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
- 2019-07-23 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 | $8.77 | $8.77 | 289,900 | — | — |
| 2021-12-30 | $8.78 | $8.78 | 265,200 | — | — |
| 2021-12-29 | $8.65 | $8.65 | 484,700 | — | — |
| 2021-12-28 | $8.65 | $8.65 | 327,400 | — | — |
| 2021-12-27 | $8.54 | $8.54 | 282,600 | — | — |
| 2021-12-23 | $8.52 | $8.52 | 263,000 | — | — |
| 2021-12-22 | $8.50 | $8.50 | 325,200 | — | — |
| 2021-12-21 | $8.44 | $8.44 | 372,700 | — | — |
| 2021-12-20 | $8.16 | $8.16 | 703,200 | — | — |
| 2021-12-17 | $8.32 | $8.32 | 1,191,200 | — | — |
| 2021-12-16 | $8.06 | $8.06 | 1,033,400 | — | — |
| 2021-12-15 | $8.40 | $8.40 | 657,100 | — | — |
| 2021-12-14 | $8.46 | $8.46 | 467,300 | — | — |
| 2021-12-13 | $8.75 | $8.75 | 581,000 | — | — |
| 2021-12-10 | $9.24 | $9.24 | 281,100 | — | — |
| 2021-12-09 | $9.53 | $9.53 | 270,800 | — | — |
| 2021-12-08 | $9.81 | $9.81 | 157,400 | — | — |
| 2021-12-07 | $9.64 | $9.64 | 208,200 | — | — |
| 2021-12-06 | $9.32 | $9.32 | 386,400 | — | — |
| 2021-12-03 | $9.24 | $9.24 | 303,200 | — | — |
| 2021-12-02 | $9.27 | $9.27 | 328,000 | — | — |
| 2021-12-01 | $9.13 | $9.13 | 481,300 | — | — |
| 2021-11-30 | $9.43 | $9.43 | 620,300 | — | — |
| 2021-11-29 | $9.74 | $9.74 | 403,400 | — | — |
| 2021-11-26 | $9.79 | $9.79 | 349,500 | — | — |
| 2021-11-24 | $10.26 | $10.26 | 282,600 | — | — |
| 2021-11-23 | $10.22 | $10.22 | 383,700 | — | — |
| 2021-11-22 | $10.11 | $10.11 | 376,400 | — | — |
| 2021-11-19 | $9.78 | $9.78 | 450,900 | — | — |
| 2021-11-18 | $10.04 | $10.04 | 364,200 | — | — |
| 2021-11-17 | $10.03 | $10.03 | 274,500 | — | — |
| 2021-11-16 | $10.31 | $10.31 | 431,200 | — | — |
| 2021-11-15 | $10.26 | $10.26 | 762,000 | — | — |
| 2021-11-12 | $10.55 | $10.55 | 346,100 | — | — |
| 2021-11-11 | $10.38 | $10.38 | 352,100 | — | — |
| 2021-11-10 | $10.18 | $10.18 | 552,400 | — | — |
| 2021-11-09 | $10.40 | $10.40 | 325,000 | — | — |
| 2021-11-08 | $10.43 | $10.43 | 234,700 | — | — |
| 2021-11-05 | $10.24 | $10.24 | 360,100 | — | — |
| 2021-11-04 | $9.89 | $9.89 | 248,900 | — | — |
| 2021-11-03 | $9.99 | $9.99 | 409,500 | — | — |
| 2021-11-02 | $9.95 | $9.95 | 204,400 | — | — |
| 2021-11-01 | $9.93 | $9.93 | 410,100 | — | — |
| 2021-10-29 | $9.59 | $9.59 | 310,900 | — | — |
| 2021-10-28 | $9.60 | $9.60 | 204,800 | — | — |
| 2021-10-27 | $9.55 | $9.55 | 229,400 | — | — |
| 2021-10-26 | $9.68 | $9.68 | 300,100 | — | — |
| 2021-10-25 | $9.87 | $9.87 | 421,900 | — | — |
| 2021-10-22 | $9.81 | $9.81 | 228,300 | — | — |
