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
- 2011-01-28 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 | $7.68 | $7.68 | 520,100 | — | — |
| 2021-12-30 | $7.57 | $7.57 | 689,300 | — | — |
| 2021-12-29 | $7.45 | $7.45 | 542,800 | — | — |
| 2021-12-28 | $7.63 | $7.63 | 659,600 | — | — |
| 2021-12-27 | $7.54 | $7.54 | 651,600 | — | — |
| 2021-12-23 | $7.25 | $7.25 | 574,900 | — | — |
| 2021-12-22 | $7.17 | $7.17 | 756,900 | — | — |
| 2021-12-21 | $7.14 | $7.14 | 996,300 | — | — |
| 2021-12-20 | $6.84 | $6.84 | 2,025,900 | — | — |
| 2021-12-17 | $7.13 | $7.13 | 1,177,000 | — | — |
| 2021-12-16 | $7.17 | $7.17 | 951,800 | — | — |
| 2021-12-15 | $7.32 | $7.32 | 1,385,300 | — | — |
| 2021-12-14 | $7.17 | $7.17 | 1,209,600 | — | — |
| 2021-12-13 | $7.38 | $7.38 | 667,700 | — | — |
| 2021-12-10 | $7.67 | $7.67 | 703,600 | — | — |
| 2021-12-09 | $7.73 | $7.73 | 629,100 | — | — |
| 2021-12-08 | $8.03 | $8.03 | 704,600 | — | — |
| 2021-12-07 | $8.19 | $8.19 | 1,089,100 | — | — |
| 2021-12-06 | $7.94 | $7.94 | 959,300 | — | — |
| 2021-12-03 | $7.82 | $7.82 | 1,230,000 | — | — |
| 2021-12-02 | $8.02 | $8.02 | 1,055,200 | — | — |
| 2021-12-01 | $7.66 | $7.66 | 2,385,400 | — | — |
| 2021-11-30 | $7.81 | $7.81 | 14,949,200 | — | — |
| 2021-11-29 | $7.77 | $7.77 | 2,510,100 | — | — |
| 2021-11-26 | $7.65 | $7.65 | 1,577,700 | — | — |
| 2021-11-24 | $8.21 | $8.21 | 2,294,700 | — | — |
| 2021-11-23 | $8.17 | $8.17 | 1,603,400 | — | — |
| 2021-11-22 | $8.33 | $8.33 | 2,107,500 | — | — |
| 2021-11-19 | $8.73 | $8.73 | 981,400 | — | — |
| 2021-11-18 | $9.16 | $9.16 | 878,300 | — | — |
| 2021-11-17 | $9.34 | $9.34 | 1,020,700 | — | — |
| 2021-11-16 | $9.76 | $9.76 | 1,448,900 | — | — |
| 2021-11-15 | $10.21 | $10.21 | 1,111,400 | — | — |
| 2021-11-12 | $10.25 | $10.25 | 2,153,400 | — | — |
| 2021-11-11 | $9.90 | $9.90 | 2,632,000 | — | — |
| 2021-11-10 | $9.46 | $9.46 | 946,400 | — | — |
| 2021-11-09 | $9.40 | $9.40 | 738,900 | — | — |
| 2021-11-08 | $9.14 | $9.14 | 654,300 | — | — |
| 2021-11-05 | $9.14 | $9.14 | 658,000 | — | — |
| 2021-11-04 | $8.89 | $8.89 | 503,200 | — | — |
| 2021-11-03 | $8.83 | $8.83 | 469,800 | — | — |
| 2021-11-02 | $8.65 | $8.65 | 764,100 | — | — |
| 2021-11-01 | $8.82 | $8.82 | 662,100 | — | — |
| 2021-10-29 | $8.76 | $8.76 | 840,800 | — | — |
| 2021-10-28 | $8.92 | $8.92 | 1,148,300 | — | — |
| 2021-10-27 | $9.11 | $9.11 | 812,200 | — | — |
| 2021-10-26 | $9.41 | $9.41 | 1,347,600 | — | — |
| 2021-10-25 | $9.12 | $9.12 | 905,700 | — | — |
| 2021-10-22 | $9.08 | $9.08 | 859,400 | — | — |
