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
- 2020-12-17 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 | $9.35 | $9.35 | 393,300 | — | — |
| 2021-12-30 | $9.04 | $9.04 | 283,700 | — | — |
| 2021-12-29 | $9.16 | $9.16 | 384,600 | — | — |
| 2021-12-28 | $9.38 | $9.38 | 207,700 | — | — |
| 2021-12-27 | $9.42 | $9.42 | 457,900 | — | — |
| 2021-12-23 | $8.71 | $8.71 | 258,900 | — | — |
| 2021-12-22 | $8.50 | $8.50 | 425,400 | — | — |
| 2021-12-21 | $8.47 | $8.47 | 286,500 | — | — |
| 2021-12-20 | $8.23 | $8.23 | 592,500 | — | — |
| 2021-12-17 | $8.53 | $8.53 | 5,439,600 | — | — |
| 2021-12-16 | $7.71 | $7.71 | 446,600 | — | — |
| 2021-12-15 | $8.16 | $8.16 | 343,200 | — | — |
| 2021-12-14 | $8.14 | $8.14 | 291,900 | — | — |
| 2021-12-13 | $7.92 | $7.92 | 434,700 | — | — |
| 2021-12-10 | $9.06 | $9.06 | 328,100 | — | — |
| 2021-12-09 | $9.00 | $9.00 | 454,800 | — | — |
| 2021-12-08 | $8.97 | $8.97 | 329,300 | — | — |
| 2021-12-07 | $8.86 | $8.86 | 306,400 | — | — |
| 2021-12-06 | $8.80 | $8.80 | 1,014,300 | — | — |
| 2021-12-03 | $8.02 | $8.02 | 443,900 | — | — |
| 2021-12-02 | $8.35 | $8.35 | 498,700 | — | — |
| 2021-12-01 | $8.25 | $8.25 | 927,600 | — | — |
| 2021-11-30 | $8.00 | $8.00 | 851,400 | — | — |
| 2021-11-29 | $7.67 | $7.67 | 370,700 | — | — |
| 2021-11-26 | $7.64 | $7.64 | 184,800 | — | — |
| 2021-11-24 | $7.95 | $7.95 | 400,500 | — | — |
| 2021-11-23 | $8.06 | $8.06 | 680,100 | — | — |
| 2021-11-22 | $8.40 | $8.40 | 774,200 | — | — |
| 2021-11-19 | $9.49 | $9.49 | 319,300 | — | — |
| 2021-11-18 | $9.87 | $9.87 | 510,400 | — | — |
| 2021-11-17 | $9.57 | $9.57 | 497,400 | — | — |
| 2021-11-16 | $10.09 | $10.09 | 1,505,700 | — | — |
| 2021-11-15 | $9.45 | $9.45 | 1,595,800 | — | — |
| 2021-11-12 | $9.70 | $9.70 | 664,100 | — | — |
| 2021-11-11 | $8.63 | $8.63 | 632,300 | — | — |
| 2021-11-10 | $8.94 | $8.94 | 1,989,600 | — | — |
| 2021-11-09 | $9.28 | $9.28 | 1,329,200 | — | — |
| 2021-11-08 | $10.10 | $10.10 | 960,900 | — | — |
| 2021-11-05 | $10.25 | $10.25 | 880,600 | — | — |
| 2021-11-04 | $10.49 | $10.49 | 1,091,800 | — | — |
| 2021-11-03 | $10.36 | $10.36 | 479,600 | — | — |
| 2021-11-02 | $10.14 | $10.14 | 793,400 | — | — |
| 2021-11-01 | $10.19 | $10.19 | 1,044,800 | — | — |
| 2021-10-29 | $10.09 | $10.09 | 280,200 | — | — |
| 2021-10-28 | $10.00 | $10.00 | 272,800 | — | — |
| 2021-10-27 | $10.01 | $10.01 | 494,800 | — | — |
| 2021-10-26 | $10.00 | $10.00 | 505,000 | — | — |
