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
- 2017-10-09 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 | $8.00 | $8.00 | 429,400 | — | — |
| 2021-12-30 | $7.84 | $7.84 | 253,100 | — | — |
| 2021-12-29 | $7.80 | $7.80 | 226,800 | — | — |
| 2021-12-28 | $7.95 | $7.95 | 351,500 | — | — |
| 2021-12-27 | $8.05 | $8.05 | 349,100 | — | — |
| 2021-12-23 | $8.04 | $8.04 | 238,600 | — | — |
| 2021-12-22 | $7.69 | $7.69 | 223,000 | — | — |
| 2021-12-21 | $7.47 | $7.47 | 376,600 | — | — |
| 2021-12-20 | $7.27 | $7.27 | 580,000 | — | — |
| 2021-12-17 | $7.42 | $7.42 | 583,100 | — | — |
| 2021-12-16 | $7.31 | $7.31 | 421,900 | — | — |
| 2021-12-15 | $7.44 | $7.44 | 459,400 | — | — |
| 2021-12-14 | $7.39 | $7.39 | 293,600 | — | — |
| 2021-12-13 | $7.63 | $7.63 | 500,700 | — | — |
| 2021-12-10 | $7.94 | $7.94 | 290,200 | — | — |
| 2021-12-09 | $8.11 | $8.11 | 262,200 | — | — |
| 2021-12-08 | $8.40 | $8.40 | 711,700 | — | — |
| 2021-12-07 | $8.10 | $8.10 | 713,000 | — | — |
| 2021-12-06 | $7.77 | $7.77 | 867,100 | — | — |
| 2021-12-03 | $7.22 | $7.22 | 909,800 | — | — |
| 2021-12-02 | $7.46 | $7.46 | 777,900 | — | — |
| 2021-12-01 | $7.31 | $7.31 | 521,300 | — | — |
| 2021-11-30 | $7.52 | $7.52 | 508,200 | — | — |
| 2021-11-29 | $7.60 | $7.60 | 526,000 | — | — |
| 2021-11-26 | $7.92 | $7.92 | 269,800 | — | — |
| 2021-11-24 | $8.38 | $8.38 | 577,100 | — | — |
| 2021-11-23 | $7.91 | $7.91 | 1,541,800 | — | — |
| 2021-11-22 | $8.45 | $8.45 | 1,291,700 | — | — |
| 2021-11-19 | $8.46 | $8.46 | 1,485,200 | — | — |
| 2021-11-18 | $8.46 | $8.46 | 4,612,200 | — | — |
| 2021-11-17 | $9.45 | $9.45 | 874,200 | — | — |
| 2021-11-16 | $9.61 | $9.61 | 1,396,600 | — | — |
| 2021-11-15 | $11.17 | $11.17 | 250,200 | — | — |
| 2021-11-12 | $11.07 | $11.07 | 312,500 | — | — |
| 2021-11-11 | $11.28 | $11.28 | 457,200 | — | — |
| 2021-11-10 | $10.90 | $10.90 | 782,900 | — | — |
| 2021-11-09 | $10.68 | $10.68 | 517,100 | — | — |
| 2021-11-08 | $10.49 | $10.49 | 281,600 | — | — |
| 2021-11-05 | $10.54 | $10.54 | 411,200 | — | — |
| 2021-11-04 | $10.02 | $10.02 | 313,400 | — | — |
| 2021-11-03 | $9.86 | $9.86 | 230,500 | — | — |
| 2021-11-02 | $9.94 | $9.94 | 258,300 | — | — |
| 2021-11-01 | $9.72 | $9.72 | 361,600 | — | — |
| 2021-10-29 | $9.05 | $9.05 | 206,200 | — | — |
| 2021-10-28 | $8.79 | $8.79 | 227,200 | — | — |
| 2021-10-27 | $8.54 | $8.54 | 144,500 | — | — |
| 2021-10-26 | $8.75 | $8.75 | 131,100 | — | — |
| 2021-10-25 | $8.83 | $8.83 | 224,600 | — | — |
