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
- 2021-03-04 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 | $10.81 | $10.81 | 213,400 | — | — |
| 2021-12-30 | $10.53 | $10.53 | 209,100 | — | — |
| 2021-12-29 | $10.38 | $10.38 | 451,700 | — | — |
| 2021-12-28 | $10.09 | $10.09 | 335,000 | — | — |
| 2021-12-27 | $10.17 | $10.17 | 427,400 | — | — |
| 2021-12-23 | $9.86 | $9.86 | 315,600 | — | — |
| 2021-12-22 | $9.40 | $9.40 | 240,600 | — | — |
| 2021-12-21 | $9.28 | $9.28 | 304,200 | — | — |
| 2021-12-20 | $9.27 | $9.27 | 249,600 | — | — |
| 2021-12-17 | $9.66 | $9.66 | 400,600 | — | — |
| 2021-12-16 | $9.63 | $9.63 | 745,300 | — | — |
| 2021-12-15 | $9.33 | $9.33 | 1,436,600 | — | — |
| 2021-12-14 | $9.18 | $9.18 | 748,600 | — | — |
| 2021-12-13 | $9.23 | $9.23 | 736,400 | — | — |
| 2021-12-10 | $9.75 | $9.75 | 334,600 | — | — |
| 2021-12-09 | $9.93 | $9.93 | 222,600 | — | — |
| 2021-12-08 | $10.42 | $10.42 | 238,400 | — | — |
| 2021-12-07 | $10.37 | $10.37 | 596,200 | — | — |
| 2021-12-06 | $9.78 | $9.78 | 410,300 | — | — |
| 2021-12-03 | $9.97 | $9.97 | 798,500 | — | — |
| 2021-12-02 | $10.23 | $10.23 | 550,600 | — | — |
| 2021-12-01 | $10.48 | $10.48 | 314,000 | — | — |
| 2021-11-30 | $10.86 | $10.86 | 646,400 | — | — |
| 2021-11-29 | $11.10 | $11.10 | 894,500 | — | — |
| 2021-11-26 | $10.66 | $10.66 | 321,800 | — | — |
| 2021-11-24 | $11.18 | $11.18 | 138,500 | — | — |
| 2021-11-23 | $10.95 | $10.95 | 492,900 | — | — |
| 2021-11-22 | $11.00 | $11.00 | 531,100 | — | — |
| 2021-11-19 | $10.75 | $10.75 | 314,500 | — | — |
| 2021-11-18 | $10.75 | $10.75 | 550,100 | — | — |
| 2021-11-17 | $10.90 | $10.90 | 562,500 | — | — |
| 2021-11-16 | $11.30 | $11.30 | 646,400 | — | — |
| 2021-11-15 | $11.79 | $11.79 | 586,500 | — | — |
| 2021-11-12 | $12.14 | $12.13 | 1,903,700 | — | — |
| 2021-11-11 | $13.00 | $13.00 | 2,565,200 | — | — |
| 2021-11-10 | $11.62 | $11.62 | 880,800 | — | — |
| 2021-11-09 | $11.75 | $11.75 | 406,200 | — | — |
| 2021-11-08 | $11.70 | $11.70 | 561,000 | — | — |
| 2021-11-05 | $11.36 | $11.36 | 536,400 | — | — |
| 2021-11-04 | $11.31 | $11.31 | 494,100 | — | — |
| 2021-11-03 | $10.90 | $10.90 | 185,900 | — | — |
| 2021-11-02 | $10.88 | $10.88 | 393,200 | — | — |
| 2021-11-01 | $11.20 | $11.20 | 458,000 | — | — |
| 2021-10-29 | $11.34 | $11.34 | 601,000 | — | — |
| 2021-10-28 | $10.75 | $10.75 | 677,200 | — | — |
| 2021-10-27 | $11.28 | $11.28 | 347,800 | — | — |
| 2021-10-26 | $11.70 | $11.70 | 487,000 | — | — |
| 2021-10-25 | $11.86 | $11.86 | 820,600 | — | — |
| 2021-10-22 | $11.54 | $11.54 | 321,600 | — | — |
| 2021-10-21 | $11.35 | $11.35 | 605,600 | — | — |
| 2021-10-20 | $11.73 | $11.73 | 404,500 | — | — |
