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
- 2019-12-24 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 | $9.80 | $9.80 | 55,800 | — | — |
| 2021-12-30 | $9.92 | $9.92 | 20,300 | — | — |
| 2021-12-29 | $10.21 | $10.21 | 2,200 | — | — |
| 2021-12-28 | $10.10 | $10.10 | 18,700 | — | — |
| 2021-12-27 | $10.62 | $10.62 | 7,800 | — | — |
| 2021-12-23 | $9.77 | $9.77 | 3,700 | — | — |
| 2021-12-22 | $9.99 | $9.99 | 1,300 | — | — |
| 2021-12-21 | $10.14 | $10.14 | 1,300 | — | — |
| 2021-12-20 | $9.82 | $9.82 | 1,800 | — | — |
| 2021-12-17 | $9.85 | $9.85 | 2,800 | — | — |
| 2021-12-16 | $9.89 | $9.89 | 8,200 | — | — |
| 2021-12-15 | $9.80 | $9.80 | 604,900 | — | — |
| 2021-12-14 | $10.32 | $10.32 | 1,000 | — | — |
| 2021-12-13 | $9.82 | $9.82 | 3,200 | — | — |
| 2021-12-10 | $10.34 | $10.34 | 8,300 | — | — |
| 2021-12-09 | $10.15 | $10.15 | 2,200 | — | — |
| 2021-12-08 | $10.67 | $10.67 | 7,800 | — | — |
| 2021-12-07 | $10.20 | $10.20 | 39,400 | — | — |
| 2021-12-06 | $10.50 | $10.50 | 7,800 | — | — |
| 2021-12-03 | $10.50 | $10.50 | 1,000 | — | — |
| 2021-12-02 | $10.63 | $10.63 | 11,900 | — | — |
| 2021-12-01 | $10.52 | $10.52 | 8,800 | — | — |
| 2021-11-30 | $11.45 | $11.45 | 5,500 | — | — |
| 2021-11-29 | $11.50 | $11.50 | 7,800 | — | — |
| 2021-11-26 | $11.49 | $11.49 | 4,000 | — | — |
| 2021-11-24 | $11.78 | $11.78 | 7,200 | — | — |
| 2021-11-23 | $12.11 | $12.11 | 2,600 | — | — |
| 2021-11-22 | $12.42 | $12.42 | 1,800 | — | — |
| 2021-11-19 | $12.35 | $12.35 | 8,100 | — | — |
| 2021-11-18 | $12.26 | $12.26 | 4,000 | — | — |
| 2021-11-17 | $12.55 | $12.55 | 5,800 | — | — |
| 2021-11-16 | $12.78 | $12.78 | 6,500 | — | — |
| 2021-11-15 | $12.60 | $12.60 | 7,200 | — | — |
| 2021-11-12 | $12.32 | $12.32 | 3,900 | — | — |
| 2021-11-11 | $12.60 | $12.60 | 9,200 | — | — |
| 2021-11-10 | $12.69 | $12.69 | 19,100 | — | — |
| 2021-11-09 | $12.21 | $12.21 | 10,900 | — | — |
| 2021-11-08 | $12.09 | $12.09 | 16,500 | — | — |
| 2021-11-05 | $11.19 | $11.19 | 9,300 | — | — |
| 2021-11-04 | $10.36 | $10.36 | 3,800 | — | — |
| 2021-11-03 | $10.29 | $10.29 | 2,500 | — | — |
| 2021-11-02 | $10.30 | $10.30 | 3,100 | — | — |
| 2021-11-01 | $10.09 | $10.09 | 77,500 | — | — |
| 2021-10-29 | $9.61 | $9.61 | 49,800 | — | — |
| 2021-10-28 | $9.53 | $9.53 | 3,500 | — | — |
| 2021-10-27 | $9.97 | $9.97 | 1,400 | — | — |
| 2021-10-26 | $10.24 | $10.24 | 32,000 | — | — |
| 2021-10-25 | $10.26 | $10.26 | 6,700 | — | — |
| 2021-10-22 | $9.90 | $9.90 | 6,200 | — | — |
