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
- 2018-08-03 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 | $10.49 | $10.49 | 1,574,100 | — | — |
| 2021-12-30 | $10.46 | $10.46 | 1,650,600 | — | — |
| 2021-12-29 | $10.23 | $10.23 | 1,365,700 | — | — |
| 2021-12-28 | $10.18 | $10.18 | 1,139,700 | — | — |
| 2021-12-27 | $10.38 | $10.38 | 1,662,000 | — | — |
| 2021-12-23 | $10.21 | $10.21 | 1,182,500 | — | — |
| 2021-12-22 | $10.21 | $10.21 | 1,058,900 | — | — |
| 2021-12-21 | $10.12 | $10.12 | 1,255,900 | — | — |
| 2021-12-20 | $9.66 | $9.66 | 1,265,600 | — | — |
| 2021-12-17 | $9.34 | $9.34 | 3,426,200 | — | — |
| 2021-12-16 | $8.83 | $8.83 | 1,332,800 | — | — |
| 2021-12-15 | $8.83 | $8.83 | 1,377,600 | — | — |
| 2021-12-14 | $8.55 | $8.55 | 717,300 | — | — |
| 2021-12-13 | $8.94 | $8.94 | 1,125,100 | — | — |
| 2021-12-10 | $9.03 | $9.03 | 800,000 | — | — |
| 2021-12-09 | $9.24 | $9.24 | 1,739,800 | — | — |
| 2021-12-08 | $8.94 | $8.94 | 975,400 | — | — |
| 2021-12-07 | $8.60 | $8.60 | 1,841,600 | — | — |
| 2021-12-06 | $8.22 | $8.22 | 1,117,800 | — | — |
| 2021-12-03 | $7.92 | $7.92 | 1,220,100 | — | — |
| 2021-12-02 | $7.91 | $7.91 | 1,017,200 | — | — |
| 2021-12-01 | $7.51 | $7.51 | 1,582,400 | — | — |
| 2021-11-30 | $7.75 | $7.75 | 757,300 | — | — |
| 2021-11-29 | $7.92 | $7.92 | 622,000 | — | — |
| 2021-11-26 | $7.91 | $7.91 | 692,500 | — | — |
| 2021-11-24 | $8.26 | $8.26 | 610,900 | — | — |
| 2021-11-23 | $8.27 | $8.27 | 2,095,300 | — | — |
| 2021-11-22 | $8.04 | $8.04 | 907,600 | — | — |
| 2021-11-19 | $7.90 | $7.90 | 595,700 | — | — |
| 2021-11-18 | $7.91 | $7.91 | 813,800 | — | — |
| 2021-11-17 | $8.15 | $8.15 | 1,257,800 | — | — |
| 2021-11-16 | $8.20 | $8.20 | 1,382,500 | — | — |
| 2021-11-15 | $7.59 | $7.59 | 654,400 | — | — |
| 2021-11-12 | $7.75 | $7.75 | 601,100 | — | — |
| 2021-11-11 | $7.81 | $7.81 | 1,182,000 | — | — |
| 2021-11-10 | $7.74 | $7.74 | 2,110,500 | — | — |
| 2021-11-09 | $7.01 | $7.01 | 772,700 | — | — |
| 2021-11-08 | $6.94 | $6.94 | 525,900 | — | — |
| 2021-11-05 | $6.94 | $6.94 | 711,800 | — | — |
| 2021-11-04 | $6.75 | $6.75 | 463,100 | — | — |
| 2021-11-03 | $6.78 | $6.78 | 394,400 | — | — |
| 2021-11-02 | $6.66 | $6.66 | 507,700 | — | — |
| 2021-11-01 | $6.92 | $6.92 | 430,100 | — | — |
| 2021-10-29 | $6.90 | $6.90 | 382,100 | — | — |
| 2021-10-28 | $6.84 | $6.84 | 342,600 | — | — |
| 2021-10-27 | $6.62 | $6.62 | 417,400 | — | — |
| 2021-10-26 | $6.64 | $6.64 | 567,500 | — | — |
| 2021-10-25 | $6.70 | $6.70 | 425,900 | — | — |
