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
- 2019-02-21 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 | $6.42 | $6.42 | 1,679,500 | — | — |
| 2021-12-30 | $6.32 | $6.32 | 774,800 | — | — |
| 2021-12-29 | $6.29 | $6.29 | 948,900 | — | — |
| 2021-12-28 | $6.32 | $6.32 | 613,800 | — | — |
| 2021-12-27 | $6.54 | $6.54 | 686,100 | — | — |
| 2021-12-23 | $6.55 | $6.55 | 612,900 | — | — |
| 2021-12-22 | $6.38 | $6.38 | 499,200 | — | — |
| 2021-12-21 | $6.32 | $6.32 | 854,300 | — | — |
| 2021-12-20 | $6.02 | $6.02 | 807,300 | — | — |
| 2021-12-17 | $6.24 | $6.24 | 984,500 | — | — |
| 2021-12-16 | $5.91 | $5.91 | 624,100 | — | — |
| 2021-12-15 | $5.94 | $5.94 | 907,000 | — | — |
| 2021-12-14 | $5.95 | $5.95 | 1,219,900 | — | — |
| 2021-12-13 | $6.26 | $6.26 | 596,700 | — | — |
| 2021-12-10 | $6.40 | $6.40 | 508,200 | — | — |
| 2021-12-09 | $6.64 | $6.64 | 462,600 | — | — |
| 2021-12-08 | $6.87 | $6.87 | 540,900 | — | — |
| 2021-12-07 | $6.81 | $6.81 | 669,500 | — | — |
| 2021-12-06 | $6.62 | $6.62 | 961,800 | — | — |
| 2021-12-03 | $6.18 | $6.18 | 900,900 | — | — |
| 2021-12-02 | $6.35 | $6.35 | 837,500 | — | — |
| 2021-12-01 | $6.23 | $6.23 | 958,100 | — | — |
| 2021-11-30 | $6.63 | $6.63 | 1,015,400 | — | — |
| 2021-11-29 | $6.78 | $6.78 | 789,400 | — | — |
| 2021-11-26 | $7.05 | $7.05 | 837,700 | — | — |
| 2021-11-24 | $7.36 | $7.36 | 599,700 | — | — |
| 2021-11-23 | $7.26 | $7.26 | 805,700 | — | — |
| 2021-11-22 | $7.37 | $7.37 | 998,500 | — | — |
| 2021-11-19 | $7.59 | $7.59 | 971,900 | — | — |
| 2021-11-18 | $7.78 | $7.78 | 1,447,700 | — | — |
| 2021-11-17 | $8.31 | $8.31 | 1,110,900 | — | — |
| 2021-11-16 | $8.70 | $8.70 | 1,529,300 | — | — |
| 2021-11-15 | $9.07 | $9.07 | 2,892,000 | — | — |
| 2021-11-12 | $8.83 | $8.83 | 2,994,600 | — | — |
| 2021-11-11 | $8.74 | $8.74 | 1,367,000 | — | — |
| 2021-11-10 | $8.59 | $8.59 | 1,484,500 | — | — |
| 2021-11-09 | $9.26 | $9.26 | 2,641,100 | — | — |
| 2021-11-08 | $8.34 | $8.34 | 1,844,300 | — | — |
| 2021-11-05 | $7.68 | $7.68 | 1,080,600 | — | — |
| 2021-11-04 | $7.65 | $7.65 | 414,300 | — | — |
| 2021-11-03 | $7.88 | $7.88 | 635,200 | — | — |
| 2021-11-02 | $7.70 | $7.70 | 501,200 | — | — |
| 2021-11-01 | $7.91 | $7.91 | 549,500 | — | — |
| 2021-10-29 | $7.57 | $7.57 | 403,300 | — | — |
| 2021-10-28 | $7.61 | $7.61 | 609,200 | — | — |
| 2021-10-27 | $7.53 | $7.53 | 571,100 | — | — |
| 2021-10-26 | $7.76 | $7.76 | 598,100 | — | — |
| 2021-10-25 | $7.88 | $7.88 | 517,600 | — | — |
| 2021-10-22 | $7.81 | $7.81 | 560,800 | — | — |
| 2021-10-21 | $8.01 | $8.01 | 881,300 | — | — |
