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
- 2021-04-16 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 | $7.45 | $7.45 | 103,700 | — | — |
| 2021-12-30 | $7.51 | $7.51 | 456,000 | — | — |
| 2021-12-29 | $7.82 | $7.82 | 51,300 | — | — |
| 2021-12-28 | $7.72 | $7.72 | 44,700 | — | — |
| 2021-12-27 | $7.71 | $7.71 | 38,900 | — | — |
| 2021-12-23 | $7.81 | $7.81 | 55,600 | — | — |
| 2021-12-22 | $7.60 | $7.60 | 76,700 | — | — |
| 2021-12-21 | $7.85 | $7.85 | 102,800 | — | — |
| 2021-12-20 | $8.26 | $8.26 | 253,300 | — | — |
| 2021-12-17 | $7.22 | $7.22 | 1,602,600 | — | — |
| 2021-12-16 | $7.64 | $7.64 | 227,600 | — | — |
| 2021-12-15 | $8.29 | $8.29 | 202,300 | — | — |
| 2021-12-14 | $8.05 | $8.05 | 143,000 | — | — |
| 2021-12-13 | $8.90 | $8.90 | 65,000 | — | — |
| 2021-12-10 | $9.24 | $9.24 | 120,800 | — | — |
| 2021-12-09 | $9.27 | $9.27 | 121,700 | — | — |
| 2021-12-08 | $10.14 | $10.14 | 139,100 | — | — |
| 2021-12-07 | $10.71 | $10.71 | 109,600 | — | — |
| 2021-12-06 | $10.20 | $10.20 | 135,400 | — | — |
| 2021-12-03 | $9.80 | $9.80 | 87,000 | — | — |
| 2021-12-02 | $10.74 | $10.74 | 82,900 | — | — |
| 2021-12-01 | $11.73 | $11.73 | 101,700 | — | — |
| 2021-11-30 | $12.07 | $12.07 | 110,600 | — | — |
| 2021-11-29 | $12.02 | $12.02 | 130,400 | — | — |
| 2021-11-26 | $11.98 | $11.98 | 60,000 | — | — |
| 2021-11-24 | $11.90 | $11.90 | 114,000 | — | — |
| 2021-11-23 | $10.93 | $10.93 | 135,700 | — | — |
| 2021-11-22 | $11.46 | $11.46 | 298,600 | — | — |
| 2021-11-19 | $10.78 | $10.78 | 129,800 | — | — |
| 2021-11-18 | $11.25 | $11.25 | 177,900 | — | — |
| 2021-11-17 | $11.68 | $11.68 | 132,500 | — | — |
| 2021-11-16 | $11.73 | $11.73 | 120,800 | — | — |
| 2021-11-15 | $11.68 | $11.68 | 135,500 | — | — |
| 2021-11-12 | $11.85 | $11.85 | 145,000 | — | — |
| 2021-11-11 | $11.75 | $11.75 | 190,400 | — | — |
| 2021-11-10 | $11.60 | $11.60 | 188,000 | — | — |
| 2021-11-09 | $11.15 | $11.15 | 844,000 | — | — |
| 2021-11-08 | $10.85 | $10.85 | 252,700 | — | — |
| 2021-11-05 | $10.97 | $10.97 | 277,200 | — | — |
| 2021-11-04 | $11.45 | $11.45 | 120,700 | — | — |
| 2021-11-03 | $11.50 | $11.50 | 135,100 | — | — |
| 2021-11-02 | $10.64 | $10.64 | 49,200 | — | — |
| 2021-11-01 | $11.20 | $11.20 | 201,600 | — | — |
| 2021-10-29 | $10.74 | $10.74 | 43,200 | — | — |
| 2021-10-28 | $10.75 | $10.75 | 84,500 | — | — |
| 2021-10-27 | $11.22 | $11.22 | 82,200 | — | — |
| 2021-10-26 | $10.79 | $10.79 | 368,400 | — | — |
| 2021-10-25 | $11.71 | $11.71 | 51,100 | — | — |
| 2021-10-22 | $10.99 | $10.99 | 92,000 | — | — |
| 2021-10-21 | $11.10 | $11.10 | 88,400 | — | — |
| 2021-10-20 | $11.25 | $11.25 | 340,600 | — | — |
| 2021-10-19 | $11.74 | $11.74 | 37,100 | — | — |
| 2021-10-18 | $11.50 | $11.50 | 32,700 | — | — |
| 2021-10-15 | $11.63 | $11.63 | 43,600 | — | — |
| 2021-10-14 | $11.43 | $11.43 | 27,700 | — | — |
| 2021-10-13 | $11.19 | $11.19 | 120,700 | — | — |
| 2021-10-12 | $12.07 | $12.07 | 33,200 | — | — |
| 2021-10-11 | $12.08 | $12.08 | 14,200 | — | — |
| 2021-10-08 | $12.21 | $12.21 | 14,300 | — | — |