| 2021-10-19 | $11.25 | $11.25 | 309,700 | — | — |
| 2021-10-18 | $11.13 | $11.13 | 752,100 | — | — |
| 2021-10-15 | $11.75 | $11.75 | 654,900 | — | — |
| 2021-10-14 | $11.50 | $11.50 | 765,700 | — | — |
| 2021-10-13 | $11.27 | $11.27 | 564,100 | — | — |
| 2021-10-12 | $10.90 | $10.90 | 574,700 | — | — |
| 2021-10-11 | $10.77 | $10.77 | 626,700 | — | — |
| 2021-10-08 | $10.63 | $10.63 | 798,800 | — | — |
| 2021-10-07 | $10.51 | $10.51 | 892,100 | — | — |
| 2021-10-06 | $10.50 | $10.50 | 392,800 | — | — |
| 2021-10-05 | $10.58 | $10.58 | 421,500 | — | — |
| 2021-10-04 | $10.50 | $10.50 | 304,300 | — | — |
| 2021-10-01 | $10.50 | $10.50 | 192,700 | — | — |
| 2021-09-30 | $10.52 | $10.52 | 701,300 | — | — |
| 2021-09-29 | $10.82 | $10.82 | 212,900 | — | — |
| 2021-09-28 | $10.84 | $10.84 | 98,400 | — | — |
| 2021-09-27 | $10.84 | $10.84 | 123,200 | — | — |
| 2021-09-24 | $10.73 | $10.73 | 144,900 | — | — |
| 2021-09-23 | $10.90 | $10.90 | 215,400 | — | — |
| 2021-09-22 | $10.75 | $10.75 | 823,300 | — | — |
| 2021-09-21 | $10.45 | $10.45 | 478,000 | — | — |
| 2021-09-20 | $10.45 | $10.45 | 748,400 | — | — |
| 2021-09-17 | $10.90 | $10.90 | 327,400 | — | — |
| 2021-09-16 | $11.11 | $11.11 | 182,900 | — | — |
| 2021-09-15 | $11.30 | $11.30 | 169,200 | — | — |
| 2021-09-14 | $11.51 | $11.51 | 181,300 | — | — |
| 2021-09-13 | $11.70 | $11.70 | 203,900 | — | — |
| 2021-09-10 | $11.70 | $11.70 | 261,400 | — | — |
| 2021-09-09 | $11.72 | $11.72 | 273,100 | — | — |
| 2021-09-08 | $11.60 | $11.60 | 335,500 | — | — |
| 2021-09-07 | $11.73 | $11.73 | 257,400 | — | — |
| 2021-09-03 | $11.41 | $11.41 | 82,800 | — | — |
| 2021-09-02 | $11.38 | $11.38 | 213,800 | — | — |
| 2021-09-01 | $11.22 | $11.22 | 559,100 | — | — |
| 2021-08-31 | $11.30 | $11.30 | 146,000 | — | — |
| 2021-08-30 | $11.07 | $11.07 | 118,000 | — | — |
| 2021-08-27 | $11.05 | $11.05 | 163,400 | — | — |
| 2021-08-26 | $10.81 | $10.81 | 50,000 | — | — |
| 2021-08-25 | $10.90 | $10.90 | 168,100 | — | — |
| 2021-08-24 | $11.19 | $11.19 | 520,900 | — | — |
| 2021-08-23 | $10.59 | $10.59 | 783,700 | — | — |
| 2021-08-20 | $10.80 | $10.80 | 751,500 | — | — |
| 2021-08-19 | $11.00 | $11.00 | 812,000 | — | — |
| 2021-08-18 | $11.68 | $11.68 | 366,700 | — | — |
| 2021-08-17 | $11.50 | $11.50 | 445,700 | — | — |
| 2021-08-16 | $11.41 | $11.41 | 301,000 | — | — |
| 2021-08-13 | $11.47 | $11.47 | 321,800 | — | — |
| 2021-08-12 | $11.54 | $11.54 | 1,321,900 | — | — |
| 2021-08-11 | $11.15 | $11.15 | 2,221,900 | — | — |
| 2021-08-10 | $10.62 | $10.62 | 658,500 | — | — |
| 2021-08-09 | $10.45 | $10.45 | 454,100 | — | — |
| 2021-08-06 | $10.35 | $10.35 | 237,700 | — | — |
