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
- 2015-06-16 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 | $9.02 | $9.02 | 311,200 | — | — |
| 2021-12-30 | $9.06 | $9.06 | 767,400 | — | — |
| 2021-12-29 | $8.65 | $8.65 | 385,700 | — | — |
| 2021-12-28 | $9.00 | $9.00 | 326,000 | — | — |
| 2021-12-27 | $9.17 | $9.17 | 376,800 | — | — |
| 2021-12-23 | $9.25 | $9.25 | 510,600 | — | — |
| 2021-12-22 | $8.87 | $8.87 | 548,600 | — | — |
| 2021-12-21 | $8.72 | $8.72 | 549,000 | — | — |
| 2021-12-20 | $8.33 | $8.33 | 778,100 | — | — |
| 2021-12-17 | $8.62 | $8.62 | 882,000 | — | — |
| 2021-12-16 | $8.52 | $8.52 | 695,100 | — | — |
| 2021-12-15 | $8.58 | $8.58 | 581,200 | — | — |
| 2021-12-14 | $8.28 | $8.28 | 463,700 | — | — |
| 2021-12-13 | $8.53 | $8.53 | 380,000 | — | — |
| 2021-12-10 | $8.77 | $8.77 | 330,500 | — | — |
| 2021-12-09 | $8.83 | $8.83 | 330,200 | — | — |
| 2021-12-08 | $9.18 | $9.18 | 454,600 | — | — |
| 2021-12-07 | $8.80 | $8.80 | 449,500 | — | — |
| 2021-12-06 | $8.64 | $8.64 | 414,100 | — | — |
| 2021-12-03 | $8.40 | $8.40 | 584,600 | — | — |
| 2021-12-02 | $8.74 | $8.74 | 557,800 | — | — |
| 2021-12-01 | $8.51 | $8.51 | 562,100 | — | — |
| 2021-11-30 | $9.10 | $9.10 | 836,300 | — | — |
| 2021-11-29 | $9.30 | $9.30 | 666,300 | — | — |
| 2021-11-26 | $9.20 | $9.20 | 618,700 | — | — |
| 2021-11-24 | $9.74 | $9.74 | 373,800 | — | — |
| 2021-11-23 | $9.76 | $9.76 | 667,000 | — | — |
| 2021-11-22 | $9.66 | $9.66 | 582,500 | — | — |
| 2021-11-19 | $9.75 | $9.75 | 524,400 | — | — |
| 2021-11-18 | $9.86 | $9.86 | 972,100 | — | — |
| 2021-11-17 | $10.08 | $10.08 | 1,295,600 | — | — |
| 2021-11-16 | $9.82 | $9.82 | 699,500 | — | — |
| 2021-11-15 | $10.00 | $10.00 | 1,379,100 | — | — |
| 2021-11-12 | $9.83 | $9.83 | 3,311,300 | — | — |
| 2021-11-11 | $9.20 | $9.20 | 3,841,700 | — | — |
| 2021-11-10 | $7.40 | $7.40 | 581,600 | — | — |
| 2021-11-09 | $7.58 | $7.58 | 574,900 | — | — |
| 2021-11-08 | $7.66 | $7.66 | 685,900 | — | — |
| 2021-11-05 | $7.50 | $7.50 | 632,500 | — | — |
| 2021-11-04 | $7.25 | $7.25 | 403,000 | — | — |
| 2021-11-03 | $7.28 | $7.28 | 531,900 | — | — |
| 2021-11-02 | $7.21 | $7.21 | 548,400 | — | — |
| 2021-11-01 | $7.13 | $7.13 | 566,900 | — | — |
| 2021-10-29 | $6.83 | $6.83 | 373,200 | — | — |
| 2021-10-28 | $6.77 | $6.77 | 978,900 | — | — |
| 2021-10-27 | $6.42 | $6.42 | 543,800 | — | — |
| 2021-10-26 | $6.58 | $6.58 | 432,400 | — | — |
| 2021-10-25 | $6.68 | $6.68 | 377,500 | — | — |
| 2021-10-22 | $6.50 | $6.50 | 329,300 | — | — |