| 2021-10-21 | $9.24 | $9.24 | 625,900 | — | — |
| 2021-10-20 | $9.61 | $9.61 | 991,100 | — | — |
| 2021-10-19 | $9.50 | $9.50 | 713,800 | — | — |
| 2021-10-18 | $9.64 | $9.64 | 1,789,300 | — | — |
| 2021-10-15 | $8.93 | $8.93 | 824,100 | — | — |
| 2021-10-14 | $8.60 | $8.60 | 618,800 | — | — |
| 2021-10-13 | $8.63 | $8.63 | 509,900 | — | — |
| 2021-10-12 | $8.88 | $8.88 | 572,800 | — | — |
| 2021-10-11 | $8.86 | $8.86 | 351,000 | — | — |
| 2021-10-08 | $8.78 | $8.78 | 562,100 | — | — |
| 2021-10-07 | $8.84 | $8.84 | 426,400 | — | — |
| 2021-10-06 | $8.69 | $8.69 | 616,800 | — | — |
| 2021-10-05 | $8.83 | $8.83 | 951,500 | — | — |
| 2021-10-04 | $8.70 | $8.70 | 692,700 | — | — |
| 2021-10-01 | $8.93 | $8.93 | 698,500 | — | — |
| 2021-09-30 | $9.03 | $9.03 | 580,200 | — | — |
| 2021-09-29 | $8.84 | $8.84 | 571,300 | — | — |
| 2021-09-28 | $9.04 | $9.04 | 767,700 | — | — |
| 2021-09-27 | $9.18 | $9.18 | 486,100 | — | — |
| 2021-09-24 | $9.19 | $9.19 | 576,500 | — | — |
| 2021-09-23 | $9.30 | $9.30 | 614,400 | — | — |
| 2021-09-22 | $9.15 | $9.15 | 587,000 | — | — |
| 2021-09-21 | $9.16 | $9.16 | 1,600,100 | — | — |
| 2021-09-20 | $9.03 | $9.03 | 1,302,000 | — | — |
| 2021-09-17 | $10.21 | $10.21 | 1,417,200 | — | — |
| 2021-09-16 | $10.42 | $10.42 | 1,024,800 | — | — |
| 2021-09-15 | $10.05 | $10.05 | 1,463,100 | — | — |
| 2021-09-14 | $9.70 | $9.70 | 1,074,600 | — | — |
| 2021-09-13 | $9.50 | $9.50 | 1,122,000 | — | — |
| 2021-09-10 | $9.22 | $9.22 | 1,125,300 | — | — |
| 2021-09-09 | $9.14 | $9.14 | 871,600 | — | — |
| 2021-09-08 | $9.22 | $9.22 | 755,300 | — | — |
| 2021-09-07 | $9.38 | $9.38 | 784,800 | — | — |
| 2021-09-03 | $9.15 | $9.15 | 460,400 | — | — |
| 2021-09-02 | $9.18 | $9.18 | 553,900 | — | — |
| 2021-09-01 | $9.32 | $9.32 | 519,500 | — | — |
| 2021-08-31 | $9.35 | $9.35 | 991,600 | — | — |
| 2021-08-30 | $9.39 | $9.39 | 485,700 | — | — |
| 2021-08-27 | $9.40 | $9.40 | 678,700 | — | — |
| 2021-08-26 | $9.20 | $9.20 | 600,400 | — | — |
| 2021-08-25 | $9.18 | $9.18 | 449,800 | — | — |
| 2021-08-24 | $9.32 | $9.32 | 1,109,000 | — | — |
| 2021-08-23 | $8.90 | $8.90 | 835,900 | — | — |
| 2021-08-20 | $8.75 | $8.75 | 503,000 | — | — |
| 2021-08-19 | $8.76 | $8.76 | 1,705,000 | — | — |
| 2021-08-18 | $8.96 | $8.96 | 649,500 | — | — |
| 2021-08-17 | $9.08 | $9.08 | 1,468,300 | — | — |
| 2021-08-16 | $9.12 | $9.12 | 756,100 | — | — |
| 2021-08-13 | $9.05 | $9.05 | 1,588,900 | — | — |
| 2021-08-12 | $10.31 | $10.31 | 766,400 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 666,100 | — | — |
