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
- 2020-10-30 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 | $9.30 | $9.30 | 39,800 | — | — |
| 2021-12-30 | $9.30 | $9.30 | 72,000 | — | — |
| 2021-12-29 | $8.97 | $8.97 | 91,100 | — | — |
| 2021-12-28 | $9.25 | $9.25 | 60,300 | — | — |
| 2021-12-27 | $10.07 | $10.07 | 63,400 | — | — |
| 2021-12-23 | $10.18 | $10.18 | 74,600 | — | — |
| 2021-12-22 | $10.61 | $10.61 | 42,100 | — | — |
| 2021-12-21 | $10.78 | $10.78 | 70,000 | — | — |
| 2021-12-20 | $10.75 | $10.75 | 50,600 | — | — |
| 2021-12-17 | $10.97 | $10.97 | 70,700 | — | — |
| 2021-12-16 | $11.33 | $11.33 | 353,300 | — | — |
| 2021-12-15 | $11.01 | $11.01 | 74,000 | — | — |
| 2021-12-14 | $10.85 | $10.85 | 83,800 | — | — |
| 2021-12-13 | $10.75 | $10.75 | 36,800 | — | — |
| 2021-12-10 | $10.95 | $10.95 | 35,000 | — | — |
| 2021-12-09 | $11.24 | $11.24 | 62,800 | — | — |
| 2021-12-08 | $11.40 | $11.40 | 155,200 | — | — |
| 2021-12-07 | $11.12 | $11.12 | 172,600 | — | — |
| 2021-12-06 | $10.24 | $10.24 | 118,900 | — | — |
| 2021-12-03 | $10.39 | $10.39 | 125,100 | — | — |
| 2021-12-02 | $10.33 | $10.33 | 50,300 | — | — |
| 2021-12-01 | $10.26 | $10.26 | 212,200 | — | — |
| 2021-11-30 | $10.03 | $10.03 | 95,500 | — | — |
| 2021-11-29 | $10.10 | $10.10 | 156,400 | — | — |
| 2021-11-26 | $9.10 | $9.10 | 78,200 | — | — |
| 2021-11-24 | $9.21 | $9.21 | 111,600 | — | — |
| 2021-11-23 | $8.87 | $8.87 | 236,300 | — | — |
| 2021-11-22 | $10.30 | $10.30 | 143,700 | — | — |
| 2021-11-19 | $11.54 | $11.54 | 89,200 | — | — |
| 2021-11-18 | $12.10 | $12.10 | 173,600 | — | — |
| 2021-11-17 | $12.35 | $12.35 | 160,700 | — | — |
| 2021-11-16 | $12.80 | $12.80 | 174,000 | — | — |
| 2021-11-15 | $12.97 | $12.97 | 312,300 | — | — |
| 2021-11-12 | $14.35 | $14.35 | 180,700 | — | — |
| 2021-11-11 | $14.79 | $14.79 | 832,400 | — | — |
| 2021-11-10 | $14.05 | $14.05 | 550,700 | — | — |
| 2021-11-09 | $12.94 | $12.94 | 488,500 | — | — |
| 2021-11-08 | $11.95 | $11.95 | 4,454,800 | — | — |
| 2021-11-05 | $11.20 | $11.20 | 417,100 | — | — |
| 2021-11-04 | $10.38 | $10.38 | 150,000 | — | — |
| 2021-11-03 | $9.75 | $9.75 | 154,200 | — | — |
| 2021-11-02 | $9.84 | $9.84 | 235,000 | — | — |
| 2021-11-01 | $8.76 | $8.76 | 67,700 | — | — |
| 2021-10-29 | $8.90 | $8.90 | 85,200 | — | — |
| 2021-10-28 | $8.45 | $8.45 | 62,200 | — | — |
| 2021-10-27 | $8.40 | $8.40 | 76,700 | — | — |
| 2021-10-26 | $8.28 | $8.28 | 132,900 | — | — |
| 2021-10-25 | $8.04 | $8.04 | 61,600 | — | — |
| 2021-10-22 | $8.13 | $8.13 | 25,300 | — | — |
