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
- 2014-05-20 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 | $8.54 | $8.54 | 501,600 | — | — |
| 2021-12-30 | $8.48 | $8.48 | 625,000 | — | — |
| 2021-12-29 | $8.61 | $8.61 | 576,200 | — | — |
| 2021-12-28 | $8.71 | $8.71 | 543,200 | — | — |
| 2021-12-27 | $8.68 | $8.68 | 553,800 | — | — |
| 2021-12-23 | $8.56 | $8.56 | 693,200 | — | — |
| 2021-12-22 | $8.39 | $8.39 | 650,300 | — | — |
| 2021-12-21 | $8.40 | $8.40 | 902,400 | — | — |
| 2021-12-20 | $7.91 | $7.91 | 806,100 | — | — |
| 2021-12-17 | $8.15 | $8.15 | 2,338,000 | — | — |
| 2021-12-16 | $8.28 | $8.28 | 750,100 | — | — |
| 2021-12-15 | $8.42 | $8.42 | 1,175,900 | — | — |
| 2021-12-14 | $8.26 | $8.26 | 715,400 | — | — |
| 2021-12-13 | $8.38 | $8.38 | 820,900 | — | — |
| 2021-12-10 | $8.74 | $8.74 | 1,089,700 | — | — |
| 2021-12-09 | $8.54 | $8.54 | 1,757,200 | — | — |
| 2021-12-08 | $8.62 | $8.62 | 1,170,000 | — | — |
| 2021-12-07 | $8.77 | $8.77 | 1,371,900 | — | — |
| 2021-12-06 | $8.51 | $8.51 | 2,506,200 | — | — |
| 2021-12-03 | $8.39 | $8.39 | 1,226,200 | — | — |
| 2021-12-02 | $8.38 | $8.38 | 948,200 | — | — |
| 2021-12-01 | $8.10 | $8.10 | 1,254,400 | — | — |
| 2021-11-30 | $8.36 | $8.36 | 2,020,700 | — | — |
| 2021-11-29 | $8.79 | $8.79 | 1,989,800 | — | — |
| 2021-11-26 | $9.04 | $9.04 | 809,800 | — | — |
| 2021-11-24 | $9.70 | $9.70 | 990,000 | — | — |
| 2021-11-23 | $9.73 | $9.73 | 2,343,900 | — | — |
| 2021-11-22 | $9.47 | $9.47 | 1,526,000 | — | — |
| 2021-11-19 | $9.30 | $9.30 | 3,042,200 | — | — |
| 2021-11-18 | $9.61 | $9.61 | 1,260,300 | — | — |
| 2021-11-17 | $9.85 | $9.85 | 2,087,400 | — | — |
| 2021-11-16 | $10.12 | $10.12 | 1,461,100 | — | — |
| 2021-11-15 | $9.87 | $9.87 | 1,889,900 | — | — |
| 2021-11-12 | $9.75 | $9.75 | 2,348,600 | — | — |
| 2021-11-11 | $9.53 | $9.53 | 1,347,900 | — | — |
| 2021-11-10 | $9.48 | $9.48 | 1,700,500 | — | — |
| 2021-11-09 | $9.41 | $9.41 | 1,759,900 | — | — |
| 2021-11-08 | $9.43 | $9.43 | 1,661,000 | — | — |
| 2021-11-05 | $9.51 | $9.51 | 2,782,600 | — | — |
| 2021-11-04 | $9.07 | $9.07 | 3,945,200 | — | — |
| 2021-11-03 | $8.35 | $8.35 | 2,222,700 | — | — |
| 2021-11-02 | $7.56 | $7.56 | 2,347,100 | — | — |
| 2021-11-01 | $7.62 | $7.62 | 2,347,700 | — | — |
| 2021-10-29 | $7.22 | $7.22 | 2,638,400 | — | — |
| 2021-10-28 | $7.28 | $7.28 | 2,436,100 | — | — |
| 2021-10-27 | $7.35 | $7.35 | 2,878,400 | — | — |
| 2021-10-26 | $7.35 | $7.35 | 18,607,400 | — | — |
| 2021-10-25 | $7.72 | $7.72 | 3,722,100 | — | — |