| 2021-10-21 | $9.71 | $9.71 | 216,300 | — | — |
| 2021-10-20 | $9.74 | $9.74 | 117,500 | — | — |
| 2021-10-19 | $9.67 | $9.67 | 169,600 | — | — |
| 2021-10-18 | $9.76 | $9.76 | 187,900 | — | — |
| 2021-10-15 | $9.82 | $9.82 | 356,000 | — | — |
| 2021-10-14 | $9.73 | $9.73 | 279,300 | — | — |
| 2021-10-13 | $9.63 | $9.63 | 233,700 | — | — |
| 2021-10-12 | $9.92 | $9.92 | 248,000 | — | — |
| 2021-10-11 | $10.15 | $10.15 | 241,300 | — | — |
| 2021-10-08 | $10.11 | $10.11 | 157,400 | — | — |
| 2021-10-07 | $10.20 | $10.20 | 283,500 | — | — |
| 2021-10-06 | $10.15 | $10.15 | 335,700 | — | — |
| 2021-10-05 | $10.31 | $10.31 | 426,200 | — | — |
| 2021-10-04 | $10.06 | $10.06 | 337,700 | — | — |
| 2021-10-01 | $10.36 | $10.36 | 546,300 | — | — |
| 2021-09-30 | $10.10 | $10.10 | 356,400 | — | — |
| 2021-09-29 | $10.30 | $10.30 | 299,700 | — | — |
| 2021-09-28 | $10.06 | $10.06 | 425,200 | — | — |
| 2021-09-27 | $10.32 | $10.32 | 401,100 | — | — |
| 2021-09-24 | $9.75 | $9.75 | 206,500 | — | — |
| 2021-09-23 | $9.71 | $9.71 | 342,700 | — | — |
| 2021-09-22 | $9.67 | $9.67 | 644,800 | — | — |
| 2021-09-21 | $9.57 | $9.57 | 343,700 | — | — |
| 2021-09-20 | $9.67 | $9.67 | 769,900 | — | — |
| 2021-09-17 | $10.03 | $10.03 | 12,632,800 | — | — |
| 2021-09-16 | $10.16 | $10.16 | 716,100 | — | — |
| 2021-09-15 | $10.12 | $10.12 | 908,000 | — | — |
| 2021-09-14 | $10.12 | $10.12 | 816,800 | — | — |
| 2021-09-13 | $10.15 | $10.15 | 901,200 | — | — |
| 2021-09-10 | $10.00 | $10.00 | 1,287,200 | — | — |
| 2021-09-09 | $9.85 | $9.85 | 2,045,300 | — | — |
| 2021-09-08 | $10.29 | $10.29 | 695,500 | — | — |
| 2021-09-07 | $10.60 | $10.60 | 1,003,300 | — | — |
| 2021-09-03 | $10.75 | $10.75 | 1,034,300 | — | — |
| 2021-09-02 | $10.70 | $10.70 | 833,600 | — | — |
| 2021-09-01 | $10.41 | $10.41 | 887,100 | — | — |
| 2021-08-31 | $10.34 | $10.34 | 1,217,700 | — | — |
| 2021-08-30 | $10.17 | $10.17 | 976,200 | — | — |
| 2021-08-27 | $9.76 | $9.76 | 550,200 | — | — |
| 2021-08-26 | $9.41 | $9.41 | 450,000 | — | — |
| 2021-08-25 | $9.47 | $9.47 | 477,500 | — | — |
| 2021-08-24 | $9.24 | $9.24 | 794,600 | — | — |
| 2021-08-23 | $9.08 | $9.08 | 743,500 | — | — |
| 2021-08-20 | $8.23 | $8.23 | 175,900 | — | — |
| 2021-08-19 | $8.16 | $8.16 | 134,400 | — | — |
| 2021-08-18 | $8.27 | $8.27 | 239,700 | — | — |
| 2021-08-17 | $8.26 | $8.26 | 353,000 | — | — |
| 2021-08-16 | $8.30 | $8.30 | 170,500 | — | — |
| 2021-08-13 | $8.30 | $8.30 | 173,000 | — | — |
| 2021-08-12 | $8.38 | $8.38 | 290,100 | — | — |
