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
- 2021-04-01 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 | $9.09 | $9.09 | 1,625,600 | — | — |
| 2021-12-30 | $9.13 | $9.13 | 1,390,100 | — | — |
| 2021-12-29 | $8.80 | $8.80 | 2,893,000 | — | — |
| 2021-12-28 | $9.13 | $9.13 | 1,322,000 | — | — |
| 2021-12-27 | $9.23 | $9.23 | 1,064,400 | — | — |
| 2021-12-23 | $9.22 | $9.22 | 1,873,700 | — | — |
| 2021-12-22 | $9.25 | $9.25 | 1,979,700 | — | — |
| 2021-12-21 | $9.65 | $9.65 | 7,018,100 | — | — |
| 2021-12-20 | $9.30 | $9.30 | 5,157,600 | — | — |
| 2021-12-17 | $9.66 | $9.66 | 6,769,500 | — | — |
| 2021-12-16 | $9.90 | $9.90 | 6,891,900 | — | — |
| 2021-12-15 | $10.43 | $10.43 | 6,980,500 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 2,158,800 | — | — |
| 2021-12-13 | $10.21 | $10.21 | 2,388,400 | — | — |
| 2021-12-10 | $10.33 | $10.33 | 2,092,800 | — | — |
| 2021-12-09 | $10.34 | $10.34 | 2,352,400 | — | — |
| 2021-12-08 | $10.77 | $10.77 | 2,586,800 | — | — |
| 2021-12-07 | $10.29 | $10.29 | 2,287,700 | — | — |
| 2021-12-06 | $9.80 | $9.80 | 4,319,700 | — | — |
| 2021-12-03 | $9.23 | $9.23 | 2,147,700 | — | — |
| 2021-12-02 | $9.25 | $9.25 | 2,448,200 | — | — |
| 2021-12-01 | $8.64 | $8.64 | 4,893,500 | — | — |
| 2021-11-30 | $9.56 | $9.56 | 2,751,100 | — | — |
| 2021-11-29 | $9.35 | $9.35 | 2,074,100 | — | — |
| 2021-11-26 | $9.50 | $9.50 | 989,100 | — | — |
| 2021-11-24 | $9.53 | $9.53 | 1,452,900 | — | — |
| 2021-11-23 | $9.41 | $9.41 | 2,299,500 | — | — |
| 2021-11-22 | $9.85 | $9.85 | 2,252,600 | — | — |
| 2021-11-19 | $10.43 | $10.43 | 1,971,800 | — | — |
| 2021-11-18 | $10.50 | $10.50 | 2,519,600 | — | — |
| 2021-11-17 | $10.77 | $10.77 | 2,748,700 | — | — |
| 2021-11-16 | $11.15 | $11.15 | 2,533,600 | — | — |
| 2021-11-15 | $11.18 | $11.18 | 2,268,100 | — | — |
| 2021-11-12 | $11.42 | $11.42 | 1,801,900 | — | — |
| 2021-11-11 | $11.46 | $11.46 | 2,019,900 | — | — |
| 2021-11-10 | $12.04 | $12.04 | 2,222,000 | — | — |
| 2021-11-09 | $12.55 | $12.55 | 1,950,300 | — | — |
| 2021-11-08 | $12.43 | $12.43 | 2,608,200 | — | — |
| 2021-11-05 | $12.39 | $12.39 | 1,320,100 | — | — |
| 2021-11-04 | $12.86 | $12.86 | 1,322,000 | — | — |
| 2021-11-03 | $12.91 | $12.91 | 2,403,300 | — | — |
| 2021-11-02 | $13.18 | $13.18 | 2,546,800 | — | — |
| 2021-11-01 | $13.52 | $13.52 | 1,501,500 | — | — |
| 2021-10-29 | $13.10 | $13.10 | 1,119,500 | — | — |
| 2021-10-28 | $12.89 | $12.89 | 1,091,000 | — | — |
| 2021-10-27 | $12.96 | $12.96 | 1,631,500 | — | — |
