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
- 2019-11-01 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 | $7.94 | $7.94 | 766,900 | — | — |
| 2021-12-30 | $8.14 | $8.14 | 976,900 | — | — |
| 2021-12-29 | $7.77 | $7.77 | 1,046,000 | — | — |
| 2021-12-28 | $8.02 | $8.02 | 1,029,600 | — | — |
| 2021-12-27 | $8.31 | $8.31 | 741,000 | — | — |
| 2021-12-23 | $8.71 | $8.71 | 582,100 | — | — |
| 2021-12-22 | $8.46 | $8.46 | 559,200 | — | — |
| 2021-12-21 | $8.38 | $8.38 | 733,600 | — | — |
| 2021-12-20 | $8.10 | $8.10 | 622,100 | — | — |
| 2021-12-17 | $8.41 | $8.41 | 1,025,100 | — | — |
| 2021-12-16 | $8.18 | $8.18 | 693,600 | — | — |
| 2021-12-15 | $8.41 | $8.41 | 994,700 | — | — |
| 2021-12-14 | $8.31 | $8.31 | 787,600 | — | — |
| 2021-12-13 | $8.50 | $8.50 | 768,700 | — | — |
| 2021-12-10 | $8.71 | $8.71 | 1,170,900 | — | — |
| 2021-12-09 | $9.03 | $9.03 | 639,200 | — | — |
| 2021-12-08 | $9.49 | $9.49 | 735,200 | — | — |
| 2021-12-07 | $9.29 | $9.29 | 1,167,600 | — | — |
| 2021-12-06 | $8.42 | $8.42 | 2,978,400 | — | — |
| 2021-12-03 | $9.24 | $9.24 | 1,729,700 | — | — |
| 2021-12-02 | $9.44 | $9.44 | 1,076,200 | — | — |
| 2021-12-01 | $9.49 | $9.49 | 1,199,200 | — | — |
| 2021-11-30 | $9.96 | $9.96 | 1,271,400 | — | — |
| 2021-11-29 | $10.38 | $10.38 | 903,700 | — | — |
| 2021-11-26 | $10.89 | $10.89 | 712,000 | — | — |
| 2021-11-24 | $10.89 | $10.89 | 787,000 | — | — |
| 2021-11-23 | $10.67 | $10.67 | 2,382,100 | — | — |
| 2021-11-22 | $11.52 | $11.52 | 1,397,000 | — | — |
| 2021-11-19 | $11.71 | $11.71 | 723,100 | — | — |
| 2021-11-18 | $11.86 | $11.86 | 1,389,500 | — | — |
| 2021-11-17 | $12.09 | $12.09 | 1,091,900 | — | — |
| 2021-11-16 | $12.47 | $12.47 | 1,702,600 | — | — |
| 2021-11-15 | $12.52 | $12.52 | 1,033,400 | — | — |
| 2021-11-12 | $12.85 | $12.85 | 796,000 | — | — |
| 2021-11-11 | $12.49 | $12.49 | 775,400 | — | — |
| 2021-11-10 | $11.93 | $11.93 | 671,000 | — | — |
| 2021-11-09 | $12.48 | $12.48 | 1,902,600 | — | — |
| 2021-11-08 | $11.80 | $11.80 | 1,057,100 | — | — |
| 2021-11-05 | $12.19 | $12.19 | 724,900 | — | — |
| 2021-11-04 | $12.47 | $12.47 | 730,900 | — | — |
| 2021-11-03 | $12.06 | $12.06 | 1,123,600 | — | — |
| 2021-11-02 | $11.85 | $11.85 | 591,200 | — | — |
| 2021-11-01 | $11.73 | $11.73 | 844,500 | — | — |
| 2021-10-29 | $11.19 | $11.19 | 566,000 | — | — |
| 2021-10-28 | $11.19 | $11.19 | 608,700 | — | — |
| 2021-10-27 | $10.79 | $10.79 | 992,300 | — | — |
| 2021-10-26 | $11.06 | $11.06 | 1,229,400 | — | — |
| 2021-10-25 | $10.79 | $10.79 | 912,700 | — | — |
| 2021-10-22 | $10.23 | $10.23 | 658,600 | — | — |
| 2021-10-21 | $10.44 | $10.44 | 544,300 | — | — |
