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
- 2018-05-03 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 | $7.75 | $7.75 | 165,600 | — | — |
| 2021-12-30 | $7.50 | $7.50 | 166,300 | — | — |
| 2021-12-29 | $7.59 | $7.59 | 76,400 | — | — |
| 2021-12-28 | $7.92 | $7.92 | 39,700 | — | — |
| 2021-12-27 | $8.08 | $8.08 | 76,100 | — | — |
| 2021-12-23 | $8.45 | $8.45 | 86,000 | — | — |
| 2021-12-22 | $8.08 | $8.08 | 18,500 | — | — |
| 2021-12-21 | $8.20 | $8.20 | 35,600 | — | — |
| 2021-12-20 | $8.28 | $8.28 | 69,700 | — | — |
| 2021-12-17 | $8.08 | $8.08 | 28,000 | — | — |
| 2021-12-16 | $8.09 | $8.09 | 107,600 | — | — |
| 2021-12-15 | $8.25 | $8.25 | 79,800 | — | — |
| 2021-12-14 | $7.61 | $7.61 | 50,300 | — | — |
| 2021-12-13 | $8.05 | $8.05 | 63,300 | — | — |
| 2021-12-10 | $8.42 | $8.42 | 110,400 | — | — |
| 2021-12-09 | $8.02 | $8.02 | 85,500 | — | — |
| 2021-12-08 | $8.47 | $8.47 | 213,000 | — | — |
| 2021-12-07 | $8.45 | $8.45 | 249,400 | — | — |
| 2021-12-06 | $7.20 | $7.20 | 195,700 | — | — |
| 2021-12-03 | $7.91 | $7.91 | 747,300 | — | — |
| 2021-12-02 | $9.13 | $9.13 | 1,986,000 | — | — |
| 2021-12-01 | $9.71 | $9.71 | 77,800 | — | — |
| 2021-11-30 | $9.93 | $9.93 | 38,100 | — | — |
| 2021-11-29 | $9.75 | $9.75 | 25,800 | — | — |
| 2021-11-26 | $9.74 | $9.74 | 9,600 | — | — |
| 2021-11-24 | $9.74 | $9.74 | 7,100 | — | — |
| 2021-11-23 | $9.20 | $9.20 | 40,900 | — | — |
| 2021-11-22 | $9.50 | $9.50 | 33,900 | — | — |
| 2021-11-19 | $9.50 | $9.50 | 12,000 | — | — |
| 2021-11-18 | $9.50 | $9.50 | 20,700 | — | — |
| 2021-11-17 | $9.99 | $9.99 | 21,500 | — | — |
| 2021-11-16 | $10.24 | $10.24 | 16,000 | — | — |
| 2021-11-15 | $10.50 | $10.50 | 10,800 | — | — |
| 2021-11-12 | $10.59 | $10.59 | 22,500 | — | — |
| 2021-11-11 | $10.82 | $10.82 | 18,500 | — | — |
| 2021-11-10 | $10.95 | $10.95 | 30,700 | — | — |
| 2021-11-09 | $11.42 | $11.42 | 27,700 | — | — |
| 2021-11-08 | $11.15 | $11.15 | 40,000 | — | — |
| 2021-11-05 | $11.72 | $11.72 | 68,900 | — | — |
| 2021-11-04 | $11.00 | $11.00 | 17,000 | — | — |
| 2021-11-03 | $10.72 | $10.72 | 42,100 | — | — |
| 2021-11-02 | $11.39 | $11.39 | 38,600 | — | — |
| 2021-11-01 | $11.42 | $11.42 | 32,100 | — | — |
| 2021-10-29 | $11.11 | $11.11 | 22,000 | — | — |
| 2021-10-28 | $11.20 | $11.20 | 23,800 | — | — |
| 2021-10-27 | $10.72 | $10.72 | 35,300 | — | — |
| 2021-10-26 | $10.44 | $10.44 | 21,300 | — | — |
| 2021-10-25 | $10.17 | $10.17 | 16,100 | — | — |
| 2021-10-22 | $10.06 | $10.06 | 38,000 | — | — |