| 2021-10-22 | $6.49 | $6.49 | 466,600 | — | — |
| 2021-10-21 | $6.58 | $6.58 | 389,400 | — | — |
| 2021-10-20 | $6.61 | $6.61 | 420,900 | — | — |
| 2021-10-19 | $6.58 | $6.58 | 704,800 | — | — |
| 2021-10-18 | $6.50 | $6.50 | 246,500 | — | — |
| 2021-10-15 | $6.49 | $6.49 | 496,800 | — | — |
| 2021-10-14 | $6.45 | $6.45 | 393,100 | — | — |
| 2021-10-13 | $6.27 | $6.27 | 554,400 | — | — |
| 2021-10-12 | $6.32 | $6.32 | 585,000 | — | — |
| 2021-10-11 | $6.41 | $6.41 | 373,800 | — | — |
| 2021-10-08 | $6.43 | $6.43 | 267,500 | — | — |
| 2021-10-07 | $6.50 | $6.50 | 370,900 | — | — |
| 2021-10-06 | $6.23 | $6.23 | 891,300 | — | — |
| 2021-10-05 | $6.23 | $6.23 | 595,400 | — | — |
| 2021-10-04 | $6.30 | $6.30 | 646,600 | — | — |
| 2021-10-01 | $6.45 | $6.45 | 575,400 | — | — |
| 2021-09-30 | $6.41 | $6.41 | 867,300 | — | — |
| 2021-09-29 | $6.37 | $6.37 | 624,100 | — | — |
| 2021-09-28 | $6.36 | $6.36 | 662,600 | — | — |
| 2021-09-27 | $6.67 | $6.67 | 448,500 | — | — |
| 2021-09-24 | $6.49 | $6.49 | 445,500 | — | — |
| 2021-09-23 | $6.50 | $6.50 | 458,500 | — | — |
| 2021-09-22 | $6.34 | $6.34 | 524,800 | — | — |
| 2021-09-21 | $6.29 | $6.29 | 531,400 | — | — |
| 2021-09-20 | $6.31 | $6.31 | 869,700 | — | — |
| 2021-09-17 | $6.63 | $6.63 | 2,343,500 | — | — |
| 2021-09-16 | $6.43 | $6.43 | 624,800 | — | — |
| 2021-09-15 | $6.32 | $6.32 | 502,500 | — | — |
| 2021-09-14 | $6.28 | $6.28 | 956,800 | — | — |
| 2021-09-13 | $6.46 | $6.46 | 533,400 | — | — |
| 2021-09-10 | $6.32 | $6.32 | 651,000 | — | — |
| 2021-09-09 | $6.37 | $6.37 | 824,800 | — | — |
| 2021-09-08 | $6.10 | $6.10 | 512,900 | — | — |
| 2021-09-07 | $6.22 | $6.22 | 452,800 | — | — |
| 2021-09-03 | $6.29 | $6.29 | 376,600 | — | — |
| 2021-09-02 | $6.38 | $6.38 | 532,700 | — | — |
| 2021-09-01 | $6.26 | $6.26 | 537,100 | — | — |
| 2021-08-31 | $6.20 | $6.20 | 723,200 | — | — |
| 2021-08-30 | $6.12 | $6.12 | 458,300 | — | — |
| 2021-08-27 | $6.09 | $6.09 | 990,700 | — | — |
| 2021-08-26 | $5.92 | $5.92 | 694,900 | — | — |
| 2021-08-25 | $6.10 | $6.10 | 822,700 | — | — |
| 2021-08-24 | $5.98 | $5.98 | 496,300 | — | — |
| 2021-08-23 | $5.88 | $5.88 | 529,500 | — | — |
| 2021-08-20 | $5.73 | $5.73 | 635,200 | — | — |
| 2021-08-19 | $5.56 | $5.56 | 594,800 | — | — |
| 2021-08-18 | $5.68 | $5.68 | 530,900 | — | — |
| 2021-08-17 | $5.58 | $5.58 | 952,900 | — | — |
| 2021-08-16 | $5.78 | $5.78 | 706,000 | — | — |
| 2021-08-13 | $5.97 | $5.97 | 498,300 | — | — |
| 2021-08-12 | $6.12 | $6.12 | 646,800 | — | — |
| 2021-08-11 | $6.11 | $6.11 | 870,400 | — | — |