| 2021-10-20 | $10.50 | $10.50 | 1,053,400 | — | — |
| 2021-10-19 | $10.34 | $10.34 | 557,400 | — | — |
| 2021-10-18 | $10.35 | $10.35 | 545,100 | — | — |
| 2021-10-15 | $10.21 | $10.21 | 660,900 | — | — |
| 2021-10-14 | $10.64 | $10.64 | 567,400 | — | — |
| 2021-10-13 | $10.87 | $10.87 | 809,300 | — | — |
| 2021-10-12 | $10.78 | $10.78 | 867,300 | — | — |
| 2021-10-11 | $10.08 | $10.08 | 560,600 | — | — |
| 2021-10-08 | $10.06 | $10.06 | 1,073,800 | — | — |
| 2021-10-07 | $10.38 | $10.38 | 596,400 | — | — |
| 2021-10-06 | $10.20 | $10.20 | 829,900 | — | — |
| 2021-10-05 | $10.43 | $10.43 | 657,000 | — | — |
| 2021-10-04 | $10.41 | $10.41 | 1,116,800 | — | — |
| 2021-10-01 | $10.54 | $10.54 | 1,199,800 | — | — |
| 2021-09-30 | $10.82 | $10.82 | 1,502,900 | — | — |
| 2021-09-29 | $11.06 | $11.06 | 1,067,800 | — | — |
| 2021-09-28 | $11.37 | $11.37 | 968,700 | — | — |
| 2021-09-27 | $12.12 | $12.12 | 1,139,400 | — | — |
| 2021-09-24 | $11.68 | $11.68 | 515,200 | — | — |
| 2021-09-23 | $11.93 | $11.93 | 1,029,100 | — | — |
| 2021-09-22 | $11.28 | $11.28 | 1,146,200 | — | — |
| 2021-09-21 | $11.38 | $11.38 | 1,207,700 | — | — |
| 2021-09-20 | $11.55 | $11.55 | 4,331,600 | — | — |
| 2021-09-17 | $12.95 | $12.95 | 5,811,700 | — | — |
| 2021-09-16 | $11.68 | $11.68 | 956,300 | — | — |
| 2021-09-15 | $11.13 | $11.13 | 1,017,400 | — | — |
| 2021-09-14 | $11.33 | $11.33 | 1,101,400 | — | — |
| 2021-09-13 | $11.98 | $11.98 | 1,023,400 | — | — |
| 2021-09-10 | $11.67 | $11.67 | 1,157,800 | — | — |
| 2021-09-09 | $11.87 | $11.87 | 1,239,700 | — | — |
| 2021-09-08 | $11.87 | $11.87 | 982,900 | — | — |
| 2021-09-07 | $11.73 | $11.73 | 1,065,500 | — | — |
| 2021-09-03 | $12.36 | $12.36 | 1,075,200 | — | — |
| 2021-09-02 | $12.38 | $12.38 | 1,564,800 | — | — |
| 2021-09-01 | $12.26 | $12.26 | 1,548,700 | — | — |
| 2021-08-31 | $12.35 | $12.35 | 2,088,900 | — | — |
| 2021-08-30 | $12.36 | $12.36 | 4,018,600 | — | — |
| 2021-08-27 | $10.99 | $10.99 | 2,193,900 | — | — |
| 2021-08-26 | $11.08 | $11.08 | 3,846,200 | — | — |
| 2021-08-25 | $9.44 | $9.44 | 703,800 | — | — |
| 2021-08-24 | $9.44 | $9.44 | 941,200 | — | — |
| 2021-08-23 | $9.26 | $9.26 | 1,759,900 | — | — |
| 2021-08-20 | $8.42 | $8.42 | 1,001,700 | — | — |
| 2021-08-19 | $8.13 | $8.13 | 1,728,800 | — | — |
| 2021-08-18 | $8.54 | $8.54 | 1,326,100 | — | — |
| 2021-08-17 | $8.27 | $8.27 | 2,585,300 | — | — |
| 2021-08-16 | $9.08 | $9.08 | 1,167,200 | — | — |
| 2021-08-13 | $9.54 | $9.54 | 1,103,800 | — | — |
| 2021-08-12 | $9.69 | $9.69 | 1,451,100 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 2,180,400 | — | — |