| 2021-10-21 | $6.54 | $6.54 | 318,200 | — | — |
| 2021-10-20 | $6.62 | $6.62 | 384,300 | — | — |
| 2021-10-19 | $6.50 | $6.50 | 405,100 | — | — |
| 2021-10-18 | $6.42 | $6.42 | 825,500 | — | — |
| 2021-10-15 | $6.30 | $6.30 | 532,800 | — | — |
| 2021-10-14 | $6.29 | $6.29 | 440,600 | — | — |
| 2021-10-13 | $6.27 | $6.27 | 513,600 | — | — |
| 2021-10-12 | $6.17 | $6.17 | 476,000 | — | — |
| 2021-10-11 | $6.11 | $6.11 | 778,100 | — | — |
| 2021-10-08 | $6.19 | $6.19 | 524,300 | — | — |
| 2021-10-07 | $6.32 | $6.32 | 1,236,100 | — | — |
| 2021-10-06 | $6.25 | $6.25 | 1,312,300 | — | — |
| 2021-10-05 | $6.65 | $6.65 | 510,100 | — | — |
| 2021-10-04 | $6.75 | $6.75 | 998,800 | — | — |
| 2021-10-01 | $6.84 | $6.84 | 1,655,700 | — | — |
| 2021-09-30 | $6.41 | $6.41 | 1,416,000 | — | — |
| 2021-09-29 | $6.28 | $6.28 | 974,800 | — | — |
| 2021-09-28 | $6.36 | $6.36 | 802,400 | — | — |
| 2021-09-27 | $6.48 | $6.48 | 915,400 | — | — |
| 2021-09-24 | $6.03 | $6.03 | 958,300 | — | — |
| 2021-09-23 | $6.31 | $6.31 | 908,000 | — | — |
| 2021-09-22 | $6.22 | $6.22 | 525,700 | — | — |
| 2021-09-21 | $6.04 | $6.04 | 678,800 | — | — |
| 2021-09-20 | $6.09 | $6.09 | 966,800 | — | — |
| 2021-09-17 | $6.48 | $6.48 | 2,308,700 | — | — |
| 2021-09-16 | $6.15 | $6.15 | 1,285,700 | — | — |
| 2021-09-15 | $6.01 | $6.01 | 1,234,200 | — | — |
| 2021-09-14 | $6.13 | $6.13 | 1,569,400 | — | — |
| 2021-09-13 | $6.62 | $6.62 | 974,600 | — | — |
| 2021-09-10 | $6.55 | $6.55 | 1,384,200 | — | — |
| 2021-09-09 | $6.84 | $6.84 | 1,166,000 | — | — |
| 2021-09-08 | $6.87 | $6.87 | 1,014,200 | — | — |
| 2021-09-07 | $7.10 | $7.10 | 390,800 | — | — |
| 2021-09-03 | $7.20 | $7.20 | 413,600 | — | — |
| 2021-09-02 | $7.29 | $7.29 | 445,300 | — | — |
| 2021-09-01 | $7.12 | $7.12 | 734,400 | — | — |
| 2021-08-31 | $7.30 | $7.30 | 324,400 | — | — |
| 2021-08-30 | $7.25 | $7.25 | 594,000 | — | — |
| 2021-08-27 | $7.60 | $7.60 | 487,200 | — | — |
| 2021-08-26 | $7.62 | $7.62 | 565,000 | — | — |
| 2021-08-25 | $7.85 | $7.85 | 717,600 | — | — |
| 2021-08-24 | $7.92 | $7.92 | 1,290,600 | — | — |
| 2021-08-23 | $7.27 | $7.27 | 539,200 | — | — |
| 2021-08-20 | $6.90 | $6.90 | 910,500 | — | — |
| 2021-08-19 | $6.70 | $6.70 | 731,700 | — | — |
| 2021-08-18 | $6.80 | $6.80 | 632,200 | — | — |
| 2021-08-17 | $7.14 | $7.14 | 633,300 | — | — |
| 2021-08-16 | $7.55 | $7.55 | 551,400 | — | — |
| 2021-08-13 | $7.78 | $7.78 | 854,600 | — | — |
| 2021-08-12 | $7.60 | $7.60 | 370,000 | — | — |
| 2021-08-11 | $7.69 | $7.69 | 545,600 | — | — |
