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
- 2014-11-19 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 | $4.89 | $4.89 | 320,733 | — | — |
| 2021-12-30 | $5.10 | $5.10 | 343,233 | — | — |
| 2021-12-29 | $5.07 | $5.07 | 223,567 | — | — |
| 2021-12-28 | $5.13 | $5.13 | 253,033 | — | — |
| 2021-12-27 | $5.52 | $5.52 | 157,900 | — | — |
| 2021-12-23 | $5.79 | $5.79 | 140,133 | — | — |
| 2021-12-22 | $5.73 | $5.73 | 329,567 | — | — |
| 2021-12-21 | $5.79 | $5.79 | 154,867 | — | — |
| 2021-12-20 | $5.61 | $5.61 | 111,800 | — | — |
| 2021-12-17 | $5.73 | $5.73 | 146,333 | — | — |
| 2021-12-16 | $5.58 | $5.58 | 133,000 | — | — |
| 2021-12-15 | $5.64 | $5.64 | 118,900 | — | — |
| 2021-12-14 | $5.55 | $5.55 | 158,767 | — | — |
| 2021-12-13 | $5.70 | $5.70 | 158,367 | — | — |
| 2021-12-10 | $5.73 | $5.73 | 96,900 | — | — |
| 2021-12-09 | $5.88 | $5.88 | 145,267 | — | — |
| 2021-12-08 | $6.18 | $6.18 | 125,433 | — | — |
| 2021-12-07 | $5.91 | $5.91 | 194,933 | — | — |
| 2021-12-06 | $5.55 | $5.55 | 188,167 | — | — |
| 2021-12-03 | $5.40 | $5.40 | 200,467 | — | — |
| 2021-12-02 | $5.82 | $5.82 | 206,400 | — | — |
| 2021-12-01 | $5.55 | $5.55 | 196,700 | — | — |
| 2021-11-30 | $5.94 | $5.94 | 188,333 | — | — |
| 2021-11-29 | $6.15 | $6.15 | 209,000 | — | — |
| 2021-11-26 | $6.27 | $6.27 | 213,667 | — | — |
| 2021-11-24 | $6.36 | $6.36 | 269,133 | — | — |
| 2021-11-23 | $6.30 | $6.30 | 259,367 | — | — |
| 2021-11-22 | $6.27 | $6.27 | 604,933 | — | — |
| 2021-11-19 | $7.02 | $7.02 | 304,267 | — | — |
| 2021-11-18 | $7.02 | $7.02 | 589,433 | — | — |
| 2021-11-17 | $7.74 | $7.74 | 2,088,567 | — | — |
| 2021-11-16 | $10.23 | $10.23 | 5,617,300 | — | — |
| 2021-11-15 | $8.16 | $8.16 | 170,267 | — | — |
| 2021-11-12 | $8.16 | $8.16 | 386,633 | — | — |
| 2021-11-11 | $8.04 | $8.04 | 156,367 | — | — |
| 2021-11-10 | $8.10 | $8.10 | 164,400 | — | — |
| 2021-11-09 | $8.46 | $8.46 | 159,933 | — | — |
| 2021-11-08 | $8.55 | $8.55 | 123,133 | — | — |
| 2021-11-05 | $8.43 | $8.43 | 177,300 | — | — |
| 2021-11-04 | $8.67 | $8.67 | 218,700 | — | — |
| 2021-11-03 | $8.58 | $8.58 | 153,433 | — | — |
| 2021-11-02 | $8.49 | $8.49 | 185,800 | — | — |
| 2021-11-01 | $8.52 | $8.52 | 209,667 | — | — |
| 2021-10-29 | $8.22 | $8.22 | 152,333 | — | — |
| 2021-10-28 | $8.10 | $8.10 | 174,133 | — | — |
| 2021-10-27 | $8.04 | $8.04 | 237,567 | — | — |
| 2021-10-26 | $8.37 | $8.37 | 188,600 | — | — |
| 2021-10-25 | $8.55 | $8.55 | 198,700 | — | — |
| 2021-10-22 | $8.52 | $8.52 | 364,067 | — | — |
| 2021-10-21 | $9.21 | $9.21 | 666,200 | — | — |
