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
- 2018-01-19 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 | $8.41 | $9.81 | 793,300 | — | — |
| 2021-12-30 | $8.35 | $9.74 | 1,638,500 | — | — |
| 2021-12-29 | $8.44 | $9.84 | 1,105,300 | — | — |
| 2021-12-28 | $8.56 | $9.98 | 1,070,700 | — | — |
| 2021-12-27 | $8.66 | $10.10 | 1,202,400 | — | — |
| 2021-12-23 | $8.56 | $9.98 | 1,793,500 | — | — |
| 2021-12-22 | $8.35 | $9.74 | 1,204,500 | — | — |
| 2021-12-21 | $8.22 | $9.59 | 3,047,900 | — | — |
| 2021-12-20 | $8.01 | $9.34 | 1,830,600 | — | — |
| 2021-12-17 | $8.07 | $9.41 | 3,452,200 | — | — |
| 2021-12-16 | $7.96 | $9.29 | 1,622,900 | — | — |
| 2021-12-15 | $8.04 | $9.38 | 2,023,400 | — | — |
| 2021-12-14 | $8.04 | $9.34 | 2,428,700 | — | — |
| 2021-12-13 | $8.16 | $9.48 | 1,844,900 | — | — |
| 2021-12-10 | $8.50 | $9.87 | 825,300 | — | — |
| 2021-12-09 | $8.54 | $9.92 | 1,284,100 | — | — |
| 2021-12-08 | $8.66 | $10.06 | 1,193,300 | — | — |
| 2021-12-07 | $8.55 | $9.93 | 1,653,200 | — | — |
| 2021-12-06 | $8.34 | $9.69 | 1,151,600 | — | — |
| 2021-12-03 | $8.11 | $9.42 | 1,246,100 | — | — |
| 2021-12-02 | $8.34 | $9.69 | 1,299,400 | — | — |
| 2021-12-01 | $8.07 | $9.37 | 1,510,300 | — | — |
| 2021-11-30 | $8.31 | $9.65 | 1,866,200 | — | — |
| 2021-11-29 | $8.49 | $9.86 | 1,044,200 | — | — |
| 2021-11-26 | $8.51 | $9.88 | 1,088,400 | — | — |
| 2021-11-24 | $8.86 | $10.29 | 1,014,200 | — | — |
| 2021-11-23 | $8.86 | $10.29 | 1,175,000 | — | — |
| 2021-11-22 | $8.86 | $10.29 | 1,407,100 | — | — |
| 2021-11-19 | $8.99 | $10.44 | 983,900 | — | — |
| 2021-11-18 | $8.97 | $10.42 | 1,471,800 | — | — |
| 2021-11-17 | $9.20 | $10.68 | 1,189,400 | — | — |
| 2021-11-16 | $9.17 | $10.65 | 1,491,500 | — | — |
| 2021-11-15 | $8.95 | $10.39 | 1,843,900 | — | — |
| 2021-11-12 | $9.10 | $10.57 | 1,200,000 | — | — |
| 2021-11-11 | $8.89 | $10.32 | 1,793,800 | — | — |
| 2021-11-10 | $8.95 | $10.39 | 4,810,800 | — | — |
| 2021-11-09 | $10.09 | $11.72 | 11,752,100 | — | — |
| 2021-11-08 | $9.00 | $10.45 | 1,525,300 | — | — |
| 2021-11-05 | $9.04 | $10.50 | 1,108,500 | — | — |
| 2021-11-04 | $8.67 | $10.07 | 2,333,400 | — | — |
| 2021-11-03 | $8.95 | $10.39 | 6,265,400 | — | — |
| 2021-11-02 | $8.67 | $10.07 | 1,571,300 | — | — |
| 2021-11-01 | $8.73 | $10.14 | 2,184,700 | — | — |
| 2021-10-29 | $8.35 | $9.70 | 953,900 | — | — |
| 2021-10-28 | $8.42 | $9.78 | 1,170,900 | — | — |
| 2021-10-27 | $8.21 | $9.54 | 774,300 | — | — |
| 2021-10-26 | $8.21 | $9.54 | 598,600 | — | — |
| 2021-10-25 | $8.40 | $9.76 | 836,800 | — | — |
| 2021-10-22 | $8.41 | $9.77 | 578,800 | — | — |