| 2021-10-21 | $10.11 | $10.11 | 8,100 | — | — |
| 2021-10-20 | $10.34 | $10.34 | 12,800 | — | — |
| 2021-10-19 | $9.92 | $9.92 | 14,400 | — | — |
| 2021-10-18 | $9.61 | $9.61 | 6,700 | — | — |
| 2021-10-15 | $9.41 | $9.41 | 13,000 | — | — |
| 2021-10-14 | $9.66 | $9.66 | 19,200 | — | — |
| 2021-10-13 | $9.07 | $9.07 | 14,400 | — | — |
| 2021-10-12 | $8.99 | $8.99 | 9,300 | — | — |
| 2021-10-11 | $9.29 | $9.29 | 27,900 | — | — |
| 2021-10-08 | $9.22 | $9.22 | 20,000 | — | — |
| 2021-10-07 | $9.46 | $9.46 | 12,500 | — | — |
| 2021-10-06 | $9.41 | $9.41 | 15,700 | — | — |
| 2021-10-05 | $9.46 | $9.46 | 22,300 | — | — |
| 2021-10-04 | $9.58 | $9.58 | 8,600 | — | — |
| 2021-10-01 | $9.80 | $9.80 | 13,300 | — | — |
| 2021-09-30 | $10.44 | $10.44 | 14,700 | — | — |
| 2021-09-29 | $10.12 | $10.12 | 35,700 | — | — |
| 2021-09-28 | $10.29 | $10.29 | 22,000 | — | — |
| 2021-09-27 | $10.40 | $10.40 | 18,900 | — | — |
| 2021-09-24 | $9.85 | $9.85 | 19,100 | — | — |
| 2021-09-23 | $9.74 | $9.74 | 11,500 | — | — |
| 2021-09-22 | $9.30 | $9.30 | 6,400 | — | — |
| 2021-09-21 | $9.18 | $9.18 | 31,500 | — | — |
| 2021-09-20 | $8.86 | $8.86 | 32,400 | — | — |
| 2021-09-17 | $9.12 | $9.12 | 16,100 | — | — |
| 2021-09-16 | $9.08 | $9.08 | 22,800 | — | — |
| 2021-09-15 | $9.29 | $9.29 | 13,800 | — | — |
| 2021-09-14 | $9.64 | $9.64 | 22,200 | — | — |
| 2021-09-13 | $10.07 | $10.07 | 17,900 | — | — |
| 2021-09-10 | $10.35 | $10.35 | 10,600 | — | — |
| 2021-09-09 | $10.71 | $10.71 | 28,100 | — | — |
| 2021-09-08 | $10.06 | $10.06 | 10,000 | — | — |
| 2021-09-07 | $10.38 | $10.38 | 17,400 | — | — |
| 2021-09-03 | $9.87 | $9.87 | 13,800 | — | — |
| 2021-09-02 | $10.30 | $10.30 | 41,200 | — | — |
| 2021-09-01 | $9.85 | $9.85 | 19,300 | — | — |
| 2021-08-31 | $10.00 | $10.00 | 44,000 | — | — |
| 2021-08-30 | $9.07 | $9.07 | 33,200 | — | — |
| 2021-08-27 | $9.24 | $9.24 | 49,500 | — | — |
| 2021-08-26 | $9.22 | $9.22 | 51,800 | — | — |
| 2021-08-25 | $9.32 | $9.32 | 30,600 | — | — |
| 2021-08-24 | $8.96 | $8.96 | 55,200 | — | — |
| 2021-08-23 | $8.90 | $8.90 | 79,800 | — | — |
| 2021-08-20 | $8.94 | $8.94 | 40,500 | — | — |
| 2021-08-19 | $8.73 | $8.73 | 16,000 | — | — |
| 2021-08-18 | $8.77 | $8.77 | 29,900 | — | — |
| 2021-08-17 | $8.44 | $8.44 | 34,700 | — | — |
| 2021-08-16 | $8.74 | $8.74 | 55,900 | — | — |
| 2021-08-13 | $9.16 | $9.16 | 22,100 | — | — |
| 2021-08-12 | $9.35 | $9.35 | 44,900 | — | — |
| 2021-08-11 | $9.34 | $9.34 | 115,100 | — | — |
| 2021-08-10 | $9.80 | $9.80 | 91,800 | — | — |