| 2021-10-20 | $8.82 | $8.82 | 101,633 | — | — |
| 2021-10-19 | $8.82 | $8.82 | 122,633 | — | — |
| 2021-10-18 | $8.64 | $8.64 | 129,067 | — | — |
| 2021-10-15 | $8.76 | $8.76 | 191,033 | — | — |
| 2021-10-14 | $8.88 | $8.88 | 99,233 | — | — |
| 2021-10-13 | $8.97 | $8.97 | 85,633 | — | — |
| 2021-10-12 | $8.94 | $8.94 | 151,533 | — | — |
| 2021-10-11 | $8.70 | $8.70 | 144,833 | — | — |
| 2021-10-08 | $8.94 | $8.94 | 114,300 | — | — |
| 2021-10-07 | $8.97 | $8.97 | 101,100 | — | — |
| 2021-10-06 | $8.82 | $8.82 | 206,400 | — | — |
| 2021-10-05 | $8.85 | $8.85 | 222,367 | — | — |
| 2021-10-04 | $9.03 | $9.03 | 261,700 | — | — |
| 2021-10-01 | $9.45 | $9.45 | 165,333 | — | — |
| 2021-09-30 | $9.57 | $9.57 | 250,500 | — | — |
| 2021-09-29 | $9.33 | $9.33 | 274,533 | — | — |
| 2021-09-28 | $9.63 | $9.63 | 762,967 | — | — |
| 2021-09-27 | $10.26 | $10.26 | 139,967 | — | — |
| 2021-09-24 | $10.11 | $10.11 | 151,633 | — | — |
| 2021-09-23 | $10.53 | $10.53 | 202,967 | — | — |
| 2021-09-22 | $10.14 | $10.14 | 180,733 | — | — |
| 2021-09-21 | $9.93 | $9.93 | 236,867 | — | — |
| 2021-09-20 | $9.66 | $9.66 | 421,467 | — | — |
| 2021-09-17 | $10.29 | $10.29 | 352,233 | — | — |
| 2021-09-16 | $10.56 | $10.56 | 175,733 | — | — |
| 2021-09-15 | $10.38 | $10.38 | 139,533 | — | — |
| 2021-09-14 | $10.23 | $10.23 | 213,433 | — | — |
| 2021-09-13 | $10.41 | $10.41 | 280,867 | — | — |
| 2021-09-10 | $10.77 | $10.77 | 237,833 | — | — |
| 2021-09-09 | $10.83 | $10.83 | 222,267 | — | — |
| 2021-09-08 | $10.77 | $10.77 | 252,233 | — | — |
| 2021-09-07 | $11.04 | $11.04 | 268,967 | — | — |
| 2021-09-03 | $11.22 | $11.22 | 353,033 | — | — |
| 2021-09-02 | $11.76 | $11.76 | 390,800 | — | — |
| 2021-09-01 | $11.37 | $11.37 | 478,200 | — | — |
| 2021-08-31 | $11.58 | $11.58 | 1,805,567 | — | — |
| 2021-08-30 | $11.10 | $11.10 | 198,400 | — | — |
| 2021-08-27 | $11.34 | $11.34 | 333,633 | — | — |
| 2021-08-26 | $11.07 | $11.07 | 225,533 | — | — |
| 2021-08-25 | $11.25 | $11.25 | 307,100 | — | — |
| 2021-08-24 | $11.16 | $11.16 | 446,933 | — | — |
| 2021-08-23 | $10.83 | $10.83 | 249,000 | — | — |
| 2021-08-20 | $10.53 | $10.53 | 385,833 | — | — |
| 2021-08-19 | $10.14 | $10.14 | 331,267 | — | — |
| 2021-08-18 | $10.38 | $10.38 | 329,933 | — | — |
| 2021-08-17 | $10.56 | $10.56 | 324,933 | — | — |
| 2021-08-16 | $10.56 | $10.56 | 475,100 | — | — |
| 2021-08-13 | $10.92 | $10.92 | 430,500 | — | — |
| 2021-08-12 | $11.49 | $11.49 | 285,633 | — | — |
| 2021-08-11 | $11.34 | $11.34 | 368,800 | — | — |
| 2021-08-10 | $11.43 | $11.43 | 275,100 | — | — |