| 2021-08-10 | $10.08 | $10.08 | 544,500 | — | — |
| 2021-08-09 | $9.69 | $9.69 | 620,700 | — | — |
| 2021-08-06 | $9.68 | $9.68 | 384,900 | — | — |
| 2021-08-05 | $9.56 | $9.56 | 394,100 | — | — |
| 2021-08-04 | $9.35 | $9.35 | 549,900 | — | — |
| 2021-08-03 | $9.52 | $9.52 | 619,600 | — | — |
| 2021-08-02 | $9.38 | $9.38 | 700,700 | — | — |
| 2021-07-30 | $9.56 | $9.56 | 408,300 | — | — |
| 2021-07-29 | $9.65 | $9.65 | 462,400 | — | — |
| 2021-07-28 | $9.49 | $9.49 | 421,100 | — | — |
| 2021-07-27 | $9.22 | $9.22 | 569,600 | — | — |
| 2021-07-26 | $9.53 | $9.53 | 1,286,300 | — | — |
| 2021-07-23 | $9.10 | $9.10 | 741,800 | — | — |
| 2021-07-22 | $9.18 | $9.18 | 391,400 | — | — |
| 2021-07-21 | $9.32 | $9.32 | 473,300 | — | — |
| 2021-07-20 | $9.22 | $9.22 | 821,000 | — | — |
| 2021-07-19 | $9.01 | $9.01 | 553,200 | — | — |
| 2021-07-16 | $9.25 | $9.25 | 426,600 | — | — |
| 2021-07-15 | $9.42 | $9.42 | 729,800 | — | — |
| 2021-07-14 | $9.38 | $9.38 | 721,200 | — | — |
| 2021-07-13 | $9.57 | $9.57 | 655,500 | — | — |
| 2021-07-12 | $9.54 | $9.54 | 682,200 | — | — |
| 2021-07-09 | $9.54 | $9.54 | 617,400 | — | — |
| 2021-07-08 | $9.28 | $9.28 | 1,255,100 | — | — |
| 2021-07-07 | $9.54 | $9.54 | 1,714,500 | — | — |
| 2021-07-06 | $9.83 | $9.83 | 866,500 | — | — |
| 2021-07-02 | $10.06 | $10.06 | 755,900 | — | — |
| 2021-07-01 | $10.15 | $10.15 | 950,900 | — | — |
| 2021-06-30 | $10.04 | $10.04 | 1,841,600 | — | — |
| 2021-06-29 | $10.04 | $10.04 | 1,054,500 | — | — |
| 2021-06-28 | $10.08 | $10.08 | 1,638,700 | — | — |
| 2021-06-25 | $10.23 | $10.23 | 2,950,700 | — | — |
| 2021-06-24 | $11.37 | $11.37 | 456,900 | — | — |
| 2021-06-23 | $11.20 | $11.20 | 544,300 | — | — |
| 2021-06-22 | $11.08 | $11.08 | 641,000 | — | — |
| 2021-06-21 | $11.06 | $11.06 | 414,200 | — | — |
| 2021-06-18 | $10.88 | $10.88 | 959,300 | — | — |
| 2021-06-17 | $10.87 | $10.87 | 772,700 | — | — |
| 2021-06-16 | $11.23 | $11.23 | 2,809,600 | — | — |
| 2021-06-15 | $11.15 | $11.15 | 1,108,400 | — | — |
| 2021-06-14 | $11.11 | $11.11 | 869,800 | — | — |
| 2021-06-11 | $11.74 | $11.74 | 2,005,100 | — | — |
| 2021-06-10 | $11.43 | $11.43 | 1,090,200 | — | — |
| 2021-06-09 | $11.50 | $11.50 | 930,100 | — | — |
| 2021-06-08 | $11.39 | $11.39 | 999,600 | — | — |
| 2021-06-07 | $11.49 | $11.49 | 827,000 | — | — |
| 2021-06-04 | $11.39 | $11.39 | 765,300 | — | — |
| 2021-06-03 | $11.17 | $11.17 | 791,100 | — | — |
| 2021-06-02 | $11.21 | $11.21 | 2,126,000 | — | — |
| 2021-06-01 | $11.09 | $11.09 | 1,160,100 | — | — |