| 2021-10-21 | $10.02 | $10.02 | 0 | — | — |
| 2021-10-20 | $10.02 | $10.02 | 6,100 | — | — |
| 2021-10-19 | $9.95 | $9.95 | 3,900 | — | — |
| 2021-10-18 | $9.99 | $9.99 | 4,300 | — | — |
| 2021-10-15 | $9.95 | $9.95 | 4,400 | — | — |
| 2021-10-14 | $10.10 | $10.10 | 5,900 | — | — |
| 2021-10-13 | $9.58 | $9.58 | 20,200 | — | — |
| 2021-10-12 | $9.85 | $9.85 | 2,200 | — | — |
| 2021-10-11 | $9.86 | $9.86 | 4,900 | — | — |
| 2021-10-08 | $9.74 | $9.74 | 3,700 | — | — |
| 2021-10-07 | $10.15 | $10.15 | 3,300 | — | — |
| 2021-10-06 | $9.91 | $9.91 | 13,500 | — | — |
| 2021-10-05 | $9.86 | $9.86 | 4,700 | — | — |
| 2021-10-04 | $9.77 | $9.77 | 14,600 | — | — |
| 2021-10-01 | $9.68 | $9.68 | 12,400 | — | — |
| 2021-09-30 | $9.73 | $9.73 | 10,400 | — | — |
| 2021-09-29 | $9.79 | $9.79 | 3,400 | — | — |
| 2021-09-28 | $9.66 | $9.66 | 10,700 | — | — |
| 2021-09-27 | $9.86 | $9.86 | 14,800 | — | — |
| 2021-09-24 | $9.42 | $9.42 | 6,200 | — | — |
| 2021-09-23 | $9.39 | $9.39 | 16,600 | — | — |
| 2021-09-22 | $8.71 | $8.71 | 37,500 | — | — |
| 2021-09-21 | $8.65 | $8.65 | 12,400 | — | — |
| 2021-09-20 | $8.43 | $8.43 | 36,600 | — | — |
| 2021-09-17 | $8.69 | $8.69 | 309,900 | — | — |
| 2021-09-16 | $7.67 | $7.67 | 44,700 | — | — |
| 2021-09-15 | $7.72 | $7.72 | 71,700 | — | — |
| 2021-09-14 | $7.83 | $7.83 | 50,600 | — | — |
| 2021-09-13 | $8.00 | $8.00 | 50,500 | — | — |
| 2021-09-10 | $8.00 | $8.00 | 87,400 | — | — |
| 2021-09-09 | $8.31 | $8.31 | 68,000 | — | — |
| 2021-09-08 | $8.41 | $8.41 | 71,300 | — | — |
| 2021-09-07 | $9.50 | $9.50 | 105,300 | — | — |
| 2021-09-03 | $11.44 | $11.44 | 4,200 | — | — |
| 2021-09-02 | $11.44 | $11.44 | 7,300 | — | — |
| 2021-09-01 | $10.51 | $10.51 | 7,400 | — | — |
| 2021-08-31 | $10.62 | $10.62 | 9,100 | — | — |
| 2021-08-30 | $10.31 | $10.31 | 5,000 | — | — |
| 2021-08-27 | $10.70 | $10.70 | 9,700 | — | — |
| 2021-08-26 | $11.17 | $11.17 | 8,600 | — | — |
| 2021-08-25 | $11.51 | $11.51 | 900 | — | — |
| 2021-08-24 | $11.90 | $11.90 | 3,200 | — | — |
| 2021-08-23 | $11.83 | $11.83 | 1,600 | — | — |
| 2021-08-20 | $11.75 | $11.75 | 1,200 | — | — |
| 2021-08-19 | $11.74 | $11.74 | 1,800 | — | — |
| 2021-08-18 | $12.20 | $12.20 | 3,600 | — | — |
| 2021-08-17 | $12.49 | $12.49 | 14,700 | — | — |
| 2021-08-16 | $12.80 | $12.80 | 13,400 | — | — |
| 2021-08-13 | $12.15 | $12.15 | 29,800 | — | — |
| 2021-08-12 | $12.24 | $12.24 | 6,200 | — | — |
| 2021-08-11 | $13.06 | $13.06 | 1,400 | — | — |