| 2021-08-10 | $7.54 | $7.54 | 398,000 | — | — |
| 2021-08-09 | $7.25 | $7.25 | 406,100 | — | — |
| 2021-08-06 | $7.12 | $7.12 | 321,600 | — | — |
| 2021-08-05 | $7.05 | $7.05 | 470,700 | — | — |
| 2021-08-04 | $6.67 | $6.67 | 508,000 | — | — |
| 2021-08-03 | $6.85 | $6.85 | 449,300 | — | — |
| 2021-08-02 | $7.02 | $7.02 | 772,300 | — | — |
| 2021-07-30 | $7.16 | $7.16 | 412,100 | — | — |
| 2021-07-29 | $7.32 | $7.32 | 482,000 | — | — |
| 2021-07-28 | $7.17 | $7.17 | 504,100 | — | — |
| 2021-07-27 | $6.76 | $6.76 | 416,100 | — | — |
| 2021-07-26 | $6.95 | $6.95 | 335,400 | — | — |
| 2021-07-23 | $6.81 | $6.81 | 409,600 | — | — |
| 2021-07-22 | $6.88 | $6.88 | 526,600 | — | — |
| 2021-07-21 | $7.23 | $7.23 | 582,400 | — | — |
| 2021-07-20 | $7.11 | $7.11 | 489,900 | — | — |
| 2021-07-19 | $6.74 | $6.74 | 763,800 | — | — |
| 2021-07-16 | $6.74 | $6.74 | 763,100 | — | — |
| 2021-07-15 | $7.01 | $7.01 | 654,300 | — | — |
| 2021-07-14 | $6.83 | $6.83 | 928,300 | — | — |
| 2021-07-13 | $7.09 | $7.09 | 1,049,200 | — | — |
| 2021-07-12 | $7.64 | $7.64 | 965,500 | — | — |
| 2021-07-09 | $7.32 | $7.32 | 357,100 | — | — |
| 2021-07-08 | $7.10 | $7.10 | 561,800 | — | — |
| 2021-07-07 | $7.32 | $7.32 | 612,800 | — | — |
| 2021-07-06 | $7.35 | $7.35 | 625,900 | — | — |
| 2021-07-02 | $7.42 | $7.42 | 580,500 | — | — |
| 2021-07-01 | $7.60 | $7.60 | 1,104,800 | — | — |
| 2021-06-30 | $7.88 | $7.88 | 1,184,400 | — | — |
| 2021-06-29 | $7.56 | $7.56 | 731,900 | — | — |
| 2021-06-28 | $7.84 | $7.84 | 990,900 | — | — |
| 2021-06-25 | $7.94 | $7.94 | 6,905,800 | — | — |
| 2021-06-24 | $8.12 | $8.12 | 700,200 | — | — |
| 2021-06-23 | $7.66 | $7.66 | 584,500 | — | — |
| 2021-06-22 | $7.58 | $7.58 | 757,200 | — | — |
| 2021-06-21 | $7.78 | $7.78 | 754,600 | — | — |
| 2021-06-18 | $7.50 | $7.50 | 988,000 | — | — |
| 2021-06-17 | $7.82 | $7.82 | 831,300 | — | — |
| 2021-06-16 | $8.18 | $8.18 | 698,200 | — | — |
| 2021-06-15 | $8.17 | $8.17 | 539,800 | — | — |
| 2021-06-14 | $8.18 | $8.18 | 578,300 | — | — |
| 2021-06-11 | $8.50 | $8.50 | 516,500 | — | — |
| 2021-06-10 | $8.26 | $8.26 | 645,600 | — | — |
| 2021-06-09 | $8.67 | $8.67 | 562,300 | — | — |
| 2021-06-08 | $9.20 | $9.20 | 635,000 | — | — |
| 2021-06-07 | $9.07 | $9.07 | 1,034,000 | — | — |
| 2021-06-04 | $8.89 | $8.89 | 1,078,200 | — | — |
| 2021-06-03 | $8.74 | $8.74 | 607,500 | — | — |
| 2021-06-02 | $9.23 | $9.23 | 1,183,400 | — | — |
| 2021-06-01 | $8.89 | $8.89 | 727,800 | — | — |
| 2021-05-28 | $8.62 | $8.62 | 562,400 | — | — |