| 2021-10-22 | $7.65 | $7.65 | 4,205,200 | — | — |
| 2021-10-21 | $7.90 | $7.90 | 5,146,600 | — | — |
| 2021-10-20 | $9.42 | $9.42 | 712,800 | — | — |
| 2021-10-19 | $9.18 | $9.18 | 529,700 | — | — |
| 2021-10-18 | $9.13 | $9.13 | 672,400 | — | — |
| 2021-10-15 | $9.17 | $9.17 | 770,400 | — | — |
| 2021-10-14 | $9.08 | $9.08 | 632,600 | — | — |
| 2021-10-13 | $9.07 | $9.07 | 677,100 | — | — |
| 2021-10-12 | $8.85 | $8.85 | 1,037,000 | — | — |
| 2021-10-11 | $8.84 | $8.84 | 776,000 | — | — |
| 2021-10-08 | $8.85 | $8.85 | 730,600 | — | — |
| 2021-10-07 | $8.55 | $8.55 | 617,700 | — | — |
| 2021-10-06 | $8.19 | $8.19 | 1,304,300 | — | — |
| 2021-10-05 | $8.49 | $8.49 | 2,285,700 | — | — |
| 2021-10-04 | $8.30 | $8.30 | 939,500 | — | — |
| 2021-10-01 | $7.87 | $7.87 | 739,700 | — | — |
| 2021-09-30 | $7.65 | $7.65 | 419,100 | — | — |
| 2021-09-29 | $7.81 | $7.81 | 374,900 | — | — |
| 2021-09-28 | $7.85 | $7.85 | 812,600 | — | — |
| 2021-09-27 | $7.75 | $7.75 | 547,100 | — | — |
| 2021-09-24 | $7.42 | $7.42 | 417,900 | — | — |
| 2021-09-23 | $7.46 | $7.46 | 378,800 | — | — |
| 2021-09-22 | $7.21 | $7.21 | 611,900 | — | — |
| 2021-09-21 | $7.02 | $7.02 | 593,600 | — | — |
| 2021-09-20 | $7.06 | $7.06 | 603,500 | — | — |
| 2021-09-17 | $7.27 | $7.27 | 1,785,300 | — | — |
| 2021-09-16 | $7.15 | $7.15 | 558,600 | — | — |
| 2021-09-15 | $7.23 | $7.23 | 1,407,200 | — | — |
| 2021-09-14 | $7.13 | $7.13 | 550,000 | — | — |
| 2021-09-13 | $7.36 | $7.36 | 491,700 | — | — |
| 2021-09-10 | $7.34 | $7.34 | 537,400 | — | — |
| 2021-09-09 | $7.23 | $7.23 | 558,700 | — | — |
| 2021-09-08 | $7.26 | $7.26 | 320,600 | — | — |
| 2021-09-07 | $7.49 | $7.49 | 347,300 | — | — |
| 2021-09-03 | $7.52 | $7.52 | 400,600 | — | — |
| 2021-09-02 | $7.59 | $7.59 | 676,200 | — | — |
| 2021-09-01 | $7.42 | $7.42 | 592,200 | — | — |
| 2021-08-31 | $7.68 | $7.68 | 390,500 | — | — |
| 2021-08-30 | $7.70 | $7.70 | 515,100 | — | — |
| 2021-08-27 | $7.91 | $7.91 | 836,400 | — | — |
| 2021-08-26 | $7.51 | $7.51 | 499,000 | — | — |
| 2021-08-25 | $7.47 | $7.47 | 472,600 | — | — |
| 2021-08-24 | $7.43 | $7.43 | 483,700 | — | — |
| 2021-08-23 | $7.34 | $7.34 | 398,300 | — | — |
| 2021-08-20 | $7.06 | $7.06 | 483,700 | — | — |
| 2021-08-19 | $7.01 | $7.01 | 681,000 | — | — |
| 2021-08-18 | $7.25 | $7.25 | 499,800 | — | — |
| 2021-08-17 | $7.41 | $7.41 | 595,600 | — | — |
| 2021-08-16 | $7.30 | $7.30 | 443,500 | — | — |
| 2021-08-13 | $7.48 | $7.48 | 359,900 | — | — |
| 2021-08-12 | $7.71 | $7.71 | 504,700 | — | — |
| 2021-08-11 | $7.95 | $7.95 | 436,600 | — | — |