| 2021-08-11 | $8.00 | $8.00 | 182,000 | — | — |
| 2021-08-10 | $7.96 | $7.96 | 254,600 | — | — |
| 2021-08-09 | $7.61 | $7.61 | 258,400 | — | — |
| 2021-08-06 | $7.60 | $7.60 | 184,200 | — | — |
| 2021-08-05 | $7.56 | $7.56 | 332,400 | — | — |
| 2021-08-04 | $7.73 | $7.73 | 178,800 | — | — |
| 2021-08-03 | $8.01 | $8.01 | 160,200 | — | — |
| 2021-08-02 | $8.12 | $8.12 | 145,300 | — | — |
| 2021-07-30 | $8.30 | $8.30 | 164,800 | — | — |
| 2021-07-29 | $8.37 | $8.37 | 118,600 | — | — |
| 2021-07-28 | $8.26 | $8.26 | 123,900 | — | — |
| 2021-07-27 | $8.20 | $8.20 | 160,600 | — | — |
| 2021-07-26 | $8.27 | $8.27 | 138,800 | — | — |
| 2021-07-23 | $8.26 | $8.26 | 131,200 | — | — |
| 2021-07-22 | $8.18 | $8.18 | 197,500 | — | — |
| 2021-07-21 | $8.43 | $8.43 | 169,900 | — | — |
| 2021-07-20 | $8.36 | $8.36 | 207,800 | — | — |
| 2021-07-19 | $8.12 | $8.12 | 207,300 | — | — |
| 2021-07-16 | $8.31 | $8.31 | 183,900 | — | — |
| 2021-07-15 | $8.22 | $8.22 | 161,900 | — | — |
| 2021-07-14 | $8.29 | $8.29 | 177,600 | — | — |
| 2021-07-13 | $8.45 | $8.45 | 188,700 | — | — |
| 2021-07-12 | $8.58 | $8.58 | 259,100 | — | — |
| 2021-07-09 | $8.51 | $8.51 | 249,200 | — | — |
| 2021-07-08 | $8.15 | $8.15 | 313,500 | — | — |
| 2021-07-07 | $8.46 | $8.46 | 204,700 | — | — |
| 2021-07-06 | $8.61 | $8.61 | 553,900 | — | — |
| 2021-07-02 | $8.95 | $8.95 | 495,000 | — | — |
| 2021-07-01 | $8.95 | $8.95 | 359,300 | — | — |
| 2021-06-30 | $9.19 | $9.19 | 290,900 | — | — |
| 2021-06-29 | $9.05 | $9.05 | 271,800 | — | — |
| 2021-06-28 | $9.30 | $9.30 | 378,300 | — | — |
| 2021-06-25 | $9.29 | $9.29 | 4,180,200 | — | — |
| 2021-06-24 | $9.44 | $9.44 | 396,800 | — | — |
| 2021-06-23 | $9.52 | $9.52 | 474,900 | — | — |
| 2021-06-22 | $9.40 | $9.40 | 437,800 | — | — |
| 2021-06-21 | $9.35 | $9.35 | 379,000 | — | — |
| 2021-06-18 | $9.52 | $9.52 | 984,700 | — | — |
| 2021-06-17 | $9.80 | $9.80 | 370,700 | — | — |
| 2021-06-16 | $9.83 | $9.83 | 435,800 | — | — |
| 2021-06-15 | $10.05 | $10.05 | 281,100 | — | — |
| 2021-06-14 | $10.26 | $10.26 | 371,100 | — | — |
| 2021-06-11 | $10.26 | $10.26 | 393,700 | — | — |
| 2021-06-10 | $10.82 | $10.82 | 303,800 | — | — |
| 2021-06-09 | $11.33 | $11.33 | 589,900 | — | — |
| 2021-06-08 | $11.21 | $11.21 | 795,500 | — | — |
| 2021-06-07 | $10.80 | $10.80 | 561,000 | — | — |
| 2021-06-04 | $10.60 | $10.60 | 259,800 | — | — |
| 2021-06-03 | $10.50 | $10.50 | 248,700 | — | — |
| 2021-06-02 | $10.35 | $10.35 | 164,500 | — | — |
| 2021-06-01 | $10.37 | $10.37 | 280,400 | — | — |