| 2021-08-09 | $10.59 | $10.59 | 75,700 | — | — |
| 2021-08-06 | $10.25 | $10.25 | 71,000 | — | — |
| 2021-08-05 | $10.16 | $10.16 | 27,800 | — | — |
| 2021-08-04 | $9.74 | $9.74 | 11,400 | — | — |
| 2021-08-03 | $9.81 | $9.81 | 11,000 | — | — |
| 2021-08-02 | $9.97 | $9.97 | 20,400 | — | — |
| 2021-07-30 | $10.20 | $10.20 | 25,800 | — | — |
| 2021-07-29 | $9.88 | $9.88 | 35,700 | — | — |
| 2021-07-28 | $9.87 | $9.87 | 43,500 | — | — |
| 2021-07-27 | $8.97 | $8.97 | 34,900 | — | — |
| 2021-07-26 | $9.15 | $9.15 | 18,700 | — | — |
| 2021-07-23 | $9.43 | $9.43 | 40,200 | — | — |
| 2021-07-22 | $9.59 | $9.59 | 38,500 | — | — |
| 2021-07-21 | $9.84 | $9.84 | 49,200 | — | — |
| 2021-07-20 | $9.61 | $9.61 | 82,700 | — | — |
| 2021-07-19 | $8.90 | $8.90 | 119,100 | — | — |
| 2021-07-16 | $9.60 | $9.60 | 43,900 | — | — |
| 2021-07-15 | $9.89 | $9.89 | 77,300 | — | — |
| 2021-07-14 | $10.07 | $10.07 | 48,500 | — | — |
| 2021-07-13 | $10.44 | $10.44 | 76,100 | — | — |
| 2021-07-12 | $11.09 | $11.09 | 30,300 | — | — |
| 2021-07-09 | $10.93 | $10.93 | 53,700 | — | — |
| 2021-07-08 | $11.14 | $11.14 | 82,700 | — | — |
| 2021-07-07 | $11.40 | $11.40 | 78,700 | — | — |
| 2021-07-06 | $12.39 | $12.39 | 135,600 | — | — |
| 2021-07-02 | $12.65 | $12.65 | 41,200 | — | — |
| 2021-07-01 | $12.65 | $12.65 | 114,000 | — | — |
| 2021-06-30 | $12.61 | $12.61 | 166,900 | — | — |
| 2021-06-29 | $12.24 | $12.24 | 79,800 | — | — |
| 2021-06-28 | $11.53 | $11.53 | 103,900 | — | — |
| 2021-06-25 | $11.62 | $11.62 | 80,500 | — | — |
| 2021-06-24 | $11.04 | $11.04 | 63,600 | — | — |
| 2021-06-23 | $10.46 | $10.46 | 31,100 | — | — |
| 2021-06-22 | $9.95 | $9.95 | 44,700 | — | — |
| 2021-06-21 | $9.87 | $9.87 | 59,500 | — | — |
| 2021-06-18 | $10.19 | $10.19 | 56,600 | — | — |
| 2021-06-17 | $10.73 | $10.73 | 61,300 | — | — |
| 2021-06-16 | $11.28 | $11.28 | 24,000 | — | — |
| 2021-06-15 | $11.29 | $11.29 | 24,200 | — | — |
| 2021-06-14 | $11.63 | $11.63 | 22,400 | — | — |
| 2021-06-11 | $11.87 | $11.87 | 53,100 | — | — |
| 2021-06-10 | $11.27 | $11.27 | 36,800 | — | — |
| 2021-06-09 | $11.57 | $11.57 | 86,600 | — | — |
| 2021-06-08 | $11.96 | $11.96 | 146,600 | — | — |
| 2021-06-07 | $10.97 | $10.97 | 101,400 | — | — |
| 2021-06-04 | $10.76 | $10.76 | 48,500 | — | — |
| 2021-06-03 | $11.11 | $11.11 | 34,900 | — | — |
| 2021-06-02 | $11.11 | $11.11 | 31,700 | — | — |
| 2021-06-01 | $11.27 | $11.27 | 77,500 | — | — |
| 2021-05-28 | $10.70 | $10.70 | 27,900 | — | — |
| 2021-05-27 | $10.33 | $10.33 | 27,100 | — | — |