| 2021-08-10 | $7.88 | $7.88 | 684,000 | — | — |
| 2021-08-09 | $7.69 | $7.69 | 988,800 | — | — |
| 2021-08-06 | $7.87 | $7.87 | 1,100,900 | — | — |
| 2021-08-05 | $7.90 | $7.90 | 1,668,500 | — | — |
| 2021-08-04 | $8.07 | $8.07 | 1,923,700 | — | — |
| 2021-08-03 | $9.61 | $9.61 | 865,500 | — | — |
| 2021-08-02 | $9.62 | $9.62 | 938,900 | — | — |
| 2021-07-30 | $9.87 | $9.87 | 589,600 | — | — |
| 2021-07-29 | $9.97 | $9.97 | 447,900 | — | — |
| 2021-07-28 | $9.84 | $9.84 | 572,900 | — | — |
| 2021-07-27 | $9.66 | $9.66 | 405,300 | — | — |
| 2021-07-26 | $9.70 | $9.70 | 466,200 | — | — |
| 2021-07-23 | $9.46 | $9.46 | 419,500 | — | — |
| 2021-07-22 | $9.33 | $9.33 | 672,100 | — | — |
| 2021-07-21 | $9.43 | $9.43 | 575,500 | — | — |
| 2021-07-20 | $9.03 | $9.03 | 793,600 | — | — |
| 2021-07-19 | $8.76 | $8.76 | 1,001,300 | — | — |
| 2021-07-16 | $9.25 | $9.25 | 2,589,100 | — | — |
| 2021-07-15 | $8.94 | $8.94 | 460,400 | — | — |
| 2021-07-14 | $9.10 | $9.10 | 698,600 | — | — |
| 2021-07-13 | $9.25 | $9.25 | 420,600 | — | — |
| 2021-07-12 | $9.41 | $9.41 | 410,500 | — | — |
| 2021-07-09 | $9.40 | $9.40 | 489,700 | — | — |
| 2021-07-08 | $8.98 | $8.98 | 717,300 | — | — |
| 2021-07-07 | $9.14 | $9.14 | 763,800 | — | — |
| 2021-07-06 | $9.10 | $9.10 | 669,500 | — | — |
| 2021-07-02 | $9.46 | $9.46 | 361,400 | — | — |
| 2021-07-01 | $9.72 | $9.72 | 499,400 | — | — |
| 2021-06-30 | $9.49 | $9.49 | 366,000 | — | — |
| 2021-06-29 | $9.41 | $9.41 | 689,300 | — | — |
| 2021-06-28 | $9.50 | $9.50 | 1,297,900 | — | — |
| 2021-06-25 | $9.59 | $9.59 | 4,131,700 | — | — |
| 2021-06-24 | $10.25 | $10.25 | 883,100 | — | — |
| 2021-06-23 | $10.15 | $10.15 | 373,200 | — | — |
| 2021-06-22 | $10.10 | $10.10 | 371,000 | — | — |
| 2021-06-21 | $10.20 | $10.20 | 455,100 | — | — |
| 2021-06-18 | $9.74 | $9.74 | 892,000 | — | — |
| 2021-06-17 | $10.19 | $10.19 | 419,600 | — | — |
| 2021-06-16 | $10.89 | $10.89 | 327,100 | — | — |
| 2021-06-15 | $10.87 | $10.87 | 391,200 | — | — |
| 2021-06-14 | $10.66 | $10.66 | 419,600 | — | — |
| 2021-06-11 | $10.81 | $10.81 | 361,800 | — | — |
| 2021-06-10 | $10.70 | $10.70 | 431,300 | — | — |
| 2021-06-09 | $10.82 | $10.82 | 378,700 | — | — |
| 2021-06-08 | $11.10 | $11.10 | 568,300 | — | — |
| 2021-06-07 | $10.69 | $10.69 | 440,500 | — | — |
| 2021-06-04 | $11.11 | $11.11 | 543,400 | — | — |
| 2021-06-03 | $11.09 | $11.09 | 401,100 | — | — |
| 2021-06-02 | $11.06 | $11.06 | 526,200 | — | — |
| 2021-06-01 | $10.86 | $10.86 | 689,300 | — | — |
| 2021-05-28 | $10.47 | $10.47 | 430,500 | — | — |