| 2021-10-22 | $8.69 | $8.69 | 238,300 | — | — |
| 2021-10-21 | $8.42 | $8.42 | 242,200 | — | — |
| 2021-10-20 | $8.36 | $8.36 | 182,500 | — | — |
| 2021-10-19 | $8.22 | $8.22 | 116,700 | — | — |
| 2021-10-18 | $8.34 | $8.34 | 140,800 | — | — |
| 2021-10-15 | $8.38 | $8.38 | 195,500 | — | — |
| 2021-10-14 | $8.42 | $8.42 | 153,700 | — | — |
| 2021-10-13 | $8.35 | $8.35 | 183,400 | — | — |
| 2021-10-12 | $8.41 | $8.41 | 161,700 | — | — |
| 2021-10-11 | $8.42 | $8.42 | 237,700 | — | — |
| 2021-10-08 | $8.53 | $8.53 | 434,800 | — | — |
| 2021-10-07 | $9.07 | $9.07 | 439,000 | — | — |
| 2021-10-06 | $8.98 | $8.98 | 283,600 | — | — |
| 2021-10-05 | $9.24 | $9.24 | 343,300 | — | — |
| 2021-10-04 | $9.19 | $9.19 | 376,500 | — | — |
| 2021-10-01 | $9.36 | $9.36 | 459,100 | — | — |
| 2021-09-30 | $9.33 | $9.33 | 369,700 | — | — |
| 2021-09-29 | $9.21 | $9.21 | 291,400 | — | — |
| 2021-09-28 | $9.40 | $9.40 | 373,400 | — | — |
| 2021-09-27 | $9.38 | $9.38 | 353,700 | — | — |
| 2021-09-24 | $9.46 | $9.46 | 414,200 | — | — |
| 2021-09-23 | $9.22 | $9.22 | 426,600 | — | — |
| 2021-09-22 | $9.24 | $9.24 | 481,900 | — | — |
| 2021-09-21 | $9.45 | $9.45 | 803,400 | — | — |
| 2021-09-20 | $9.08 | $9.08 | 984,400 | — | — |
| 2021-09-17 | $9.51 | $9.51 | 6,683,300 | — | — |
| 2021-09-16 | $9.54 | $9.54 | 751,800 | — | — |
| 2021-09-15 | $9.39 | $9.39 | 822,100 | — | — |
| 2021-09-14 | $8.93 | $8.93 | 537,600 | — | — |
| 2021-09-13 | $9.19 | $9.19 | 805,400 | — | — |
| 2021-09-10 | $9.03 | $9.03 | 797,100 | — | — |
| 2021-09-09 | $9.29 | $9.29 | 991,900 | — | — |
| 2021-09-08 | $9.09 | $9.09 | 593,000 | — | — |
| 2021-09-07 | $9.00 | $9.00 | 596,600 | — | — |
| 2021-09-03 | $8.98 | $8.98 | 834,700 | — | — |
| 2021-09-02 | $8.74 | $8.74 | 422,600 | — | — |
| 2021-09-01 | $8.79 | $8.79 | 536,200 | — | — |
| 2021-08-31 | $8.57 | $8.57 | 541,500 | — | — |
| 2021-08-30 | $8.94 | $8.94 | 561,300 | — | — |
| 2021-08-27 | $8.61 | $8.61 | 516,300 | — | — |
| 2021-08-26 | $8.40 | $8.40 | 352,100 | — | — |
| 2021-08-25 | $7.95 | $7.95 | 360,500 | — | — |
| 2021-08-24 | $7.79 | $7.79 | 335,600 | — | — |
| 2021-08-23 | $7.64 | $7.64 | 1,052,200 | — | — |
| 2021-08-20 | $7.02 | $7.02 | 241,200 | — | — |
| 2021-08-19 | $6.63 | $6.63 | 388,000 | — | — |
| 2021-08-18 | $6.64 | $6.64 | 257,800 | — | — |
| 2021-08-17 | $6.67 | $6.67 | 398,300 | — | — |
| 2021-08-16 | $6.53 | $6.53 | 531,900 | — | — |
| 2021-08-13 | $7.05 | $7.05 | 493,700 | — | — |
| 2021-08-12 | $7.79 | $7.79 | 195,500 | — | — |