| 2021-08-09 | $11.82 | $11.82 | 403,867 | — | — |
| 2021-08-06 | $11.61 | $11.61 | 358,700 | — | — |
| 2021-08-05 | $11.46 | $11.46 | 631,433 | — | — |
| 2021-08-04 | $11.13 | $11.13 | 550,233 | — | — |
| 2021-08-03 | $11.46 | $11.46 | 545,667 | — | — |
| 2021-08-02 | $11.73 | $11.73 | 509,133 | — | — |
| 2021-07-30 | $11.46 | $11.46 | 399,133 | — | — |
| 2021-07-29 | $11.58 | $11.58 | 479,600 | — | — |
| 2021-07-28 | $11.94 | $11.94 | 563,900 | — | — |
| 2021-07-27 | $11.52 | $11.52 | 584,667 | — | — |
| 2021-07-26 | $11.91 | $11.91 | 566,767 | — | — |
| 2021-07-23 | $12.39 | $12.39 | 1,885,400 | — | — |
| 2021-07-22 | $13.14 | $13.14 | 10,937,733 | — | — |
| 2021-07-21 | $12.96 | $12.96 | 4,120,867 | — | — |
| 2021-07-20 | $11.55 | $11.55 | 326,733 | — | — |
| 2021-07-19 | $11.58 | $11.58 | 555,567 | — | — |
| 2021-07-16 | $11.34 | $11.34 | 295,267 | — | — |
| 2021-07-15 | $11.40 | $11.40 | 721,667 | — | — |
| 2021-07-14 | $11.55 | $11.55 | 782,433 | — | — |
| 2021-07-13 | $12.27 | $12.27 | 733,167 | — | — |
| 2021-07-12 | $12.18 | $12.18 | 467,667 | — | — |
| 2021-07-09 | $12.48 | $12.48 | 744,267 | — | — |
| 2021-07-08 | $12.57 | $12.57 | 707,900 | — | — |
| 2021-07-07 | $12.48 | $12.48 | 820,033 | — | — |
| 2021-07-06 | $13.11 | $13.11 | 2,115,633 | — | — |
| 2021-07-02 | $13.41 | $13.41 | 1,359,233 | — | — |
| 2021-07-01 | $14.25 | $14.25 | 1,001,267 | — | — |
| 2021-06-30 | $14.82 | $14.82 | 1,874,233 | — | — |
| 2021-06-29 | $14.91 | $14.91 | 1,606,833 | — | — |
| 2021-06-28 | $15.66 | $15.66 | 1,696,200 | — | — |
| 2021-06-25 | $15.48 | $15.48 | 1,501,633 | — | — |
| 2021-06-24 | $15.78 | $15.78 | 1,523,367 | — | — |
| 2021-06-23 | $15.45 | $15.45 | 3,715,000 | — | — |
| 2021-06-22 | $19.05 | $19.05 | 587,133 | — | — |
| 2021-06-21 | $19.32 | $19.32 | 472,300 | — | — |
| 2021-06-18 | $19.50 | $19.50 | 1,092,067 | — | — |
| 2021-06-17 | $21.00 | $21.00 | 559,167 | — | — |
| 2021-06-16 | $21.36 | $21.36 | 1,892,833 | — | — |
| 2021-06-15 | $19.84 | $19.84 | 827,300 | — | — |
| 2021-06-14 | $21.81 | $21.81 | 1,730,967 | — | — |
| 2021-06-11 | $19.95 | $19.95 | 751,667 | — | — |
| 2021-06-10 | $18.84 | $18.84 | 900,333 | — | — |
| 2021-06-09 | $17.94 | $17.94 | 1,205,533 | — | — |
| 2021-06-08 | $20.22 | $20.22 | 1,491,133 | — | — |
| 2021-06-07 | $21.00 | $21.00 | 2,646,300 | — | — |
| 2021-06-04 | $19.32 | $19.32 | 6,611,467 | — | — |
| 2021-06-03 | $16.71 | $16.71 | 1,682,667 | — | — |
| 2021-06-02 | $15.90 | $15.90 | 1,121,967 | — | — |
| 2021-06-01 | $16.17 | $16.17 | 1,350,167 | — | — |
| 2021-05-28 | $17.94 | $17.94 | 4,238,733 | — | — |