| 2021-05-28 | $10.63 | $10.63 | 1,341,100 | — | — |
| 2021-05-27 | $10.21 | $10.21 | 11,231,800 | — | — |
| 2021-05-26 | $10.58 | $10.58 | 1,847,500 | — | — |
| 2021-05-25 | $10.48 | $10.48 | 3,550,700 | — | — |
| 2021-05-24 | $10.66 | $10.66 | 1,180,800 | — | — |
| 2021-05-21 | $10.46 | $10.46 | 1,838,100 | — | — |
| 2021-05-20 | $10.44 | $10.44 | 1,022,500 | — | — |
| 2021-05-19 | $10.60 | $10.60 | 1,429,300 | — | — |
| 2021-05-18 | $10.59 | $10.59 | 1,806,900 | — | — |
| 2021-05-17 | $10.38 | $10.38 | 2,180,700 | — | — |
| 2021-05-14 | $10.08 | $10.08 | 2,084,400 | — | — |
| 2021-05-13 | $9.58 | $9.58 | 753,600 | — | — |
| 2021-05-12 | $9.83 | $9.83 | 1,077,800 | — | — |
| 2021-05-11 | $9.80 | $9.80 | 808,000 | — | — |
| 2021-05-10 | $9.97 | $9.97 | 1,190,300 | — | — |
| 2021-05-07 | $9.88 | $9.88 | 1,332,600 | — | — |
| 2021-05-06 | $9.40 | $9.40 | 596,300 | — | — |
| 2021-05-05 | $9.34 | $9.34 | 618,500 | — | — |
| 2021-05-04 | $9.19 | $9.19 | 313,700 | — | — |
| 2021-05-03 | $9.35 | $9.35 | 320,500 | — | — |
| 2021-04-30 | $9.31 | $9.31 | 524,000 | — | — |
| 2021-04-29 | $9.41 | $9.41 | 447,900 | — | — |
| 2021-04-28 | $9.55 | $9.55 | 719,100 | — | — |
| 2021-04-27 | $9.29 | $9.29 | 856,600 | — | — |
| 2021-04-26 | $9.11 | $9.11 | 482,300 | — | — |
| 2021-04-23 | $8.80 | $8.80 | 253,700 | — | — |
| 2021-04-22 | $8.71 | $8.71 | 380,900 | — | — |
| 2021-04-21 | $8.93 | $8.93 | 296,000 | — | — |
| 2021-04-20 | $8.68 | $8.68 | 461,200 | — | — |
| 2021-04-19 | $8.97 | $8.97 | 693,900 | — | — |
| 2021-04-16 | $9.03 | $9.03 | 633,700 | — | — |
| 2021-04-15 | $8.92 | $8.92 | 921,900 | — | — |
| 2021-04-14 | $8.67 | $8.67 | 1,209,800 | — | — |
| 2021-04-13 | $8.15 | $8.15 | 223,800 | — | — |
| 2021-04-12 | $8.25 | $8.25 | 337,600 | — | — |
| 2021-04-09 | $8.21 | $8.21 | 471,000 | — | — |
| 2021-04-08 | $8.26 | $8.26 | 439,000 | — | — |
| 2021-04-07 | $8.09 | $8.09 | 789,300 | — | — |
| 2021-04-06 | $8.17 | $8.17 | 513,100 | — | — |
| 2021-04-05 | $7.75 | $7.75 | 600,100 | — | — |
| 2021-04-01 | $7.85 | $7.85 | 200,900 | — | — |
| 2021-03-31 | $7.86 | $7.86 | 489,700 | — | — |
| 2021-03-30 | $7.90 | $7.90 | 323,100 | — | — |
| 2021-03-29 | $7.79 | $7.79 | 881,300 | — | — |
| 2021-03-26 | $7.91 | $7.91 | 511,800 | — | — |
| 2021-03-25 | $7.99 | $7.99 | 343,600 | — | — |
| 2021-03-24 | $8.12 | $8.12 | 469,600 | — | — |
| 2021-03-23 | $8.28 | $8.28 | 530,500 | — | — |
| 2021-03-22 | $8.58 | $8.58 | 650,600 | — | — |
| 2021-03-19 | $8.64 | $8.64 | 862,400 | — | — |