| 2021-08-11 | $7.84 | $7.84 | 203,100 | — | — |
| 2021-08-10 | $7.60 | $7.60 | 104,400 | — | — |
| 2021-08-09 | $7.57 | $7.57 | 108,200 | — | — |
| 2021-08-06 | $7.65 | $7.65 | 256,900 | — | — |
| 2021-08-05 | $7.60 | $7.60 | 81,400 | — | — |
| 2021-08-04 | $7.43 | $7.43 | 126,400 | — | — |
| 2021-08-03 | $7.60 | $7.60 | 423,900 | — | — |
| 2021-08-02 | $7.91 | $7.91 | 184,400 | — | — |
| 2021-07-30 | $7.79 | $7.79 | 204,400 | — | — |
| 2021-07-29 | $7.99 | $7.99 | 139,600 | — | — |
| 2021-07-28 | $7.75 | $7.75 | 263,600 | — | — |
| 2021-07-27 | $8.00 | $8.00 | 276,000 | — | — |
| 2021-07-26 | $8.18 | $8.18 | 265,800 | — | — |
| 2021-07-23 | $8.19 | $8.19 | 274,500 | — | — |
| 2021-07-22 | $8.19 | $8.19 | 296,300 | — | — |
| 2021-07-21 | $8.19 | $8.19 | 275,900 | — | — |
| 2021-07-20 | $8.15 | $8.15 | 239,800 | — | — |
| 2021-07-19 | $8.07 | $8.07 | 400,200 | — | — |
| 2021-07-16 | $8.20 | $8.20 | 250,000 | — | — |
| 2021-07-15 | $8.40 | $8.40 | 243,900 | — | — |
| 2021-07-14 | $8.34 | $8.34 | 827,500 | — | — |
| 2021-07-13 | $8.37 | $8.37 | 994,100 | — | — |
| 2021-07-12 | $8.94 | $8.94 | 159,300 | — | — |
| 2021-07-09 | $8.86 | $8.86 | 156,700 | — | — |
| 2021-07-08 | $8.91 | $8.91 | 240,400 | — | — |
| 2021-07-07 | $9.12 | $9.12 | 492,200 | — | — |
| 2021-07-06 | $9.25 | $9.25 | 236,200 | — | — |
| 2021-07-02 | $9.51 | $9.51 | 108,400 | — | — |
| 2021-07-01 | $9.47 | $9.47 | 290,800 | — | — |
| 2021-06-30 | $9.52 | $9.52 | 227,300 | — | — |
| 2021-06-29 | $9.51 | $9.51 | 178,400 | — | — |
| 2021-06-28 | $9.53 | $9.53 | 204,100 | — | — |
| 2021-06-25 | $9.40 | $9.40 | 524,200 | — | — |
| 2021-06-24 | $9.55 | $9.55 | 216,300 | — | — |
| 2021-06-23 | $9.35 | $9.35 | 237,500 | — | — |
| 2021-06-22 | $9.08 | $9.08 | 425,500 | — | — |
| 2021-06-21 | $9.16 | $9.16 | 406,500 | — | — |
| 2021-06-18 | $9.02 | $9.02 | 713,100 | — | — |
| 2021-06-17 | $9.27 | $9.27 | 453,700 | — | — |
| 2021-06-16 | $9.47 | $9.47 | 352,900 | — | — |
| 2021-06-15 | $9.50 | $9.50 | 147,100 | — | — |
| 2021-06-14 | $9.34 | $9.34 | 462,800 | — | — |
| 2021-06-11 | $9.57 | $9.57 | 159,800 | — | — |
| 2021-06-10 | $9.40 | $9.40 | 187,500 | — | — |
| 2021-06-09 | $9.48 | $9.48 | 244,500 | — | — |
| 2021-06-08 | $9.58 | $9.58 | 375,400 | — | — |
| 2021-06-07 | $9.70 | $9.70 | 1,040,500 | — | — |
| 2021-06-04 | $10.84 | $10.84 | 342,900 | — | — |
| 2021-06-03 | $10.69 | $10.69 | 331,400 | — | — |
| 2021-06-02 | $10.40 | $10.40 | 324,000 | — | — |
| 2021-06-01 | $10.65 | $10.65 | 278,300 | — | — |