| 2021-05-27 | $10.38 | $10.38 | 589,100 | — | — |
| 2021-05-26 | $10.12 | $10.12 | 493,200 | — | — |
| 2021-05-25 | $10.08 | $10.08 | 786,900 | — | — |
| 2021-05-24 | $10.54 | $10.54 | 453,900 | — | — |
| 2021-05-21 | $10.64 | $10.64 | 505,500 | — | — |
| 2021-05-20 | $10.58 | $10.58 | 598,200 | — | — |
| 2021-05-19 | $10.96 | $10.96 | 619,800 | — | — |
| 2021-05-18 | $11.15 | $11.15 | 678,400 | — | — |
| 2021-05-17 | $11.54 | $11.54 | 661,000 | — | — |
| 2021-05-14 | $11.30 | $11.30 | 731,100 | — | — |
| 2021-05-13 | $10.89 | $10.89 | 639,600 | — | — |
| 2021-05-12 | $10.94 | $10.94 | 943,000 | — | — |
| 2021-05-11 | $10.84 | $10.84 | 938,400 | — | — |
| 2021-05-10 | $11.34 | $11.34 | 1,033,300 | — | — |
| 2021-05-07 | $11.53 | $11.53 | 844,200 | — | — |
| 2021-05-06 | $11.32 | $11.32 | 796,800 | — | — |
| 2021-05-05 | $10.91 | $10.91 | 786,400 | — | — |
| 2021-05-04 | $10.18 | $10.18 | 488,800 | — | — |
| 2021-05-03 | $10.23 | $10.23 | 872,300 | — | — |
| 2021-04-30 | $9.82 | $9.82 | 797,000 | — | — |
| 2021-04-29 | $10.18 | $10.18 | 421,400 | — | — |
| 2021-04-28 | $9.94 | $9.94 | 477,000 | — | — |
| 2021-04-27 | $9.59 | $9.59 | 404,700 | — | — |
| 2021-04-26 | $9.71 | $9.71 | 373,700 | — | — |
| 2021-04-23 | $9.54 | $9.54 | 417,700 | — | — |
| 2021-04-22 | $9.49 | $9.49 | 638,600 | — | — |
| 2021-04-21 | $9.51 | $9.51 | 499,900 | — | — |
| 2021-04-20 | $9.27 | $9.27 | 572,000 | — | — |
| 2021-04-19 | $9.57 | $9.57 | 457,200 | — | — |
| 2021-04-16 | $9.76 | $9.76 | 382,000 | — | — |
| 2021-04-15 | $9.68 | $9.68 | 404,000 | — | — |
| 2021-04-14 | $9.83 | $9.83 | 625,400 | — | — |
| 2021-04-13 | $9.43 | $9.43 | 435,300 | — | — |
| 2021-04-12 | $9.69 | $9.69 | 320,700 | — | — |
| 2021-04-09 | $9.63 | $9.63 | 433,800 | — | — |
| 2021-04-08 | $9.70 | $9.70 | 379,100 | — | — |
| 2021-04-07 | $9.84 | $9.84 | 392,200 | — | — |
| 2021-04-06 | $10.17 | $10.17 | 382,200 | — | — |
| 2021-04-05 | $10.30 | $10.30 | 604,400 | — | — |
| 2021-04-01 | $10.47 | $10.47 | 454,100 | — | — |
| 2021-03-31 | $10.09 | $10.09 | 1,042,800 | — | — |
| 2021-03-30 | $10.16 | $10.16 | 348,200 | — | — |
| 2021-03-29 | $10.05 | $10.05 | 638,100 | — | — |
| 2021-03-26 | $10.39 | $10.39 | 645,700 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 520,600 | — | — |
| 2021-03-24 | $9.82 | $9.82 | 587,200 | — | — |
| 2021-03-23 | $9.98 | $9.98 | 610,400 | — | — |
| 2021-03-22 | $10.57 | $10.57 | 511,000 | — | — |
| 2021-03-19 | $10.66 | $10.66 | 1,617,700 | — | — |
| 2021-03-18 | $10.79 | $10.79 | 573,900 | — | — |
| 2021-03-17 | $11.16 | $11.16 | 443,200 | — | — |