| 2021-10-21 | $8.54 | $9.92 | 1,987,200 | — | — |
| 2021-10-20 | $8.59 | $9.98 | 1,555,300 | — | — |
| 2021-10-19 | $8.48 | $9.85 | 692,600 | — | — |
| 2021-10-18 | $8.48 | $9.85 | 573,700 | — | — |
| 2021-10-15 | $8.48 | $9.85 | 926,700 | — | — |
| 2021-10-14 | $8.54 | $9.92 | 1,348,100 | — | — |
| 2021-10-13 | $8.37 | $9.72 | 1,040,500 | — | — |
| 2021-10-12 | $8.28 | $9.62 | 926,400 | — | — |
| 2021-10-11 | $8.28 | $9.62 | 939,400 | — | — |
| 2021-10-08 | $8.36 | $9.71 | 1,561,100 | — | — |
| 2021-10-07 | $8.16 | $9.48 | 2,422,200 | — | — |
| 2021-10-06 | $8.18 | $9.50 | 1,667,900 | — | — |
| 2021-10-05 | $8.34 | $9.69 | 3,696,400 | — | — |
| 2021-10-04 | $8.12 | $9.43 | 1,242,600 | — | — |
| 2021-10-01 | $8.17 | $9.49 | 1,749,100 | — | — |
| 2021-09-30 | $8.09 | $9.40 | 1,450,800 | — | — |
| 2021-09-29 | $8.20 | $9.52 | 1,156,900 | — | — |
| 2021-09-28 | $8.17 | $9.49 | 1,320,500 | — | — |
| 2021-09-27 | $8.32 | $9.66 | 2,474,100 | — | — |
| 2021-09-24 | $8.17 | $9.49 | 1,701,700 | — | — |
| 2021-09-23 | $8.20 | $9.52 | 1,977,500 | — | — |
| 2021-09-22 | $8.02 | $9.31 | 1,361,000 | — | — |
| 2021-09-21 | $7.93 | $9.21 | 2,602,800 | — | — |
| 2021-09-20 | $8.12 | $9.43 | 2,270,900 | — | — |
| 2021-09-17 | $8.30 | $9.64 | 5,702,900 | — | — |
| 2021-09-16 | $7.93 | $9.21 | 1,500,100 | — | — |
| 2021-09-15 | $7.91 | $9.19 | 2,112,900 | — | — |
| 2021-09-14 | $8.01 | $9.26 | 2,371,700 | — | — |
| 2021-09-13 | $8.42 | $9.74 | 1,816,100 | — | — |
| 2021-09-10 | $8.11 | $9.38 | 1,379,300 | — | — |
| 2021-09-09 | $8.40 | $9.71 | 1,117,600 | — | — |
| 2021-09-08 | $8.55 | $9.89 | 1,568,500 | — | — |
| 2021-09-07 | $8.62 | $9.97 | 770,000 | — | — |
| 2021-09-03 | $8.73 | $10.09 | 1,278,100 | — | — |
| 2021-09-02 | $8.69 | $10.05 | 1,647,500 | — | — |
| 2021-09-01 | $8.70 | $10.06 | 3,377,400 | — | — |
| 2021-08-31 | $8.56 | $9.90 | 1,969,100 | — | — |
| 2021-08-30 | $8.34 | $9.64 | 1,133,800 | — | — |
| 2021-08-27 | $8.43 | $9.75 | 1,066,000 | — | — |
| 2021-08-26 | $8.31 | $9.61 | 1,349,900 | — | — |
| 2021-08-25 | $8.46 | $9.78 | 1,195,000 | — | — |
| 2021-08-24 | $8.38 | $9.69 | 1,260,000 | — | — |
| 2021-08-23 | $8.31 | $9.61 | 1,119,700 | — | — |
| 2021-08-20 | $8.21 | $9.49 | 1,229,100 | — | — |
| 2021-08-19 | $8.13 | $9.40 | 5,294,700 | — | — |
| 2021-08-18 | $8.19 | $9.47 | 1,703,000 | — | — |
| 2021-08-17 | $8.48 | $9.81 | 3,440,500 | — | — |
| 2021-08-16 | $8.71 | $10.07 | 2,018,700 | — | — |
| 2021-08-13 | $8.78 | $10.15 | 1,405,100 | — | — |
| 2021-08-12 | $8.92 | $10.31 | 1,816,600 | — | — |
| 2021-08-11 | $9.08 | $10.50 | 1,488,200 | — | — |
| 2021-08-10 | $9.18 | $10.61 | 3,400,700 | — | — |