| 2021-05-28 | $10.61 | $10.61 | 187,500 | — | — |
| 2021-05-27 | $10.49 | $10.49 | 360,100 | — | — |
| 2021-05-26 | $10.32 | $10.32 | 387,000 | — | — |
| 2021-05-25 | $10.21 | $10.21 | 446,300 | — | — |
| 2021-05-24 | $9.86 | $9.86 | 478,200 | — | — |
| 2021-05-21 | $9.58 | $9.58 | 169,900 | — | — |
| 2021-05-20 | $9.33 | $9.33 | 295,300 | — | — |
| 2021-05-19 | $9.36 | $9.36 | 249,700 | — | — |
| 2021-05-18 | $9.56 | $9.56 | 214,200 | — | — |
| 2021-05-17 | $9.74 | $9.74 | 319,400 | — | — |
| 2021-05-14 | $9.57 | $9.57 | 319,500 | — | — |
| 2021-05-13 | $10.03 | $10.03 | 364,100 | — | — |
| 2021-05-12 | $10.17 | $10.17 | 292,400 | — | — |
| 2021-05-11 | $10.66 | $10.66 | 202,100 | — | — |
| 2021-05-10 | $10.80 | $10.80 | 325,200 | — | — |
| 2021-05-07 | $10.69 | $10.69 | 161,200 | — | — |
| 2021-05-06 | $10.44 | $10.44 | 229,300 | — | — |
| 2021-05-05 | $10.55 | $10.55 | 112,400 | — | — |
| 2021-05-04 | $10.45 | $10.45 | 105,500 | — | — |
| 2021-05-03 | $10.42 | $10.42 | 196,300 | — | — |
| 2021-04-30 | $10.26 | $10.26 | 167,000 | — | — |
| 2021-04-29 | $10.22 | $10.22 | 313,800 | — | — |
| 2021-04-28 | $10.13 | $10.13 | 109,700 | — | — |
| 2021-04-27 | $9.83 | $9.83 | 149,900 | — | — |
| 2021-04-26 | $9.73 | $9.73 | 146,800 | — | — |
| 2021-04-23 | $9.72 | $9.72 | 210,100 | — | — |
| 2021-04-22 | $9.83 | $9.83 | 132,100 | — | — |
| 2021-04-21 | $9.95 | $9.95 | 101,100 | — | — |
| 2021-04-20 | $9.62 | $9.62 | 139,100 | — | — |
| 2021-04-19 | $10.01 | $10.01 | 110,800 | — | — |
| 2021-04-16 | $10.02 | $10.02 | 195,000 | — | — |
| 2021-04-15 | $9.79 | $9.79 | 136,500 | — | — |
| 2021-04-14 | $9.40 | $9.40 | 94,300 | — | — |
| 2021-04-13 | $9.34 | $9.34 | 149,300 | — | — |
| 2021-04-12 | $9.83 | $9.83 | 103,300 | — | — |
| 2021-04-09 | $9.78 | $9.78 | 122,500 | — | — |
| 2021-04-08 | $9.68 | $9.68 | 117,100 | — | — |
| 2021-04-07 | $9.30 | $9.30 | 247,600 | — | — |
| 2021-04-06 | $9.48 | $9.48 | 347,300 | — | — |
| 2021-04-05 | $9.14 | $9.14 | 359,700 | — | — |
| 2021-04-01 | $9.35 | $9.35 | 191,100 | — | — |
| 2021-03-31 | $9.35 | $9.35 | 409,800 | — | — |
| 2021-03-30 | $9.05 | $9.05 | 261,400 | — | — |
| 2021-03-29 | $9.13 | $9.13 | 221,100 | — | — |
| 2021-03-26 | $9.09 | $9.09 | 110,100 | — | — |
| 2021-03-25 | $9.21 | $9.21 | 107,700 | — | — |
| 2021-03-24 | $8.98 | $8.98 | 144,700 | — | — |
| 2021-03-23 | $8.84 | $8.84 | 199,700 | — | — |
| 2021-03-22 | $9.00 | $9.00 | 226,500 | — | — |
| 2021-03-19 | $9.06 | $9.06 | 316,100 | — | — |
| 2021-03-18 | $8.80 | $8.80 | 370,200 | — | — |