| 2021-03-16 | $11.05 | $11.05 | 564,500 | — | — |
| 2021-03-15 | $11.41 | $11.41 | 552,600 | — | — |
| 2021-03-12 | $11.77 | $11.77 | 596,100 | — | — |
| 2021-03-11 | $11.59 | $11.59 | 702,700 | — | — |
| 2021-03-10 | $11.68 | $11.68 | 688,900 | — | — |
| 2021-03-09 | $11.25 | $11.25 | 819,900 | — | — |
| 2021-03-08 | $11.59 | $11.59 | 876,100 | — | — |
| 2021-03-05 | $11.32 | $11.32 | 1,172,500 | — | — |
| 2021-03-04 | $10.82 | $10.82 | 862,500 | — | — |
| 2021-03-03 | $10.97 | $10.97 | 631,300 | — | — |
| 2021-03-02 | $10.72 | $10.72 | 448,000 | — | — |
| 2021-03-01 | $11.07 | $11.07 | 791,200 | — | — |
| 2021-02-26 | $10.63 | $10.63 | 720,300 | — | — |
| 2021-02-25 | $10.96 | $10.96 | 861,500 | — | — |
| 2021-02-24 | $11.02 | $11.02 | 1,155,400 | — | — |
| 2021-02-23 | $10.26 | $10.26 | 1,067,700 | — | — |
| 2021-02-22 | $10.49 | $10.49 | 1,647,600 | — | — |
| 2021-02-19 | $9.37 | $9.37 | 1,303,400 | — | — |
| 2021-02-18 | $10.08 | $10.08 | 1,132,100 | — | — |
| 2021-02-17 | $10.41 | $10.41 | 1,484,800 | — | — |
| 2021-02-16 | $10.79 | $10.79 | 1,116,100 | — | — |
| 2021-02-12 | $10.33 | $10.33 | 747,400 | — | — |
| 2021-02-11 | $10.16 | $10.16 | 1,021,800 | — | — |
| 2021-02-10 | $9.99 | $9.99 | 984,600 | — | — |
| 2021-02-09 | $9.91 | $9.91 | 687,300 | — | — |
| 2021-02-08 | $9.96 | $9.96 | 811,900 | — | — |
| 2021-02-05 | $9.67 | $9.67 | 911,400 | — | — |
| 2021-02-04 | $9.58 | $9.58 | 1,302,300 | — | — |
| 2021-02-03 | $9.10 | $9.10 | 865,300 | — | — |
| 2021-02-02 | $8.75 | $8.75 | 1,094,200 | — | — |
| 2021-02-01 | $8.32 | $8.32 | 1,034,500 | — | — |
| 2021-01-29 | $8.29 | $8.29 | 2,005,100 | — | — |
| 2021-01-28 | $8.08 | $8.08 | 1,665,200 | — | — |
| 2021-01-27 | $7.96 | $7.96 | 1,135,800 | — | — |
| 2021-01-26 | $8.10 | $8.10 | 2,332,700 | — | — |
| 2021-01-25 | $8.11 | $8.11 | 892,500 | — | — |
| 2021-01-22 | $8.16 | $8.16 | 769,800 | — | — |
| 2021-01-21 | $8.14 | $8.14 | 949,300 | — | — |
| 2021-01-20 | $8.28 | $8.28 | 1,319,100 | — | — |
| 2021-01-19 | $9.01 | $9.01 | 1,139,400 | — | — |
| 2021-01-15 | $8.88 | $8.88 | 905,200 | — | — |
| 2021-01-14 | $9.23 | $9.23 | 967,900 | — | — |
| 2021-01-13 | $8.85 | $8.85 | 1,384,500 | — | — |
| 2021-01-12 | $9.17 | $9.17 | 2,981,900 | — | — |
| 2021-01-11 | $8.44 | $8.44 | 2,061,600 | — | — |
| 2021-01-08 | $8.12 | $8.12 | 1,041,700 | — | — |
| 2021-01-07 | $7.88 | $7.88 | 1,115,300 | — | — |
| 2021-01-06 | $8.21 | $8.21 | 2,177,800 | — | — |
| 2021-01-05 | $7.64 | $7.64 | 1,176,500 | — | — |
| 2021-01-04 | $7.19 | $7.19 | 1,595,400 | — | — |