| 2021-05-27 | $8.99 | $8.99 | 941,100 | — | — |
| 2021-05-26 | $8.53 | $8.53 | 792,500 | — | — |
| 2021-05-25 | $8.01 | $8.01 | 541,200 | — | — |
| 2021-05-24 | $8.00 | $8.00 | 504,600 | — | — |
| 2021-05-21 | $8.22 | $8.22 | 798,400 | — | — |
| 2021-05-20 | $8.27 | $8.27 | 826,300 | — | — |
| 2021-05-19 | $7.98 | $7.98 | 565,400 | — | — |
| 2021-05-18 | $8.12 | $8.12 | 837,200 | — | — |
| 2021-05-17 | $7.86 | $7.86 | 737,400 | — | — |
| 2021-05-14 | $7.71 | $7.71 | 934,200 | — | — |
| 2021-05-13 | $7.76 | $7.76 | 1,356,500 | — | — |
| 2021-05-12 | $7.29 | $7.29 | 832,400 | — | — |
| 2021-05-11 | $7.95 | $7.95 | 770,400 | — | — |
| 2021-05-10 | $7.88 | $7.88 | 1,456,600 | — | — |
| 2021-05-07 | $8.46 | $8.46 | 1,279,600 | — | — |
| 2021-05-06 | $8.49 | $8.49 | 565,400 | — | — |
| 2021-05-05 | $8.73 | $8.73 | 495,200 | — | — |
| 2021-05-04 | $8.73 | $8.73 | 630,800 | — | — |
| 2021-05-03 | $8.84 | $8.84 | 689,000 | — | — |
| 2021-04-30 | $9.02 | $9.02 | 710,800 | — | — |
| 2021-04-29 | $9.13 | $9.13 | 832,200 | — | — |
| 2021-04-28 | $9.09 | $9.09 | 790,200 | — | — |
| 2021-04-27 | $8.98 | $8.98 | 1,096,000 | — | — |
| 2021-04-26 | $8.59 | $8.59 | 1,278,800 | — | — |
| 2021-04-23 | $7.94 | $7.94 | 857,500 | — | — |
| 2021-04-22 | $7.61 | $7.61 | 1,381,400 | — | — |
| 2021-04-21 | $7.21 | $7.21 | 956,200 | — | — |
| 2021-04-20 | $6.66 | $6.66 | 1,387,600 | — | — |
| 2021-04-19 | $7.15 | $7.15 | 1,175,300 | — | — |
| 2021-04-16 | $7.44 | $7.44 | 917,300 | — | — |
| 2021-04-15 | $7.40 | $7.40 | 1,141,000 | — | — |
| 2021-04-14 | $7.55 | $7.55 | 1,017,400 | — | — |
| 2021-04-13 | $7.69 | $7.69 | 1,235,300 | — | — |
| 2021-04-12 | $8.03 | $8.03 | 1,122,200 | — | — |
| 2021-04-09 | $8.73 | $8.73 | 503,100 | — | — |
| 2021-04-08 | $8.92 | $8.92 | 581,800 | — | — |
| 2021-04-07 | $8.91 | $8.91 | 648,900 | — | — |
| 2021-04-06 | $9.13 | $9.13 | 1,016,400 | — | — |
| 2021-04-05 | $9.23 | $9.23 | 1,216,200 | — | — |
| 2021-04-01 | $9.70 | $9.70 | 1,522,300 | — | — |
| 2021-03-31 | $9.47 | $9.47 | 2,281,000 | — | — |
| 2021-03-30 | $9.15 | $9.15 | 2,642,900 | — | — |
| 2021-03-29 | $8.61 | $8.61 | 3,287,700 | — | — |
| 2021-03-26 | $7.89 | $7.89 | 1,408,800 | — | — |
| 2021-03-25 | $7.36 | $7.36 | 1,831,200 | — | — |
| 2021-03-24 | $6.44 | $6.44 | 949,500 | — | — |
| 2021-03-23 | $6.64 | $6.64 | 1,172,000 | — | — |
| 2021-03-22 | $7.14 | $7.14 | 1,045,200 | — | — |
| 2021-03-19 | $7.54 | $7.54 | 1,447,900 | — | — |
| 2021-03-18 | $7.21 | $7.21 | 1,363,500 | — | — |
| 2021-03-17 | $7.43 | $7.43 | 668,700 | — | — |
