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
- 2018-03-29 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 | $8.58 | $8.58 | 91,100 | — | — |
| 2021-12-30 | $8.56 | $8.56 | 118,200 | — | — |
| 2021-12-29 | $8.29 | $8.29 | 98,800 | — | — |
| 2021-12-28 | $8.22 | $8.22 | 128,300 | — | — |
| 2021-12-27 | $8.33 | $8.33 | 75,400 | — | — |
| 2021-12-23 | $8.72 | $8.72 | 254,700 | — | — |
| 2021-12-22 | $8.51 | $8.51 | 106,000 | — | — |
| 2021-12-21 | $8.46 | $8.46 | 71,000 | — | — |
| 2021-12-20 | $8.41 | $8.41 | 131,100 | — | — |
| 2021-12-17 | $8.27 | $8.27 | 247,600 | — | — |
| 2021-12-16 | $8.00 | $8.00 | 97,100 | — | — |
| 2021-12-15 | $8.27 | $8.27 | 157,700 | — | — |
| 2021-12-14 | $7.97 | $7.97 | 78,900 | — | — |
| 2021-12-13 | $8.28 | $8.28 | 133,100 | — | — |
| 2021-12-10 | $8.30 | $8.30 | 127,700 | — | — |
| 2021-12-09 | $8.52 | $8.52 | 103,100 | — | — |
| 2021-12-08 | $8.70 | $8.70 | 86,300 | — | — |
| 2021-12-07 | $8.45 | $8.45 | 145,100 | — | — |
| 2021-12-06 | $8.00 | $8.00 | 222,500 | — | — |
| 2021-12-03 | $8.25 | $8.25 | 262,200 | — | — |
| 2021-12-02 | $8.01 | $8.01 | 176,300 | — | — |
| 2021-12-01 | $7.51 | $7.51 | 145,700 | — | — |
| 2021-11-30 | $7.92 | $7.92 | 303,600 | — | — |
| 2021-11-29 | $7.94 | $7.94 | 107,500 | — | — |
| 2021-11-26 | $8.36 | $8.36 | 97,400 | — | — |
| 2021-11-24 | $9.03 | $9.03 | 238,600 | — | — |
| 2021-11-23 | $8.88 | $8.88 | 207,000 | — | — |
| 2021-11-22 | $9.20 | $9.20 | 416,000 | — | — |
| 2021-11-19 | $9.80 | $9.80 | 1,918,100 | — | — |
| 2021-11-18 | $10.27 | $10.27 | 384,300 | — | — |
| 2021-11-17 | $10.81 | $10.81 | 204,600 | — | — |
| 2021-11-16 | $10.76 | $10.76 | 340,400 | — | — |
| 2021-11-15 | $10.32 | $10.32 | 1,705,800 | — | — |
| 2021-11-12 | $10.50 | $10.50 | 212,600 | — | — |
| 2021-11-11 | $10.47 | $10.47 | 2,051,600 | — | — |
| 2021-11-10 | $9.46 | $9.46 | 1,287,300 | — | — |
| 2021-11-09 | $9.21 | $9.21 | 1,256,100 | — | — |
| 2021-11-08 | $8.80 | $8.80 | 495,600 | — | — |
| 2021-11-05 | $8.75 | $8.75 | 1,087,300 | — | — |
| 2021-11-04 | $8.65 | $8.65 | 111,400 | — | — |
| 2021-11-03 | $8.89 | $8.89 | 162,400 | — | — |
| 2021-11-02 | $8.99 | $8.99 | 280,300 | — | — |
| 2021-11-01 | $8.74 | $8.74 | 73,600 | — | — |
| 2021-10-29 | $8.48 | $8.48 | 93,900 | — | — |
| 2021-10-28 | $8.58 | $8.58 | 77,800 | — | — |
| 2021-10-27 | $8.16 | $8.16 | 51,700 | — | — |
| 2021-10-26 | $8.30 | $8.30 | 82,700 | — | — |
| 2021-10-25 | $8.34 | $8.34 | 65,700 | — | — |
| 2021-10-22 | $8.19 | $8.19 | 85,400 | — | — |