| 2021-08-10 | $13.50 | $13.50 | 3,200 | — | — |
| 2021-08-09 | $13.50 | $13.50 | 18,100 | — | — |
| 2021-08-06 | $12.53 | $12.52 | 6,200 | — | — |
| 2021-08-05 | $12.81 | $12.81 | 800 | — | — |
| 2021-08-04 | $12.31 | $12.31 | 13,200 | — | — |
| 2021-08-03 | $12.60 | $12.60 | 5,400 | — | — |
| 2021-08-02 | $12.38 | $12.38 | 8,800 | — | — |
| 2021-07-30 | $12.91 | $12.91 | 13,600 | — | — |
| 2021-07-29 | $12.57 | $12.57 | 5,400 | — | — |
| 2021-07-28 | $12.99 | $12.99 | 13,100 | — | — |
| 2021-07-27 | $12.56 | $12.56 | 6,800 | — | — |
| 2021-07-26 | $12.69 | $12.69 | 6,100 | — | — |
| 2021-07-23 | $12.94 | $12.94 | 1,800 | — | — |
| 2021-07-22 | $13.20 | $13.20 | 65,500 | — | — |
| 2021-07-21 | $11.44 | $11.44 | 4,400 | — | — |
| 2021-07-20 | $11.75 | $11.75 | 18,100 | — | — |
| 2021-07-19 | $11.36 | $11.36 | 4,800 | — | — |
| 2021-07-16 | $11.79 | $11.79 | 11,300 | — | — |
| 2021-07-15 | $11.75 | $11.75 | 23,000 | — | — |
| 2021-07-14 | $11.51 | $11.51 | 1,800 | — | — |
| 2021-07-13 | $12.19 | $12.19 | 7,800 | — | — |
| 2021-07-12 | $12.53 | $12.53 | 6,800 | — | — |
| 2021-07-09 | $12.43 | $12.43 | 5,100 | — | — |
| 2021-07-08 | $11.94 | $11.94 | 11,200 | — | — |
| 2021-07-07 | $12.21 | $12.21 | 5,800 | — | — |
| 2021-07-06 | $13.06 | $13.06 | 2,600 | — | — |
| 2021-07-02 | $13.23 | $13.23 | 3,300 | — | — |
| 2021-07-01 | $13.40 | $13.40 | 46,300 | — | — |
| 2021-06-30 | $13.40 | $13.40 | 13,800 | — | — |
| 2021-06-29 | $13.57 | $13.57 | 22,500 | — | — |
| 2021-06-28 | $13.85 | $13.85 | 10,300 | — | — |
| 2021-06-25 | $14.20 | $14.20 | 21,100 | — | — |
| 2021-06-24 | $14.30 | $14.30 | 3,300 | — | — |
| 2021-06-23 | $14.63 | $14.63 | 9,000 | — | — |
| 2021-06-22 | $14.46 | $14.46 | 27,900 | — | — |
| 2021-06-21 | $14.26 | $14.26 | 52,700 | — | — |
| 2021-06-18 | $13.17 | $13.17 | 33,400 | — | — |
| 2021-06-17 | $12.95 | $12.95 | 54,200 | — | — |
| 2021-06-16 | $12.90 | $12.90 | 33,600 | — | — |
| 2021-06-15 | $13.64 | $13.64 | 14,400 | — | — |
| 2021-06-14 | $13.13 | $13.13 | 39,600 | — | — |
| 2021-06-11 | $13.26 | $13.26 | 16,400 | — | — |
| 2021-06-10 | $12.66 | $12.66 | 9,500 | — | — |
| 2021-06-09 | $12.22 | $12.22 | 9,200 | — | — |
| 2021-06-08 | $12.12 | $12.12 | 25,300 | — | — |
| 2021-06-07 | $12.40 | $12.40 | 29,100 | — | — |
| 2021-06-04 | $12.51 | $12.51 | 13,000 | — | — |
| 2021-06-03 | $12.60 | $12.60 | 16,900 | — | — |
| 2021-06-02 | $12.65 | $12.65 | 10,400 | — | — |
| 2021-06-01 | $12.70 | $12.70 | 22,100 | — | — |