| 2021-10-25 | $9.99 | $9.99 | 211,400 | — | — |
| 2021-10-22 | $9.99 | $9.99 | 330,200 | — | — |
| 2021-10-21 | $9.99 | $9.99 | 94,100 | — | — |
| 2021-10-20 | $9.99 | $9.99 | 18,600 | — | — |
| 2021-10-19 | $9.99 | $9.99 | 50,800 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 54,600 | — | — |
| 2021-10-15 | $10.00 | $10.00 | 443,500 | — | — |
| 2021-10-14 | $9.99 | $9.99 | 29,500 | — | — |
| 2021-10-13 | $9.97 | $9.97 | 15,600 | — | — |
| 2021-10-12 | $9.98 | $9.98 | 12,900 | — | — |
| 2021-10-11 | $9.97 | $9.97 | 2,100 | — | — |
| 2021-10-08 | $9.97 | $9.97 | 1,000 | — | — |
| 2021-10-07 | $9.97 | $9.97 | 500 | — | — |
| 2021-10-06 | $9.95 | $9.95 | 500 | — | — |
| 2021-10-05 | $9.97 | $9.97 | 6,400 | — | — |
| 2021-10-04 | $9.95 | $9.95 | 234,000 | — | — |
| 2021-10-01 | $9.96 | $9.96 | 11,200 | — | — |
| 2021-09-30 | $9.96 | $9.96 | 11,500 | — | — |
| 2021-09-29 | $9.96 | $9.96 | 101,300 | — | — |
| 2021-09-28 | $9.98 | $9.98 | 700 | — | — |
| 2021-09-27 | $9.96 | $9.96 | 2,600 | — | — |
| 2021-09-24 | $9.96 | $9.96 | 9,000 | — | — |
| 2021-09-23 | $9.95 | $9.95 | 9,600 | — | — |
| 2021-09-22 | $10.00 | $10.00 | 24,100 | — | — |
| 2021-09-21 | $9.97 | $9.97 | 8,900 | — | — |
| 2021-09-20 | $9.95 | $9.95 | 6,300 | — | — |
| 2021-09-17 | $9.95 | $9.95 | 5,000 | — | — |
| 2021-09-16 | $9.99 | $9.99 | 83,900 | — | — |
| 2021-09-15 | $9.95 | $9.95 | 1,700 | — | — |
| 2021-09-14 | $9.95 | $9.95 | 400 | — | — |
| 2021-09-13 | $9.96 | $9.96 | 1,500 | — | — |
| 2021-09-10 | $9.95 | $9.95 | 2,300 | — | — |
| 2021-09-09 | $9.94 | $9.94 | 2,400 | — | — |
| 2021-09-08 | $9.95 | $9.95 | 1,800 | — | — |
| 2021-09-07 | $9.95 | $9.95 | 600 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 8,200 | — | — |
| 2021-09-02 | $9.93 | $9.93 | 700 | — | — |
| 2021-09-01 | $9.96 | $9.96 | 4,100 | — | — |
| 2021-08-31 | $9.95 | $9.95 | 19,100 | — | — |
| 2021-08-30 | $9.91 | $9.91 | 3,500 | — | — |
| 2021-08-27 | $9.93 | $9.93 | 5,400 | — | — |
| 2021-08-26 | $9.90 | $9.90 | 0 | — | — |
| 2021-08-25 | $9.90 | $9.90 | 11,500 | — | — |
| 2021-08-24 | $9.95 | $9.95 | 118,800 | — | — |
| 2021-08-23 | $9.95 | $9.95 | 67,800 | — | — |
| 2021-08-20 | $9.92 | $9.92 | 3,400 | — | — |
| 2021-08-19 | $9.90 | $9.90 | 227,600 | — | — |
| 2021-08-18 | $9.91 | $9.91 | 337,600 | — | — |
| 2021-08-17 | $9.90 | $9.90 | 6,600 | — | — |
| 2021-08-16 | $9.92 | $9.92 | 4,000 | — | — |
| 2021-08-13 | $9.91 | $9.91 | 2,300 | — | — |
| 2021-08-12 | $9.93 | $9.93 | 72,900 | — | — |
