72 | $8.72 | 24,777,300 | — | — |
| 2021-11-10 | $8.00 | $8.00 | 17,367,800 | — | — |
| 2021-11-09 | $7.95 | $7.95 | 19,830,000 | — | — |
| 2021-11-08 | $7.96 | $7.96 | 13,456,200 | — | — |
| 2021-11-05 | $7.80 | $7.80 | 12,552,100 | — | — |
| 2021-11-04 | $7.87 | $7.87 | 13,267,100 | — | — |
| 2021-11-03 | $8.04 | $8.04 | 9,301,700 | — | — |
| 2021-11-02 | $8.06 | $8.06 | 15,690,100 | — | — |
| 2021-11-01 | $8.41 | $8.41 | 14,023,200 | — | — |
| 2021-10-29 | $7.86 | $7.86 | 11,011,400 | — | — |
| 2021-10-28 | $8.18 | $8.18 | 9,600,900 | — | — |
| 2021-10-27 | $8.09 | $8.09 | 8,981,200 | — | — |
| 2021-10-26 | $8.01 | $8.01 | 13,915,700 | — | — |
| 2021-10-25 | $8.34 | $8.34 | 11,805,900 | — | — |
| 2021-10-22 | $8.49 | $8.49 | 18,533,700 | — | — |
| 2021-10-21 | $8.32 | $8.32 | 14,491,500 | — | — |
| 2021-10-20 | $8.56 | $8.56 | 20,293,900 | — | — |
| 2021-10-19 | $8.42 | $8.42 | 19,117,500 | — | — |
| 2021-10-18 | $7.72 | $7.72 | 9,693,700 | — | — |
| 2021-10-15 | $7.61 | $7.61 | 9,014,000 | — | — |
| 2021-10-14 | $7.56 | $7.56 | 14,308,100 | — | — |
| 2021-10-13 | $7.88 | $7.88 | 7,174,200 | — | — |
| 2021-10-12 | $7.75 | $7.75 | 9,390,800 | — | — |
| 2021-10-11 | $7.66 | $7.66 | 12,596,600 | — | — |
| 2021-10-08 | $7.69 | $7.69 | 16,047,800 | — | — |
| 2021-10-07 | $7.43 | $7.43 | 19,920,400 | — | — |
| 2021-10-06 | $7.05 | $7.05 | 8,192,100 | — | — |
| 2021-10-05 | $7.11 | $7.11 | 9,038,900 | — | — |
| 2021-10-04 | $6.87 | $6.87 | 11,088,000 | — | — |
| 2021-10-01 | $7.13 | $7.13 | 7,180,100 | — | — |
| 2021-09-30 | $7.25 | $7.25 | 19,561,300 | — | — |
| 2021-09-29 | $7.01 | $7.01 | 9,747,900 | — | — |
| 2021-09-28 | $7.10 | $7.10 | 9,468,000 | — | — |
| 2021-09-27 | $7.22 | $7.22 | 19,002,100 | — | — |
| 2021-09-24 | $7.08 | $7.08 | 18,095,500 | — | — |
| 2021-09-23 | $7.44 | $7.44 | 9,368,000 | — | — |
| 2021-09-22 | $7.44 | $7.44 | 17,288,700 | — | — |
| 2021-09-21 | $7.33 | $7.33 | 12,315,400 | — | — |
| 2021-09-20 | $7.42 | $7.42 | 17,395,900 | — | — |
| 2021-09-17 | $7.87 | $7.87 | 14,324,500 | — | — |
| 2021-09-16 | $7.90 | $7.90 | 7,851,100 | — | — |
| 2021-09-15 | $7.98 | $7.98 | 9,980,200 | — | — |
| 2021-09-14 | $8.06 | $8.06 | 11,875,000 | — | — |
| 2021-09-13 | $8.25 | $8.25 | 15,463,500 | — | — |
| 2021-09-10 | $8.65 | $8.65 | 9,507,600 | — | — |
| 2021-09-09 | $8.71 | $8.71 | 12,818,900 | — | — |
| 2021-09-08 | $8.65 | $8.65 | 14,315,200 | — | — |
| 2021-09-07 | $9.00 | $9.00 | 16,309,800 | — | — |
| 2021-09-03 | $8.93 | $8.93 | 9,295,000 | — | — |
| 2021-09-02 | $8.81 | $8.81 | 16,485,800 | — | — |
| 2021-09-01 | $9.18 | $9.18 | 24,418,900 | — | — |
| 2021-08-31 | $8.84 | $8.84 | 16,083,900 | — | — |
| 2021-08-30 | $8.51 | $8.51 | 12,906,300 | — | — |
| 2021-08-27 | $8.58 | $8.58 | 9,645,600 | — | — |
| 2021-08-26 | $8.70 | $8.70 | 14,743,600 | — | — |
| 2021-08-25 | $9.02 | $9.02 | 22,523,200 | — | — |