| 2021-10-20 | $7.96 | $7.96 | 535,400 | — | — |
| 2021-10-19 | $7.92 | $7.92 | 1,053,400 | — | — |
| 2021-10-18 | $7.66 | $7.66 | 665,200 | — | — |
| 2021-10-15 | $7.84 | $7.84 | 518,200 | — | — |
| 2021-10-14 | $8.11 | $8.11 | 466,400 | — | — |
| 2021-10-13 | $7.98 | $7.98 | 379,900 | — | — |
| 2021-10-12 | $7.97 | $7.97 | 479,000 | — | — |
| 2021-10-11 | $7.81 | $7.81 | 659,000 | — | — |
| 2021-10-08 | $7.94 | $7.94 | 583,400 | — | — |
| 2021-10-07 | $8.08 | $8.08 | 630,000 | — | — |
| 2021-10-06 | $8.01 | $8.01 | 419,400 | — | — |
| 2021-10-05 | $8.10 | $8.10 | 530,800 | — | — |
| 2021-10-04 | $7.99 | $7.99 | 737,800 | — | — |
| 2021-10-01 | $8.35 | $8.35 | 454,200 | — | — |
| 2021-09-30 | $8.34 | $8.34 | 578,100 | — | — |
| 2021-09-29 | $8.24 | $8.24 | 393,000 | — | — |
| 2021-09-28 | $8.35 | $8.35 | 566,900 | — | — |
| 2021-09-27 | $8.52 | $8.52 | 488,500 | — | — |
| 2021-09-24 | $8.48 | $8.48 | 403,700 | — | — |
| 2021-09-23 | $8.91 | $8.91 | 1,000,800 | — | — |
| 2021-09-22 | $8.50 | $8.50 | 594,500 | — | — |
| 2021-09-21 | $8.32 | $8.32 | 409,100 | — | — |
| 2021-09-20 | $8.43 | $8.43 | 636,800 | — | — |
| 2021-09-17 | $8.79 | $8.79 | 426,800 | — | — |
| 2021-09-16 | $8.81 | $8.81 | 349,100 | — | — |
| 2021-09-15 | $8.79 | $8.79 | 532,800 | — | — |
| 2021-09-14 | $8.48 | $8.48 | 500,900 | — | — |
| 2021-09-13 | $8.68 | $8.68 | 590,200 | — | — |
| 2021-09-10 | $8.55 | $8.55 | 647,100 | — | — |
| 2021-09-09 | $8.77 | $8.77 | 566,300 | — | — |
| 2021-09-08 | $8.89 | $8.89 | 634,900 | — | — |
| 2021-09-07 | $9.12 | $9.12 | 430,900 | — | — |
| 2021-09-03 | $9.32 | $9.32 | 463,700 | — | — |
| 2021-09-02 | $9.48 | $9.48 | 535,000 | — | — |
| 2021-09-01 | $9.41 | $9.41 | 487,900 | — | — |
| 2021-08-31 | $9.66 | $9.66 | 581,300 | — | — |
| 2021-08-30 | $9.45 | $9.45 | 512,300 | — | — |
| 2021-08-27 | $9.54 | $9.54 | 397,300 | — | — |
| 2021-08-26 | $9.41 | $9.41 | 582,200 | — | — |
| 2021-08-25 | $9.60 | $9.60 | 572,200 | — | — |
| 2021-08-24 | $9.72 | $9.72 | 656,500 | — | — |
| 2021-08-23 | $9.33 | $9.33 | 554,100 | — | — |
| 2021-08-20 | $9.04 | $9.04 | 652,100 | — | — |
| 2021-08-19 | $8.78 | $8.78 | 1,308,400 | — | — |
| 2021-08-18 | $9.16 | $9.16 | 810,500 | — | — |
| 2021-08-17 | $9.24 | $9.24 | 734,900 | — | — |
| 2021-08-16 | $9.40 | $9.40 | 3,745,700 | — | — |
| 2021-08-13 | $8.89 | $8.89 | 2,623,500 | — | — |
| 2021-08-12 | $9.54 | $9.54 | 804,600 | — | — |
| 2021-08-11 | $9.87 | $9.87 | 492,600 | — | — |
| 2021-08-10 | $9.90 | $9.90 | 889,600 | — | — |
| 2021-08-09 | $9.93 | $9.93 | 904,500 | — | — |
| 2021-08-06 | $9.91 | $9.91 | 596,100 | — | — |