| 2021-08-05 | $10.28 | $10.28 | 530,900 | — | — |
| 2021-08-04 | $10.28 | $10.28 | 297,200 | — | — |
| 2021-08-03 | $10.27 | $10.27 | 361,300 | — | — |
| 2021-08-02 | $10.26 | $10.26 | 382,400 | — | — |
| 2021-07-30 | $10.18 | $10.18 | 222,100 | — | — |
| 2021-07-29 | $10.12 | $10.12 | 1,004,000 | — | — |
| 2021-07-28 | $10.02 | $10.02 | 353,000 | — | — |
| 2021-07-27 | $10.01 | $10.01 | 165,900 | — | — |
| 2021-07-26 | $10.03 | $10.03 | 310,700 | — | — |
| 2021-07-23 | $9.98 | $9.98 | 230,700 | — | — |
| 2021-07-22 | $9.98 | $9.98 | 241,500 | — | — |
| 2021-07-21 | $10.04 | $10.04 | 320,200 | — | — |
| 2021-07-20 | $9.98 | $9.98 | 433,800 | — | — |
| 2021-07-19 | $10.00 | $10.00 | 525,200 | — | — |
| 2021-07-16 | $10.07 | $10.07 | 403,300 | — | — |
| 2021-07-15 | $10.13 | $10.13 | 234,800 | — | — |
| 2021-07-14 | $10.19 | $10.19 | 119,500 | — | — |
| 2021-07-13 | $10.16 | $10.16 | 133,000 | — | — |
| 2021-07-12 | $10.17 | $10.17 | 219,100 | — | — |
| 2021-07-09 | $10.15 | $10.15 | 315,800 | — | — |
| 2021-07-08 | $10.13 | $10.13 | 180,800 | — | — |
| 2021-07-07 | $10.16 | $10.16 | 460,600 | — | — |
| 2021-07-06 | $10.21 | $10.21 | 1,141,300 | — | — |
| 2021-07-02 | $10.03 | $10.03 | 396,500 | — | — |
| 2021-07-01 | $10.02 | $10.02 | 261,800 | — | — |
| 2021-06-30 | $10.02 | $10.02 | 261,500 | — | — |
| 2021-06-29 | $10.03 | $10.03 | 315,800 | — | — |
| 2021-06-28 | $10.05 | $10.05 | 126,600 | — | — |
| 2021-06-25 | $10.04 | $10.04 | 132,800 | — | — |
| 2021-06-24 | $10.10 | $10.10 | 772,400 | — | — |
| 2021-06-23 | $10.05 | $10.05 | 1,401,600 | — | — |
| 2021-06-22 | $10.00 | $10.00 | 331,400 | — | — |
| 2021-06-21 | $10.00 | $10.00 | 291,700 | — | — |
| 2021-06-18 | $10.00 | $10.00 | 44,100 | — | — |
| 2021-06-17 | $9.95 | $9.95 | 154,400 | — | — |
| 2021-06-16 | $9.97 | $9.97 | 163,800 | — | — |
| 2021-06-15 | $9.97 | $9.97 | 717,800 | — | — |
| 2021-06-14 | $10.00 | $10.00 | 226,600 | — | — |
| 2021-06-11 | $10.01 | $10.00 | 127,100 | — | — |
| 2021-06-10 | $10.00 | $10.00 | 657,900 | — | — |
| 2021-06-09 | $10.00 | $10.00 | 2,919,600 | — | — |
| 2021-06-08 | $9.96 | $9.96 | 157,200 | — | — |
| 2021-06-07 | $9.93 | $9.93 | 92,800 | — | — |
| 2021-06-04 | $10.00 | $10.00 | 600,000 | — | — |
| 2021-06-03 | $9.96 | $9.96 | 168,300 | — | — |
| 2021-06-02 | $9.96 | $9.96 | 437,500 | — | — |
| 2021-06-01 | $9.95 | $9.95 | 656,200 | — | — |
| 2021-05-28 | $9.88 | $9.88 | 144,900 | — | — |
| 2021-05-27 | $9.86 | $9.86 | 457,500 | — | — |
| 2021-05-26 | $9.91 | $9.91 | 678,600 | — | — |
| 2021-05-25 | $9.91 | $9.91 | 7,183,500 | — | — |
| 2021-05-24 | $9.69 | $9.69 | 99,900 | — | — |
| 2021-05-21 | $9.64 | $9.64 | 97,400 | — | — |