| 2021-08-09 | $9.14 | $10.57 | 1,867,900 | — | — |
| 2021-08-06 | $9.28 | $10.73 | 2,135,900 | — | — |
| 2021-08-05 | $9.20 | $10.64 | 7,635,800 | — | — |
| 2021-08-04 | $10.51 | $12.15 | 2,652,800 | — | — |
| 2021-08-03 | $10.63 | $12.29 | 1,739,000 | — | — |
| 2021-08-02 | $10.62 | $12.28 | 1,713,500 | — | — |
| 2021-07-30 | $10.49 | $12.13 | 1,565,100 | — | — |
| 2021-07-29 | $10.59 | $12.25 | 897,300 | — | — |
| 2021-07-28 | $10.44 | $12.07 | 1,074,500 | — | — |
| 2021-07-27 | $10.41 | $12.04 | 1,505,900 | — | — |
| 2021-07-26 | $10.65 | $12.31 | 1,100,600 | — | — |
| 2021-07-23 | $10.44 | $12.07 | 746,900 | — | — |
| 2021-07-22 | $10.35 | $11.97 | 1,665,800 | — | — |
| 2021-07-21 | $10.51 | $12.15 | 1,481,800 | — | — |
| 2021-07-20 | $10.34 | $11.96 | 2,585,600 | — | — |
| 2021-07-19 | $10.06 | $11.63 | 3,965,600 | — | — |
| 2021-07-16 | $10.18 | $11.77 | 1,909,300 | — | — |
| 2021-07-15 | $10.35 | $11.97 | 1,896,600 | — | — |
| 2021-07-14 | $10.44 | $12.07 | 1,493,600 | — | — |
| 2021-07-13 | $10.54 | $12.19 | 1,758,500 | — | — |
| 2021-07-12 | $10.67 | $12.34 | 1,392,600 | — | — |
| 2021-07-09 | $10.64 | $12.30 | 1,285,100 | — | — |
| 2021-07-08 | $10.35 | $11.97 | 2,789,800 | — | — |
| 2021-07-07 | $10.48 | $12.12 | 1,514,400 | — | — |
| 2021-07-06 | $10.70 | $12.37 | 2,687,200 | — | — |
| 2021-07-02 | $10.75 | $12.43 | 1,396,500 | — | — |
| 2021-07-01 | $10.89 | $12.59 | 1,653,400 | — | — |
| 2021-06-30 | $10.79 | $12.48 | 2,355,700 | — | — |
| 2021-06-29 | $10.95 | $12.66 | 1,485,300 | — | — |
| 2021-06-28 | $11.03 | $12.75 | 1,639,400 | — | — |
| 2021-06-25 | $11.07 | $12.80 | 2,584,200 | — | — |
| 2021-06-24 | $10.95 | $12.66 | 4,010,300 | — | — |
| 2021-06-23 | $10.75 | $12.43 | 4,806,200 | — | — |
| 2021-06-22 | $11.32 | $13.09 | 3,474,400 | — | — |
| 2021-06-21 | $11.28 | $13.04 | 1,774,400 | — | — |
| 2021-06-18 | $10.90 | $12.60 | 4,168,400 | — | — |
| 2021-06-17 | $11.60 | $13.41 | 1,767,300 | — | — |
| 2021-06-16 | $11.49 | $13.29 | 1,370,900 | — | — |
| 2021-06-15 | $11.47 | $13.22 | 1,308,900 | — | — |
| 2021-06-14 | $11.59 | $13.36 | 2,243,200 | — | — |
| 2021-06-11 | $11.63 | $13.41 | 1,951,900 | — | — |
| 2021-06-10 | $11.52 | $13.28 | 2,314,000 | — | — |
| 2021-06-09 | $11.51 | $13.27 | 2,621,900 | — | — |
| 2021-06-08 | $11.55 | $13.31 | 4,559,400 | — | — |
| 2021-06-07 | $11.12 | $12.82 | 3,380,100 | — | — |
| 2021-06-04 | $11.04 | $12.73 | 3,828,200 | — | — |
| 2021-06-03 | $10.50 | $12.10 | 4,283,100 | — | — |
| 2021-06-02 | $10.36 | $11.94 | 4,034,400 | — | — |
| 2021-06-01 | $10.45 | $12.05 | 1,638,500 | — | — |
| 2021-05-28 | $10.34 | $11.92 | 1,487,500 | — | — |