| 2021-10-07 | $12.35 | $12.35 | 13,000 | — | — |
| 2021-10-06 | $12.62 | $12.62 | 61,400 | — | — |
| 2021-10-05 | $12.65 | $12.65 | 61,000 | — | — |
| 2021-10-04 | $12.72 | $12.72 | 79,500 | — | — |
| 2021-10-01 | $11.82 | $11.82 | 205,100 | — | — |
| 2021-09-30 | $11.97 | $11.97 | 215,200 | — | — |
| 2021-09-29 | $10.91 | $10.91 | 55,100 | — | — |
| 2021-09-28 | $10.90 | $10.90 | 96,900 | — | — |
| 2021-09-27 | $10.73 | $10.73 | 136,700 | — | — |
| 2021-09-24 | $10.50 | $10.50 | 44,400 | — | — |
| 2021-09-23 | $10.33 | $10.33 | 47,100 | — | — |
| 2021-09-22 | $10.34 | $10.34 | 57,300 | — | — |
| 2021-09-21 | $10.00 | $10.00 | 224,600 | — | — |
| 2021-09-20 | $10.35 | $10.35 | 74,900 | — | — |
| 2021-09-17 | $10.98 | $10.98 | 153,300 | — | — |
| 2021-09-16 | $12.47 | $12.47 | 337,300 | — | — |
| 2021-09-15 | $10.63 | $10.63 | 29,200 | — | — |
| 2021-09-14 | $11.79 | $11.79 | 19,800 | — | — |
| 2021-09-13 | $11.38 | $11.38 | 16,900 | — | — |
| 2021-09-10 | $11.40 | $11.40 | 32,900 | — | — |
| 2021-09-09 | $12.26 | $12.26 | 20,000 | — | — |
| 2021-09-08 | $12.82 | $12.82 | 30,000 | — | — |
| 2021-09-07 | $13.42 | $13.42 | 17,700 | — | — |
| 2021-09-03 | $13.63 | $13.63 | 27,900 | — | — |
| 2021-09-02 | $14.10 | $14.10 | 33,700 | — | — |
| 2021-09-01 | $14.58 | $14.58 | 66,300 | — | — |
| 2021-08-31 | $13.95 | $13.95 | 22,200 | — | — |
| 2021-08-30 | $13.76 | $13.76 | 43,800 | — | — |
| 2021-08-27 | $13.59 | $13.59 | 48,100 | — | — |
| 2021-08-26 | $12.99 | $12.99 | 41,700 | — | — |
| 2021-08-25 | $12.04 | $12.04 | 25,700 | — | — |
| 2021-08-24 | $12.20 | $12.20 | 152,600 | — | — |
| 2021-08-23 | $13.15 | $13.15 | 192,900 | — | — |
| 2021-08-20 | $11.17 | $11.17 | 115,900 | — | — |
| 2021-08-19 | $10.57 | $10.57 | 78,300 | — | — |
| 2021-08-18 | $10.70 | $10.70 | 64,800 | — | — |
| 2021-08-17 | $10.88 | $10.88 | 113,200 | — | — |
| 2021-08-16 | $10.50 | $10.50 | 59,600 | — | — |
| 2021-08-13 | $10.61 | $10.61 | 45,100 | — | — |
| 2021-08-12 | $11.73 | $11.73 | 38,400 | — | — |
| 2021-08-11 | $11.98 | $11.98 | 16,600 | — | — |
| 2021-08-10 | $11.80 | $11.80 | 65,600 | — | — |
| 2021-08-09 | $12.65 | $12.65 | 29,000 | — | — |
| 2021-08-06 | $12.74 | $12.74 | 38,300 | — | — |
| 2021-08-05 | $12.81 | $12.81 | 36,100 | — | — |
| 2021-08-04 | $13.03 | $13.03 | 55,700 | — | — |
| 2021-08-03 | $13.45 | $13.45 | 38,900 | — | — |
| 2021-08-02 | $13.46 | $13.46 | 16,000 | — | — |
| 2021-07-30 | $13.19 | $13.19 | 32,800 | — | — |
| 2021-07-29 | $13.50 | $13.50 | 753,300 | — | — |
| 2021-07-28 | $13.22 | $13.22 | 90,700 | — | — |
| 2021-07-27 | $13.25 | $13.25 | 239,100 | — | — |
| 2021-07-26 | $12.60 | $12.60 | 24,300 | — | — |
| 2021-07-23 | $13.24 | $13.24 | 21,200 | — | — |
| 2021-07-22 | $13.44 | $13.44 | 27,000 | — | — |
| 2021-07-21 | $13.38 | $13.38 | 182,100 | — | — |
| 2021-07-20 | $13.64 | $13.64 | 281,800 | — | — |
| 2021-07-19 | $13.53 | $13.53 | 89,700 | — | — |
| 2021-07-16 | $13.66 | $13.66 | 41,200 | — | — |
| 2021-07-15 | $14.23 | $14.23 | 175,700 | — | — |
| 2021-07-14 | $13.94 | $13.94 | 41,100 | — | — |