| 2021-05-20 | $9.69 | $9.69 | 4,600 | — | — |
| 2021-05-19 | $9.71 | $9.71 | 22,300 | — | — |
| 2021-05-18 | $9.74 | $9.74 | 34,500 | — | — |
| 2021-05-17 | $9.74 | $9.74 | 29,200 | — | — |
| 2021-05-14 | $9.74 | $9.74 | 60,600 | — | — |
| 2021-05-13 | $9.79 | $9.79 | 52,800 | — | — |
| 2021-05-12 | $9.75 | $9.75 | 147,200 | — | — |
| 2021-05-11 | $9.75 | $9.75 | 150,700 | — | — |
| 2021-05-10 | $9.76 | $9.76 | 1,800 | — | — |
| 2021-05-07 | $9.76 | $9.76 | 4,800 | — | — |
| 2021-05-06 | $9.77 | $9.77 | 94,000 | — | — |
| 2021-05-05 | $9.77 | $9.77 | 57,900 | — | — |
| 2021-05-04 | $9.77 | $9.77 | 47,400 | — | — |
| 2021-05-03 | $9.76 | $9.76 | 15,600 | — | — |
| 2021-04-30 | $9.77 | $9.77 | 151,800 | — | — |
| 2021-04-29 | $9.72 | $9.72 | 51,800 | — | — |
| 2021-04-28 | $9.76 | $9.76 | 8,200 | — | — |
| 2021-04-27 | $9.73 | $9.73 | 1,300 | — | — |
| 2021-04-26 | $9.77 | $9.77 | 130,900 | — | — |
| 2021-04-23 | $9.76 | $9.76 | 10,900 | — | — |
| 2021-04-22 | $9.75 | $9.75 | 47,800 | — | — |
| 2021-04-21 | $9.75 | $9.75 | 21,000 | — | — |
| 2021-04-20 | $9.75 | $9.75 | 58,900 | — | — |
| 2021-04-19 | $9.83 | $9.83 | 84,400 | — | — |
| 2021-04-16 | $9.79 | $9.79 | 103,500 | — | — |
| 2021-04-15 | $9.84 | $9.84 | 61,400 | — | — |
| 2021-04-14 | $9.80 | $9.80 | 18,800 | — | — |
| 2021-04-13 | $9.80 | $9.80 | 38,900 | — | — |
| 2021-04-12 | $9.78 | $9.78 | 7,800 | — | — |
| 2021-04-09 | $9.81 | $9.81 | 22,600 | — | — |
| 2021-04-08 | $9.81 | $9.81 | 48,200 | — | — |
| 2021-04-07 | $9.78 | $9.78 | 71,900 | — | — |
| 2021-04-06 | $9.78 | $9.78 | 20,100 | — | — |
| 2021-04-05 | $9.76 | $9.76 | 9,800 | — | — |
| 2021-04-01 | $9.76 | $9.76 | 80,400 | — | — |
| 2021-03-31 | $9.68 | $9.68 | 106,400 | — | — |
| 2021-03-30 | $9.70 | $9.70 | 268,600 | — | — |
| 2021-03-29 | $9.65 | $9.65 | 94,600 | — | — |
| 2021-03-26 | $9.64 | $9.64 | 40,400 | — | — |
| 2021-03-25 | $9.62 | $9.62 | 78,900 | — | — |
| 2021-03-24 | $9.63 | $9.63 | 160,600 | — | — |
| 2021-03-23 | $9.66 | $9.66 | 163,100 | — | — |
| 2021-03-22 | $9.71 | $9.71 | 102,700 | — | — |
| 2021-03-19 | $9.70 | $9.70 | 96,500 | — | — |
| 2021-03-18 | $9.70 | $9.70 | 115,300 | — | — |
| 2021-03-17 | $9.71 | $9.71 | 19,700 | — | — |
| 2021-03-16 | $9.74 | $9.74 | 638,800 | — | — |
| 2021-03-15 | $9.72 | $9.72 | 227,400 | — | — |
| 2021-03-12 | $9.76 | $9.76 | 410,500 | — | — |
| 2021-03-11 | $9.75 | $9.75 | 391,300 | — | — |
| 2021-03-10 | $9.78 | $9.78 | 294,400 | — | — |
| 2021-03-09 | $9.74 | $9.74 | 201,100 | — | — |
| 2021-03-08 | $9.76 | $9.76 | 914,200 | — | — |
| 2021-03-05 | $9.71 | $9.71 | 502,500 | — | — |
| 2021-03-04 | $9.71 | $9.71 | 1,068,000 | — | — |