| 2021-10-21 | $8.37 | $8.37 | 82,400 | — | — |
| 2021-10-20 | $8.46 | $8.46 | 103,000 | — | — |
| 2021-10-19 | $8.83 | $8.83 | 84,500 | — | — |
| 2021-10-18 | $8.90 | $8.90 | 201,900 | — | — |
| 2021-10-15 | $9.24 | $9.24 | 129,400 | — | — |
| 2021-10-14 | $9.18 | $9.18 | 341,500 | — | — |
| 2021-10-13 | $8.82 | $8.82 | 333,000 | — | — |
| 2021-10-12 | $7.95 | $7.95 | 106,200 | — | — |
| 2021-10-11 | $8.16 | $8.16 | 127,500 | — | — |
| 2021-10-08 | $7.60 | $7.60 | 231,700 | — | — |
| 2021-10-07 | $8.01 | $8.01 | 302,500 | — | — |
| 2021-10-06 | $8.43 | $8.43 | 51,000 | — | — |
| 2021-10-05 | $8.81 | $8.81 | 80,800 | — | — |
| 2021-10-04 | $8.67 | $8.67 | 69,500 | — | — |
| 2021-10-01 | $8.54 | $8.54 | 148,400 | — | — |
| 2021-09-30 | $8.41 | $8.41 | 105,200 | — | — |
| 2021-09-29 | $8.38 | $8.38 | 50,900 | — | — |
| 2021-09-28 | $8.44 | $8.44 | 78,000 | — | — |
| 2021-09-27 | $8.74 | $8.74 | 83,200 | — | — |
| 2021-09-24 | $8.61 | $8.61 | 34,100 | — | — |
| 2021-09-23 | $8.54 | $8.54 | 159,300 | — | — |
| 2021-09-22 | $8.81 | $8.81 | 79,500 | — | — |
| 2021-09-21 | $8.79 | $8.79 | 188,800 | — | — |
| 2021-09-20 | $8.80 | $8.80 | 159,400 | — | — |
| 2021-09-17 | $8.99 | $8.99 | 229,900 | — | — |
| 2021-09-16 | $8.31 | $8.31 | 51,200 | — | — |
| 2021-09-15 | $8.16 | $8.16 | 46,700 | — | — |
| 2021-09-14 | $8.03 | $8.03 | 59,500 | — | — |
| 2021-09-13 | $8.13 | $8.13 | 57,100 | — | — |
| 2021-09-10 | $8.42 | $8.42 | 67,500 | — | — |
| 2021-09-09 | $8.07 | $8.07 | 443,900 | — | — |
| 2021-09-08 | $8.01 | $8.01 | 84,200 | — | — |
| 2021-09-07 | $8.12 | $8.12 | 97,200 | — | — |
| 2021-09-03 | $8.24 | $8.24 | 45,300 | — | — |
| 2021-09-02 | $8.42 | $8.42 | 304,600 | — | — |
| 2021-09-01 | $8.43 | $8.43 | 121,200 | — | — |
| 2021-08-31 | $8.28 | $8.28 | 131,300 | — | — |
| 2021-08-30 | $8.15 | $8.15 | 57,200 | — | — |
| 2021-08-27 | $8.35 | $8.35 | 97,800 | — | — |
| 2021-08-26 | $8.00 | $8.00 | 201,800 | — | — |
| 2021-08-25 | $7.85 | $7.85 | 120,200 | — | — |
| 2021-08-24 | $8.30 | $8.30 | 872,800 | — | — |
| 2021-08-23 | $9.14 | $9.14 | 188,700 | — | — |
| 2021-08-20 | $8.96 | $8.96 | 299,300 | — | — |
| 2021-08-19 | $8.62 | $8.62 | 124,300 | — | — |
| 2021-08-18 | $8.45 | $8.45 | 251,200 | — | — |
| 2021-08-17 | $8.33 | $8.33 | 153,900 | — | — |
| 2021-08-16 | $8.03 | $8.03 | 229,300 | — | — |
| 2021-08-13 | $7.90 | $7.90 | 84,800 | — | — |
| 2021-08-12 | $8.05 | $8.05 | 83,800 | — | — |
| 2021-08-11 | $8.03 | $8.03 | 626,400 | — | — |
