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
- 2020-11-06 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 | $8.02 | $8.02 | 165,700 | — | — |
| 2021-12-30 | $7.85 | $7.85 | 308,300 | — | — |
| 2021-12-29 | $8.19 | $8.19 | 255,600 | — | — |
| 2021-12-28 | $8.35 | $8.35 | 252,300 | — | — |
| 2021-12-27 | $7.94 | $7.94 | 209,300 | — | — |
| 2021-12-23 | $8.10 | $8.10 | 107,500 | — | — |
| 2021-12-22 | $8.24 | $8.24 | 69,400 | — | — |
| 2021-12-21 | $8.39 | $8.39 | 67,700 | — | — |
| 2021-12-20 | $8.69 | $8.69 | 116,200 | — | — |
| 2021-12-17 | $8.74 | $8.74 | 140,500 | — | — |
| 2021-12-16 | $8.54 | $8.54 | 445,700 | — | — |
| 2021-12-15 | $8.27 | $8.27 | 255,600 | — | — |
| 2021-12-14 | $8.16 | $8.16 | 182,300 | — | — |
| 2021-12-13 | $7.93 | $7.93 | 143,900 | — | — |
| 2021-12-10 | $8.29 | $8.29 | 133,800 | — | — |
| 2021-12-09 | $8.71 | $8.71 | 150,200 | — | — |
| 2021-12-08 | $8.58 | $8.58 | 166,500 | — | — |
| 2021-12-07 | $8.59 | $8.59 | 209,000 | — | — |
| 2021-12-06 | $8.09 | $8.09 | 222,400 | — | — |
| 2021-12-03 | $8.04 | $8.04 | 282,400 | — | — |
| 2021-12-02 | $8.42 | $8.42 | 262,300 | — | — |
| 2021-12-01 | $7.92 | $7.92 | 317,700 | — | — |
| 2021-11-30 | $7.80 | $7.80 | 1,298,600 | — | — |
| 2021-11-29 | $8.31 | $8.31 | 253,600 | — | — |
| 2021-11-26 | $8.68 | $8.68 | 232,000 | — | — |
| 2021-11-24 | $8.49 | $8.49 | 241,400 | — | — |
| 2021-11-23 | $8.62 | $8.62 | 335,000 | — | — |
| 2021-11-22 | $9.04 | $9.04 | 490,500 | — | — |
| 2021-11-19 | $9.26 | $9.26 | 180,700 | — | — |
| 2021-11-18 | $9.50 | $9.50 | 138,300 | — | — |
| 2021-11-17 | $9.61 | $9.61 | 388,600 | — | — |
| 2021-11-16 | $9.90 | $9.90 | 184,300 | — | — |
| 2021-11-15 | $9.95 | $9.95 | 581,800 | — | — |
| 2021-11-12 | $10.67 | $10.67 | 648,700 | — | — |
| 2021-11-11 | $9.56 | $9.56 | 788,500 | — | — |
| 2021-11-10 | $9.79 | $9.79 | 414,500 | — | — |
| 2021-11-09 | $10.20 | $10.20 | 212,900 | — | — |
| 2021-11-08 | $10.39 | $10.39 | 85,400 | — | — |
| 2021-11-05 | $10.45 | $10.45 | 155,900 | — | — |
| 2021-11-04 | $10.68 | $10.68 | 127,700 | — | — |
| 2021-11-03 | $10.90 | $10.90 | 221,600 | — | — |
| 2021-11-02 | $11.00 | $11.00 | 147,800 | — | — |
| 2021-11-01 | $11.24 | $11.24 | 292,900 | — | — |
| 2021-10-29 | $11.17 | $11.17 | 226,100 | — | — |
| 2021-10-28 | $11.05 | $11.05 | 216,200 | — | — |
| 2021-10-27 | $10.87 | $10.87 | 369,600 | — | — |
| 2021-10-26 | $11.05 | $11.05 | 316,500 | — | — |
| 2021-10-25 | $10.98 | $10.98 | 307,800 | — | — |
| 2021-10-22 | $10.99 | $10.99 | 262,700 | — | — |
