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
- 2020-09-30 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 | $6.71 | $6.71 | 1,855,300 | — | — |
| 2021-12-30 | $7.08 | $7.08 | 2,539,100 | — | — |
| 2021-12-29 | $6.04 | $6.04 | 1,519,800 | — | — |
| 2021-12-28 | $5.92 | $5.92 | 1,359,900 | — | — |
| 2021-12-27 | $6.09 | $6.09 | 681,000 | — | — |
| 2021-12-23 | $6.30 | $6.30 | 767,500 | — | — |
| 2021-12-22 | $6.37 | $6.37 | 627,500 | — | — |
| 2021-12-21 | $6.44 | $6.44 | 1,250,900 | — | — |
| 2021-12-20 | $6.09 | $6.09 | 968,400 | — | — |
| 2021-12-17 | $6.25 | $6.25 | 629,900 | — | — |
| 2021-12-16 | $6.19 | $6.19 | 947,500 | — | — |
| 2021-12-15 | $6.37 | $6.37 | 611,400 | — | — |
| 2021-12-14 | $6.25 | $6.25 | 615,100 | — | — |
| 2021-12-13 | $6.29 | $6.29 | 591,200 | — | — |
| 2021-12-10 | $6.86 | $6.86 | 955,400 | — | — |
| 2021-12-09 | $7.07 | $7.07 | 683,100 | — | — |
| 2021-12-08 | $7.24 | $7.24 | 1,137,600 | — | — |
| 2021-12-07 | $6.86 | $6.86 | 837,900 | — | — |
| 2021-12-06 | $6.42 | $6.42 | 926,900 | — | — |
| 2021-12-03 | $6.39 | $6.39 | 1,631,600 | — | — |
| 2021-12-02 | $6.86 | $6.86 | 714,700 | — | — |
| 2021-12-01 | $6.85 | $6.85 | 1,333,300 | — | — |
| 2021-11-30 | $7.16 | $7.16 | 1,761,000 | — | — |
| 2021-11-29 | $7.49 | $7.49 | 602,200 | — | — |
| 2021-11-26 | $7.68 | $7.68 | 528,500 | — | — |
| 2021-11-24 | $8.22 | $8.22 | 492,300 | — | — |
| 2021-11-23 | $7.85 | $7.85 | 2,707,200 | — | — |
| 2021-11-22 | $8.11 | $8.11 | 2,083,900 | — | — |
| 2021-11-19 | $8.02 | $8.02 | 1,557,200 | — | — |
| 2021-11-18 | $7.92 | $7.92 | 2,544,800 | — | — |
| 2021-11-17 | $9.00 | $9.00 | 1,448,600 | — | — |
| 2021-11-16 | $9.16 | $9.16 | 2,814,300 | — | — |
| 2021-11-15 | $9.31 | $9.31 | 8,550,900 | — | — |
| 2021-11-12 | $8.38 | $8.38 | 837,100 | — | — |
| 2021-11-11 | $8.49 | $8.49 | 2,285,700 | — | — |
| 2021-11-10 | $7.54 | $7.54 | 1,980,600 | — | — |
| 2021-11-09 | $8.52 | $8.52 | 9,735,100 | — | — |
| 2021-11-08 | $7.36 | $7.36 | 1,954,200 | — | — |
| 2021-11-05 | $6.62 | $6.62 | 1,365,500 | — | — |
| 2021-11-04 | $6.68 | $6.68 | 659,900 | — | — |
| 2021-11-03 | $6.80 | $6.80 | 765,700 | — | — |
| 2021-11-02 | $6.62 | $6.62 | 1,213,500 | — | — |
| 2021-11-01 | $6.63 | $6.63 | 1,196,900 | — | — |
| 2021-10-29 | $6.42 | $6.42 | 668,200 | — | — |
| 2021-10-28 | $6.63 | $6.63 | 387,900 | — | — |
| 2021-10-27 | $6.38 | $6.38 | 357,300 | — | — |
| 2021-10-26 | $6.56 | $6.56 | 363,100 | — | — |
| 2021-10-25 | $6.78 | $6.78 | 423,800 | — | — |
| 2021-10-22 | $6.81 | $6.81 | 1,022,700 | — | — |
| 2021-10-21 | $6.95 | $6.95 | 509,200 | — | — |