| 2021-08-24 | $9.11 | $9.11 | 41,737,600 | — | — |
| 2021-08-23 | $8.08 | $8.08 | 27,803,600 | — | — |
| 2021-08-20 | $7.46 | $7.46 | 44,776,900 | — | — |
| 2021-08-19 | $7.23 | $7.23 | 54,722,300 | — | — |
| 2021-08-18 | $7.80 | $7.80 | 45,860,500 | — | — |
| 2021-08-17 | $7.82 | $7.82 | 73,763,800 | — | — |
| 2021-08-16 | $8.92 | $8.92 | 28,870,400 | — | — |
| 2021-08-13 | $9.80 | $9.80 | 10,906,700 | — | — |
| 2021-08-12 | $10.05 | $10.05 | 15,785,200 | — | — |
| 2021-08-11 | $10.45 | $10.45 | 9,899,700 | — | — |
| 2021-08-10 | $10.62 | $10.62 | 6,760,900 | — | — |
| 2021-08-09 | $10.79 | $10.79 | 7,801,000 | — | — |
| 2021-08-06 | $10.46 | $10.46 | 7,040,000 | — | — |
| 2021-08-05 | $10.47 | $10.47 | 5,923,600 | — | — |
| 2021-08-04 | $10.57 | $10.57 | 8,088,500 | — | — |
| 2021-08-03 | $10.55 | $10.55 | 11,555,900 | — | — |
| 2021-08-02 | $10.88 | $10.88 | 9,087,000 | — | — |
| 2021-07-30 | $10.57 | $10.57 | 9,833,200 | — | — |
| 2021-07-29 | $10.64 | $10.64 | 15,344,300 | — | — |
| 2021-07-28 | $10.52 | $10.52 | 24,693,400 | — | — |
| 2021-07-27 | $9.96 | $9.96 | 35,192,200 | — | — |
| 2021-07-26 | $10.46 | $10.46 | 32,170,200 | — | — |
| 2021-07-23 | $10.78 | $10.78 | 20,987,500 | — | — |
| 2021-07-22 | $11.58 | $11.58 | 10,507,500 | — | — |
| 2021-07-21 | $11.67 | $11.67 | 8,837,700 | — | — |
| 2021-07-20 | $11.55 | $11.55 | 10,740,300 | — | — |
| 2021-07-19 | $11.39 | $11.39 | 18,852,600 | — | — |
| 2021-07-16 | $11.70 | $11.70 | 23,152,700 | — | — |
| 2021-07-15 | $12.40 | $12.40 | 11,450,500 | — | — |
| 2021-07-14 | $12.72 | $12.72 | 13,778,500 | — | — |
| 2021-07-13 | $13.02 | $13.02 | 20,296,100 | — | — |
| 2021-07-12 | $12.34 | $12.34 | 35,612,000 | — | — |
| 2021-07-09 | $12.88 | $12.88 | 19,053,500 | — | — |
| 2021-07-08 | $12.69 | $12.69 | 33,730,900 | — | — |
| 2021-07-07 | $13.65 | $13.65 | 15,351,500 | — | — |
| 2021-07-06 | $14.10 | $14.10 | 33,209,200 | — | — |
| 2021-07-02 | $15.13 | $15.13 | 6,360,900 | — | — |
| 2021-07-01 | $15.47 | $15.47 | 8,578,600 | — | — |
| 2021-06-30 | $15.48 | $15.48 | 6,503,200 | — | — |
| 2021-06-29 | $15.86 | $15.86 | 8,001,900 | — | — |
| 2021-06-28 | $15.80 | $15.80 | 7,696,100 | — | — |
| 2021-06-25 | $15.79 | $15.79 | 10,935,400 | — | — |
| 2021-06-24 | $15.65 | $15.65 | 9,126,700 | — | — |
| 2021-06-23 | $15.23 | $15.23 | 7,446,200 | — | — |
| 2021-06-22 | $15.21 | $15.21 | 6,401,200 | — | — |
| 2021-06-21 | $15.11 | $15.11 | 7,196,400 | — | — |
| 2021-06-18 | $15.09 | $15.09 | 16,210,900 | — | — |
| 2021-06-17 | $15.25 | $15.25 | 8,034,700 | — | — |
| 2021-06-16 | $15.35 | $15.35 | 8,364,900 | — | — |
| 2021-06-15 | $15.46 | $15.46 | 9,729,000 | — | — |
| 2021-06-14 | $16.02 | $16.02 | 14,468,000 | — | — |
| 2021-06-11 | $15.47 | $15.47 | 8,680,100 | — | — |
| 2021-06-10 | $15.78 | $15.78 | 8,465,300 | — | — |
| 2021-06-09 | $15.57 | $15.57 | 13,872,100 | — | — |
| 2021-06-08 | $15.29 | $15.29 | 8,489,100 | — | — |