| 2021-10-21 | $10.90 | $10.90 | 403,400 | — | — |
| 2021-10-20 | $10.96 | $10.96 | 155,200 | — | — |
| 2021-10-19 | $10.91 | $10.91 | 288,500 | — | — |
| 2021-10-18 | $10.87 | $10.87 | 707,800 | — | — |
| 2021-10-15 | $10.37 | $10.37 | 610,800 | — | — |
| 2021-10-14 | $10.20 | $10.20 | 378,900 | — | — |
| 2021-10-13 | $9.98 | $9.98 | 163,700 | — | — |
| 2021-10-12 | $10.21 | $10.21 | 266,500 | — | — |
| 2021-10-11 | $10.04 | $10.04 | 291,000 | — | — |
| 2021-10-08 | $9.96 | $9.96 | 657,500 | — | — |
| 2021-10-07 | $9.94 | $9.94 | 547,800 | — | — |
| 2021-10-06 | $9.27 | $9.27 | 242,100 | — | — |
| 2021-10-05 | $8.75 | $8.75 | 233,200 | — | — |
| 2021-10-04 | $8.99 | $8.99 | 398,300 | — | — |
| 2021-10-01 | $9.27 | $9.27 | 581,200 | — | — |
| 2021-09-30 | $9.26 | $9.26 | 247,100 | — | — |
| 2021-09-29 | $9.47 | $9.47 | 162,000 | — | — |
| 2021-09-28 | $9.45 | $9.45 | 268,000 | — | — |
| 2021-09-27 | $10.36 | $10.36 | 364,800 | — | — |
| 2021-09-24 | $10.27 | $10.27 | 205,500 | — | — |
| 2021-09-23 | $10.51 | $10.51 | 289,000 | — | — |
| 2021-09-22 | $10.71 | $10.71 | 289,300 | — | — |
| 2021-09-21 | $11.18 | $11.18 | 264,800 | — | — |
| 2021-09-20 | $11.00 | $11.00 | 284,800 | — | — |
| 2021-09-17 | $11.22 | $11.22 | 495,200 | — | — |
| 2021-09-16 | $12.15 | $12.15 | 1,717,800 | — | — |
| 2021-09-15 | $10.14 | $10.14 | 165,000 | — | — |
| 2021-09-14 | $10.34 | $10.34 | 228,300 | — | — |
| 2021-09-13 | $10.20 | $10.20 | 288,100 | — | — |
| 2021-09-10 | $10.07 | $10.07 | 362,000 | — | — |
| 2021-09-09 | $9.72 | $9.72 | 315,300 | — | — |
| 2021-09-08 | $9.77 | $9.77 | 302,700 | — | — |
| 2021-09-07 | $10.59 | $10.59 | 235,200 | — | — |
| 2021-09-03 | $11.00 | $11.00 | 415,000 | — | — |
| 2021-09-02 | $11.24 | $11.24 | 405,600 | — | — |
| 2021-09-01 | $11.02 | $11.02 | 749,000 | — | — |
| 2021-08-31 | $10.25 | $10.25 | 642,700 | — | — |
| 2021-08-30 | $10.06 | $10.06 | 474,000 | — | — |
| 2021-08-27 | $9.98 | $9.98 | 719,900 | — | — |
| 2021-08-26 | $10.17 | $10.17 | 922,200 | — | — |
| 2021-08-25 | $10.04 | $10.04 | 838,300 | — | — |
| 2021-08-24 | $9.91 | $9.91 | 470,000 | — | — |
| 2021-08-23 | $9.97 | $9.97 | 1,147,900 | — | — |
| 2021-08-20 | $9.98 | $9.98 | 860,900 | — | — |
| 2021-08-19 | $9.97 | $9.97 | 2,773,400 | — | — |
| 2021-08-18 | $9.97 | $9.97 | 186,400 | — | — |
| 2021-08-17 | $9.98 | $9.98 | 1,171,400 | — | — |
| 2021-08-16 | $9.97 | $9.97 | 607,100 | — | — |
| 2021-08-13 | $9.97 | $9.97 | 741,400 | — | — |
| 2021-08-12 | $9.97 | $9.97 | 2,158,500 | — | — |
| 2021-08-11 | $9.97 | $9.97 | 998,500 | — | — |