| 2021-10-20 | $6.97 | $6.97 | 1,425,100 | — | — |
| 2021-10-19 | $6.93 | $6.93 | 910,800 | — | — |
| 2021-10-18 | $6.49 | $6.49 | 1,585,100 | — | — |
| 2021-10-15 | $6.96 | $6.96 | 487,300 | — | — |
| 2021-10-14 | $7.14 | $7.14 | 471,100 | — | — |
| 2021-10-13 | $7.46 | $7.46 | 529,100 | — | — |
| 2021-10-12 | $7.34 | $7.34 | 811,600 | — | — |
| 2021-10-11 | $7.45 | $7.45 | 932,400 | — | — |
| 2021-10-08 | $7.31 | $7.31 | 881,100 | — | — |
| 2021-10-07 | $7.48 | $7.48 | 1,360,600 | — | — |
| 2021-10-06 | $7.05 | $7.05 | 742,100 | — | — |
| 2021-10-05 | $7.38 | $7.38 | 326,600 | — | — |
| 2021-10-04 | $7.27 | $7.27 | 1,000,000 | — | — |
| 2021-10-01 | $7.62 | $7.62 | 1,336,500 | — | — |
| 2021-09-30 | $7.59 | $7.59 | 2,506,500 | — | — |
| 2021-09-29 | $7.36 | $7.36 | 7,186,700 | — | — |
| 2021-09-28 | $7.17 | $7.17 | 771,500 | — | — |
| 2021-09-27 | $7.48 | $7.48 | 470,700 | — | — |
| 2021-09-24 | $7.66 | $7.66 | 546,400 | — | — |
| 2021-09-23 | $7.87 | $7.87 | 513,400 | — | — |
| 2021-09-22 | $7.95 | $7.95 | 828,300 | — | — |
| 2021-09-21 | $7.70 | $7.70 | 680,300 | — | — |
| 2021-09-20 | $7.84 | $7.84 | 1,018,400 | — | — |
| 2021-09-17 | $8.34 | $8.34 | 542,300 | — | — |
| 2021-09-16 | $8.39 | $8.39 | 488,900 | — | — |
| 2021-09-15 | $8.51 | $8.51 | 912,800 | — | — |
| 2021-09-14 | $8.71 | $8.71 | 1,181,400 | — | — |
| 2021-09-13 | $9.17 | $9.17 | 735,300 | — | — |
| 2021-09-10 | $9.56 | $9.56 | 779,000 | — | — |
| 2021-09-09 | $10.11 | $10.11 | 1,304,000 | — | — |
| 2021-09-08 | $9.80 | $9.80 | 714,900 | — | — |
| 2021-09-07 | $10.17 | $10.17 | 1,196,000 | — | — |
| 2021-09-03 | $10.02 | $10.02 | 688,300 | — | — |
| 2021-09-02 | $9.89 | $9.89 | 830,400 | — | — |
| 2021-09-01 | $10.10 | $10.10 | 1,175,500 | — | — |
| 2021-08-31 | $10.16 | $10.16 | 572,400 | — | — |
| 2021-08-30 | $9.89 | $9.89 | 747,800 | — | — |
| 2021-08-27 | $9.89 | $9.89 | 559,500 | — | — |
| 2021-08-26 | $9.78 | $9.78 | 694,200 | — | — |
| 2021-08-25 | $9.96 | $9.96 | 583,500 | — | — |
| 2021-08-24 | $10.01 | $10.01 | 1,076,100 | — | — |
| 2021-08-23 | $9.85 | $9.85 | 647,500 | — | — |
| 2021-08-20 | $9.41 | $9.41 | 1,268,800 | — | — |
| 2021-08-19 | $9.40 | $9.40 | 972,100 | — | — |
| 2021-08-18 | $10.04 | $10.04 | 977,600 | — | — |
| 2021-08-17 | $9.88 | $9.88 | 1,454,400 | — | — |
| 2021-08-16 | $10.06 | $10.06 | 1,494,800 | — | — |
| 2021-08-13 | $10.41 | $10.41 | 860,300 | — | — |
| 2021-08-12 | $10.91 | $10.91 | 953,300 | — | — |
| 2021-08-11 | $10.97 | $10.97 | 1,206,400 | — | — |
| 2021-08-10 | $10.99 | $10.99 | 5,307,600 | — | — |
| 2021-08-09 | $13.55 | $13.55 | 1,288,600 | — | — |