| 2021-05-28 | $12.40 | $12.40 | 28,200 | — | — |
| 2021-05-27 | $12.40 | $12.40 | 9,700 | — | — |
| 2021-05-26 | $12.65 | $12.65 | 11,800 | — | — |
| 2021-05-25 | $12.25 | $12.25 | 7,500 | — | — |
| 2021-05-24 | $12.53 | $12.53 | 28,700 | — | — |
| 2021-05-21 | $12.99 | $12.99 | 13,100 | — | — |
| 2021-05-20 | $13.40 | $13.40 | 22,600 | — | — |
| 2021-05-19 | $11.50 | $11.50 | 8,600 | — | — |
| 2021-05-18 | $12.04 | $12.04 | 17,700 | — | — |
| 2021-05-17 | $12.77 | $12.77 | 4,700 | — | — |
| 2021-05-14 | $13.20 | $13.20 | 4,600 | — | — |
| 2021-05-13 | $12.41 | $12.41 | 29,400 | — | — |
| 2021-05-12 | $12.57 | $12.57 | 70,300 | — | — |
| 2021-05-11 | $12.50 | $12.50 | 78,300 | — | — |
| 2021-05-10 | $12.82 | $12.82 | 46,600 | — | — |
| 2021-05-07 | $12.70 | $12.70 | 63,200 | — | — |
| 2021-05-06 | $12.50 | $12.50 | 19,900 | — | — |
| 2021-05-05 | $12.99 | $12.99 | 25,300 | — | — |
| 2021-05-04 | $13.00 | $13.00 | 17,600 | — | — |
| 2021-05-03 | $13.47 | $13.47 | 28,400 | — | — |
| 2021-04-30 | $12.00 | $12.00 | 20,300 | — | — |
| 2021-04-29 | $12.25 | $12.25 | 57,300 | — | — |
| 2021-04-28 | $11.95 | $11.95 | 12,300 | — | — |
| 2021-04-27 | $11.60 | $11.60 | 69,500 | — | — |
| 2021-04-26 | $11.39 | $11.39 | 41,000 | — | — |
| 2021-04-23 | $11.39 | $11.39 | 51,600 | — | — |
| 2021-04-22 | $10.70 | $10.70 | 69,000 | — | — |
| 2021-04-21 | $10.70 | $10.70 | 23,100 | — | — |
| 2021-04-20 | $10.80 | $10.80 | 8,500 | — | — |
| 2021-04-19 | $11.02 | $11.02 | 3,500 | — | — |
| 2021-04-16 | $11.16 | $11.16 | 24,600 | — | — |
| 2021-04-15 | $11.98 | $11.98 | 18,700 | — | — |
| 2021-04-14 | $11.97 | $11.97 | 12,200 | — | — |
| 2021-04-13 | $11.56 | $11.56 | 3,100 | — | — |
| 2021-04-12 | $11.79 | $11.79 | 3,800 | — | — |
| 2021-04-09 | $11.86 | $11.86 | 0 | — | — |
| 2021-04-08 | $11.86 | $11.86 | 600 | — | — |
| 2021-04-07 | $12.00 | $12.00 | 3,100 | — | — |
| 2021-04-06 | $11.80 | $11.80 | 5,900 | — | — |
| 2021-04-05 | $12.10 | $12.10 | 13,600 | — | — |
| 2021-04-01 | $11.93 | $11.93 | 18,500 | — | — |
| 2021-03-31 | $10.88 | $10.88 | 29,000 | — | — |
| 2021-03-30 | $11.21 | $11.21 | 44,600 | — | — |
| 2021-03-29 | $11.00 | $11.00 | 47,700 | — | — |
| 2021-03-26 | $11.17 | $11.17 | 64,300 | — | — |
| 2021-03-25 | $11.44 | $11.44 | 30,500 | — | — |
| 2021-03-24 | $11.84 | $11.84 | 61,400 | — | — |
| 2021-03-23 | $12.22 | $12.22 | 60,100 | — | — |
| 2021-03-22 | $12.44 | $12.44 | 54,200 | — | — |
| 2021-03-19 | $11.87 | $11.87 | 115,400 | — | — |