| 2021-08-10 | $9.97 | $9.97 | 1,225,800 | — | — |
| 2021-08-09 | $9.96 | $9.96 | 1,159,900 | — | — |
| 2021-08-06 | $9.93 | $9.93 | 22,900 | — | — |
| 2021-08-05 | $9.93 | $9.93 | 40,400 | — | — |
| 2021-08-04 | $9.92 | $9.92 | 36,600 | — | — |
| 2021-08-03 | $9.90 | $9.90 | 112,400 | — | — |
| 2021-08-02 | $9.92 | $9.92 | 140,400 | — | — |
| 2021-07-30 | $9.94 | $9.94 | 187,500 | — | — |
| 2021-07-29 | $9.93 | $9.93 | 96,400 | — | — |
| 2021-07-28 | $9.94 | $9.94 | 89,400 | — | — |
| 2021-07-27 | $9.94 | $9.94 | 40,300 | — | — |
| 2021-07-26 | $9.94 | $9.94 | 622,500 | — | — |
| 2021-07-23 | $9.95 | $9.95 | 62,500 | — | — |
| 2021-07-22 | $9.95 | $9.95 | 41,500 | — | — |
| 2021-07-21 | $9.95 | $9.95 | 884,400 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 70,300 | — | — |
| 2021-07-19 | $9.95 | $9.95 | 511,400 | — | — |
| 2021-07-16 | $9.95 | $9.95 | 225,300 | — | — |
| 2021-07-15 | $9.97 | $9.97 | 479,900 | — | — |
| 2021-07-14 | $9.96 | $9.96 | 269,600 | — | — |
| 2021-07-13 | $9.96 | $9.96 | 176,400 | — | — |
| 2021-07-12 | $9.94 | $9.94 | 139,100 | — | — |
| 2021-07-09 | $9.94 | $9.94 | 26,000 | — | — |
| 2021-07-08 | $9.95 | $9.95 | 286,700 | — | — |
| 2021-07-07 | $9.94 | $9.94 | 235,500 | — | — |
| 2021-07-06 | $9.94 | $9.94 | 154,500 | — | — |
| 2021-07-02 | $9.93 | $9.93 | 235,100 | — | — |
| 2021-07-01 | $9.94 | $9.94 | 216,300 | — | — |
| 2021-06-30 | $9.93 | $9.93 | 1,970,600 | — | — |
| 2021-06-29 | $9.93 | $9.93 | 314,200 | — | — |
| 2021-06-28 | $9.95 | $9.95 | 2,161,300 | — | — |
| 2021-06-25 | $9.94 | $9.94 | 198,600 | — | — |
| 2021-06-24 | $9.95 | $9.95 | 1,879,200 | — | — |
| 2021-06-23 | $9.93 | $9.93 | 108,900 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 230,900 | — | — |
| 2021-06-21 | $9.94 | $9.94 | 304,000 | — | — |
| 2021-06-18 | $9.94 | $9.94 | 886,800 | — | — |
| 2021-06-17 | $9.94 | $9.94 | 296,500 | — | — |
| 2021-06-16 | $9.93 | $9.93 | 59,500 | — | — |
| 2021-06-15 | $9.92 | $9.92 | 530,500 | — | — |
| 2021-06-14 | $9.92 | $9.92 | 506,000 | — | — |
| 2021-06-11 | $9.91 | $9.91 | 51,800 | — | — |
| 2021-06-10 | $9.93 | $9.93 | 26,600 | — | — |
| 2021-06-09 | $9.90 | $9.90 | 45,200 | — | — |
| 2021-06-08 | $9.91 | $9.91 | 70,200 | — | — |
| 2021-06-07 | $9.92 | $9.92 | 64,400 | — | — |
| 2021-06-04 | $9.90 | $9.90 | 37,200 | — | — |
| 2021-06-03 | $9.89 | $9.89 | 32,500 | — | — |
| 2021-06-02 | $9.91 | $9.91 | 428,500 | — | — |
| 2021-06-01 | $9.89 | $9.89 | 64,800 | — | — |
| 2021-05-28 | $9.88 | $9.88 | 85,200 | — | — |