| 2021-08-10 | $10.43 | $10.43 | 995,200 | — | — |
| 2021-08-09 | $10.50 | $10.50 | 819,800 | — | — |
| 2021-08-06 | $10.63 | $10.63 | 758,400 | — | — |
| 2021-08-05 | $11.00 | $11.00 | 616,300 | — | — |
| 2021-08-04 | $11.02 | $11.02 | 520,300 | — | — |
| 2021-08-03 | $10.74 | $10.74 | 830,800 | — | — |
| 2021-08-02 | $11.28 | $11.28 | 703,900 | — | — |
| 2021-07-30 | $10.78 | $10.78 | 896,900 | — | — |
| 2021-07-29 | $10.69 | $10.69 | 949,800 | — | — |
| 2021-07-28 | $10.87 | $10.87 | 1,316,200 | — | — |
| 2021-07-27 | $11.10 | $11.10 | 835,600 | — | — |
| 2021-07-26 | $11.74 | $11.74 | 727,100 | — | — |
| 2021-07-23 | $12.20 | $12.20 | 945,800 | — | — |
| 2021-07-22 | $11.72 | $11.72 | 1,251,500 | — | — |
| 2021-07-21 | $11.61 | $11.61 | 881,100 | — | — |
| 2021-07-20 | $11.40 | $11.40 | 902,800 | — | — |
| 2021-07-19 | $10.75 | $10.75 | 1,835,500 | — | — |
| 2021-07-16 | $11.01 | $11.01 | 1,540,700 | — | — |
| 2021-07-15 | $10.65 | $10.65 | 3,355,500 | — | — |
| 2021-07-14 | $11.80 | $11.80 | 1,721,100 | — | — |
| 2021-07-13 | $12.47 | $12.47 | 2,175,500 | — | — |
| 2021-07-12 | $13.30 | $13.30 | 4,519,200 | — | — |
| 2021-07-09 | $12.76 | $12.76 | 1,626,000 | — | — |
| 2021-07-08 | $12.46 | $12.46 | 1,629,800 | — | — |
| 2021-07-07 | $12.56 | $12.56 | 3,059,600 | — | — |
| 2021-07-06 | $13.53 | $13.53 | 4,425,600 | — | — |
| 2021-07-02 | $13.13 | $13.13 | 4,930,100 | — | — |
| 2021-07-01 | $12.95 | $12.95 | 5,471,800 | — | — |
| 2021-06-30 | $12.94 | $12.94 | 44,067,100 | — | — |
| 2021-06-29 | $10.21 | $10.21 | 1,188,400 | — | — |
| 2021-06-28 | $10.30 | $10.30 | 1,741,400 | — | — |
| 2021-06-25 | $10.50 | $10.50 | 3,495,400 | — | — |
| 2021-06-24 | $9.69 | $9.69 | 1,715,600 | — | — |
| 2021-06-23 | $9.57 | $9.57 | 1,182,800 | — | — |
| 2021-06-22 | $9.71 | $9.71 | 2,387,400 | — | — |
| 2021-06-21 | $9.68 | $9.68 | 2,640,100 | — | — |
| 2021-06-18 | $10.52 | $10.52 | 5,470,700 | — | — |
| 2021-06-17 | $10.99 | $10.99 | 5,842,000 | — | — |
| 2021-06-16 | $11.03 | $11.03 | 13,423,800 | — | — |
| 2021-06-15 | $10.37 | $10.37 | 2,438,000 | — | — |
| 2021-06-14 | $9.80 | $9.80 | 2,729,900 | — | — |
| 2021-06-11 | $10.16 | $10.16 | 1,472,500 | — | — |
| 2021-06-10 | $9.76 | $9.76 | 2,932,300 | — | — |
| 2021-06-09 | $10.62 | $10.62 | 7,342,400 | — | — |
| 2021-06-08 | $12.14 | $12.14 | 20,956,700 | — | — |
| 2021-06-07 | $8.02 | $8.02 | 2,104,100 | — | — |
| 2021-06-04 | $8.23 | $8.23 | 1,513,000 | — | — |
| 2021-06-03 | $8.09 | $8.09 | 2,194,200 | — | — |
| 2021-06-02 | $7.40 | $7.40 | 1,639,400 | — | — |
| 2021-06-01 | $7.08 | $7.08 | 1,608,300 | — | — |
| 2021-05-28 | $7.22 | $7.22 | 1,303,000 | — | — |