| 2021-08-10 | $7.67 | $7.67 | 105,600 | — | — |
| 2021-08-09 | $7.25 | $7.25 | 254,900 | — | — |
| 2021-08-06 | $7.27 | $7.27 | 98,900 | — | — |
| 2021-08-05 | $7.01 | $7.01 | 90,900 | — | — |
| 2021-08-04 | $6.61 | $6.61 | 103,100 | — | — |
| 2021-08-03 | $6.25 | $6.25 | 72,900 | — | — |
| 2021-08-02 | $5.99 | $5.99 | 113,600 | — | — |
| 2021-07-30 | $6.00 | $6.00 | 281,500 | — | — |
| 2021-07-29 | $6.24 | $6.24 | 69,000 | — | — |
| 2021-07-28 | $6.31 | $6.31 | 136,400 | — | — |
| 2021-07-27 | $6.23 | $6.23 | 177,000 | — | — |
| 2021-07-26 | $6.24 | $6.24 | 108,700 | — | — |
| 2021-07-23 | $6.48 | $6.48 | 174,800 | — | — |
| 2021-07-22 | $6.67 | $6.67 | 92,400 | — | — |
| 2021-07-21 | $6.88 | $6.88 | 273,700 | — | — |
| 2021-07-20 | $6.65 | $6.65 | 379,300 | — | — |
| 2021-07-19 | $6.23 | $6.23 | 138,900 | — | — |
| 2021-07-16 | $6.27 | $6.27 | 211,600 | — | — |
| 2021-07-15 | $6.77 | $6.77 | 393,000 | — | — |
| 2021-07-14 | $6.72 | $6.72 | 221,600 | — | — |
| 2021-07-13 | $6.55 | $6.55 | 185,900 | — | — |
| 2021-07-12 | $6.81 | $6.81 | 193,400 | — | — |
| 2021-07-09 | $6.89 | $6.89 | 218,500 | — | — |
| 2021-07-08 | $6.73 | $6.73 | 181,900 | — | — |
| 2021-07-07 | $7.04 | $7.04 | 244,700 | — | — |
| 2021-07-06 | $7.44 | $7.44 | 179,900 | — | — |
| 2021-07-02 | $7.91 | $7.91 | 124,400 | — | — |
| 2021-07-01 | $8.02 | $8.02 | 175,300 | — | — |
| 2021-06-30 | $8.11 | $8.11 | 181,000 | — | — |
| 2021-06-29 | $8.02 | $8.02 | 199,100 | — | — |
| 2021-06-28 | $7.99 | $7.99 | 401,100 | — | — |
| 2021-06-25 | $8.60 | $8.60 | 4,730,900 | — | — |
| 2021-06-24 | $8.45 | $8.45 | 242,300 | — | — |
| 2021-06-23 | $8.30 | $8.30 | 211,100 | — | — |
| 2021-06-22 | $8.55 | $8.55 | 350,300 | — | — |
| 2021-06-21 | $9.30 | $9.30 | 397,800 | — | — |
| 2021-06-18 | $9.27 | $9.27 | 952,600 | — | — |
| 2021-06-17 | $9.08 | $9.08 | 465,700 | — | — |
| 2021-06-16 | $9.20 | $9.20 | 444,600 | — | — |
| 2021-06-15 | $9.06 | $9.06 | 807,000 | — | — |
| 2021-06-14 | $9.11 | $9.11 | 419,400 | — | — |
| 2021-06-11 | $8.13 | $8.13 | 184,600 | — | — |
| 2021-06-10 | $7.99 | $7.99 | 233,300 | — | — |
| 2021-06-09 | $7.86 | $7.86 | 207,000 | — | — |
| 2021-06-08 | $7.85 | $7.85 | 98,600 | — | — |
| 2021-06-07 | $7.89 | $7.89 | 237,200 | — | — |
| 2021-06-04 | $8.00 | $8.00 | 225,500 | — | — |
| 2021-06-03 | $7.99 | $7.99 | 192,800 | — | — |
| 2021-06-02 | $8.08 | $8.08 | 185,500 | — | — |
| 2021-06-01 | $8.40 | $8.40 | 117,200 | — | — |
| 2021-05-28 | $8.66 | $8.66 | 112,600 | — | — |