| 2021-05-27 | $9.88 | $9.88 | 375,900 | — | — |
| 2021-05-26 | $9.87 | $9.87 | 141,600 | — | — |
| 2021-05-25 | $9.91 | $9.91 | 21,900 | — | — |
| 2021-05-24 | $9.88 | $9.88 | 127,000 | — | — |
| 2021-05-21 | $9.88 | $9.88 | 159,700 | — | — |
| 2021-05-20 | $9.87 | $9.87 | 67,100 | — | — |
| 2021-05-19 | $9.88 | $9.88 | 139,800 | — | — |
| 2021-05-18 | $9.88 | $9.88 | 86,000 | — | — |
| 2021-05-17 | $9.88 | $9.88 | 152,800 | — | — |
| 2021-05-14 | $9.86 | $9.86 | 437,800 | — | — |
| 2021-05-13 | $9.88 | $9.88 | 75,300 | — | — |
| 2021-05-12 | $9.86 | $9.86 | 175,400 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 320,100 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 218,200 | — | — |
| 2021-05-07 | $9.87 | $9.87 | 1,198,500 | — | — |
| 2021-05-06 | $9.90 | $9.90 | 493,200 | — | — |
| 2021-05-05 | $9.91 | $9.91 | 246,300 | — | — |
| 2021-05-04 | $9.91 | $9.91 | 264,500 | — | — |
| 2021-05-03 | $9.89 | $9.89 | 113,100 | — | — |
| 2021-04-30 | $9.94 | $9.94 | 262,400 | — | — |
| 2021-04-29 | $9.88 | $9.88 | 306,700 | — | — |
| 2021-04-28 | $9.92 | $9.92 | 418,400 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 582,600 | — | — |
| 2021-04-26 | $9.97 | $9.97 | 443,700 | — | — |
| 2021-04-23 | $9.97 | $9.97 | 294,600 | — | — |
| 2021-04-22 | $9.95 | $9.95 | 429,800 | — | — |
| 2021-04-21 | $9.97 | $9.97 | 1,260,400 | — | — |
| 2021-04-20 | $9.90 | $9.90 | 778,600 | — | — |
| 2021-04-19 | $9.91 | $9.91 | 653,900 | — | — |
| 2021-04-16 | $9.88 | $9.88 | 1,058,800 | — | — |
| 2021-04-15 | $9.88 | $9.88 | 669,500 | — | — |
| 2021-04-14 | $9.92 | $9.92 | 575,000 | — | — |
| 2021-04-13 | $9.93 | $9.93 | 419,200 | — | — |
| 2021-04-12 | $9.93 | $9.93 | 841,200 | — | — |
| 2021-04-09 | $9.99 | $9.99 | 2,337,600 | — | — |
| 2021-04-08 | $10.01 | $10.01 | 5,853,800 | — | — |
| 2021-04-07 | $10.02 | $10.02 | 99,500 | — | — |
| 2021-04-06 | $9.95 | $9.95 | 139,000 | — | — |
| 2021-04-05 | $9.86 | $9.86 | 42,500 | — | — |
| 2021-04-01 | $9.92 | $9.92 | 120,200 | — | — |
| 2021-03-31 | $9.84 | $9.84 | 116,000 | — | — |
| 2021-03-30 | $9.83 | $9.83 | 307,200 | — | — |
| 2021-03-29 | $9.82 | $9.82 | 54,600 | — | — |
| 2021-03-26 | $9.86 | $9.86 | 73,100 | — | — |
| 2021-03-25 | $9.92 | $9.92 | 250,500 | — | — |
| 2021-03-24 | $9.77 | $9.77 | 384,600 | — | — |
| 2021-03-23 | $9.91 | $9.91 | 153,300 | — | — |
| 2021-03-22 | $9.99 | $9.99 | 340,500 | — | — |
| 2021-03-19 | $10.02 | $10.02 | 76,600 | — | — |
| 2021-03-18 | $10.00 | $10.00 | 373,500 | — | — |
| 2021-03-17 | $10.00 | $10.00 | 126,700 | — | — |