| 2021-07-13 | $15.61 | $15.61 | 391,700 | — | — |
| 2021-07-12 | $15.99 | $15.99 | 22,900 | — | — |
| 2021-07-09 | $15.69 | $15.69 | 12,600 | — | — |
| 2021-07-08 | $15.50 | $15.50 | 15,900 | — | — |
| 2021-07-07 | $15.21 | $15.21 | 62,700 | — | — |
| 2021-07-06 | $15.63 | $15.63 | 39,000 | — | — |
| 2021-07-02 | $15.20 | $15.20 | 70,900 | — | — |
| 2021-07-01 | $15.40 | $15.40 | 150,200 | — | — |
| 2021-06-30 | $15.61 | $15.61 | 86,600 | — | — |
| 2021-06-29 | $15.08 | $15.08 | 188,600 | — | — |
| 2021-06-28 | $15.08 | $15.08 | 241,000 | — | — |
| 2021-06-25 | $13.65 | $13.65 | 1,094,000 | — | — |
| 2021-06-24 | $15.57 | $15.57 | 114,200 | — | — |
| 2021-06-23 | $16.58 | $16.58 | 49,500 | — | — |
| 2021-06-22 | $17.89 | $17.89 | 84,400 | — | — |
| 2021-06-21 | $18.90 | $18.90 | 128,300 | — | — |
| 2021-06-18 | $20.00 | $20.00 | 443,600 | — | — |
| 2021-06-17 | $20.73 | $20.73 | 113,400 | — | — |
| 2021-06-16 | $20.46 | $20.46 | 123,600 | — | — |
| 2021-06-15 | $20.61 | $20.61 | 36,300 | — | — |
| 2021-06-14 | $20.56 | $20.56 | 110,800 | — | — |
| 2021-06-11 | $20.61 | $20.61 | 37,500 | — | — |
| 2021-06-10 | $20.93 | $20.93 | 60,800 | — | — |
| 2021-06-09 | $20.87 | $20.87 | 60,500 | — | — |
| 2021-06-08 | $20.50 | $20.50 | 70,600 | — | — |
| 2021-06-07 | $20.28 | $20.28 | 121,500 | — | — |
| 2021-06-04 | $18.86 | $18.86 | 44,800 | — | — |
| 2021-06-03 | $18.34 | $18.34 | 81,700 | — | — |
| 2021-06-02 | $18.99 | $18.99 | 67,200 | — | — |
| 2021-06-01 | $18.74 | $18.74 | 56,000 | — | — |
| 2021-05-28 | $17.31 | $17.31 | 70,300 | — | — |
| 2021-05-27 | $16.50 | $16.50 | 26,700 | — | — |
| 2021-05-26 | $17.36 | $17.36 | 19,100 | — | — |
| 2021-05-25 | $17.40 | $17.40 | 36,600 | — | — |
| 2021-05-24 | $17.50 | $17.50 | 22,400 | — | — |
| 2021-05-21 | $17.50 | $17.50 | 65,200 | — | — |
| 2021-05-20 | $17.50 | $17.50 | 42,600 | — | — |
| 2021-05-19 | $17.44 | $17.44 | 149,200 | — | — |
| 2021-05-18 | $16.85 | $16.85 | 184,700 | — | — |
| 2021-05-17 | $16.04 | $16.04 | 19,100 | — | — |
| 2021-05-14 | $15.87 | $15.87 | 189,000 | — | — |
| 2021-05-13 | $15.91 | $15.91 | 171,800 | — | — |
| 2021-05-12 | $15.88 | $15.88 | 119,200 | — | — |
| 2021-05-11 | $16.38 | $16.38 | 132,600 | — | — |
| 2021-05-10 | $16.63 | $16.63 | 38,700 | — | — |
| 2021-05-07 | $16.94 | $16.94 | 53,700 | — | — |
| 2021-05-06 | $17.08 | $17.08 | 33,700 | — | — |
| 2021-05-05 | $17.05 | $17.05 | 65,600 | — | — |
| 2021-05-04 | $16.96 | $16.96 | 27,800 | — | — |
| 2021-05-03 | $17.00 | $17.00 | 82,800 | — | — |
| 2021-04-30 | $16.95 | $16.95 | 134,100 | — | — |
| 2021-04-29 | $16.97 | $16.97 | 123,800 | — | — |
| 2021-04-28 | $17.08 | $17.08 | 98,400 | — | — |
| 2021-04-27 | $16.99 | $16.99 | 77,300 | — | — |
| 2021-04-26 | $17.49 | $17.49 | 48,300 | — | — |
| 2021-04-23 | $16.80 | $16.80 | 129,300 | — | — |
| 2021-04-22 | $17.61 | $17.61 | 67,300 | — | — |
| 2021-04-21 | $17.46 | $17.46 | 134,300 | — | — |
| 2021-04-20 | $16.79 | $16.79 | 168,100 | — | — |
| 2021-04-19 | $17.00 | $17.00 | 677,700 | — | — |
| 2021-04-16 | $18.60 | $18.60 | 3,590,100 | — | — |