| 2021-08-06 | $12.70 | $12.70 | 547,900 | — | — |
| 2021-08-05 | $12.91 | $12.91 | 855,800 | — | — |
| 2021-08-04 | $12.72 | $12.72 | 1,032,700 | — | — |
| 2021-08-03 | $12.94 | $12.94 | 467,300 | — | — |
| 2021-08-02 | $13.38 | $13.38 | 502,800 | — | — |
| 2021-07-30 | $13.06 | $13.06 | 816,700 | — | — |
| 2021-07-29 | $12.97 | $12.97 | 561,700 | — | — |
| 2021-07-28 | $13.40 | $13.40 | 1,799,900 | — | — |
| 2021-07-27 | $12.33 | $12.33 | 2,315,700 | — | — |
| 2021-07-26 | $13.22 | $13.22 | 1,447,100 | — | — |
| 2021-07-23 | $14.01 | $14.01 | 3,940,900 | — | — |
| 2021-07-22 | $15.60 | $15.60 | 683,000 | — | — |
| 2021-07-21 | $15.68 | $15.68 | 755,800 | — | — |
| 2021-07-20 | $15.27 | $15.27 | 481,800 | — | — |
| 2021-07-19 | $15.23 | $15.23 | 1,715,000 | — | — |
| 2021-07-16 | $16.84 | $16.84 | 1,113,100 | — | — |
| 2021-07-15 | $16.28 | $16.28 | 801,200 | — | — |
| 2021-07-14 | $16.09 | $16.09 | 1,018,300 | — | — |
| 2021-07-13 | $16.14 | $16.14 | 875,300 | — | — |
| 2021-07-12 | $16.10 | $16.10 | 609,000 | — | — |
| 2021-07-09 | $16.66 | $16.66 | 500,300 | — | — |
| 2021-07-08 | $16.26 | $16.26 | 1,328,100 | — | — |
| 2021-07-07 | $16.34 | $16.34 | 1,033,200 | — | — |
| 2021-07-06 | $16.53 | $16.53 | 1,941,100 | — | — |
| 2021-07-02 | $18.02 | $18.02 | 1,633,500 | — | — |
| 2021-07-01 | $18.85 | $18.85 | 2,527,300 | — | — |
| 2021-06-30 | $19.99 | $19.99 | 1,721,800 | — | — |
| 2021-06-29 | $19.47 | $19.47 | 952,600 | — | — |
| 2021-06-28 | $20.00 | $20.00 | 1,984,600 | — | — |
| 2021-06-25 | $19.61 | $19.61 | 1,369,800 | — | — |
| 2021-06-24 | $18.51 | $18.51 | 543,100 | — | — |
| 2021-06-23 | $18.37 | $18.37 | 804,900 | — | — |
| 2021-06-22 | $17.98 | $17.98 | 750,300 | — | — |
| 2021-06-21 | $18.44 | $18.44 | 1,233,900 | — | — |
| 2021-06-18 | $17.89 | $17.89 | 644,700 | — | — |
| 2021-06-17 | $18.50 | $18.50 | 720,700 | — | — |
| 2021-06-16 | $18.42 | $18.42 | 542,000 | — | — |
| 2021-06-15 | $17.99 | $17.99 | 935,700 | — | — |
| 2021-06-14 | $18.62 | $18.62 | 998,200 | — | — |
| 2021-06-11 | $19.43 | $19.43 | 398,000 | — | — |
| 2021-06-10 | $18.78 | $18.78 | 920,600 | — | — |
| 2021-06-09 | $19.26 | $19.26 | 1,135,200 | — | — |
| 2021-06-08 | $19.94 | $19.94 | 1,310,900 | — | — |
| 2021-06-07 | $18.93 | $18.93 | 1,054,700 | — | — |
| 2021-06-04 | $17.76 | $17.76 | 987,100 | — | — |
| 2021-06-03 | $18.29 | $18.29 | 1,302,900 | — | — |
| 2021-06-02 | $18.33 | $18.33 | 2,488,000 | — | — |
| 2021-06-01 | $17.88 | $17.88 | 3,183,500 | — | — |
| 2021-05-28 | $15.57 | $15.57 | 1,059,000 | — | — |
| 2021-05-27 | $15.94 | $15.94 | 1,346,900 | — | — |
| 2021-05-26 | $16.05 | $16.05 | 2,844,400 | — | — |