| 2021-10-26 | $13.03 | $13.03 | 2,883,200 | — | — |
| 2021-10-25 | $13.32 | $13.32 | 1,351,700 | — | — |
| 2021-10-22 | $12.89 | $12.89 | 1,627,400 | — | — |
| 2021-10-21 | $12.53 | $12.53 | 2,313,700 | — | — |
| 2021-10-20 | $12.30 | $12.30 | 3,211,100 | — | — |
| 2021-10-19 | $12.38 | $12.38 | 2,207,000 | — | — |
| 2021-10-18 | $11.70 | $11.70 | 1,226,400 | — | — |
| 2021-10-15 | $11.68 | $11.68 | 1,033,400 | — | — |
| 2021-10-14 | $11.48 | $11.48 | 1,054,300 | — | — |
| 2021-10-13 | $11.55 | $11.55 | 1,123,200 | — | — |
| 2021-10-12 | $11.25 | $11.25 | 1,475,400 | — | — |
| 2021-10-11 | $10.74 | $10.74 | 2,200,900 | — | — |
| 2021-10-08 | $11.35 | $11.35 | 2,835,200 | — | — |
| 2021-10-07 | $10.87 | $10.87 | 2,097,000 | — | — |
| 2021-10-06 | $11.11 | $11.11 | 3,735,000 | — | — |
| 2021-10-05 | $11.61 | $11.61 | 1,808,300 | — | — |
| 2021-10-04 | $11.64 | $11.64 | 5,794,400 | — | — |
| 2021-10-01 | $12.79 | $12.79 | 1,496,200 | — | — |
| 2021-09-30 | $13.26 | $13.26 | 2,445,700 | — | — |
| 2021-09-29 | $13.02 | $13.02 | 1,891,900 | — | — |
| 2021-09-28 | $13.50 | $13.50 | 5,308,200 | — | — |
| 2021-09-27 | $13.53 | $13.53 | 1,505,900 | — | — |
| 2021-09-24 | $13.50 | $13.50 | 1,454,500 | — | — |
| 2021-09-23 | $14.67 | $14.67 | 2,745,400 | — | — |
| 2021-09-22 | $14.04 | $14.04 | 1,424,300 | — | — |
| 2021-09-21 | $13.62 | $13.62 | 954,200 | — | — |
| 2021-09-20 | $13.58 | $13.58 | 985,900 | — | — |
| 2021-09-17 | $13.88 | $13.88 | 1,084,300 | — | — |
| 2021-09-16 | $13.69 | $13.69 | 339,900 | — | — |
| 2021-09-15 | $13.85 | $13.85 | 711,700 | — | — |
| 2021-09-14 | $13.59 | $13.59 | 1,082,600 | — | — |
| 2021-09-13 | $14.33 | $14.33 | 743,800 | — | — |
| 2021-09-10 | $14.31 | $14.31 | 982,800 | — | — |
| 2021-09-09 | $14.97 | $14.97 | 913,500 | — | — |
| 2021-09-08 | $14.96 | $14.96 | 1,143,500 | — | — |
| 2021-09-07 | $15.86 | $15.86 | 940,000 | — | — |
| 2021-09-03 | $16.16 | $16.16 | 647,000 | — | — |
| 2021-09-02 | $16.66 | $16.66 | 1,033,100 | — | — |
| 2021-09-01 | $16.49 | $16.49 | 797,800 | — | — |
| 2021-08-31 | $15.91 | $15.91 | 567,500 | — | — |
| 2021-08-30 | $16.71 | $16.71 | 1,074,800 | — | — |
| 2021-08-27 | $15.93 | $15.93 | 501,200 | — | — |
| 2021-08-26 | $15.64 | $15.64 | 345,300 | — | — |
| 2021-08-25 | $15.74 | $15.74 | 390,900 | — | — |
| 2021-08-24 | $15.75 | $15.75 | 571,400 | — | — |
| 2021-08-23 | $15.68 | $15.68 | 449,700 | — | — |
| 2021-08-20 | $15.76 | $15.76 | 230,500 | — | — |
| 2021-08-19 | $15.62 | $15.62 | 518,700 | — | — |