| 2021-05-27 | $7.34 | $7.34 | 768,500 | — | — |
| 2021-05-26 | $7.35 | $7.35 | 918,700 | — | — |
| 2021-05-25 | $7.32 | $7.32 | 1,393,000 | — | — |
| 2021-05-24 | $7.54 | $7.54 | 1,723,900 | — | — |
| 2021-05-21 | $7.58 | $7.58 | 1,070,900 | — | — |
| 2021-05-20 | $7.57 | $7.57 | 1,229,300 | — | — |
| 2021-05-19 | $7.60 | $7.60 | 759,500 | — | — |
| 2021-05-18 | $7.60 | $7.60 | 3,173,200 | — | — |
| 2021-05-17 | $7.26 | $7.26 | 875,300 | — | — |
| 2021-05-14 | $7.48 | $7.48 | 484,400 | — | — |
| 2021-05-13 | $7.35 | $7.35 | 793,900 | — | — |
| 2021-05-12 | $7.35 | $7.35 | 426,500 | — | — |
| 2021-05-11 | $7.67 | $7.67 | 1,050,100 | — | — |
| 2021-05-10 | $7.72 | $7.72 | 779,100 | — | — |
| 2021-05-07 | $8.29 | $8.29 | 786,600 | — | — |
| 2021-05-06 | $7.78 | $7.78 | 726,700 | — | — |
| 2021-05-05 | $7.68 | $7.68 | 1,689,000 | — | — |
| 2021-05-04 | $8.21 | $8.21 | 2,001,500 | — | — |
| 2021-05-03 | $8.17 | $8.17 | 803,100 | — | — |
| 2021-04-30 | $8.77 | $8.77 | 420,100 | — | — |
| 2021-04-29 | $8.87 | $8.87 | 768,400 | — | — |
| 2021-04-28 | $9.08 | $9.08 | 741,400 | — | — |
| 2021-04-27 | $9.17 | $9.17 | 907,400 | — | — |
| 2021-04-26 | $9.54 | $9.54 | 1,574,000 | — | — |
| 2021-04-23 | $9.49 | $9.49 | 1,619,300 | — | — |
| 2021-04-22 | $8.75 | $8.75 | 1,347,700 | — | — |
| 2021-04-21 | $8.07 | $8.07 | 2,357,300 | — | — |
| 2021-04-20 | $8.01 | $8.01 | 2,645,900 | — | — |
| 2021-04-19 | $7.15 | $7.15 | 2,038,000 | — | — |
| 2021-04-16 | $7.81 | $7.81 | 1,774,500 | — | — |
| 2021-04-15 | $8.45 | $8.45 | 1,171,800 | — | — |
| 2021-04-14 | $8.53 | $8.53 | 1,618,200 | — | — |
| 2021-04-13 | $8.76 | $8.76 | 2,221,600 | — | — |
| 2021-04-12 | $9.69 | $9.69 | 1,193,400 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 1,949,500 | — | — |
| 2021-04-08 | $10.78 | $10.78 | 2,140,400 | — | — |
| 2021-04-07 | $11.81 | $11.81 | 2,954,800 | — | — |
| 2021-04-06 | $11.60 | $11.60 | 1,308,800 | — | — |
| 2021-04-05 | $12.63 | $12.63 | 1,304,300 | — | — |
| 2021-04-01 | $11.39 | $11.39 | 1,651,500 | — | — |
| 2021-03-31 | $11.67 | $11.67 | 1,220,200 | — | — |
| 2021-03-30 | $11.45 | $11.45 | 991,100 | — | — |
| 2021-03-29 | $11.71 | $11.71 | 1,301,800 | — | — |
| 2021-03-26 | $12.39 | $12.39 | 842,600 | — | — |
| 2021-03-25 | $12.03 | $12.03 | 1,621,700 | — | — |
| 2021-03-24 | $12.00 | $12.00 | 1,058,000 | — | — |
| 2021-03-23 | $12.89 | $12.89 | 1,078,300 | — | — |
| 2021-03-22 | $13.65 | $13.65 | 1,586,300 | — | — |
| 2021-03-19 | $12.48 | $12.48 | 861,900 | — | — |
| 2021-03-18 | $12.35 | $12.35 | 1,077,700 | — | — |
| 2021-03-17 | $13.00 | $13.00 | 1,595,500 | — | — |