| 2021-03-16 | $9.99 | $9.99 | 194,300 | — | — |
| 2021-03-15 | $10.03 | $10.03 | 91,900 | — | — |
| 2021-03-12 | $10.12 | $10.12 | 259,200 | — | — |
| 2021-03-11 | $10.08 | $10.08 | 324,100 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 651,000 | — | — |
| 2021-03-09 | $10.01 | $10.01 | 376,400 | — | — |
| 2021-03-08 | $10.09 | $10.09 | 246,400 | — | — |
| 2021-03-05 | $10.13 | $10.13 | 396,800 | — | — |
| 2021-03-04 | $9.98 | $9.98 | 2,414,600 | — | — |
| 2021-03-03 | $10.11 | $10.11 | 562,100 | — | — |
| 2021-03-02 | $10.17 | $10.17 | 536,700 | — | — |
| 2021-03-01 | $10.63 | $10.63 | 200,400 | — | — |
| 2021-02-26 | $10.42 | $10.42 | 459,400 | — | — |
| 2021-02-25 | $10.58 | $10.58 | 470,600 | — | — |
| 2021-02-24 | $10.88 | $10.88 | 265,300 | — | — |
| 2021-02-23 | $10.76 | $10.76 | 464,300 | — | — |
| 2021-02-22 | $11.00 | $11.00 | 304,300 | — | — |
| 2021-02-19 | $11.06 | $11.06 | 239,000 | — | — |
| 2021-02-18 | $11.39 | $11.39 | 194,500 | — | — |
| 2021-02-17 | $11.04 | $11.04 | 149,700 | — | — |
| 2021-02-16 | $11.04 | $11.04 | 393,900 | — | — |
| 2021-02-12 | $10.85 | $10.85 | 404,000 | — | — |
| 2021-02-11 | $10.79 | $10.79 | 291,400 | — | — |
| 2021-02-10 | $10.98 | $10.98 | 141,800 | — | — |
| 2021-02-09 | $11.01 | $11.01 | 282,400 | — | — |
| 2021-02-08 | $10.92 | $10.92 | 649,200 | — | — |
| 2021-02-05 | $10.81 | $10.81 | 502,600 | — | — |
| 2021-02-04 | $10.87 | $10.87 | 295,300 | — | — |
| 2021-02-03 | $10.82 | $10.82 | 265,700 | — | — |
| 2021-02-02 | $10.80 | $10.80 | 372,100 | — | — |
| 2021-02-01 | $10.69 | $10.69 | 300,100 | — | — |
| 2021-01-29 | $10.56 | $10.56 | 90,100 | — | — |
| 2021-01-28 | $10.52 | $10.52 | 301,800 | — | — |
| 2021-01-27 | $10.49 | $10.49 | 591,200 | — | — |
| 2021-01-26 | $10.75 | $10.75 | 718,900 | — | — |
| 2021-01-25 | $10.96 | $10.96 | 471,800 | — | — |
| 2021-01-22 | $10.99 | $10.99 | 326,000 | — | — |
| 2021-01-21 | $10.90 | $10.90 | 524,200 | — | — |
| 2021-01-20 | $10.85 | $10.85 | 827,500 | — | — |
| 2021-01-19 | $10.63 | $10.63 | 688,100 | — | — |
| 2021-01-15 | $10.43 | $10.43 | 545,400 | — | — |
| 2021-01-14 | $10.78 | $10.78 | 356,100 | — | — |
| 2021-01-13 | $10.85 | $10.85 | 685,700 | — | — |
| 2021-01-12 | $10.75 | $10.75 | 550,000 | — | — |
| 2021-01-11 | $10.66 | $10.66 | 475,500 | — | — |
| 2021-01-08 | $10.51 | $10.51 | 206,400 | — | — |
| 2021-01-07 | $10.60 | $10.60 | 203,900 | — | — |
| 2021-01-06 | $10.49 | $10.49 | 72,800 | — | — |
| 2021-01-05 | $10.46 | $10.46 | 120,000 | — | — |
| 2021-01-04 | $10.42 | $10.42 | 166,500 | — | — |