| 2021-05-25 | $14.85 | $14.85 | 2,370,800 | — | — |
| 2021-05-24 | $15.50 | $15.50 | 3,486,100 | — | — |
| 2021-05-21 | $16.90 | $16.90 | 9,496,100 | — | — |
| 2021-05-20 | $15.96 | $15.96 | 4,690,100 | — | — |
| 2021-05-19 | $17.01 | $17.01 | 4,848,000 | — | — |
| 2021-05-18 | $18.32 | $18.32 | 1,859,900 | — | — |
| 2021-05-17 | $18.36 | $18.36 | 2,606,400 | — | — |
| 2021-05-14 | $20.13 | $20.13 | 1,262,500 | — | — |
| 2021-05-13 | $18.64 | $18.64 | 2,060,000 | — | — |
| 2021-05-12 | $20.59 | $20.59 | 2,356,900 | — | — |
| 2021-05-11 | $19.90 | $19.90 | 1,732,200 | — | — |
| 2021-05-10 | $19.55 | $19.55 | 1,686,400 | — | — |
| 2021-05-07 | $20.49 | $20.49 | 824,900 | — | — |
| 2021-05-06 | $20.07 | $20.07 | 1,262,400 | — | — |
| 2021-05-05 | $20.37 | $20.37 | 697,800 | — | — |
| 2021-05-04 | $21.18 | $21.18 | 916,900 | — | — |
| 2021-05-03 | $21.57 | $21.57 | 712,700 | — | — |
| 2021-04-30 | $21.80 | $21.80 | 1,171,800 | — | — |
| 2021-04-29 | $20.66 | $20.66 | 3,024,800 | — | — |
| 2021-04-28 | $22.61 | $22.61 | 2,005,900 | — | — |
| 2021-04-27 | $24.36 | $24.36 | 2,323,000 | — | — |
| 2021-04-26 | $25.34 | $25.34 | 2,542,500 | — | — |
| 2021-04-23 | $24.56 | $24.56 | 1,908,600 | — | — |
| 2021-04-22 | $22.67 | $22.67 | 1,798,000 | — | — |
| 2021-04-21 | $23.02 | $23.02 | 876,800 | — | — |
| 2021-04-20 | $22.50 | $22.50 | 1,175,100 | — | — |
| 2021-04-19 | $23.13 | $23.13 | 914,700 | — | — |
| 2021-04-16 | $22.84 | $22.84 | 1,085,500 | — | — |
| 2021-04-15 | $21.99 | $21.99 | 1,291,300 | — | — |
| 2021-04-14 | $23.52 | $23.52 | 1,873,100 | — | — |
| 2021-04-13 | $23.19 | $23.19 | 683,000 | — | — |
| 2021-04-12 | $23.05 | $23.05 | 868,700 | — | — |
| 2021-04-09 | $22.85 | $22.85 | 1,185,800 | — | — |
| 2021-04-08 | $24.50 | $24.50 | 826,600 | — | — |
| 2021-04-07 | $23.86 | $23.86 | 1,217,100 | — | — |
| 2021-04-06 | $24.91 | $24.91 | 1,115,700 | — | — |
| 2021-04-05 | $25.33 | $25.33 | 2,338,800 | — | — |
| 2021-04-01 | $26.52 | $26.52 | 1,526,700 | — | — |
| 2021-03-31 | $25.01 | $25.01 | 1,651,400 | — | — |
| 2021-03-30 | $24.25 | $24.25 | 1,564,300 | — | — |
| 2021-03-29 | $21.99 | $21.99 | 1,941,300 | — | — |
| 2021-03-26 | $20.94 | $20.94 | 2,672,600 | — | — |
| 2021-03-25 | $21.25 | $21.25 | 2,130,100 | — | — |
| 2021-03-24 | $20.32 | $20.32 | 3,101,300 | — | — |
| 2021-03-23 | $23.13 | $23.13 | 3,993,200 | — | — |
| 2021-03-22 | $26.49 | $26.49 | 3,356,500 | — | — |
| 2021-03-19 | $27.79 | $27.79 | 3,179,700 | — | — |
| 2021-03-18 | $25.95 | $25.95 | 2,119,400 | — | — |
| 2021-03-17 | $28.20 | $28.20 | 4,114,200 | — | — |
| 2021-03-16 | $27.15 | $27.15 | 5,621,300 | — | — |