| 2021-06-07 | $15.22 | $15.22 | 15,121,900 | — | — |
| 2021-06-04 | $15.41 | $15.41 | 7,425,700 | — | — |
| 2021-06-03 | $15.42 | $15.42 | 9,471,300 | — | — |
| 2021-06-02 | $15.76 | $15.76 | 12,315,800 | — | — |
| 2021-06-01 | $16.35 | $16.35 | 22,314,500 | — | — |
| 2021-05-28 | $15.74 | $15.74 | 13,800,800 | — | — |
| 2021-05-27 | $15.41 | $15.41 | 43,107,500 | — | — |
| 2021-05-26 | $15.49 | $15.49 | 10,652,100 | — | — |
| 2021-05-25 | $15.36 | $15.36 | 13,723,600 | — | — |
| 2021-05-24 | $15.25 | $15.25 | 11,764,100 | — | — |
| 2021-05-21 | $15.13 | $15.13 | 12,177,100 | — | — |
| 2021-05-20 | $15.21 | $15.21 | 13,191,300 | — | — |
| 2021-05-19 | $14.59 | $14.59 | 21,179,100 | — | — |
| 2021-05-18 | $14.85 | $14.85 | 34,574,500 | — | — |
| 2021-05-17 | $15.30 | $15.30 | 23,195,900 | — | — |
| 2021-05-14 | $15.21 | $15.21 | 17,762,500 | — | — |
| 2021-05-13 | $14.57 | $14.57 | 23,460,600 | — | — |
| 2021-05-12 | $15.39 | $15.39 | 21,048,000 | — | — |
| 2021-05-11 | $15.18 | $15.18 | 17,983,900 | — | — |
| 2021-05-10 | $15.23 | $15.23 | 31,006,000 | — | — |
| 2021-05-07 | $16.07 | $16.07 | 11,102,100 | — | — |
| 2021-05-06 | $16.30 | $16.30 | 17,694,300 | — | — |
| 2021-05-05 | $16.16 | $16.16 | 16,224,000 | — | — |
| 2021-05-04 | $16.57 | $16.57 | 21,801,700 | — | — |
| 2021-05-03 | $17.23 | $17.23 | 13,113,800 | — | — |
| 2021-04-30 | $17.42 | $17.42 | 11,362,900 | — | — |
| 2021-04-29 | $17.80 | $17.80 | 34,200,500 | — | — |
| 2021-04-28 | $18.80 | $18.80 | 11,596,700 | — | — |
| 2021-04-27 | $19.40 | $19.40 | 14,340,700 | — | — |
| 2021-04-26 | $19.44 | $19.44 | 13,190,800 | — | — |
| 2021-04-23 | $18.97 | $18.97 | 17,765,800 | — | — |
| 2021-04-22 | $18.61 | $18.61 | 30,401,400 | — | — |
| 2021-04-21 | $18.08 | $18.08 | 22,900,800 | — | — |
| 2021-04-20 | $16.99 | $16.99 | 33,790,700 | — | — |
| 2021-04-19 | $17.83 | $17.83 | 21,022,500 | — | — |
| 2021-04-16 | $18.04 | $18.04 | 17,489,200 | — | — |
| 2021-04-15 | $17.99 | $17.99 | 30,092,800 | — | — |
| 2021-04-14 | $18.15 | $18.15 | 20,929,600 | — | — |
| 2021-04-13 | $18.22 | $18.22 | 20,607,500 | — | — |
| 2021-04-12 | $18.03 | $18.03 | 47,691,700 | — | — |
| 2021-04-09 | $19.22 | $19.22 | 27,026,300 | — | — |
| 2021-04-08 | $19.25 | $19.25 | 35,814,200 | — | — |
| 2021-04-07 | $19.65 | $19.65 | 33,848,900 | — | — |
| 2021-04-06 | $20.16 | $20.16 | 52,670,200 | — | — |
| 2021-04-05 | $19.03 | $19.03 | 56,973,600 | — | — |
| 2021-04-01 | $20.11 | $20.11 | 64,454,200 | — | — |
| 2021-03-31 | $20.49 | $20.49 | 95,191,200 | — | — |
| 2021-03-30 | $21.34 | $21.34 | 133,880,000 | — | — |
| 2021-03-29 | $20.34 | $20.34 | 241,309,800 | — | — |
| 2021-03-26 | $20.10 | $20.10 | 467,067,600 | — | — |
| 2021-03-25 | $20.36 | $20.36 | 57,019,600 | — | — |
| 2021-03-24 | $23.18 | $23.18 | 43,623,300 | — | — |
| 2021-03-23 | $31.79 | $31.79 | 23,137,300 | — | — |