| 2021-05-27 | $8.65 | $8.65 | 67,300 | — | — |
| 2021-05-26 | $8.60 | $8.60 | 222,200 | — | — |
| 2021-05-25 | $8.14 | $8.14 | 123,300 | — | — |
| 2021-05-24 | $8.43 | $8.43 | 93,800 | — | — |
| 2021-05-21 | $8.51 | $8.51 | 123,900 | — | — |
| 2021-05-20 | $8.53 | $8.53 | 115,100 | — | — |
| 2021-05-19 | $8.35 | $8.35 | 180,500 | — | — |
| 2021-05-18 | $8.35 | $8.35 | 179,900 | — | — |
| 2021-05-17 | $8.20 | $8.20 | 127,900 | — | — |
| 2021-05-14 | $8.02 | $8.02 | 165,400 | — | — |
| 2021-05-13 | $7.95 | $7.95 | 202,700 | — | — |
| 2021-05-12 | $7.94 | $7.94 | 161,400 | — | — |
| 2021-05-11 | $7.82 | $7.82 | 178,200 | — | — |
| 2021-05-10 | $7.87 | $7.87 | 141,600 | — | — |
| 2021-05-07 | $8.31 | $8.31 | 121,000 | — | — |
| 2021-05-06 | $8.20 | $8.20 | 212,800 | — | — |
| 2021-05-05 | $8.20 | $8.20 | 134,100 | — | — |
| 2021-05-04 | $8.12 | $8.12 | 1,341,900 | — | — |
| 2021-05-03 | $8.93 | $8.93 | 159,000 | — | — |
| 2021-04-30 | $8.69 | $8.69 | 147,900 | — | — |
| 2021-04-29 | $8.59 | $8.59 | 417,400 | — | — |
| 2021-04-28 | $8.60 | $8.60 | 160,000 | — | — |
| 2021-04-27 | $8.53 | $8.53 | 148,700 | — | — |
| 2021-04-26 | $8.71 | $8.71 | 281,000 | — | — |
| 2021-04-23 | $8.67 | $8.67 | 111,500 | — | — |
| 2021-04-22 | $8.71 | $8.71 | 104,000 | — | — |
| 2021-04-21 | $8.68 | $8.68 | 130,500 | — | — |
| 2021-04-20 | $8.45 | $8.45 | 124,500 | — | — |
| 2021-04-19 | $8.30 | $8.30 | 250,400 | — | — |
| 2021-04-16 | $8.50 | $8.50 | 434,500 | — | — |
| 2021-04-15 | $9.08 | $9.08 | 464,200 | — | — |
| 2021-04-14 | $8.83 | $8.83 | 417,800 | — | — |
| 2021-04-13 | $8.61 | $8.61 | 694,700 | — | — |
| 2021-04-12 | $8.64 | $8.64 | 628,900 | — | — |
| 2021-04-09 | $8.29 | $8.29 | 298,000 | — | — |
| 2021-04-08 | $8.33 | $8.33 | 213,200 | — | — |
| 2021-04-07 | $8.30 | $8.30 | 137,200 | — | — |
| 2021-04-06 | $8.57 | $8.57 | 283,100 | — | — |
| 2021-04-05 | $8.95 | $8.95 | 157,900 | — | — |
| 2021-04-01 | $9.08 | $9.08 | 284,100 | — | — |
| 2021-03-31 | $8.78 | $8.78 | 177,300 | — | — |
| 2021-03-30 | $8.34 | $8.34 | 167,600 | — | — |
| 2021-03-29 | $8.03 | $8.03 | 149,400 | — | — |
| 2021-03-26 | $8.91 | $8.91 | 194,600 | — | — |
| 2021-03-25 | $8.76 | $8.76 | 333,200 | — | — |
| 2021-03-24 | $8.63 | $8.63 | 316,300 | — | — |
| 2021-03-23 | $9.05 | $9.05 | 449,800 | — | — |
| 2021-03-22 | $9.37 | $9.37 | 545,000 | — | — |
| 2021-03-19 | $8.79 | $8.79 | 635,500 | — | — |
| 2021-03-18 | $8.14 | $8.14 | 454,800 | — | — |
| 2021-03-17 | $8.82 | $8.82 | 473,900 | — | — |