| 2021-05-27 | $15.42 | $15.42 | 1,164,633 | — | — |
| 2021-05-26 | $15.30 | $15.30 | 678,000 | — | — |
| 2021-05-25 | $14.85 | $14.85 | 796,967 | — | — |
| 2021-05-24 | $14.91 | $14.91 | 700,467 | — | — |
| 2021-05-21 | $15.51 | $15.51 | 2,552,767 | — | — |
| 2021-05-20 | $15.30 | $15.30 | 429,533 | — | — |
| 2021-05-19 | $15.27 | $15.27 | 675,000 | — | — |
| 2021-05-18 | $15.33 | $15.33 | 1,095,400 | — | — |
| 2021-05-17 | $14.82 | $14.82 | 1,050,600 | — | — |
| 2021-05-14 | $15.27 | $15.27 | 1,382,467 | — | — |
| 2021-05-13 | $15.42 | $15.42 | 3,337,167 | — | — |
| 2021-05-12 | $19.14 | $19.14 | 36,842,633 | — | — |
| 2021-05-11 | $15.00 | $15.00 | 1,098,533 | — | — |
| 2021-05-10 | $15.48 | $15.48 | 829,600 | — | — |
| 2021-05-07 | $16.65 | $16.65 | 3,453,667 | — | — |
| 2021-05-06 | $17.49 | $17.49 | 1,630,300 | — | — |
| 2021-05-05 | $17.88 | $17.88 | 314,367 | — | — |
| 2021-05-04 | $18.93 | $18.93 | 317,033 | — | — |
| 2021-05-03 | $20.19 | $20.19 | 385,833 | — | — |
| 2021-04-30 | $20.67 | $20.67 | 349,433 | — | — |
| 2021-04-29 | $21.48 | $21.48 | 325,033 | — | — |
| 2021-04-28 | $21.96 | $21.96 | 229,200 | — | — |
| 2021-04-27 | $21.75 | $21.75 | 372,333 | — | — |
| 2021-04-26 | $22.47 | $22.47 | 451,067 | — | — |
| 2021-04-23 | $22.26 | $22.26 | 350,533 | — | — |
| 2021-04-22 | $22.08 | $22.08 | 652,633 | — | — |
| 2021-04-21 | $21.96 | $21.96 | 306,367 | — | — |
| 2021-04-20 | $22.02 | $22.02 | 1,203,000 | — | — |
| 2021-04-19 | $20.94 | $20.94 | 508,333 | — | — |
| 2021-04-16 | $22.08 | $22.08 | 772,867 | — | — |
| 2021-04-15 | $24.60 | $24.60 | 383,600 | — | — |
| 2021-04-14 | $24.72 | $24.72 | 576,633 | — | — |
| 2021-04-13 | $25.17 | $25.17 | 876,867 | — | — |
| 2021-04-12 | $25.95 | $25.95 | 1,891,967 | — | — |
| 2021-04-09 | $26.58 | $26.58 | 6,838,900 | — | — |
| 2021-04-08 | $25.14 | $25.14 | 1,680,867 | — | — |
| 2021-04-07 | $24.99 | $24.99 | 1,495,200 | — | — |
| 2021-04-06 | $28.29 | $28.29 | 17,954,600 | — | — |
| 2021-04-05 | $22.20 | $22.20 | 626,333 | — | — |
| 2021-04-01 | $24.15 | $24.15 | 443,433 | — | — |
| 2021-03-31 | $24.75 | $24.75 | 772,100 | — | — |
| 2021-03-30 | $23.46 | $23.46 | 490,433 | — | — |
| 2021-03-29 | $24.63 | $24.63 | 725,167 | — | — |
| 2021-03-26 | $27.33 | $27.33 | 970,433 | — | — |
| 2021-03-25 | $26.64 | $26.64 | 1,472,933 | — | — |
| 2021-03-24 | $26.46 | $26.46 | 2,493,033 | — | — |
| 2021-03-23 | $33.03 | $33.03 | 1,478,167 | — | — |
| 2021-03-22 | $38.10 | $38.10 | 1,680,900 | — | — |
| 2021-03-19 | $42.96 | $42.96 | 2,153,567 | — | — |
| 2021-03-18 | $42.39 | $42.39 | 7,678,333 | — | — |