| 2021-03-17 | $8.67 | $8.67 | 169,900 | — | — |
| 2021-03-16 | $8.85 | $8.85 | 51,700 | — | — |
| 2021-03-15 | $8.85 | $8.85 | 75,000 | — | — |
| 2021-03-12 | $8.85 | $8.85 | 228,200 | — | — |
| 2021-03-11 | $8.49 | $8.49 | 289,300 | — | — |
| 2021-03-10 | $8.35 | $8.35 | 83,200 | — | — |
| 2021-03-09 | $8.27 | $8.27 | 233,900 | — | — |
| 2021-03-08 | $8.12 | $8.12 | 149,800 | — | — |
| 2021-03-05 | $8.17 | $8.17 | 156,200 | — | — |
| 2021-03-04 | $8.06 | $8.06 | 170,300 | — | — |
| 2021-03-03 | $8.14 | $8.14 | 124,100 | — | — |
| 2021-03-02 | $8.30 | $8.30 | 109,100 | — | — |
| 2021-03-01 | $8.13 | $8.13 | 108,200 | — | — |
| 2021-02-26 | $8.10 | $8.10 | 152,900 | — | — |
| 2021-02-25 | $7.94 | $7.94 | 121,300 | — | — |
| 2021-02-24 | $8.42 | $8.42 | 129,300 | — | — |
| 2021-02-23 | $8.38 | $8.38 | 114,100 | — | — |
| 2021-02-22 | $8.26 | $8.26 | 151,900 | — | — |
| 2021-02-19 | $8.41 | $8.41 | 124,600 | — | — |
| 2021-02-18 | $8.26 | $8.26 | 160,000 | — | — |
| 2021-02-17 | $8.76 | $8.76 | 282,300 | — | — |
| 2021-02-16 | $8.17 | $8.17 | 217,600 | — | — |
| 2021-02-12 | $8.30 | $8.30 | 393,300 | — | — |
| 2021-02-11 | $7.99 | $7.99 | 371,100 | — | — |
| 2021-02-10 | $7.96 | $7.96 | 120,700 | — | — |
| 2021-02-09 | $8.14 | $8.14 | 156,200 | — | — |
| 2021-02-08 | $8.24 | $8.24 | 105,000 | — | — |
| 2021-02-05 | $7.86 | $7.86 | 124,100 | — | — |
| 2021-02-04 | $8.08 | $8.08 | 101,400 | — | — |
| 2021-02-03 | $7.66 | $7.66 | 164,700 | — | — |
| 2021-02-02 | $7.98 | $7.98 | 114,100 | — | — |
| 2021-02-01 | $7.61 | $7.61 | 112,300 | — | — |
| 2021-01-29 | $7.62 | $7.62 | 127,500 | — | — |
| 2021-01-28 | $7.90 | $7.90 | 219,600 | — | — |
| 2021-01-27 | $8.29 | $8.29 | 162,900 | — | — |
| 2021-01-26 | $8.26 | $8.26 | 199,000 | — | — |
| 2021-01-25 | $7.81 | $7.81 | 129,900 | — | — |
| 2021-01-22 | $7.66 | $7.66 | 207,900 | — | — |
| 2021-01-21 | $7.48 | $7.48 | 515,700 | — | — |
| 2021-01-20 | $7.49 | $7.49 | 705,200 | — | — |
| 2021-01-19 | $7.45 | $7.45 | 635,000 | — | — |
| 2021-01-15 | $7.35 | $7.35 | 157,500 | — | — |
| 2021-01-14 | $7.25 | $7.25 | 369,000 | — | — |
| 2021-01-13 | $7.07 | $7.07 | 201,400 | — | — |
| 2021-01-12 | $7.20 | $7.20 | 101,900 | — | — |
| 2021-01-11 | $7.20 | $7.20 | 90,400 | — | — |
| 2021-01-08 | $7.37 | $7.37 | 191,900 | — | — |
| 2021-01-07 | $7.56 | $7.56 | 144,400 | — | — |
| 2021-01-06 | $7.51 | $7.51 | 274,400 | — | — |
| 2021-01-05 | $7.25 | $7.25 | 138,500 | — | — |
| 2021-01-04 | $7.19 | $7.19 | 204,900 | — | — |