| 2021-08-05 | $9.88 | $9.88 | 1,209,400 | — | — |
| 2021-08-04 | $9.33 | $9.33 | 863,700 | — | — |
| 2021-08-03 | $9.46 | $9.46 | 565,400 | — | — |
| 2021-08-02 | $9.52 | $9.52 | 480,200 | — | — |
| 2021-07-30 | $9.65 | $9.65 | 355,000 | — | — |
| 2021-07-29 | $9.81 | $9.81 | 451,400 | — | — |
| 2021-07-28 | $9.89 | $9.89 | 857,600 | — | — |
| 2021-07-27 | $9.30 | $9.30 | 583,800 | — | — |
| 2021-07-26 | $9.58 | $9.58 | 520,100 | — | — |
| 2021-07-23 | $9.49 | $9.49 | 418,400 | — | — |
| 2021-07-22 | $9.50 | $9.50 | 522,400 | — | — |
| 2021-07-21 | $9.96 | $9.96 | 944,000 | — | — |
| 2021-07-20 | $9.47 | $9.47 | 759,900 | — | — |
| 2021-07-19 | $9.12 | $9.12 | 1,421,200 | — | — |
| 2021-07-16 | $9.44 | $9.44 | 1,037,800 | — | — |
| 2021-07-15 | $9.65 | $9.65 | 1,000,300 | — | — |
| 2021-07-14 | $9.67 | $9.67 | 1,032,300 | — | — |
| 2021-07-13 | $10.03 | $10.03 | 939,300 | — | — |
| 2021-07-12 | $10.28 | $10.28 | 516,200 | — | — |
| 2021-07-09 | $10.20 | $10.20 | 460,000 | — | — |
| 2021-07-08 | $9.95 | $9.95 | 891,000 | — | — |
| 2021-07-07 | $10.07 | $10.07 | 876,500 | — | — |
| 2021-07-06 | $10.26 | $10.26 | 896,500 | — | — |
| 2021-07-02 | $10.52 | $10.52 | 679,600 | — | — |
| 2021-07-01 | $10.78 | $10.78 | 853,400 | — | — |
| 2021-06-30 | $10.70 | $10.70 | 713,300 | — | — |
| 2021-06-29 | $10.56 | $10.56 | 839,900 | — | — |
| 2021-06-28 | $10.76 | $10.76 | 1,157,200 | — | — |
| 2021-06-25 | $10.81 | $10.81 | 1,126,200 | — | — |
| 2021-06-24 | $11.18 | $11.18 | 2,377,800 | — | — |
| 2021-06-23 | $10.47 | $10.47 | 921,600 | — | — |
| 2021-06-22 | $10.30 | $10.30 | 671,500 | — | — |
| 2021-06-21 | $10.50 | $10.50 | 1,145,700 | — | — |
| 2021-06-18 | $9.99 | $9.99 | 1,462,400 | — | — |
| 2021-06-17 | $10.51 | $10.51 | 1,021,200 | — | — |
| 2021-06-16 | $10.33 | $10.33 | 1,031,000 | — | — |
| 2021-06-15 | $10.47 | $10.47 | 809,400 | — | — |
| 2021-06-14 | $10.59 | $10.59 | 992,300 | — | — |
| 2021-06-11 | $10.73 | $10.73 | 840,800 | — | — |
| 2021-06-10 | $10.56 | $10.56 | 1,332,600 | — | — |
| 2021-06-09 | $10.79 | $10.79 | 1,634,800 | — | — |
| 2021-06-08 | $10.90 | $10.90 | 1,970,100 | — | — |
| 2021-06-07 | $10.91 | $10.91 | 1,701,700 | — | — |
| 2021-06-04 | $10.34 | $10.34 | 1,120,500 | — | — |
| 2021-06-03 | $10.23 | $10.23 | 2,042,600 | — | — |
| 2021-06-02 | $10.62 | $10.62 | 2,473,600 | — | — |
| 2021-06-01 | $9.54 | $9.54 | 1,757,500 | — | — |
| 2021-05-28 | $9.75 | $9.75 | 3,642,800 | — | — |
| 2021-05-27 | $9.48 | $9.48 | 1,940,600 | — | — |
| 2021-05-26 | $9.30 | $9.30 | 1,951,900 | — | — |
| 2021-05-25 | $8.68 | $8.68 | 1,369,100 | — | — |