| 2021-03-16 | $8.89 | $8.89 | 439,900 | — | — |
| 2021-03-15 | $8.33 | $8.33 | 316,500 | — | — |
| 2021-03-12 | $8.18 | $8.18 | 240,100 | — | — |
| 2021-03-11 | $8.45 | $8.45 | 645,100 | — | — |
| 2021-03-10 | $8.29 | $8.29 | 475,100 | — | — |
| 2021-03-09 | $8.28 | $8.28 | 652,800 | — | — |
| 2021-03-08 | $7.96 | $7.96 | 286,000 | — | — |
| 2021-03-05 | $7.93 | $7.93 | 719,200 | — | — |
| 2021-03-04 | $7.47 | $7.47 | 873,000 | — | — |
| 2021-03-03 | $8.14 | $8.14 | 213,700 | — | — |
| 2021-03-02 | $8.32 | $8.32 | 314,300 | — | — |
| 2021-03-01 | $8.23 | $8.23 | 443,800 | — | — |
| 2021-02-26 | $7.84 | $7.84 | 363,800 | — | — |
| 2021-02-25 | $8.20 | $8.20 | 498,500 | — | — |
| 2021-02-24 | $8.49 | $8.49 | 458,800 | — | — |
| 2021-02-23 | $8.39 | $8.39 | 944,100 | — | — |
| 2021-02-22 | $8.59 | $8.59 | 478,800 | — | — |
| 2021-02-19 | $9.10 | $9.10 | 377,900 | — | — |
| 2021-02-18 | $9.23 | $9.23 | 690,700 | — | — |
| 2021-02-17 | $9.32 | $9.32 | 415,900 | — | — |
| 2021-02-16 | $9.62 | $9.62 | 456,700 | — | — |
| 2021-02-12 | $9.76 | $9.76 | 227,500 | — | — |
| 2021-02-11 | $9.90 | $9.90 | 232,900 | — | — |
| 2021-02-10 | $10.17 | $10.17 | 284,300 | — | — |
| 2021-02-09 | $10.35 | $10.35 | 306,800 | — | — |
| 2021-02-08 | $10.60 | $10.60 | 532,400 | — | — |
| 2021-02-05 | $9.99 | $9.99 | 495,300 | — | — |
| 2021-02-04 | $9.66 | $9.66 | 408,600 | — | — |
| 2021-02-03 | $9.54 | $9.54 | 363,300 | — | — |
| 2021-02-02 | $9.37 | $9.37 | 791,000 | — | — |
| 2021-02-01 | $9.10 | $9.10 | 370,000 | — | — |
| 2021-01-29 | $8.77 | $8.77 | 817,400 | — | — |
| 2021-01-28 | $9.09 | $9.09 | 946,100 | — | — |
| 2021-01-27 | $9.60 | $9.60 | 875,400 | — | — |
| 2021-01-26 | $10.63 | $10.63 | 364,300 | — | — |
| 2021-01-25 | $10.96 | $10.96 | 298,100 | — | — |
| 2021-01-22 | $11.45 | $11.45 | 191,400 | — | — |
| 2021-01-21 | $11.83 | $11.83 | 239,800 | — | — |
| 2021-01-20 | $12.34 | $12.34 | 262,500 | — | — |
| 2021-01-19 | $12.17 | $12.17 | 265,500 | — | — |
| 2021-01-15 | $11.90 | $11.90 | 197,000 | — | — |
| 2021-01-14 | $11.90 | $11.90 | 247,100 | — | — |
| 2021-01-13 | $11.97 | $11.97 | 922,400 | — | — |
| 2021-01-12 | $12.05 | $12.05 | 210,300 | — | — |
| 2021-01-11 | $12.10 | $12.10 | 201,400 | — | — |
| 2021-01-08 | $11.91 | $11.91 | 135,800 | — | — |
| 2021-01-07 | $11.88 | $11.88 | 149,300 | — | — |
| 2021-01-06 | $11.56 | $11.56 | 156,900 | — | — |
| 2021-01-05 | $11.55 | $11.55 | 367,900 | — | — |
| 2021-01-04 | $12.30 | $12.30 | 269,800 | — | — |