| 2021-10-21 | $8.03 | $8.03 | 41,900 | — | — |
| 2021-10-20 | $8.20 | $8.20 | 45,100 | — | — |
| 2021-10-19 | $8.08 | $8.08 | 47,400 | — | — |
| 2021-10-18 | $8.22 | $8.22 | 79,200 | — | — |
| 2021-10-15 | $8.46 | $8.46 | 93,500 | — | — |
| 2021-10-14 | $8.36 | $8.36 | 214,100 | — | — |
| 2021-10-13 | $8.23 | $8.23 | 204,600 | — | — |
| 2021-10-12 | $8.66 | $8.66 | 240,600 | — | — |
| 2021-10-11 | $8.52 | $8.52 | 160,900 | — | — |
| 2021-10-08 | $8.10 | $8.10 | 98,500 | — | — |
| 2021-10-07 | $8.20 | $8.20 | 50,900 | — | — |
| 2021-10-06 | $8.37 | $8.37 | 49,100 | — | — |
| 2021-10-05 | $8.76 | $8.76 | 37,800 | — | — |
| 2021-10-04 | $8.93 | $8.93 | 48,500 | — | — |
| 2021-10-01 | $9.96 | $9.96 | 7,000 | — | — |
| 2021-09-30 | $9.93 | $9.93 | 55,000 | — | — |
| 2021-09-29 | $10.08 | $10.08 | 198,200 | — | — |
| 2021-09-28 | $10.10 | $10.10 | 58,700 | — | — |
| 2021-09-27 | $10.09 | $10.09 | 34,900 | — | — |
| 2021-09-24 | $10.11 | $10.11 | 67,000 | — | — |
| 2021-09-23 | $10.08 | $10.08 | 145,600 | — | — |
| 2021-09-22 | $10.08 | $10.08 | 45,700 | — | — |
| 2021-09-21 | $10.08 | $10.08 | 47,800 | — | — |
| 2021-09-20 | $10.08 | $10.08 | 91,600 | — | — |
| 2021-09-17 | $10.07 | $10.07 | 10,100 | — | — |
| 2021-09-16 | $10.07 | $10.07 | 145,900 | — | — |
| 2021-09-15 | $10.06 | $10.06 | 47,700 | — | — |
| 2021-09-14 | $10.07 | $10.07 | 247,900 | — | — |
| 2021-09-13 | $10.05 | $10.05 | 23,900 | — | — |
| 2021-09-10 | $10.05 | $10.05 | 8,700 | — | — |
| 2021-09-09 | $10.04 | $10.04 | 19,100 | — | — |
| 2021-09-08 | $10.03 | $10.03 | 18,100 | — | — |
| 2021-09-07 | $10.03 | $10.03 | 9,100 | — | — |
| 2021-09-03 | $10.06 | $10.06 | 3,500 | — | — |
| 2021-09-02 | $10.05 | $10.05 | 4,500 | — | — |
| 2021-09-01 | $10.04 | $10.04 | 23,200 | — | — |
| 2021-08-31 | $10.05 | $10.05 | 14,400 | — | — |
| 2021-08-30 | $10.02 | $10.02 | 27,000 | — | — |
| 2021-08-27 | $10.01 | $10.01 | 23,400 | — | — |
| 2021-08-26 | $10.00 | $10.00 | 5,200 | — | — |
| 2021-08-25 | $10.00 | $10.00 | 4,200 | — | — |
| 2021-08-24 | $10.00 | $10.00 | 2,600 | — | — |
| 2021-08-23 | $9.98 | $9.98 | 4,600 | — | — |
| 2021-08-20 | $9.98 | $9.98 | 12,600 | — | — |
| 2021-08-19 | $9.98 | $9.98 | 16,000 | — | — |
| 2021-08-18 | $9.98 | $9.98 | 3,900 | — | — |
| 2021-08-17 | $10.00 | $10.00 | 38,500 | — | — |
| 2021-08-16 | $10.01 | $10.01 | 10,500 | — | — |
| 2021-08-13 | $10.00 | $10.00 | 11,900 | — | — |
| 2021-08-12 | $10.00 | $10.00 | 15,700 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 12,800 | — | — |