| 2021-08-18 | $15.98 | $15.98 | 1,047,100 | — | — |
| 2021-08-17 | $16.09 | $16.09 | 830,800 | — | — |
| 2021-08-16 | $17.01 | $17.01 | 512,800 | — | — |
| 2021-08-13 | $17.21 | $17.21 | 905,700 | — | — |
| 2021-08-12 | $17.00 | $17.00 | 1,453,100 | — | — |
| 2021-08-11 | $16.37 | $16.37 | 980,200 | — | — |
| 2021-08-10 | $15.92 | $15.92 | 2,869,400 | — | — |
| 2021-08-09 | $15.28 | $15.28 | 2,507,700 | — | — |
| 2021-08-06 | $14.50 | $14.50 | 819,400 | — | — |
| 2021-08-05 | $13.92 | $13.92 | 638,600 | — | — |
| 2021-08-04 | $13.45 | $13.45 | 961,400 | — | — |
| 2021-08-03 | $12.75 | $12.75 | 655,000 | — | — |
| 2021-08-02 | $13.25 | $13.25 | 523,300 | — | — |
| 2021-07-30 | $13.66 | $13.66 | 492,200 | — | — |
| 2021-07-29 | $13.24 | $13.24 | 523,100 | — | — |
| 2021-07-28 | $12.96 | $12.96 | 433,900 | — | — |
| 2021-07-27 | $12.96 | $12.96 | 439,400 | — | — |
| 2021-07-26 | $13.37 | $13.37 | 537,700 | — | — |
| 2021-07-23 | $13.90 | $13.90 | 520,700 | — | — |
| 2021-07-22 | $13.99 | $13.99 | 513,800 | — | — |
| 2021-07-21 | $13.85 | $13.85 | 546,200 | — | — |
| 2021-07-20 | $13.20 | $13.20 | 455,800 | — | — |
| 2021-07-19 | $12.74 | $12.74 | 567,700 | — | — |
| 2021-07-16 | $12.73 | $12.73 | 401,600 | — | — |
| 2021-07-15 | $12.89 | $12.89 | 581,400 | — | — |
| 2021-07-14 | $13.03 | $13.03 | 375,800 | — | — |
| 2021-07-13 | $13.37 | $13.37 | 527,900 | — | — |
| 2021-07-12 | $13.65 | $13.65 | 611,200 | — | — |
| 2021-07-09 | $13.50 | $13.50 | 773,000 | — | — |
| 2021-07-08 | $12.86 | $12.86 | 1,282,300 | — | — |
| 2021-07-07 | $12.25 | $12.25 | 727,100 | — | — |
| 2021-07-06 | $12.44 | $12.44 | 1,185,700 | — | — |
| 2021-07-02 | $12.90 | $12.90 | 747,300 | — | — |
| 2021-07-01 | $13.05 | $13.05 | 296,000 | — | — |
| 2021-06-30 | $13.14 | $13.14 | 488,700 | — | — |
| 2021-06-29 | $13.50 | $13.50 | 450,900 | — | — |
| 2021-06-28 | $13.64 | $13.64 | 452,400 | — | — |
| 2021-06-25 | $14.07 | $14.07 | 310,900 | — | — |
| 2021-06-24 | $14.35 | $14.35 | 441,700 | — | — |
| 2021-06-23 | $13.97 | $13.97 | 324,400 | — | — |
| 2021-06-22 | $13.46 | $13.46 | 215,900 | — | — |
| 2021-06-21 | $13.59 | $13.59 | 349,000 | — | — |
| 2021-06-18 | $13.99 | $13.99 | 338,800 | — | — |
| 2021-06-17 | $13.95 | $13.95 | 503,500 | — | — |
| 2021-06-16 | $13.70 | $13.70 | 533,300 | — | — |
| 2021-06-15 | $13.50 | $13.50 | 433,100 | — | — |
| 2021-06-14 | $13.83 | $13.83 | 575,500 | — | — |
| 2021-06-11 | $14.54 | $14.54 | 268,600 | — | — |
| 2021-06-10 | $14.75 | $14.75 | 479,600 | — | — |