| 2021-05-27 | $10.37 | $11.95 | 2,297,200 | — | — |
| 2021-05-26 | $10.24 | $11.80 | 1,990,100 | — | — |
| 2021-05-25 | $10.17 | $11.72 | 3,793,300 | — | — |
| 2021-05-24 | $10.49 | $12.09 | 6,151,500 | — | — |
| 2021-05-21 | $10.20 | $11.76 | 3,521,900 | — | — |
| 2021-05-20 | $10.12 | $11.67 | 9,075,300 | — | — |
| 2021-05-19 | $9.64 | $11.11 | 7,691,000 | — | — |
| 2021-05-18 | $9.50 | $10.95 | 2,819,100 | — | — |
| 2021-05-17 | $9.18 | $10.58 | 4,149,900 | — | — |
| 2021-05-14 | $9.30 | $10.72 | 2,821,100 | — | — |
| 2021-05-13 | $9.28 | $10.70 | 5,322,000 | — | — |
| 2021-05-12 | $9.50 | $10.95 | 9,704,000 | — | — |
| 2021-05-11 | $9.46 | $10.91 | 3,947,800 | — | — |
| 2021-05-10 | $9.48 | $10.93 | 2,902,800 | — | — |
| 2021-05-07 | $9.69 | $11.17 | 2,373,500 | — | — |
| 2021-05-06 | $9.52 | $10.97 | 6,349,200 | — | — |
| 2021-05-05 | $9.21 | $10.62 | 3,243,200 | — | — |
| 2021-05-04 | $9.23 | $10.64 | 5,059,200 | — | — |
| 2021-05-03 | $9.42 | $10.86 | 3,442,700 | — | — |
| 2021-04-30 | $9.20 | $10.61 | 2,913,100 | — | — |
| 2021-04-29 | $9.46 | $10.91 | 6,249,300 | — | — |
| 2021-04-28 | $9.59 | $11.06 | 7,000,600 | — | — |
| 2021-04-27 | $9.52 | $10.97 | 4,445,500 | — | — |
| 2021-04-26 | $9.69 | $11.17 | 3,443,100 | — | — |
| 2021-04-23 | $9.26 | $10.67 | 2,877,100 | — | — |
| 2021-04-22 | $8.89 | $10.25 | 1,631,700 | — | — |
| 2021-04-21 | $8.91 | $10.27 | 1,661,400 | — | — |
| 2021-04-20 | $8.76 | $10.10 | 3,252,900 | — | — |
| 2021-04-19 | $9.20 | $10.61 | 2,735,900 | — | — |
| 2021-04-16 | $9.62 | $11.09 | 1,901,400 | — | — |
| 2021-04-15 | $9.45 | $10.89 | 1,917,500 | — | — |
| 2021-04-14 | $9.32 | $10.74 | 2,507,900 | — | — |
| 2021-04-13 | $9.25 | $10.66 | 7,766,500 | — | — |
| 2021-04-12 | $9.52 | $10.97 | 5,134,600 | — | — |
| 2021-04-09 | $9.50 | $10.95 | 5,333,600 | — | — |
| 2021-04-08 | $9.21 | $10.62 | 4,687,300 | — | — |
| 2021-04-07 | $8.94 | $10.31 | 3,015,600 | — | — |
| 2021-04-06 | $9.02 | $10.40 | 2,498,800 | — | — |
| 2021-04-05 | $8.89 | $10.25 | 7,451,100 | — | — |
| 2021-04-01 | $8.46 | $9.75 | 3,022,100 | — | — |
| 2021-03-31 | $8.44 | $9.73 | 3,463,300 | — | — |
| 2021-03-30 | $8.29 | $9.56 | 3,118,700 | — | — |
| 2021-03-29 | $8.32 | $9.59 | 3,689,300 | — | — |
| 2021-03-26 | $8.21 | $9.46 | 3,480,800 | — | — |
| 2021-03-25 | $8.01 | $9.23 | 3,242,600 | — | — |
| 2021-03-24 | $7.75 | $8.93 | 4,136,000 | — | — |
| 2021-03-23 | $7.78 | $8.97 | 4,578,100 | — | — |
| 2021-03-22 | $7.99 | $9.21 | 2,489,000 | — | — |
| 2021-03-19 | $7.95 | $9.16 | 3,507,500 | — | — |
| 2021-03-18 | $7.96 | $9.18 | 2,667,500 | — | — |