| 2021-08-11 | $9.92 | $9.92 | 4,400 | — | — |
| 2021-08-10 | $9.92 | $9.92 | 76,900 | — | — |
| 2021-08-09 | $9.90 | $9.90 | 49,100 | — | — |
| 2021-08-06 | $9.89 | $9.89 | 8,400 | — | — |
| 2021-08-05 | $9.92 | $9.92 | 100,300 | — | — |
| 2021-08-04 | $9.90 | $9.90 | 7,200 | — | — |
| 2021-08-03 | $9.92 | $9.92 | 458,200 | — | — |
| 2021-08-02 | $9.92 | $9.92 | 8,300 | — | — |
| 2021-07-30 | $9.90 | $9.90 | 10,900 | — | — |
| 2021-07-29 | $9.94 | $9.94 | 8,600 | — | — |
| 2021-07-28 | $9.94 | $9.94 | 5,400 | — | — |
| 2021-07-27 | $9.94 | $9.94 | 5,600 | — | — |
| 2021-07-26 | $9.94 | $9.94 | 6,100 | — | — |
| 2021-07-23 | $9.94 | $9.94 | 10,100 | — | — |
| 2021-07-22 | $9.96 | $9.96 | 17,700 | — | — |
| 2021-07-21 | $9.94 | $9.94 | 500 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 10,300 | — | — |
| 2021-07-19 | $9.94 | $9.94 | 1,200 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 38,500 | — | — |
| 2021-07-15 | $9.92 | $9.92 | 25,800 | — | — |
| 2021-07-14 | $9.94 | $9.94 | 900 | — | — |
| 2021-07-13 | $9.93 | $9.93 | 1,900 | — | — |
| 2021-07-12 | $9.93 | $9.93 | 15,400 | — | — |
| 2021-07-09 | $9.94 | $9.94 | 5,600 | — | — |
| 2021-07-08 | $9.94 | $9.94 | 14,900 | — | — |
| 2021-07-07 | $9.95 | $9.95 | 6,700 | — | — |
| 2021-07-06 | $9.94 | $9.94 | 1,600 | — | — |
| 2021-07-02 | $9.94 | $9.94 | 3,700 | — | — |
| 2021-07-01 | $9.92 | $9.92 | 51,900 | — | — |
| 2021-06-30 | $9.94 | $9.94 | 6,400 | — | — |
| 2021-06-29 | $9.93 | $9.93 | 53,800 | — | — |
| 2021-06-28 | $9.92 | $9.92 | 9,100 | — | — |
| 2021-06-25 | $9.94 | $9.94 | 5,800 | — | — |
| 2021-06-24 | $9.92 | $9.92 | 12,100 | — | — |
| 2021-06-23 | $9.96 | $9.96 | 2,800 | — | — |
| 2021-06-22 | $9.94 | $9.94 | 2,200 | — | — |
| 2021-06-21 | $9.95 | $9.95 | 600 | — | — |
| 2021-06-18 | $9.96 | $9.96 | 300 | — | — |
| 2021-06-17 | $9.94 | $9.94 | 2,300 | — | — |
| 2021-06-16 | $9.94 | $9.94 | 21,000 | — | — |
| 2021-06-15 | $9.93 | $9.93 | 5,200 | — | — |
| 2021-06-14 | $9.97 | $9.97 | 3,400 | — | — |
| 2021-06-11 | $9.99 | $9.99 | 18,900 | — | — |
| 2021-06-10 | $9.96 | $9.96 | 12,000 | — | — |
| 2021-06-09 | $9.95 | $9.95 | 27,000 | — | — |
| 2021-06-08 | $9.91 | $9.91 | 15,400 | — | — |
| 2021-06-07 | $9.91 | $9.91 | 12,100 | — | — |
| 2021-06-04 | $9.91 | $9.91 | 223,100 | — | — |
| 2021-06-03 | $9.91 | $9.91 | 13,000 | — | — |
| 2021-06-02 | $9.95 | $9.95 | 0 | — | — |
| 2021-06-01 | $9.95 | $9.95 | 102,500 | — | — |
| 2021-05-28 | $9.96 | $9.96 | 14,800 | — | — |