| 2021-05-24 | $8.82 | $8.82 | 912,800 | — | — |
| 2021-05-21 | $8.68 | $8.68 | 1,804,800 | — | — |
| 2021-05-20 | $8.33 | $8.33 | 909,100 | — | — |
| 2021-05-19 | $8.31 | $8.31 | 1,098,800 | — | — |
| 2021-05-18 | $8.45 | $8.45 | 1,127,000 | — | — |
| 2021-05-17 | $8.43 | $8.43 | 1,871,100 | — | — |
| 2021-05-14 | $8.70 | $8.70 | 2,179,800 | — | — |
| 2021-05-13 | $7.89 | $7.89 | 2,093,500 | — | — |
| 2021-05-12 | $7.89 | $7.89 | 2,044,500 | — | — |
| 2021-05-11 | $8.36 | $8.36 | 3,981,400 | — | — |
| 2021-05-10 | $8.37 | $8.37 | 9,667,000 | — | — |
| 2021-05-07 | $11.11 | $11.11 | 2,044,900 | — | — |
| 2021-05-06 | $10.35 | $10.35 | 1,436,700 | — | — |
| 2021-05-05 | $10.67 | $10.67 | 1,021,900 | — | — |
| 2021-05-04 | $10.55 | $10.55 | 1,958,300 | — | — |
| 2021-05-03 | $10.70 | $10.70 | 1,668,800 | — | — |
| 2021-04-30 | $11.17 | $11.17 | 1,028,000 | — | — |
| 2021-04-29 | $11.33 | $11.33 | 1,663,400 | — | — |
| 2021-04-28 | $11.84 | $11.84 | 1,968,200 | — | — |
| 2021-04-27 | $11.31 | $11.31 | 1,720,400 | — | — |
| 2021-04-26 | $11.60 | $11.60 | 1,094,400 | — | — |
| 2021-04-23 | $11.29 | $11.29 | 2,194,600 | — | — |
| 2021-04-22 | $10.85 | $10.85 | 1,261,700 | — | — |
| 2021-04-21 | $11.28 | $11.28 | 1,369,800 | — | — |
| 2021-04-20 | $10.64 | $10.64 | 1,326,100 | — | — |
| 2021-04-19 | $11.12 | $11.12 | 1,183,400 | — | — |
| 2021-04-16 | $11.32 | $11.32 | 1,025,500 | — | — |
| 2021-04-15 | $11.21 | $11.21 | 1,596,100 | — | — |
| 2021-04-14 | $11.52 | $11.52 | 1,252,000 | — | — |
| 2021-04-13 | $11.96 | $11.96 | 1,697,800 | — | — |
| 2021-04-12 | $11.53 | $11.53 | 1,891,200 | — | — |
| 2021-04-09 | $12.81 | $12.81 | 760,600 | — | — |
| 2021-04-08 | $12.52 | $12.52 | 1,147,300 | — | — |
| 2021-04-07 | $12.40 | $12.40 | 1,835,300 | — | — |
| 2021-04-06 | $13.40 | $13.40 | 860,600 | — | — |
| 2021-04-05 | $13.81 | $13.81 | 799,100 | — | — |
| 2021-04-01 | $13.80 | $13.80 | 1,034,400 | — | — |
| 2021-03-31 | $13.23 | $13.23 | 1,208,100 | — | — |
| 2021-03-30 | $12.89 | $12.89 | 1,000,200 | — | — |
| 2021-03-29 | $12.73 | $12.73 | 1,087,400 | — | — |
| 2021-03-26 | $13.10 | $13.10 | 1,389,900 | — | — |
| 2021-03-25 | $13.13 | $13.13 | 1,777,400 | — | — |
| 2021-03-24 | $12.71 | $12.71 | 2,025,100 | — | — |
| 2021-03-23 | $13.65 | $13.65 | 1,613,600 | — | — |
| 2021-03-22 | $13.72 | $13.72 | 2,081,000 | — | — |
| 2021-03-19 | $14.65 | $14.65 | 1,850,700 | — | — |
| 2021-03-18 | $14.65 | $14.65 | 2,143,900 | — | — |
| 2021-03-17 | $15.51 | $15.51 | 2,873,700 | — | — |
| 2021-03-16 | $15.58 | $15.58 | 3,514,100 | — | — |