| 2021-03-15 | $23.55 | $23.55 | 7,169,500 | — | — |
| 2021-03-12 | $23.91 | $23.91 | 3,276,300 | — | — |
| 2021-03-11 | $23.29 | $23.29 | 3,637,900 | — | — |
| 2021-03-10 | $19.76 | $19.76 | 2,231,700 | — | — |
| 2021-03-09 | $19.55 | $19.55 | 2,599,200 | — | — |
| 2021-03-08 | $17.94 | $17.94 | 1,596,800 | — | — |
| 2021-03-05 | $19.63 | $19.63 | 2,364,200 | — | — |
| 2021-03-04 | $20.52 | $20.52 | 2,567,900 | — | — |
| 2021-03-03 | $22.50 | $22.50 | 1,694,400 | — | — |
| 2021-03-02 | $23.73 | $23.73 | 2,995,000 | — | — |
| 2021-03-01 | $25.75 | $25.75 | 3,194,200 | — | — |
| 2021-02-26 | $21.71 | $21.71 | 3,029,400 | — | — |
| 2021-02-25 | $22.75 | $22.75 | 2,600,900 | — | — |
| 2021-02-24 | $25.50 | $25.50 | 2,204,400 | — | — |
| 2021-02-23 | $26.39 | $26.39 | 3,353,000 | — | — |
| 2021-02-22 | $25.89 | $25.89 | 2,585,800 | — | — |
| 2021-02-19 | $28.47 | $28.47 | 2,691,000 | — | — |
| 2021-02-18 | $27.26 | $27.26 | 5,046,800 | — | — |
| 2021-02-17 | $33.85 | $33.85 | 2,001,100 | — | — |
| 2021-02-16 | $37.14 | $37.14 | 2,030,000 | — | — |
| 2021-02-12 | $39.20 | $39.20 | 1,536,900 | — | — |
| 2021-02-11 | $40.62 | $40.62 | 3,773,800 | — | — |
| 2021-02-10 | $32.03 | $32.03 | 2,179,500 | — | — |
| 2021-02-09 | $34.20 | $34.20 | 2,228,600 | — | — |
| 2021-02-08 | $35.60 | $35.60 | 2,087,700 | — | — |
| 2021-02-05 | $35.28 | $35.28 | 2,727,500 | — | — |
| 2021-02-04 | $29.79 | $29.79 | 1,777,100 | — | — |
| 2021-02-03 | $28.98 | $28.98 | 2,149,200 | — | — |
| 2021-02-02 | $29.38 | $29.38 | 2,282,200 | — | — |
| 2021-02-01 | $28.78 | $28.78 | 2,850,500 | — | — |
| 2021-01-29 | $25.49 | $25.49 | 3,769,000 | — | — |
| 2021-01-28 | $24.72 | $24.72 | 3,755,000 | — | — |
| 2021-01-27 | $23.16 | $23.16 | 2,612,200 | — | — |
| 2021-01-26 | $25.88 | $25.88 | 6,304,300 | — | — |
| 2021-01-25 | $24.64 | $24.64 | 6,814,600 | — | — |
| 2021-01-22 | $18.60 | $18.60 | 1,644,000 | — | — |
| 2021-01-21 | $18.01 | $18.01 | 2,108,800 | — | — |
| 2021-01-20 | $18.57 | $18.57 | 2,623,200 | — | — |
| 2021-01-19 | $17.02 | $17.02 | 1,775,600 | — | — |
| 2021-01-15 | $16.36 | $16.36 | 2,028,300 | — | — |
| 2021-01-14 | $17.34 | $17.34 | 1,213,700 | — | — |
| 2021-01-13 | $18.10 | $18.10 | 2,290,500 | — | — |
| 2021-01-12 | $17.79 | $17.79 | 2,717,400 | — | — |
| 2021-01-11 | $17.71 | $17.71 | 4,625,600 | — | — |
| 2021-01-08 | $15.19 | $15.19 | 1,086,300 | — | — |
| 2021-01-07 | $15.50 | $15.50 | 1,479,200 | — | — |
| 2021-01-06 | $14.38 | $14.38 | 2,136,800 | — | — |
| 2021-01-05 | $15.54 | $15.54 | 891,000 | — | — |
| 2021-01-04 | $15.20 | $15.20 | 1,629,400 | — | — |