| 2021-05-26 | $10.21 | $10.21 | 30,100 | — | — |
| 2021-05-25 | $10.40 | $10.40 | 20,800 | — | — |
| 2021-05-24 | $10.63 | $10.63 | 55,000 | — | — |
| 2021-05-21 | $10.81 | $10.81 | 28,100 | — | — |
| 2021-05-20 | $10.57 | $10.57 | 20,400 | — | — |
| 2021-05-19 | $10.50 | $10.50 | 35,100 | — | — |
| 2021-05-18 | $10.85 | $10.85 | 69,600 | — | — |
| 2021-05-17 | $10.30 | $10.30 | 29,100 | — | — |
| 2021-05-14 | $10.20 | $10.20 | 67,200 | — | — |
| 2021-05-13 | $9.74 | $9.74 | 88,500 | — | — |
| 2021-05-12 | $9.54 | $9.54 | 106,000 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 116,400 | — | — |
| 2021-05-10 | $10.26 | $10.26 | 134,600 | — | — |
| 2021-05-07 | $10.88 | $10.88 | 84,500 | — | — |
| 2021-05-06 | $11.47 | $11.47 | 96,400 | — | — |
| 2021-05-05 | $10.92 | $10.92 | 81,200 | — | — |
| 2021-05-04 | $11.31 | $11.31 | 123,900 | — | — |
| 2021-05-03 | $11.62 | $11.62 | 103,700 | — | — |
| 2021-04-30 | $11.11 | $11.11 | 222,200 | — | — |
| 2021-04-29 | $11.80 | $11.80 | 81,300 | — | — |
| 2021-04-28 | $11.98 | $11.98 | 39,600 | — | — |
| 2021-04-27 | $11.73 | $11.73 | 55,600 | — | — |
| 2021-04-26 | $11.90 | $11.90 | 111,800 | — | — |
| 2021-04-23 | $11.40 | $11.40 | 140,900 | — | — |
| 2021-04-22 | $11.66 | $11.66 | 96,800 | — | — |
| 2021-04-21 | $12.05 | $12.05 | 123,400 | — | — |
| 2021-04-20 | $11.96 | $11.96 | 209,300 | — | — |
| 2021-04-19 | $12.17 | $12.17 | 211,000 | — | — |
| 2021-04-16 | $12.80 | $12.80 | 181,700 | — | — |
| 2021-04-15 | $12.67 | $12.67 | 220,800 | — | — |
| 2021-04-14 | $13.10 | $13.10 | 116,000 | — | — |
| 2021-04-13 | $12.93 | $12.93 | 86,900 | — | — |
| 2021-04-12 | $12.90 | $12.90 | 100,200 | — | — |
| 2021-04-09 | $13.79 | $13.79 | 88,600 | — | — |
| 2021-04-08 | $13.57 | $13.57 | 119,700 | — | — |
| 2021-04-07 | $14.00 | $14.00 | 202,400 | — | — |
| 2021-04-06 | $13.90 | $13.90 | 340,100 | — | — |
| 2021-04-05 | $15.10 | $15.10 | 1,310,300 | — | — |
| 2021-04-01 | $12.25 | $12.25 | 675,000 | — | — |
| 2021-03-31 | $12.42 | $12.42 | 8,280,500 | — | — |
| 2021-03-30 | $16.28 | $16.28 | 113,900 | — | — |
| 2021-03-29 | $16.06 | $16.06 | 139,900 | — | — |
| 2021-03-26 | $16.89 | $16.89 | 51,300 | — | — |
| 2021-03-25 | $16.82 | $16.82 | 90,600 | — | — |
| 2021-03-24 | $17.20 | $17.20 | 97,300 | — | — |
| 2021-03-23 | $17.99 | $17.99 | 79,800 | — | — |
| 2021-03-22 | $18.31 | $18.31 | 169,800 | — | — |
| 2021-03-19 | $18.31 | $18.31 | 156,600 | — | — |
| 2021-03-18 | $19.00 | $19.00 | 167,400 | — | — |
| 2021-03-17 | $20.15 | $20.15 | 104,500 | — | — |