| 2021-03-18 | $8.63 | $8.63 | 395,100 | — | — |
| 2021-03-17 | $8.80 | $8.80 | 565,700 | — | — |
| 2021-03-16 | $8.81 | $8.81 | 1,011,500 | — | — |
| 2021-03-15 | $8.96 | $8.96 | 531,300 | — | — |
| 2021-03-12 | $9.01 | $9.01 | 669,600 | — | — |
| 2021-03-11 | $9.00 | $9.00 | 947,000 | — | — |
| 2021-03-10 | $8.68 | $8.68 | 620,700 | — | — |
| 2021-03-09 | $8.40 | $8.40 | 412,600 | — | — |
| 2021-03-08 | $8.26 | $8.26 | 375,200 | — | — |
| 2021-03-05 | $8.28 | $8.28 | 869,300 | — | — |
| 2021-03-04 | $8.19 | $8.19 | 477,200 | — | — |
| 2021-03-03 | $8.19 | $8.19 | 470,400 | — | — |
| 2021-03-02 | $8.21 | $8.21 | 704,500 | — | — |
| 2021-03-01 | $8.34 | $8.34 | 1,080,200 | — | — |
| 2021-02-26 | $8.25 | $8.25 | 995,300 | — | — |
| 2021-02-25 | $8.28 | $8.28 | 545,300 | — | — |
| 2021-02-24 | $8.42 | $8.42 | 400,700 | — | — |
| 2021-02-23 | $8.23 | $8.23 | 158,600 | — | — |
| 2021-02-22 | $8.34 | $8.34 | 318,900 | — | — |
| 2021-02-19 | $8.34 | $8.34 | 194,700 | — | — |
| 2021-02-18 | $8.21 | $8.21 | 180,200 | — | — |
| 2021-02-17 | $8.39 | $8.39 | 164,900 | — | — |
| 2021-02-16 | $8.38 | $8.38 | 258,000 | — | — |
| 2021-02-12 | $8.20 | $8.20 | 288,300 | — | — |
| 2021-02-11 | $8.26 | $8.26 | 180,700 | — | — |
| 2021-02-10 | $8.24 | $8.24 | 195,100 | — | — |
| 2021-02-09 | $8.29 | $8.29 | 328,000 | — | — |
| 2021-02-08 | $8.19 | $8.19 | 230,100 | — | — |
| 2021-02-05 | $8.07 | $8.07 | 291,800 | — | — |
| 2021-02-04 | $7.97 | $7.97 | 307,900 | — | — |
| 2021-02-03 | $7.92 | $7.92 | 310,200 | — | — |
| 2021-02-02 | $7.86 | $7.86 | 311,200 | — | — |
| 2021-02-01 | $7.53 | $7.53 | 282,300 | — | — |
| 2021-01-29 | $7.46 | $7.46 | 437,700 | — | — |
| 2021-01-28 | $7.34 | $7.34 | 1,440,200 | — | — |
| 2021-01-27 | $7.40 | $7.40 | 482,900 | — | — |
| 2021-01-26 | $7.80 | $7.80 | 419,100 | — | — |
| 2021-01-25 | $7.80 | $7.80 | 381,500 | — | — |
| 2021-01-22 | $7.75 | $7.75 | 355,100 | — | — |
| 2021-01-21 | $7.76 | $7.76 | 266,700 | — | — |
| 2021-01-20 | $8.04 | $8.04 | 340,400 | — | — |
| 2021-01-19 | $8.04 | $8.04 | 374,100 | — | — |
| 2021-01-15 | $7.97 | $7.97 | 484,100 | — | — |
| 2021-01-14 | $7.87 | $7.87 | 867,800 | — | — |
| 2021-01-13 | $7.75 | $7.75 | 1,014,300 | — | — |
| 2021-01-12 | $7.44 | $7.44 | 255,800 | — | — |
| 2021-01-11 | $7.35 | $7.35 | 316,900 | — | — |
| 2021-01-08 | $7.28 | $7.28 | 195,200 | — | — |
| 2021-01-07 | $7.34 | $7.34 | 218,600 | — | — |
| 2021-01-06 | $7.18 | $7.18 | 447,000 | — | — |
| 2021-01-05 | $7.07 | $7.07 | 236,100 | — | — |
| 2021-01-04 | $7.03 | $7.03 | 313,400 | — | — |