| 2021-03-16 | $12.94 | $12.94 | 1,024,500 | — | — |
| 2021-03-15 | $13.60 | $13.60 | 1,318,100 | — | — |
| 2021-03-12 | $13.80 | $13.80 | 1,575,400 | — | — |
| 2021-03-11 | $13.30 | $13.30 | 1,470,800 | — | — |
| 2021-03-10 | $11.94 | $11.94 | 2,245,600 | — | — |
| 2021-03-09 | $11.95 | $11.95 | 1,625,700 | — | — |
| 2021-03-08 | $11.76 | $11.76 | 1,523,000 | — | — |
| 2021-03-05 | $12.89 | $12.89 | 2,350,600 | — | — |
| 2021-03-04 | $12.49 | $12.49 | 3,595,100 | — | — |
| 2021-03-03 | $12.52 | $12.52 | 2,028,500 | — | — |
| 2021-03-02 | $13.30 | $13.30 | 3,519,000 | — | — |
| 2021-03-01 | $15.22 | $15.22 | 2,331,300 | — | — |
| 2021-02-26 | $13.84 | $13.84 | 2,843,200 | — | — |
| 2021-02-25 | $13.97 | $13.97 | 2,208,600 | — | — |
| 2021-02-24 | $15.49 | $15.49 | 2,776,600 | — | — |
| 2021-02-23 | $16.40 | $16.40 | 4,461,600 | — | — |
| 2021-02-22 | $17.52 | $17.52 | 1,635,200 | — | — |
| 2021-02-19 | $19.35 | $19.35 | 1,065,600 | — | — |
| 2021-02-18 | $18.95 | $18.95 | 1,172,600 | — | — |
| 2021-02-17 | $19.41 | $19.41 | 1,966,500 | — | — |
| 2021-02-16 | $20.53 | $20.53 | 1,692,100 | — | — |
| 2021-02-12 | $20.07 | $20.07 | 1,183,400 | — | — |
| 2021-02-11 | $20.90 | $20.90 | 2,102,400 | — | — |
| 2021-02-10 | $21.28 | $21.28 | 4,549,600 | — | — |
| 2021-02-09 | $22.50 | $22.50 | 9,891,600 | — | — |
| 2021-02-08 | $18.61 | $18.61 | 3,466,000 | — | — |
| 2021-02-05 | $16.05 | $16.05 | 1,100,500 | — | — |
| 2021-02-04 | $16.50 | $16.50 | 2,976,200 | — | — |
| 2021-02-03 | $15.03 | $15.03 | 1,465,700 | — | — |
| 2021-02-02 | $14.38 | $14.38 | 634,100 | — | — |
| 2021-02-01 | $14.45 | $14.45 | 1,207,400 | — | — |
| 2021-01-29 | $13.50 | $13.50 | 1,032,700 | — | — |
| 2021-01-28 | $14.03 | $14.03 | 1,540,000 | — | — |
| 2021-01-27 | $13.02 | $13.02 | 2,444,400 | — | — |
| 2021-01-26 | $14.17 | $14.17 | 2,490,100 | — | — |
| 2021-01-25 | $14.85 | $14.85 | 1,953,800 | — | — |
| 2021-01-22 | $15.88 | $15.88 | 1,964,700 | — | — |
| 2021-01-21 | $16.20 | $16.20 | 1,592,100 | — | — |
| 2021-01-20 | $16.04 | $16.04 | 1,928,600 | — | — |
| 2021-01-19 | $16.22 | $16.22 | 4,407,300 | — | — |
| 2021-01-15 | $14.50 | $14.50 | 2,065,300 | — | — |
| 2021-01-14 | $14.46 | $14.46 | 5,192,200 | — | — |
| 2021-01-13 | $13.35 | $13.35 | 1,707,400 | — | — |
| 2021-01-12 | $12.70 | $12.70 | 724,100 | — | — |
| 2021-01-11 | $12.52 | $12.52 | 1,259,300 | — | — |
| 2021-01-08 | $12.69 | $12.69 | 893,800 | — | — |
| 2021-01-07 | $12.78 | $12.78 | 1,043,700 | — | — |
| 2021-01-06 | $12.94 | $12.94 | 1,029,400 | — | — |
| 2021-01-05 | $13.09 | $13.09 | 881,300 | — | — |
| 2021-01-04 | $12.95 | $12.95 | 1,945,300 | — | — |