| 2021-08-10 | $6.25 | $6.25 | 1,065,700 | — | — |
| 2021-08-09 | $6.08 | $6.08 | 980,300 | — | — |
| 2021-08-06 | $5.98 | $5.98 | 992,900 | — | — |
| 2021-08-05 | $6.03 | $6.03 | 2,628,600 | — | — |
| 2021-08-04 | $6.12 | $6.12 | 906,600 | — | — |
| 2021-08-03 | $6.19 | $6.19 | 677,300 | — | — |
| 2021-08-02 | $6.24 | $6.24 | 650,800 | — | — |
| 2021-07-30 | $6.11 | $6.11 | 572,000 | — | — |
| 2021-07-29 | $6.29 | $6.29 | 507,300 | — | — |
| 2021-07-28 | $6.28 | $6.28 | 611,300 | — | — |
| 2021-07-27 | $6.13 | $6.13 | 951,300 | — | — |
| 2021-07-26 | $6.32 | $6.32 | 611,300 | — | — |
| 2021-07-23 | $6.24 | $6.24 | 560,900 | — | — |
| 2021-07-22 | $6.28 | $6.28 | 722,400 | — | — |
| 2021-07-21 | $6.64 | $6.64 | 1,259,600 | — | — |
| 2021-07-20 | $6.26 | $6.26 | 1,053,700 | — | — |
| 2021-07-19 | $6.14 | $6.14 | 1,398,900 | — | — |
| 2021-07-16 | $5.94 | $5.94 | 1,820,800 | — | — |
| 2021-07-15 | $6.39 | $6.39 | 5,516,400 | — | — |
| 2021-07-14 | $5.97 | $5.97 | 1,624,700 | — | — |
| 2021-07-13 | $6.03 | $6.03 | 475,600 | — | — |
| 2021-07-12 | $6.31 | $6.31 | 369,400 | — | — |
| 2021-07-09 | $6.27 | $6.27 | 383,800 | — | — |
| 2021-07-08 | $6.23 | $6.23 | 619,100 | — | — |
| 2021-07-07 | $6.42 | $6.42 | 513,100 | — | — |
| 2021-07-06 | $6.58 | $6.58 | 364,000 | — | — |
| 2021-07-02 | $6.66 | $6.66 | 429,100 | — | — |
| 2021-07-01 | $6.79 | $6.79 | 557,500 | — | — |
| 2021-06-30 | $6.77 | $6.77 | 304,300 | — | — |
| 2021-06-29 | $6.87 | $6.87 | 311,400 | — | — |
| 2021-06-28 | $7.03 | $7.03 | 591,700 | — | — |
| 2021-06-25 | $7.12 | $7.12 | 3,981,300 | — | — |
| 2021-06-24 | $7.21 | $7.21 | 485,800 | — | — |
| 2021-06-23 | $7.33 | $7.33 | 900,700 | — | — |
| 2021-06-22 | $7.20 | $7.20 | 477,500 | — | — |
| 2021-06-21 | $6.97 | $6.97 | 755,400 | — | — |
| 2021-06-18 | $7.02 | $7.02 | 1,133,200 | — | — |
| 2021-06-17 | $7.37 | $7.37 | 1,199,400 | — | — |
| 2021-06-16 | $7.08 | $7.08 | 807,500 | — | — |
| 2021-06-15 | $6.89 | $6.89 | 438,300 | — | — |
| 2021-06-14 | $6.89 | $6.89 | 869,000 | — | — |
| 2021-06-11 | $6.86 | $6.86 | 301,100 | — | — |
| 2021-06-10 | $6.79 | $6.79 | 363,400 | — | — |
| 2021-06-09 | $6.89 | $6.89 | 639,800 | — | — |
| 2021-06-08 | $6.98 | $6.98 | 951,800 | — | — |
| 2021-06-07 | $6.69 | $6.69 | 515,900 | — | — |
| 2021-06-04 | $6.54 | $6.54 | 364,400 | — | — |
| 2021-06-03 | $6.57 | $6.57 | 482,900 | — | — |
| 2021-06-02 | $6.78 | $6.78 | 937,200 | — | — |
| 2021-06-01 | $6.72 | $6.72 | 582,300 | — | — |
| 2021-05-28 | $6.71 | $6.71 | 448,700 | — | — |