| 2021-05-27 | $9.97 | $9.97 | 17,200 | — | — |
| 2021-05-26 | $9.97 | $9.97 | 7,700 | — | — |
| 2021-05-25 | $9.98 | $9.98 | 400 | — | — |
| 2021-05-24 | $9.91 | $9.91 | 1,300 | — | — |
| 2021-05-21 | $9.95 | $9.95 | 653,800 | — | — |
| 2021-05-20 | $9.99 | $9.99 | 9,800 | — | — |
| 2021-05-19 | $9.99 | $9.99 | 26,100 | — | — |
| 2021-05-18 | $9.99 | $9.99 | 9,600 | — | — |
| 2021-05-17 | $10.00 | $10.00 | 503,200 | — | — |
| 2021-05-14 | $9.99 | $9.99 | 22,800 | — | — |
| 2021-05-13 | $9.93 | $9.93 | 16,900 | — | — |
| 2021-05-12 | $9.92 | $9.92 | 61,400 | — | — |
| 2021-05-11 | $9.98 | $9.98 | 37,600 | — | — |
| 2021-05-10 | $9.96 | $9.96 | 5,300 | — | — |
| 2021-05-07 | $9.95 | $9.95 | 16,700 | — | — |
| 2021-05-06 | $9.92 | $9.92 | 13,500 | — | — |
| 2021-05-05 | $9.97 | $9.97 | 59,200 | — | — |
| 2021-05-04 | $9.93 | $9.93 | 23,100 | — | — |
| 2021-05-03 | $9.95 | $9.95 | 23,700 | — | — |
| 2021-04-30 | $10.00 | $10.00 | 42,000 | — | — |
| 2021-04-29 | $9.96 | $9.96 | 18,200 | — | — |
| 2021-04-28 | $9.95 | $9.95 | 47,600 | — | — |
| 2021-04-27 | $9.98 | $9.98 | 430,000 | — | — |
| 2021-04-26 | $9.96 | $9.96 | 67,700 | — | — |
| 2021-04-23 | $9.93 | $9.93 | 97,300 | — | — |
| 2021-04-22 | $9.95 | $9.95 | 7,600 | — | — |
| 2021-04-21 | $9.95 | $9.95 | 207,500 | — | — |
| 2021-04-20 | $9.86 | $9.86 | 9,600 | — | — |
| 2021-04-19 | $9.89 | $9.89 | 15,100 | — | — |
| 2021-04-16 | $9.87 | $9.87 | 11,400 | — | — |
| 2021-04-15 | $9.88 | $9.88 | 5,500 | — | — |
| 2021-04-14 | $9.90 | $9.90 | 6,600 | — | — |
| 2021-04-13 | $9.90 | $9.90 | 3,700 | — | — |
| 2021-04-12 | $9.87 | $9.87 | 7,400 | — | — |
| 2021-04-09 | $9.90 | $9.90 | 800 | — | — |
| 2021-04-08 | $9.93 | $9.93 | 19,500 | — | — |
| 2021-04-07 | $9.89 | $9.89 | 2,300 | — | — |
| 2021-04-06 | $9.93 | $9.93 | 169,800 | — | — |
| 2021-04-05 | $9.91 | $9.91 | 47,400 | — | — |
| 2021-04-01 | $9.89 | $9.89 | 32,000 | — | — |
| 2021-03-31 | $9.85 | $9.85 | 38,700 | — | — |
| 2021-03-30 | $9.83 | $9.83 | 65,400 | — | — |
| 2021-03-29 | $9.93 | $9.93 | 54,200 | — | — |
| 2021-03-26 | $9.93 | $9.93 | 78,100 | — | — |
| 2021-03-25 | $9.80 | $9.80 | 16,300 | — | — |
| 2021-03-24 | $9.86 | $9.86 | 354,100 | — | — |
| 2021-03-23 | $9.78 | $9.78 | 580,400 | — | — |
| 2021-03-22 | $9.94 | $9.94 | 36,400 | — | — |
| 2021-03-19 | $10.01 | $10.01 | 698,800 | — | — |
| 2021-03-18 | $9.91 | $9.91 | 98,100 | — | — |
| 2021-03-17 | $9.90 | $9.90 | 36,200 | — | — |