| 2021-08-10 | $10.00 | $10.00 | 16,000 | — | — |
| 2021-08-09 | $10.00 | $10.00 | 25,000 | — | — |
| 2021-08-06 | $10.01 | $10.01 | 8,400 | — | — |
| 2021-08-05 | $10.01 | $10.01 | 12,000 | — | — |
| 2021-08-04 | $10.00 | $10.00 | 28,300 | — | — |
| 2021-08-03 | $10.00 | $10.00 | 8,000 | — | — |
| 2021-08-02 | $10.00 | $10.00 | 11,200 | — | — |
| 2021-07-30 | $10.00 | $10.00 | 11,900 | — | — |
| 2021-07-29 | $10.00 | $10.00 | 39,800 | — | — |
| 2021-07-28 | $10.00 | $10.00 | 22,000 | — | — |
| 2021-07-27 | $10.00 | $10.00 | 79,000 | — | — |
| 2021-07-26 | $10.00 | $10.00 | 52,200 | — | — |
| 2021-07-23 | $10.00 | $10.00 | 14,500 | — | — |
| 2021-07-22 | $10.00 | $10.00 | 12,600 | — | — |
| 2021-07-21 | $10.02 | $10.02 | 27,100 | — | — |
| 2021-07-20 | $10.02 | $10.02 | 12,200 | — | — |
| 2021-07-19 | $10.04 | $10.04 | 85,000 | — | — |
| 2021-07-16 | $10.05 | $10.05 | 13,500 | — | — |
| 2021-07-15 | $10.08 | $10.08 | 8,200 | — | — |
| 2021-07-14 | $10.04 | $10.04 | 12,600 | — | — |
| 2021-07-13 | $10.07 | $10.07 | 4,700 | — | — |
| 2021-07-12 | $10.02 | $10.02 | 27,100 | — | — |
| 2021-07-09 | $10.04 | $10.04 | 28,500 | — | — |
| 2021-07-08 | $10.04 | $10.04 | 17,500 | — | — |
| 2021-07-07 | $10.04 | $10.04 | 13,300 | — | — |
| 2021-07-06 | $10.04 | $10.04 | 13,900 | — | — |
| 2021-07-02 | $10.04 | $10.04 | 16,700 | — | — |
| 2021-07-01 | $10.02 | $10.02 | 13,000 | — | — |
| 2021-06-30 | $10.01 | $10.01 | 7,300 | — | — |
| 2021-06-29 | $10.09 | $10.09 | 60,000 | — | — |
| 2021-06-28 | $10.09 | $10.09 | 9,600 | — | — |
| 2021-06-25 | $10.08 | $10.08 | 7,600 | — | — |
| 2021-06-24 | $10.06 | $10.06 | 5,900 | — | — |
| 2021-06-23 | $10.06 | $10.06 | 21,400 | — | — |
| 2021-06-22 | $10.04 | $10.04 | 27,600 | — | — |
| 2021-06-21 | $10.05 | $10.05 | 15,600 | — | — |
| 2021-06-18 | $10.08 | $10.08 | 6,000 | — | — |
| 2021-06-17 | $10.05 | $10.05 | 69,800 | — | — |
| 2021-06-16 | $10.10 | $10.10 | 34,500 | — | — |
| 2021-06-15 | $10.12 | $10.12 | 38,600 | — | — |
| 2021-06-14 | $10.07 | $10.07 | 22,700 | — | — |
| 2021-06-11 | $10.10 | $10.10 | 34,000 | — | — |
| 2021-06-10 | $10.09 | $10.09 | 57,600 | — | — |
| 2021-06-09 | $10.08 | $10.08 | 23,200 | — | — |
| 2021-06-08 | $10.09 | $10.09 | 28,900 | — | — |
| 2021-06-07 | $10.09 | $10.09 | 38,600 | — | — |
| 2021-06-04 | $10.05 | $10.05 | 12,100 | — | — |
| 2021-06-03 | $10.01 | $10.01 | 41,500 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 13,800 | — | — |
| 2021-06-01 | $10.00 | $10.00 | 14,600 | — | — |
| 2021-05-28 | $10.04 | $10.04 | 5,600 | — | — |