| 2021-05-27 | $6.75 | $6.75 | 634,000 | — | — |
| 2021-05-26 | $6.92 | $6.92 | 1,001,800 | — | — |
| 2021-05-25 | $6.65 | $6.65 | 791,000 | — | — |
| 2021-05-24 | $6.38 | $6.38 | 391,100 | — | — |
| 2021-05-21 | $6.40 | $6.40 | 624,000 | — | — |
| 2021-05-20 | $6.34 | $6.34 | 671,800 | — | — |
| 2021-05-19 | $6.26 | $6.26 | 829,700 | — | — |
| 2021-05-18 | $6.33 | $6.33 | 736,100 | — | — |
| 2021-05-17 | $6.27 | $6.27 | 534,300 | — | — |
| 2021-05-14 | $6.16 | $6.16 | 934,200 | — | — |
| 2021-05-13 | $5.78 | $5.78 | 1,615,300 | — | — |
| 2021-05-12 | $6.01 | $6.01 | 759,200 | — | — |
| 2021-05-11 | $6.28 | $6.28 | 996,100 | — | — |
| 2021-05-10 | $6.04 | $6.04 | 1,176,300 | — | — |
| 2021-05-07 | $6.68 | $6.68 | 1,107,500 | — | — |
| 2021-05-06 | $6.47 | $6.47 | 2,130,400 | — | — |
| 2021-05-05 | $5.95 | $5.95 | 1,201,500 | — | — |
| 2021-05-04 | $5.96 | $5.96 | 1,027,000 | — | — |
| 2021-05-03 | $6.15 | $6.15 | 812,000 | — | — |
| 2021-04-30 | $6.13 | $6.13 | 731,600 | — | — |
| 2021-04-29 | $6.28 | $6.28 | 489,500 | — | — |
| 2021-04-28 | $6.31 | $6.31 | 544,200 | — | — |
| 2021-04-27 | $6.39 | $6.39 | 1,575,700 | — | — |
| 2021-04-26 | $6.62 | $6.62 | 698,200 | — | — |
| 2021-04-23 | $6.40 | $6.40 | 670,500 | — | — |
| 2021-04-22 | $6.21 | $6.21 | 674,600 | — | — |
| 2021-04-21 | $6.17 | $6.17 | 646,800 | — | — |
| 2021-04-20 | $5.91 | $5.91 | 1,152,100 | — | — |
| 2021-04-19 | $6.09 | $6.09 | 980,400 | — | — |
| 2021-04-16 | $6.25 | $6.25 | 1,239,700 | — | — |
| 2021-04-15 | $5.95 | $5.95 | 798,200 | — | — |
| 2021-04-14 | $5.97 | $5.97 | 922,200 | — | — |
| 2021-04-13 | $6.04 | $6.04 | 732,000 | — | — |
| 2021-04-12 | $6.04 | $6.04 | 994,700 | — | — |
| 2021-04-09 | $6.35 | $6.35 | 650,200 | — | — |
| 2021-04-08 | $6.50 | $6.50 | 503,400 | — | — |
| 2021-04-07 | $6.41 | $6.41 | 775,200 | — | — |
| 2021-04-06 | $6.56 | $6.56 | 783,000 | — | — |
| 2021-04-05 | $6.35 | $6.35 | 731,100 | — | — |
| 2021-04-01 | $6.53 | $6.53 | 1,166,300 | — | — |
| 2021-03-31 | $6.28 | $6.28 | 2,297,100 | — | — |
| 2021-03-30 | $6.20 | $6.20 | 1,505,100 | — | — |
| 2021-03-29 | $6.20 | $6.20 | 2,080,800 | — | — |
| 2021-03-26 | $6.90 | $6.90 | 1,797,200 | — | — |
| 2021-03-25 | $7.29 | $7.29 | 1,894,700 | — | — |
| 2021-03-24 | $7.23 | $7.23 | 1,141,900 | — | — |
| 2021-03-23 | $8.05 | $8.05 | 1,067,500 | — | — |
| 2021-03-22 | $8.45 | $8.45 | 1,617,100 | — | — |
| 2021-03-19 | $8.08 | $8.08 | 1,680,600 | — | — |
| 2021-03-18 | $7.86 | $7.86 | 925,300 | — | — |
| 2021-03-17 | $8.41 | $8.41 | 1,007,500 | — | — |