| 2021-03-17 | $8.22 | $9.48 | 2,812,400 | — | — |
| 2021-03-16 | $8.33 | $9.56 | 2,573,700 | — | — |
| 2021-03-15 | $8.25 | $9.47 | 3,140,300 | — | — |
| 2021-03-12 | $8.32 | $9.55 | 2,607,800 | — | — |
| 2021-03-11 | $8.57 | $9.84 | 5,463,000 | — | — |
| 2021-03-10 | $7.93 | $9.10 | 4,480,200 | — | — |
| 2021-03-09 | $7.61 | $8.74 | 3,692,100 | — | — |
| 2021-03-08 | $7.61 | $8.74 | 9,136,200 | — | — |
| 2021-03-05 | $7.24 | $8.31 | 6,352,300 | — | — |
| 2021-03-04 | $6.87 | $7.89 | 5,731,700 | — | — |
| 2021-03-03 | $7.07 | $8.12 | 7,396,100 | — | — |
| 2021-03-02 | $7.18 | $8.24 | 7,964,500 | — | — |
| 2021-03-01 | $7.74 | $8.89 | 7,627,300 | — | — |
| 2021-02-26 | $7.61 | $8.74 | 15,340,900 | — | — |
| 2021-02-25 | $9.48 | $10.88 | 4,520,600 | — | — |
| 2021-02-24 | $10.25 | $11.77 | 4,873,300 | — | — |
| 2021-02-23 | $9.91 | $11.38 | 4,020,400 | — | — |
| 2021-02-22 | $9.72 | $11.16 | 3,403,300 | — | — |
| 2021-02-19 | $9.68 | $11.11 | 3,304,500 | — | — |
| 2021-02-18 | $9.39 | $10.78 | 3,443,200 | — | — |
| 2021-02-17 | $9.41 | $10.80 | 5,094,400 | — | — |
| 2021-02-16 | $9.33 | $10.71 | 2,896,300 | — | — |
| 2021-02-12 | $9.33 | $10.71 | 1,118,200 | — | — |
| 2021-02-11 | $9.26 | $10.63 | 2,026,200 | — | — |
| 2021-02-10 | $9.34 | $10.72 | 2,783,900 | — | — |
| 2021-02-09 | $9.45 | $10.85 | 1,784,600 | — | — |
| 2021-02-08 | $9.38 | $10.77 | 1,525,300 | — | — |
| 2021-02-05 | $9.30 | $10.68 | 2,597,800 | — | — |
| 2021-02-04 | $9.37 | $10.76 | 2,653,600 | — | — |
| 2021-02-03 | $9.25 | $10.62 | 2,467,300 | — | — |
| 2021-02-02 | $8.89 | $10.21 | 4,395,000 | — | — |
| 2021-02-01 | $8.84 | $10.15 | 4,298,900 | — | — |
| 2021-01-29 | $9.03 | $10.37 | 4,887,300 | — | — |
| 2021-01-28 | $9.63 | $11.05 | 5,859,100 | — | — |
| 2021-01-27 | $10.21 | $11.72 | 12,783,300 | — | — |
| 2021-01-26 | $9.97 | $11.45 | 9,115,400 | — | — |
| 2021-01-25 | $8.90 | $10.22 | 3,620,400 | — | — |
| 2021-01-22 | $9.00 | $10.33 | 2,807,900 | — | — |
| 2021-01-21 | $9.13 | $10.48 | 3,508,200 | — | — |
| 2021-01-20 | $9.21 | $10.57 | 3,303,200 | — | — |
| 2021-01-19 | $8.87 | $10.18 | 2,468,300 | — | — |
| 2021-01-15 | $8.78 | $10.08 | 3,320,700 | — | — |
| 2021-01-14 | $9.01 | $10.34 | 3,304,500 | — | — |
| 2021-01-13 | $8.74 | $10.03 | 3,674,200 | — | — |
| 2021-01-12 | $8.95 | $10.27 | 3,675,200 | — | — |
| 2021-01-11 | $8.60 | $9.87 | 4,486,200 | — | — |
| 2021-01-08 | $8.83 | $10.14 | 12,640,900 | — | — |
| 2021-01-07 | $8.40 | $9.64 | 2,866,300 | — | — |
| 2021-01-06 | $8.24 | $9.46 | 3,363,900 | — | — |
| 2021-01-05 | $8.05 | $9.24 | 2,765,500 | — | — |
| 2021-01-04 | $7.84 | $9.00 | 3,221,700 | — | — |