| 2021-03-17 | $42.90 | $42.90 | 2,961,900 | — | — |
| 2021-03-16 | $39.60 | $39.60 | 2,113,567 | — | — |
| 2021-03-15 | $44.67 | $44.67 | 5,667,867 | — | — |
| 2021-03-12 | $45.60 | $45.60 | 15,210,733 | — | — |
| 2021-03-11 | $33.60 | $33.60 | 8,150,067 | — | — |
| 2021-03-10 | $34.89 | $34.89 | 12,576,800 | — | — |
| 2021-03-09 | $46.44 | $46.44 | 35,730,300 | — | — |
| 2021-03-08 | $35.31 | $35.31 | 106,797,200 | — | — |
| 2021-03-05 | $17.37 | $17.37 | 246,576,867 | — | — |
| 2021-03-04 | $4.29 | $4.29 | 261,500 | — | — |
| 2021-03-03 | $5.22 | $5.22 | 90,467 | — | — |
| 2021-03-02 | $5.28 | $5.28 | 135,967 | — | — |
| 2021-03-01 | $5.61 | $5.61 | 469,867 | — | — |
| 2021-02-26 | $5.22 | $5.22 | 122,100 | — | — |
| 2021-02-25 | $5.55 | $5.55 | 155,533 | — | — |
| 2021-02-24 | $5.91 | $5.91 | 137,800 | — | — |
| 2021-02-23 | $5.76 | $5.76 | 394,133 | — | — |
| 2021-02-22 | $6.39 | $6.39 | 233,600 | — | — |
| 2021-02-19 | $6.99 | $6.99 | 409,133 | — | — |
| 2021-02-18 | $7.32 | $7.32 | 252,800 | — | — |
| 2021-02-17 | $7.11 | $7.11 | 274,733 | — | — |
| 2021-02-16 | $7.32 | $7.32 | 340,933 | — | — |
| 2021-02-12 | $7.50 | $7.50 | 261,500 | — | — |
| 2021-02-11 | $7.41 | $7.41 | 518,867 | — | — |
| 2021-02-10 | $7.89 | $7.89 | 1,393,633 | — | — |
| 2021-02-09 | $7.56 | $7.56 | 682,733 | — | — |
| 2021-02-08 | $7.62 | $7.62 | 931,600 | — | — |
| 2021-02-05 | $7.35 | $7.35 | 670,533 | — | — |
| 2021-02-04 | $6.69 | $6.69 | 245,867 | — | — |
| 2021-02-03 | $6.42 | $6.42 | 386,733 | — | — |
| 2021-02-02 | $6.30 | $6.30 | 247,033 | — | — |
| 2021-02-01 | $6.39 | $6.39 | 176,533 | — | — |
| 2021-01-29 | $6.48 | $6.48 | 349,200 | — | — |
| 2021-01-28 | $6.54 | $6.54 | 459,800 | — | — |
| 2021-01-27 | $7.14 | $7.14 | 991,767 | — | — |
| 2021-01-26 | $7.44 | $7.44 | 6,848,733 | — | — |
| 2021-01-25 | $6.27 | $6.27 | 982,600 | — | — |
| 2021-01-22 | $5.82 | $5.82 | 789,600 | — | — |
| 2021-01-21 | $5.66 | $5.66 | 634,333 | — | — |
| 2021-01-20 | $5.97 | $5.97 | 2,046,733 | — | — |
| 2021-01-19 | $4.98 | $4.98 | 240,433 | — | — |
| 2021-01-15 | $5.13 | $5.13 | 324,167 | — | — |
| 2021-01-14 | $5.28 | $5.28 | 707,467 | — | — |
| 2021-01-13 | $5.46 | $5.46 | 2,131,067 | — | — |
| 2021-01-12 | $4.89 | $4.89 | 295,700 | — | — |
| 2021-01-11 | $4.98 | $4.98 | 281,767 | — | — |
| 2021-01-08 | $5.13 | $5.13 | 617,467 | — | — |
| 2021-01-07 | $5.25 | $5.25 | 665,433 | — | — |
| 2021-01-06 | $5.28 | $5.28 | 2,581,500 | — | — |
| 2021-01-05 | $6.69 | $6.69 | 320,733 | — | — |
| 2021-01-04 | $7.05 | $7.05 | 369,400 | — | — |