| 2021-05-27 | $9.99 | $9.99 | 6,700 | — | — |
| 2021-05-26 | $10.00 | $10.00 | 29,000 | — | — |
| 2021-05-25 | $10.07 | $10.07 | 25,300 | — | — |
| 2021-05-24 | $10.09 | $10.09 | 21,500 | — | — |
| 2021-05-21 | $10.09 | $10.09 | 30,500 | — | — |
| 2021-05-20 | $10.08 | $10.08 | 35,900 | — | — |
| 2021-05-19 | $10.07 | $10.07 | 51,800 | — | — |
| 2021-05-18 | $10.08 | $10.08 | 45,300 | — | — |
| 2021-05-17 | $9.97 | $9.97 | 27,900 | — | — |
| 2021-05-14 | $9.96 | $9.96 | 20,700 | — | — |
| 2021-05-13 | $9.95 | $9.95 | 29,100 | — | — |
| 2021-05-12 | $10.00 | $10.00 | 215,200 | — | — |
| 2021-05-11 | $10.00 | $10.00 | 84,100 | — | — |
| 2021-05-10 | $10.03 | $10.03 | 28,000 | — | — |
| 2021-05-07 | $10.04 | $10.04 | 23,300 | — | — |
| 2021-05-06 | $10.03 | $10.03 | 53,800 | — | — |
| 2021-05-05 | $10.04 | $10.04 | 13,500 | — | — |
| 2021-05-04 | $10.03 | $10.03 | 57,200 | — | — |
| 2021-05-03 | $10.09 | $10.09 | 47,500 | — | — |
| 2021-04-30 | $10.07 | $10.07 | 19,700 | — | — |
| 2021-04-29 | $10.07 | $10.07 | 45,400 | — | — |
| 2021-04-28 | $10.10 | $10.10 | 42,300 | — | — |
| 2021-04-27 | $10.10 | $10.10 | 172,000 | — | — |
| 2021-04-26 | $10.10 | $10.10 | 268,500 | — | — |
| 2021-04-23 | $10.05 | $10.05 | 29,900 | — | — |
| 2021-04-22 | $10.07 | $10.07 | 26,900 | — | — |
| 2021-04-21 | $10.05 | $10.05 | 43,400 | — | — |
| 2021-04-20 | $10.04 | $10.04 | 150,400 | — | — |
| 2021-04-19 | $10.06 | $10.06 | 157,500 | — | — |
| 2021-04-16 | $10.04 | $10.04 | 129,900 | — | — |
| 2021-04-15 | $10.03 | $10.03 | 46,200 | — | — |
| 2021-04-14 | $10.00 | $10.00 | 45,000 | — | — |
| 2021-04-13 | $10.04 | $10.04 | 94,300 | — | — |
| 2021-04-12 | $10.05 | $10.05 | 99,200 | — | — |
| 2021-04-09 | $10.10 | $10.10 | 57,900 | — | — |
| 2021-04-08 | $10.10 | $10.10 | 253,100 | — | — |
| 2021-04-07 | $10.10 | $10.10 | 193,500 | — | — |
| 2021-04-06 | $10.03 | $10.03 | 126,000 | — | — |
| 2021-04-05 | $10.06 | $10.06 | 83,100 | — | — |
| 2021-04-01 | $10.03 | $10.03 | 75,300 | — | — |
| 2021-03-31 | $10.02 | $10.02 | 80,800 | — | — |
| 2021-03-30 | $10.03 | $10.03 | 549,500 | — | — |
| 2021-03-29 | $10.04 | $10.04 | 120,900 | — | — |
| 2021-03-26 | $10.05 | $10.05 | 210,000 | — | — |
| 2021-03-25 | $9.91 | $9.91 | 367,700 | — | — |
| 2021-03-24 | $9.93 | $9.93 | 380,100 | — | — |
| 2021-03-23 | $10.00 | $10.00 | 474,900 | — | — |
| 2021-03-22 | $10.00 | $10.00 | 435,800 | — | — |
| 2021-03-19 | $10.03 | $10.03 | 1,739,400 | — | — |
| 2021-03-18 | $10.01 | $10.01 | 562,200 | — | — |
| 2021-03-17 | $9.98 | $9.98 | 36,000 | — | — |