| 2021-05-28 | $10.49 | $10.49 | 160,000 | — | — |
| 2021-05-27 | $10.40 | $10.40 | 394,600 | — | — |
| 2021-05-26 | $10.47 | $10.47 | 187,700 | — | — |
| 2021-05-25 | $10.50 | $10.50 | 274,300 | — | — |
| 2021-05-24 | $10.72 | $10.72 | 164,500 | — | — |
| 2021-05-21 | $10.59 | $10.59 | 223,400 | — | — |
| 2021-05-20 | $10.65 | $10.65 | 217,400 | — | — |
| 2021-05-19 | $10.65 | $10.65 | 302,500 | — | — |
| 2021-05-18 | $10.56 | $10.56 | 232,000 | — | — |
| 2021-05-17 | $10.53 | $10.53 | 289,800 | — | — |
| 2021-05-14 | $10.20 | $10.20 | 330,300 | — | — |
| 2021-05-13 | $9.93 | $9.93 | 337,600 | — | — |
| 2021-05-12 | $9.83 | $9.83 | 1,132,700 | — | — |
| 2021-05-11 | $10.23 | $10.23 | 288,600 | — | — |
| 2021-05-10 | $10.41 | $10.41 | 206,100 | — | — |
| 2021-05-07 | $10.37 | $10.37 | 177,400 | — | — |
| 2021-05-06 | $10.34 | $10.34 | 322,200 | — | — |
| 2021-05-05 | $10.40 | $10.40 | 481,300 | — | — |
| 2021-05-04 | $10.66 | $10.66 | 379,200 | — | — |
| 2021-05-03 | $10.48 | $10.48 | 379,700 | — | — |
| 2021-04-30 | $10.52 | $10.52 | 261,100 | — | — |
| 2021-04-29 | $10.35 | $10.35 | 208,400 | — | — |
| 2021-04-28 | $10.34 | $10.34 | 485,400 | — | — |
| 2021-04-27 | $10.05 | $10.05 | 352,900 | — | — |
| 2021-04-26 | $10.10 | $10.10 | 454,500 | — | — |
| 2021-04-23 | $10.09 | $10.09 | 258,900 | — | — |
| 2021-04-22 | $10.10 | $10.10 | 585,900 | — | — |
| 2021-04-21 | $10.19 | $10.19 | 487,600 | — | — |
| 2021-04-20 | $9.98 | $9.98 | 274,400 | — | — |
| 2021-04-19 | $9.90 | $9.90 | 450,200 | — | — |
| 2021-04-16 | $9.95 | $9.95 | 196,800 | — | — |
| 2021-04-15 | $9.99 | $9.99 | 158,000 | — | — |
| 2021-04-14 | $10.19 | $10.19 | 478,400 | — | — |
| 2021-04-13 | $10.42 | $10.42 | 720,500 | — | — |
| 2021-04-12 | $10.11 | $10.11 | 670,700 | — | — |
| 2021-04-09 | $10.21 | $10.21 | 199,500 | — | — |
| 2021-04-08 | $10.27 | $10.27 | 665,000 | — | — |
| 2021-04-07 | $9.98 | $9.98 | 287,700 | — | — |
| 2021-04-06 | $10.01 | $10.01 | 181,200 | — | — |
| 2021-04-05 | $9.96 | $9.96 | 391,400 | — | — |
| 2021-04-01 | $9.81 | $9.81 | 303,200 | — | — |
| 2021-03-31 | $9.94 | $9.94 | 456,400 | — | — |
| 2021-03-30 | $9.95 | $9.95 | 724,400 | — | — |
| 2021-03-29 | $9.81 | $9.81 | 1,283,200 | — | — |
| 2021-03-26 | $9.85 | $9.85 | 1,195,200 | — | — |
| 2021-03-25 | $10.26 | $10.26 | 1,957,700 | — | — |
| 2021-03-24 | $9.79 | $9.79 | 1,079,700 | — | — |
| 2021-03-23 | $9.76 | $9.76 | 1,086,800 | — | — |
| 2021-03-22 | $9.92 | $9.92 | 1,331,700 | — | — |
| 2021-03-19 | $10.15 | $10.15 | 4,507,400 | — | — |