| 2021-06-09 | $14.92 | $14.92 | 579,700 | — | — |
| 2021-06-08 | $14.64 | $14.64 | 892,700 | — | — |
| 2021-06-07 | $13.86 | $13.86 | 613,000 | — | — |
| 2021-06-04 | $13.95 | $13.95 | 441,700 | — | — |
| 2021-06-03 | $13.82 | $13.82 | 1,293,800 | — | — |
| 2021-06-02 | $13.48 | $13.48 | 2,228,300 | — | — |
| 2021-06-01 | $12.93 | $12.93 | 1,107,700 | — | — |
| 2021-05-28 | $13.44 | $13.44 | 1,455,500 | — | — |
| 2021-05-27 | $13.14 | $13.14 | 493,200 | — | — |
| 2021-05-26 | $13.35 | $13.35 | 1,079,000 | — | — |
| 2021-05-25 | $13.48 | $13.48 | 636,500 | — | — |
| 2021-05-24 | $13.97 | $13.97 | 446,100 | — | — |
| 2021-05-21 | $13.87 | $13.87 | 313,500 | — | — |
| 2021-05-20 | $14.28 | $14.28 | 729,400 | — | — |
| 2021-05-19 | $14.42 | $14.42 | 599,500 | — | — |
| 2021-05-18 | $14.21 | $14.21 | 604,600 | — | — |
| 2021-05-17 | $14.07 | $14.07 | 818,600 | — | — |
| 2021-05-14 | $14.15 | $14.15 | 940,800 | — | — |
| 2021-05-13 | $13.66 | $13.66 | 3,042,600 | — | — |
| 2021-05-12 | $14.45 | $14.45 | 1,128,300 | — | — |
| 2021-05-11 | $15.43 | $15.43 | 1,058,700 | — | — |
| 2021-05-10 | $16.34 | $16.34 | 341,700 | — | — |
| 2021-05-07 | $16.91 | $16.91 | 439,700 | — | — |
| 2021-05-06 | $16.50 | $16.50 | 1,030,200 | — | — |
| 2021-05-05 | $17.09 | $17.09 | 565,500 | — | — |
| 2021-05-04 | $17.61 | $17.61 | 721,400 | — | — |
| 2021-05-03 | $18.28 | $18.28 | 308,600 | — | — |
| 2021-04-30 | $19.02 | $19.02 | 537,900 | — | — |
| 2021-04-29 | $18.83 | $18.83 | 998,400 | — | — |
| 2021-04-28 | $18.73 | $18.73 | 802,100 | — | — |
| 2021-04-27 | $18.00 | $18.00 | 572,000 | — | — |
| 2021-04-26 | $18.00 | $18.00 | 963,100 | — | — |
| 2021-04-23 | $17.62 | $17.62 | 420,200 | — | — |
| 2021-04-22 | $17.50 | $17.50 | 767,800 | — | — |
| 2021-04-21 | $17.70 | $17.70 | 872,800 | — | — |
| 2021-04-20 | $17.22 | $17.22 | 1,300,400 | — | — |
| 2021-04-19 | $17.78 | $17.78 | 1,005,400 | — | — |
| 2021-04-16 | $18.03 | $18.03 | 807,900 | — | — |
| 2021-04-15 | $18.27 | $18.27 | 724,700 | — | — |
| 2021-04-14 | $17.99 | $17.99 | 952,000 | — | — |
| 2021-04-13 | $17.52 | $17.52 | 711,700 | — | — |
| 2021-04-12 | $17.11 | $17.11 | 984,800 | — | — |
| 2021-04-09 | $17.31 | $17.31 | 999,500 | — | — |
| 2021-04-08 | $16.81 | $16.81 | 1,531,600 | — | — |
| 2021-04-07 | $17.20 | $17.20 | 2,626,600 | — | — |
| 2021-04-06 | $18.70 | $18.70 | 2,272,700 | — | — |
| 2021-04-05 | $18.59 | $18.59 | 7,173,700 | — | — |
| 2021-04-01 | $20.15 | $20.15 | 13,577,600 | — | — |