| 2021-03-16 | $8.13 | $8.13 | 1,004,700 | — | — |
| 2021-03-15 | $8.49 | $8.49 | 1,248,700 | — | — |
| 2021-03-12 | $8.02 | $8.02 | 915,300 | — | — |
| 2021-03-11 | $8.05 | $8.05 | 920,400 | — | — |
| 2021-03-10 | $7.95 | $7.95 | 1,201,800 | — | — |
| 2021-03-09 | $7.62 | $7.62 | 1,044,000 | — | — |
| 2021-03-08 | $6.93 | $6.93 | 1,455,700 | — | — |
| 2021-03-05 | $6.71 | $6.71 | 1,545,500 | — | — |
| 2021-03-04 | $6.85 | $6.85 | 2,632,800 | — | — |
| 2021-03-03 | $7.13 | $7.13 | 1,685,300 | — | — |
| 2021-03-02 | $7.54 | $7.54 | 4,520,900 | — | — |
| 2021-03-01 | $7.41 | $7.41 | 1,447,700 | — | — |
| 2021-02-26 | $6.96 | $6.96 | 1,480,800 | — | — |
| 2021-02-25 | $6.77 | $6.77 | 2,045,400 | — | — |
| 2021-02-24 | $7.52 | $7.52 | 6,182,000 | — | — |
| 2021-02-23 | $6.68 | $6.68 | 3,446,600 | — | — |
| 2021-02-22 | $7.08 | $7.08 | 1,402,100 | — | — |
| 2021-02-19 | $7.34 | $7.34 | 842,400 | — | — |
| 2021-02-18 | $7.28 | $7.28 | 1,273,500 | — | — |
| 2021-02-17 | $7.60 | $7.60 | 1,159,300 | — | — |
| 2021-02-16 | $7.65 | $7.65 | 1,167,900 | — | — |
| 2021-02-12 | $7.86 | $7.86 | 839,600 | — | — |
| 2021-02-11 | $8.17 | $8.17 | 1,292,100 | — | — |
| 2021-02-10 | $8.11 | $8.11 | 1,581,100 | — | — |
| 2021-02-09 | $8.65 | $8.65 | 2,665,400 | — | — |
| 2021-02-08 | $8.20 | $8.20 | 1,366,700 | — | — |
| 2021-02-05 | $8.22 | $8.22 | 1,374,600 | — | — |
| 2021-02-04 | $8.42 | $8.42 | 2,537,500 | — | — |
| 2021-02-03 | $8.80 | $8.80 | 1,128,300 | — | — |
| 2021-02-02 | $9.03 | $9.03 | 2,190,100 | — | — |
| 2021-02-01 | $10.18 | $10.18 | 5,539,500 | — | — |
| 2021-01-29 | $8.41 | $8.41 | 1,494,400 | — | — |
| 2021-01-28 | $8.34 | $8.34 | 1,468,000 | — | — |
| 2021-01-27 | $8.13 | $8.13 | 1,098,600 | — | — |
| 2021-01-26 | $8.27 | $8.27 | 1,045,500 | — | — |
| 2021-01-25 | $8.11 | $8.11 | 897,200 | — | — |
| 2021-01-22 | $8.11 | $8.11 | 591,200 | — | — |
| 2021-01-21 | $8.30 | $8.30 | 955,200 | — | — |
| 2021-01-20 | $8.12 | $8.12 | 736,200 | — | — |
| 2021-01-19 | $7.92 | $7.92 | 732,900 | — | — |
| 2021-01-15 | $7.89 | $7.89 | 888,800 | — | — |
| 2021-01-14 | $8.57 | $8.57 | 1,243,500 | — | — |
| 2021-01-13 | $8.56 | $8.56 | 490,800 | — | — |
| 2021-01-12 | $8.51 | $8.51 | 1,399,600 | — | — |
| 2021-01-11 | $8.35 | $8.35 | 502,600 | — | — |
| 2021-01-08 | $8.43 | $8.43 | 2,294,800 | — | — |
| 2021-01-07 | $8.41 | $8.41 | 1,374,900 | — | — |
| 2021-01-06 | $7.91 | $7.91 | 1,804,800 | — | — |
| 2021-01-05 | $7.75 | $7.75 | 982,900 | — | — |
| 2021-01-04 | $7.49 | $7.49 | 999,700 | — | — |