| 2021-03-18 | $9.93 | $9.93 | 1,877,700 | — | — |
| 2021-03-17 | $9.76 | $9.76 | 1,295,100 | — | — |
| 2021-03-16 | $9.85 | $9.85 | 778,300 | — | — |
| 2021-03-15 | $9.83 | $9.83 | 1,466,800 | — | — |
| 2021-03-12 | $9.61 | $9.61 | 416,100 | — | — |
| 2021-03-11 | $9.79 | $9.79 | 911,200 | — | — |
| 2021-03-10 | $9.63 | $9.63 | 616,500 | — | — |
| 2021-03-09 | $9.59 | $9.59 | 619,600 | — | — |
| 2021-03-08 | $9.35 | $9.35 | 818,600 | — | — |
| 2021-03-05 | $9.60 | $9.60 | 382,600 | — | — |
| 2021-03-04 | $9.31 | $9.31 | 714,900 | — | — |
| 2021-03-03 | $9.61 | $9.61 | 227,700 | — | — |
| 2021-03-02 | $9.50 | $9.50 | 168,800 | — | — |
| 2021-03-01 | $9.47 | $9.47 | 366,000 | — | — |
| 2021-02-26 | $9.27 | $9.27 | 386,200 | — | — |
| 2021-02-25 | $9.18 | $9.18 | 226,000 | — | — |
| 2021-02-24 | $9.52 | $9.52 | 272,100 | — | — |
| 2021-02-23 | $9.59 | $9.59 | 624,400 | — | — |
| 2021-02-22 | $9.47 | $9.47 | 344,600 | — | — |
| 2021-02-19 | $9.70 | $9.70 | 264,200 | — | — |
| 2021-02-18 | $9.53 | $9.53 | 215,100 | — | — |
| 2021-02-17 | $9.67 | $9.67 | 458,200 | — | — |
| 2021-02-16 | $9.80 | $9.80 | 322,400 | — | — |
| 2021-02-12 | $9.95 | $9.95 | 425,700 | — | — |
| 2021-02-11 | $9.95 | $9.95 | 521,100 | — | — |
| 2021-02-10 | $9.90 | $9.90 | 355,700 | — | — |
| 2021-02-09 | $9.95 | $9.95 | 407,800 | — | — |
| 2021-02-08 | $9.77 | $9.77 | 313,800 | — | — |
| 2021-02-05 | $9.92 | $9.92 | 536,700 | — | — |
| 2021-02-04 | $9.66 | $9.66 | 463,500 | — | — |
| 2021-02-03 | $9.47 | $9.47 | 408,500 | — | — |
| 2021-02-02 | $9.74 | $9.74 | 862,700 | — | — |
| 2021-02-01 | $9.34 | $9.34 | 1,073,500 | — | — |
| 2021-01-29 | $9.25 | $9.25 | 720,700 | — | — |
| 2021-01-28 | $9.11 | $9.11 | 711,100 | — | — |
| 2021-01-27 | $8.74 | $8.74 | 1,050,900 | — | — |
| 2021-01-26 | $8.25 | $8.25 | 529,600 | — | — |
| 2021-01-25 | $8.24 | $8.24 | 646,200 | — | — |
| 2021-01-22 | $8.13 | $8.13 | 367,900 | — | — |
| 2021-01-21 | $8.24 | $8.24 | 558,400 | — | — |
| 2021-01-20 | $7.78 | $7.78 | 396,000 | — | — |
| 2021-01-19 | $7.87 | $7.87 | 422,800 | — | — |
| 2021-01-15 | $8.26 | $8.26 | 183,000 | — | — |
| 2021-01-14 | $8.42 | $8.42 | 135,300 | — | — |
| 2021-01-13 | $8.56 | $8.56 | 541,100 | — | — |
| 2021-01-12 | $8.28 | $8.28 | 369,900 | — | — |
| 2021-01-11 | $8.24 | $8.24 | 457,400 | — | — |
| 2021-01-08 | $8.47 | $8.47 | 344,000 | — | — |
| 2021-01-07 | $8.81 | $8.81 | 335,500 | — | — |
| 2021-01-06 | $8.67 | $8.67 | 335,800 | — | — |
| 2021-01-05 | $8.80 | $8.80 | 339,700 | — | — |
| 2021-01-04 | $9.02 | $9.02 | 576,800 | — | — |