| 2021-03-18 | $11.41 | $11.41 | 19,600 | — | — |
| 2021-03-17 | $11.60 | $11.60 | 35,900 | — | — |
| 2021-03-16 | $12.18 | $12.18 | 55,300 | — | — |
| 2021-03-15 | $12.50 | $12.50 | 23,100 | — | — |
| 2021-03-12 | $12.71 | $12.71 | 59,900 | — | — |
| 2021-03-11 | $12.75 | $12.75 | 55,100 | — | — |
| 2021-03-10 | $12.70 | $12.70 | 66,900 | — | — |
| 2021-03-09 | $12.88 | $12.88 | 81,200 | — | — |
| 2021-03-08 | $12.28 | $12.28 | 61,800 | — | — |
| 2021-03-05 | $12.67 | $12.67 | 71,100 | — | — |
| 2021-03-04 | $12.40 | $12.40 | 64,100 | — | — |
| 2021-03-03 | $12.90 | $12.90 | 43,900 | — | — |
| 2021-03-02 | $12.10 | $12.10 | 26,400 | — | — |
| 2021-03-01 | $11.93 | $11.93 | 27,900 | — | — |
| 2021-02-26 | $11.60 | $11.60 | 2,100 | — | — |
| 2021-02-25 | $12.15 | $12.15 | 8,200 | — | — |
| 2021-02-24 | $12.31 | $12.31 | 9,600 | — | — |
| 2021-02-23 | $11.01 | $11.01 | 11,500 | — | — |
| 2021-02-22 | $11.10 | $11.10 | 16,700 | — | — |
| 2021-02-19 | $11.16 | $11.16 | 6,400 | — | — |
| 2021-02-18 | $11.99 | $11.99 | 22,500 | — | — |
| 2021-02-17 | $12.18 | $12.18 | 25,800 | — | — |
| 2021-02-16 | $11.20 | $11.20 | 36,000 | — | — |
| 2021-02-12 | $8.82 | $8.82 | 4,700 | — | — |
| 2021-02-11 | $8.90 | $8.90 | 10,800 | — | — |
| 2021-02-10 | $8.90 | $8.90 | 6,000 | — | — |
| 2021-02-09 | $8.88 | $8.88 | 11,100 | — | — |
| 2021-02-08 | $8.58 | $8.58 | 800 | — | — |
| 2021-02-05 | $8.22 | $8.22 | 1,900 | — | — |
| 2021-02-04 | $7.90 | $7.90 | 6,800 | — | — |
| 2021-02-03 | $8.01 | $8.01 | 14,200 | — | — |
| 2021-02-02 | $7.97 | $7.97 | 6,200 | — | — |
| 2021-02-01 | $7.20 | $7.20 | 7,000 | — | — |
| 2021-01-29 | $7.35 | $7.35 | 2,100 | — | — |
| 2021-01-28 | $7.50 | $7.50 | 22,700 | — | — |
| 2021-01-27 | $7.15 | $7.15 | 3,800 | — | — |
| 2021-01-26 | $7.45 | $7.45 | 5,300 | — | — |
| 2021-01-25 | $7.62 | $7.62 | 2,000 | — | — |
| 2021-01-22 | $7.77 | $7.77 | 900 | — | — |
| 2021-01-21 | $7.85 | $7.85 | 2,900 | — | — |
| 2021-01-20 | $8.00 | $8.00 | 4,400 | — | — |
| 2021-01-19 | $8.05 | $8.05 | 5,500 | — | — |
| 2021-01-15 | $8.00 | $8.00 | 4,300 | — | — |
| 2021-01-14 | $8.60 | $8.60 | 3,300 | — | — |
| 2021-01-13 | $8.38 | $8.38 | 1,600 | — | — |
| 2021-01-12 | $8.60 | $8.60 | 13,700 | — | — |
| 2021-01-11 | $8.35 | $8.35 | 4,800 | — | — |
| 2021-01-08 | $8.51 | $8.51 | 8,300 | — | — |
| 2021-01-07 | $8.76 | $8.76 | 2,800 | — | — |
| 2021-01-06 | $9.05 | $9.05 | 7,000 | — | — |
| 2021-01-05 | $8.76 | $8.76 | 7,600 | — | — |
| 2021-01-04 | $8.55 | $8.55 | 4,100 | — | — |