| 2021-03-16 | $9.94 | $9.94 | 7,200 | — | — |
| 2021-03-15 | $9.95 | $9.95 | 53,600 | — | — |
| 2021-03-12 | $9.95 | $9.95 | 667,000 | — | — |
| 2021-03-11 | $9.99 | $9.99 | 575,300 | — | — |
| 2021-03-10 | $9.94 | $9.94 | 302,000 | — | — |
| 2021-03-09 | $10.00 | $10.00 | 1,389,400 | — | — |
| 2021-03-08 | $9.92 | $9.92 | 7,600 | — | — |
| 2021-03-05 | $9.92 | $9.92 | 1,800 | — | — |
| 2021-03-04 | $9.90 | $9.90 | 186,300 | — | — |
| 2021-03-03 | $10.11 | $10.11 | 33,700 | — | — |
| 2021-03-02 | $10.04 | $10.04 | 12,300 | — | — |
| 2021-03-01 | $10.15 | $10.15 | 22,400 | — | — |
| 2021-02-26 | $10.20 | $10.20 | 43,400 | — | — |
| 2021-02-25 | $10.38 | $10.38 | 19,500 | — | — |
| 2021-02-24 | $10.52 | $10.52 | 23,500 | — | — |
| 2021-02-23 | $10.44 | $10.44 | 11,300 | — | — |
| 2021-02-22 | $10.47 | $10.47 | 60,300 | — | — |
| 2021-02-19 | $10.62 | $10.62 | 38,600 | — | — |
| 2021-02-18 | $10.54 | $10.54 | 5,400 | — | — |
| 2021-02-17 | $10.52 | $10.52 | 32,700 | — | — |
| 2021-02-16 | $10.45 | $10.45 | 69,100 | — | — |
| 2021-02-12 | $10.46 | $10.46 | 16,800 | — | — |
| 2021-02-11 | $10.58 | $10.58 | 58,000 | — | — |
| 2021-02-10 | $10.57 | $10.57 | 27,100 | — | — |
| 2021-02-09 | $10.54 | $10.54 | 22,400 | — | — |
| 2021-02-08 | $10.55 | $10.55 | 15,500 | — | — |
| 2021-02-05 | $10.64 | $10.64 | 24,800 | — | — |
| 2021-02-04 | $10.60 | $10.60 | 24,300 | — | — |
| 2021-02-03 | $10.90 | $10.90 | 57,000 | — | — |
| 2021-02-02 | $10.45 | $10.45 | 11,500 | — | — |
| 2021-02-01 | $10.36 | $10.36 | 19,100 | — | — |
| 2021-01-29 | $10.16 | $10.16 | 6,200 | — | — |
| 2021-01-28 | $10.25 | $10.25 | 12,200 | — | — |
| 2021-01-27 | $10.31 | $10.31 | 7,300 | — | — |
| 2021-01-26 | $10.40 | $10.40 | 4,300 | — | — |
| 2021-01-25 | $10.50 | $10.50 | 18,900 | — | — |
| 2021-01-22 | $10.39 | $10.39 | 7,300 | — | — |
| 2021-01-21 | $10.62 | $10.62 | 39,400 | — | — |
| 2021-01-20 | $10.37 | $10.37 | 3,500 | — | — |
| 2021-01-19 | $10.37 | $10.37 | 68,100 | — | — |
| 2021-01-15 | $10.50 | $10.50 | 34,500 | — | — |
| 2021-01-14 | $10.40 | $10.40 | 34,100 | — | — |
| 2021-01-13 | $10.33 | $10.33 | 29,500 | — | — |
| 2021-01-12 | $10.30 | $10.30 | 46,800 | — | — |
| 2021-01-11 | $10.37 | $10.37 | 33,800 | — | — |
| 2021-01-08 | $10.24 | $10.24 | 7,500 | — | — |
| 2021-01-07 | $10.17 | $10.17 | 4,000 | — | — |
| 2021-01-06 | $10.20 | $10.20 | 500 | — | — |
| 2021-01-05 | $10.15 | $10.15 | 800 | — | — |
| 2021-01-04 | $10.04 | $10.04 | 9,500 | — | — |