| 2021-03-15 | $17.48 | $17.48 | 2,956,500 | — | — |
| 2021-03-12 | $16.68 | $16.68 | 1,859,100 | — | — |
| 2021-03-11 | $16.51 | $16.51 | 3,278,000 | — | — |
| 2021-03-10 | $14.77 | $14.77 | 2,167,500 | — | — |
| 2021-03-09 | $15.03 | $15.03 | 1,606,900 | — | — |
| 2021-03-08 | $13.75 | $13.75 | 1,544,100 | — | — |
| 2021-03-05 | $13.58 | $13.58 | 2,609,300 | — | — |
| 2021-03-04 | $14.09 | $14.09 | 2,993,600 | — | — |
| 2021-03-03 | $15.10 | $15.10 | 1,612,400 | — | — |
| 2021-03-02 | $15.93 | $15.93 | 2,629,800 | — | — |
| 2021-03-01 | $16.69 | $16.69 | 2,267,200 | — | — |
| 2021-02-26 | $15.79 | $15.79 | 1,320,400 | — | — |
| 2021-02-25 | $15.17 | $15.17 | 1,943,400 | — | — |
| 2021-02-24 | $16.45 | $16.45 | 1,691,200 | — | — |
| 2021-02-23 | $15.66 | $15.66 | 3,108,300 | — | — |
| 2021-02-22 | $16.40 | $16.40 | 2,041,100 | — | — |
| 2021-02-19 | $17.08 | $17.08 | 2,248,200 | — | — |
| 2021-02-18 | $16.42 | $16.42 | 2,724,300 | — | — |
| 2021-02-17 | $17.40 | $17.40 | 2,800,500 | — | — |
| 2021-02-16 | $18.03 | $18.03 | 5,465,000 | — | — |
| 2021-02-12 | $16.21 | $16.21 | 6,271,000 | — | — |
| 2021-02-11 | $15.98 | $15.98 | 9,264,800 | — | — |
| 2021-02-10 | $19.37 | $19.37 | 7,633,400 | — | — |
| 2021-02-09 | $17.58 | $17.58 | 4,943,400 | — | — |
| 2021-02-08 | $16.51 | $16.51 | 3,619,500 | — | — |
| 2021-02-05 | $15.09 | $15.09 | 2,927,900 | — | — |
| 2021-02-04 | $14.72 | $14.72 | 3,014,100 | — | — |
| 2021-02-03 | $14.00 | $14.00 | 3,638,500 | — | — |
| 2021-02-02 | $13.79 | $13.79 | 6,925,500 | — | — |
| 2021-02-01 | $12.33 | $12.33 | 2,762,100 | — | — |
| 2021-01-29 | $11.82 | $11.82 | 3,731,700 | — | — |
| 2021-01-28 | $12.33 | $12.33 | 3,101,000 | — | — |
| 2021-01-27 | $11.92 | $11.92 | 3,690,700 | — | — |
| 2021-01-26 | $12.60 | $12.60 | 4,602,000 | — | — |
| 2021-01-25 | $12.15 | $12.15 | 3,125,500 | — | — |
| 2021-01-22 | $12.52 | $12.52 | 2,443,600 | — | — |
| 2021-01-21 | $12.93 | $12.93 | 3,576,000 | — | — |
| 2021-01-20 | $12.83 | $12.83 | 3,610,200 | — | — |
| 2021-01-19 | $13.33 | $13.33 | 4,570,500 | — | — |
| 2021-01-15 | $12.65 | $12.65 | 10,484,200 | — | — |
| 2021-01-14 | $14.35 | $14.35 | 3,740,500 | — | — |
| 2021-01-13 | $13.47 | $13.47 | 2,014,800 | — | — |
| 2021-01-12 | $12.98 | $12.98 | 2,068,700 | — | — |
| 2021-01-11 | $13.39 | $13.39 | 3,676,000 | — | — |
| 2021-01-08 | $12.51 | $12.51 | 1,863,000 | — | — |
| 2021-01-07 | $12.50 | $12.50 | 2,683,000 | — | — |
| 2021-01-06 | $11.86 | $11.86 | 5,462,400 | — | — |
| 2021-01-05 | $10.87 | $10.87 | 2,035,900 | — | — |
| 2021-01-04 | $10.18 | $10.18 | 1,980,700 | — | — |