| 2021-03-22 | $30.87 | $30.87 | 16,733,200 | — | — |
| 2021-03-19 | $30.42 | $30.42 | 31,029,300 | — | — |
| 2021-03-18 | $28.52 | $28.52 | 29,960,200 | — | — |
| 2021-03-17 | $27.90 | $27.90 | 10,460,300 | — | — |
| 2021-03-16 | $26.45 | $26.45 | 11,217,700 | — | — |
| 2021-03-15 | $26.36 | $26.36 | 12,159,900 | — | — |
| 2021-03-12 | $26.49 | $26.49 | 10,775,700 | — | — |
| 2021-03-11 | $27.78 | $27.78 | 14,191,600 | — | — |
| 2021-03-10 | $27.35 | $27.35 | 9,771,700 | — | — |
| 2021-03-09 | $26.69 | $26.69 | 13,716,000 | — | — |
| 2021-03-08 | $25.32 | $25.32 | 17,523,500 | — | — |
| 2021-03-05 | $26.15 | $26.15 | 16,938,400 | — | — |
| 2021-03-04 | $25.90 | $25.90 | 26,298,900 | — | — |
| 2021-03-03 | $27.65 | $27.65 | 13,575,300 | — | — |
| 2021-03-02 | $27.60 | $27.60 | 10,147,200 | — | — |
| 2021-03-01 | $26.93 | $26.93 | 7,220,400 | — | — |
| 2021-02-26 | $25.72 | $25.72 | 17,579,400 | — | — |
| 2021-02-25 | $26.03 | $26.03 | 18,905,900 | — | — |
| 2021-02-24 | $26.32 | $26.32 | 13,572,300 | — | — |
| 2021-02-23 | $25.67 | $25.67 | 16,854,100 | — | — |
| 2021-02-22 | $24.87 | $24.87 | 15,834,200 | — | — |
| 2021-02-19 | $26.84 | $26.84 | 7,895,600 | — | — |
| 2021-02-18 | $26.81 | $26.81 | 11,221,500 | — | — |
| 2021-02-17 | $26.64 | $26.64 | 12,136,600 | — | — |
| 2021-02-16 | $28.30 | $28.30 | 20,230,600 | — | — |
| 2021-02-12 | $26.36 | $26.36 | 5,183,200 | — | — |
| 2021-02-11 | $26.83 | $26.83 | 8,870,400 | — | — |
| 2021-02-10 | $26.32 | $26.32 | 9,095,500 | — | — |
| 2021-02-09 | $26.43 | $26.43 | 8,970,500 | — | — |
| 2021-02-08 | $26.22 | $26.22 | 12,985,000 | — | — |
| 2021-02-05 | $25.65 | $25.65 | 16,200,900 | — | — |
| 2021-02-04 | $25.22 | $25.22 | 34,317,100 | — | — |
| 2021-02-03 | $26.28 | $26.28 | 34,880,400 | — | — |
| 2021-02-02 | $27.65 | $27.65 | 9,748,800 | — | — |
| 2021-02-01 | $26.99 | $26.99 | 9,943,000 | — | — |
| 2021-01-29 | $26.60 | $26.60 | 14,277,200 | — | — |
| 2021-01-28 | $26.84 | $26.84 | 18,813,100 | — | — |
| 2021-01-27 | $26.80 | $26.80 | 9,619,800 | — | — |
| 2021-01-26 | $27.00 | $27.00 | 11,767,700 | — | — |
| 2021-01-25 | $27.21 | $27.21 | 12,439,400 | — | — |
| 2021-01-22 | $27.02 | $27.02 | 12,838,300 | — | — |
| 2021-01-21 | $26.02 | $26.02 | 11,774,300 | — | — |
| 2021-01-20 | $26.10 | $26.10 | 25,741,000 | — | — |
| 2021-01-19 | $26.87 | $26.87 | 25,414,500 | — | — |
| 2021-01-15 | $22.21 | $22.21 | 9,857,000 | — | — |
| 2021-01-14 | $21.70 | $21.70 | 5,815,800 | — | — |
| 2021-01-13 | $21.15 | $21.15 | 5,255,100 | — | — |
| 2021-01-12 | $21.46 | $21.46 | 16,576,700 | — | — |
| 2021-01-11 | $20.98 | $20.98 | 23,234,900 | — | — |
| 2021-01-08 | $21.05 | $21.05 | 12,782,200 | — | — |
| 2021-01-07 | $20.60 | $20.60 | 13,180,700 | — | — |
| 2021-01-06 | $20.95 | $20.95 | 9,285,100 | — | — |
| 2021-01-05 | $20.46 | $20.46 | 9,158,400 | — | — |
| 2021-01-04 | $19.37 | $19.37 | 8,447,300 | — | — |