| 2021-03-16 | $7.35 | $7.35 | 755,600 | — | — |
| 2021-03-15 | $7.57 | $7.57 | 1,228,000 | — | — |
| 2021-03-12 | $7.40 | $7.40 | 1,056,300 | — | — |
| 2021-03-11 | $7.33 | $7.33 | 729,800 | — | — |
| 2021-03-10 | $7.03 | $7.03 | 895,100 | — | — |
| 2021-03-09 | $7.21 | $7.21 | 1,556,200 | — | — |
| 2021-03-08 | $6.76 | $6.76 | 907,100 | — | — |
| 2021-03-05 | $6.59 | $6.59 | 1,553,900 | — | — |
| 2021-03-04 | $6.78 | $6.78 | 2,557,600 | — | — |
| 2021-03-03 | $7.45 | $7.45 | 1,241,500 | — | — |
| 2021-03-02 | $7.40 | $7.40 | 1,796,100 | — | — |
| 2021-03-01 | $7.02 | $7.02 | 783,900 | — | — |
| 2021-02-26 | $7.08 | $7.08 | 1,922,900 | — | — |
| 2021-02-25 | $6.96 | $6.96 | 1,034,500 | — | — |
| 2021-02-24 | $7.30 | $7.30 | 1,889,200 | — | — |
| 2021-02-23 | $6.74 | $6.74 | 2,435,700 | — | — |
| 2021-02-22 | $6.67 | $6.67 | 1,388,600 | — | — |
| 2021-02-19 | $6.38 | $6.38 | 2,284,700 | — | — |
| 2021-02-18 | $6.60 | $6.60 | 1,518,600 | — | — |
| 2021-02-17 | $6.72 | $6.72 | 2,205,900 | — | — |
| 2021-02-16 | $7.39 | $7.39 | 2,121,500 | — | — |
| 2021-02-12 | $7.33 | $7.33 | 2,485,100 | — | — |
| 2021-02-11 | $7.75 | $7.75 | 4,987,900 | — | — |
| 2021-02-10 | $7.25 | $7.25 | 14,929,400 | — | — |
| 2021-02-09 | $6.04 | $6.04 | 1,020,000 | — | — |
| 2021-02-08 | $6.51 | $6.51 | 670,800 | — | — |
| 2021-02-05 | $6.59 | $6.59 | 539,400 | — | — |
| 2021-02-04 | $6.27 | $6.27 | 617,600 | — | — |
| 2021-02-03 | $6.32 | $6.32 | 521,800 | — | — |
| 2021-02-02 | $6.15 | $6.15 | 660,300 | — | — |
| 2021-02-01 | $5.86 | $5.86 | 1,135,500 | — | — |
| 2021-01-29 | $5.55 | $5.55 | 796,700 | — | — |
| 2021-01-28 | $5.81 | $5.81 | 955,800 | — | — |
| 2021-01-27 | $6.18 | $6.18 | 1,521,100 | — | — |
| 2021-01-26 | $6.77 | $6.77 | 2,218,500 | — | — |
| 2021-01-25 | $6.46 | $6.46 | 1,290,800 | — | — |
| 2021-01-22 | $6.28 | $6.28 | 1,861,800 | — | — |
| 2021-01-21 | $5.69 | $5.69 | 932,900 | — | — |
| 2021-01-20 | $5.46 | $5.46 | 430,300 | — | — |
| 2021-01-19 | $5.25 | $5.25 | 520,600 | — | — |
| 2021-01-15 | $4.74 | $4.74 | 433,900 | — | — |
| 2021-01-14 | $4.65 | $4.65 | 386,500 | — | — |
| 2021-01-13 | $4.50 | $4.50 | 465,900 | — | — |
| 2021-01-12 | $4.30 | $4.30 | 687,000 | — | — |
| 2021-01-11 | $3.93 | $3.93 | 405,200 | — | — |
| 2021-01-08 | $3.68 | $3.68 | 372,600 | — | — |
| 2021-01-07 | $3.63 | $3.63 | 230,000 | — | — |
| 2021-01-06 | $3.44 | $3.44 | 786,800 | — | — |
| 2021-01-05 | $3.32 | $3.32 | 530,300 | — | — |
| 2021-01-04 | $3.35 | $3.35 | 194,200 | — | — |