| 2021-03-16 | $18.27 | $18.27 | 93,600 | — | — |
| 2021-03-15 | $18.95 | $18.95 | 164,300 | — | — |
| 2021-03-12 | $18.90 | $18.90 | 57,300 | — | — |
| 2021-03-11 | $19.09 | $19.09 | 44,300 | — | — |
| 2021-03-10 | $18.86 | $18.86 | 71,500 | — | — |
| 2021-03-09 | $19.49 | $19.49 | 109,300 | — | — |
| 2021-03-08 | $17.65 | $17.65 | 78,300 | — | — |
| 2021-03-05 | $17.91 | $17.91 | 122,900 | — | — |
| 2021-03-04 | $17.27 | $17.27 | 158,200 | — | — |
| 2021-03-03 | $19.50 | $19.50 | 77,800 | — | — |
| 2021-03-02 | $19.28 | $19.28 | 58,700 | — | — |
| 2021-03-01 | $20.01 | $20.01 | 78,700 | — | — |
| 2021-02-26 | $18.01 | $18.01 | 132,000 | — | — |
| 2021-02-25 | $18.30 | $18.30 | 80,000 | — | — |
| 2021-02-24 | $19.19 | $19.19 | 58,400 | — | — |
| 2021-02-23 | $19.24 | $19.24 | 119,800 | — | — |
| 2021-02-22 | $21.11 | $21.11 | 101,300 | — | — |
| 2021-02-19 | $20.07 | $20.07 | 148,900 | — | — |
| 2021-02-18 | $19.95 | $19.95 | 187,200 | — | — |
| 2021-02-17 | $21.58 | $21.58 | 117,800 | — | — |
| 2021-02-16 | $23.66 | $23.66 | 97,100 | — | — |
| 2021-02-12 | $21.66 | $21.66 | 84,200 | — | — |
| 2021-02-11 | $23.18 | $23.18 | 159,600 | — | — |
| 2021-02-10 | $23.81 | $23.81 | 212,600 | — | — |
| 2021-02-09 | $22.84 | $22.84 | 228,700 | — | — |
| 2021-02-08 | $21.34 | $21.34 | 143,100 | — | — |
| 2021-02-05 | $19.62 | $19.62 | 157,000 | — | — |
| 2021-02-04 | $20.04 | $20.04 | 159,400 | — | — |
| 2021-02-03 | $19.93 | $19.93 | 269,600 | — | — |
| 2021-02-02 | $16.85 | $16.85 | 124,800 | — | — |
| 2021-02-01 | $16.91 | $16.91 | 254,300 | — | — |
| 2021-01-29 | $16.15 | $16.15 | 113,700 | — | — |
| 2021-01-28 | $15.75 | $15.75 | 80,200 | — | — |
| 2021-01-27 | $16.70 | $16.70 | 67,000 | — | — |
| 2021-01-26 | $17.50 | $17.50 | 193,100 | — | — |
| 2021-01-25 | $16.89 | $16.89 | 70,200 | — | — |
| 2021-01-22 | $16.69 | $16.69 | 40,900 | — | — |
| 2021-01-21 | $17.08 | $17.08 | 81,200 | — | — |
| 2021-01-20 | $16.99 | $16.99 | 80,100 | — | — |
| 2021-01-19 | $16.60 | $16.60 | 74,300 | — | — |
| 2021-01-15 | $16.07 | $16.07 | 149,800 | — | — |
| 2021-01-14 | $17.02 | $17.02 | 58,100 | — | — |
| 2021-01-13 | $16.98 | $16.98 | 102,200 | — | — |
| 2021-01-12 | $17.37 | $17.37 | 62,700 | — | — |
| 2021-01-11 | $16.78 | $16.78 | 44,500 | — | — |
| 2021-01-08 | $17.29 | $17.29 | 126,400 | — | — |
| 2021-01-07 | $18.32 | $18.32 | 175,700 | — | — |
| 2021-01-06 | $17.31 | $17.31 | 105,100 | — | — |
| 2021-01-05 | $17.11 | $17.11 | 208,100 | — | — |
| 2021-01-04 | $16.91 | $16.91 | 115,700 | — | — |