| 2021-03-16 | $10.03 | $10.03 | 34,900 | — | — |
| 2021-03-15 | $10.03 | $10.03 | 16,200 | — | — |
| 2021-03-12 | $10.07 | $10.07 | 18,500 | — | — |
| 2021-03-11 | $10.00 | $10.00 | 56,900 | — | — |
| 2021-03-10 | $10.08 | $10.08 | 124,300 | — | — |
| 2021-03-09 | $9.99 | $9.99 | 65,300 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 34,900 | — | — |
| 2021-03-05 | $9.90 | $9.90 | 102,400 | — | — |
| 2021-03-04 | $9.92 | $9.92 | 83,000 | — | — |
| 2021-03-03 | $10.04 | $10.04 | 270,000 | — | — |
| 2021-03-02 | $10.05 | $10.05 | 58,400 | — | — |
| 2021-03-01 | $10.17 | $10.17 | 132,400 | — | — |
| 2021-02-26 | $10.20 | $10.20 | 81,900 | — | — |
| 2021-02-25 | $10.20 | $10.20 | 54,300 | — | — |
| 2021-02-24 | $10.49 | $10.49 | 38,500 | — | — |
| 2021-02-23 | $10.36 | $10.36 | 189,200 | — | — |
| 2021-02-22 | $10.65 | $10.65 | 76,600 | — | — |
| 2021-02-19 | $10.88 | $10.88 | 187,000 | — | — |
| 2021-02-18 | $10.90 | $10.90 | 385,900 | — | — |
| 2021-02-17 | $10.41 | $10.41 | 16,400 | — | — |
| 2021-02-16 | $10.40 | $10.40 | 40,300 | — | — |
| 2021-02-12 | $10.46 | $10.46 | 72,000 | — | — |
| 2021-02-11 | $10.37 | $10.37 | 39,700 | — | — |
| 2021-02-10 | $10.36 | $10.36 | 102,200 | — | — |
| 2021-02-09 | $10.25 | $10.25 | 45,300 | — | — |
| 2021-02-08 | $10.27 | $10.27 | 176,800 | — | — |
| 2021-02-05 | $10.34 | $10.34 | 156,300 | — | — |
| 2021-02-04 | $10.39 | $10.39 | 22,100 | — | — |
| 2021-02-03 | $10.36 | $10.36 | 139,700 | — | — |
| 2021-02-02 | $10.29 | $10.29 | 105,900 | — | — |
| 2021-02-01 | $10.19 | $10.19 | 9,100 | — | — |
| 2021-01-29 | $10.13 | $10.13 | 25,800 | — | — |
| 2021-01-28 | $10.13 | $10.13 | 28,000 | — | — |
| 2021-01-27 | $10.15 | $10.15 | 168,000 | — | — |
| 2021-01-26 | $10.25 | $10.25 | 21,200 | — | — |
| 2021-01-25 | $10.23 | $10.23 | 153,200 | — | — |
| 2021-01-22 | $10.27 | $10.27 | 22,500 | — | — |
| 2021-01-21 | $10.29 | $10.29 | 79,100 | — | — |
| 2021-01-20 | $10.22 | $10.22 | 30,800 | — | — |
| 2021-01-19 | $10.21 | $10.21 | 22,300 | — | — |
| 2021-01-15 | $10.26 | $10.26 | 65,100 | — | — |
| 2021-01-14 | $10.35 | $10.35 | 29,400 | — | — |
| 2021-01-13 | $10.30 | $10.30 | 66,600 | — | — |
| 2021-01-12 | $10.30 | $10.30 | 112,800 | — | — |
| 2021-01-11 | $10.17 | $10.17 | 24,900 | — | — |
| 2021-01-08 | $10.16 | $10.16 | 7,500 | — | — |
| 2021-01-07 | $10.23 | $10.23 | 16,100 | — | — |
| 2021-01-06 | $10.10 | $10.10 | 47,100 | — | — |
| 2021-01-05 | $10.09 | $10.09 | 15,100 | — | — |
| 2021-01-04 | $10.09 | $10.09 | 57,200 | — | — |