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
- 2020-11-02 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 | $7.52 | $7.52 | 447,600 | — | — |
| 2021-12-30 | $7.70 | $7.70 | 1,496,800 | — | — |
| 2021-12-29 | $7.65 | $7.65 | 625,000 | — | — |
| 2021-12-28 | $8.07 | $8.07 | 515,100 | — | — |
| 2021-12-27 | $8.37 | $8.37 | 393,600 | — | — |
| 2021-12-23 | $8.57 | $8.57 | 467,900 | — | — |
| 2021-12-22 | $8.55 | $8.55 | 442,500 | — | — |
| 2021-12-21 | $8.44 | $8.44 | 621,300 | — | — |
| 2021-12-20 | $8.13 | $8.13 | 676,500 | — | — |
| 2021-12-17 | $8.00 | $8.00 | 1,682,800 | — | — |
| 2021-12-16 | $7.89 | $7.89 | 778,900 | — | — |
| 2021-12-15 | $7.93 | $7.93 | 759,300 | — | — |
| 2021-12-14 | $7.81 | $7.81 | 514,200 | — | — |
| 2021-12-13 | $7.85 | $7.85 | 826,000 | — | — |
| 2021-12-10 | $7.90 | $7.90 | 527,700 | — | — |
| 2021-12-09 | $8.48 | $8.48 | 373,200 | — | — |
| 2021-12-08 | $8.66 | $8.66 | 449,200 | — | — |
| 2021-12-07 | $8.38 | $8.38 | 441,900 | — | — |
| 2021-12-06 | $8.24 | $8.24 | 791,600 | — | — |
| 2021-12-03 | $8.31 | $8.31 | 652,500 | — | — |
| 2021-12-02 | $8.99 | $8.99 | 516,900 | — | — |
| 2021-12-01 | $9.06 | $9.06 | 562,800 | — | — |
| 2021-11-30 | $9.95 | $9.95 | 558,400 | — | — |
| 2021-11-29 | $9.79 | $9.79 | 428,800 | — | — |
| 2021-11-26 | $9.67 | $9.67 | 539,400 | — | — |
| 2021-11-24 | $9.70 | $9.70 | 1,283,400 | — | — |
| 2021-11-23 | $9.25 | $9.25 | 668,700 | — | — |
| 2021-11-22 | $9.77 | $9.77 | 710,500 | — | — |
| 2021-11-19 | $9.70 | $9.70 | 892,200 | — | — |
| 2021-11-18 | $9.88 | $9.88 | 561,000 | — | — |
| 2021-11-17 | $10.51 | $10.51 | 359,500 | — | — |
| 2021-11-16 | $10.96 | $10.96 | 458,100 | — | — |
| 2021-11-15 | $10.99 | $10.99 | 634,400 | — | — |
| 2021-11-12 | $10.65 | $10.65 | 790,700 | — | — |
| 2021-11-11 | $10.97 | $10.97 | 440,500 | — | — |
| 2021-11-10 | $10.91 | $10.91 | 889,100 | — | — |
| 2021-11-09 | $11.00 | $11.00 | 520,700 | — | — |
| 2021-11-08 | $11.89 | $11.89 | 607,600 | — | — |
| 2021-11-05 | $11.29 | $11.29 | 318,000 | — | — |
| 2021-11-04 | $11.08 | $11.08 | 404,000 | — | — |
| 2021-11-03 | $11.63 | $11.63 | 368,700 | — | — |
| 2021-11-02 | $11.49 | $11.49 | 331,800 | — | — |
| 2021-11-01 | $11.51 | $11.51 | 773,500 | — | — |
| 2021-10-29 | $10.55 | $10.55 | 483,400 | — | — |
| 2021-10-28 | $11.12 | $11.12 | 458,700 | — | — |
| 2021-10-27 | $10.46 | $10.46 | 505,600 | — | — |
| 2021-10-26 | $11.18 | $11.18 | 649,000 | — | — |
| 2021-10-25 | $10.47 | $10.47 | 343,200 | — | — |
| 2021-10-22 | $10.87 | $10.87 | 286,200 | — | — |
| 2021-10-21 | $11.03 | $11.03 | 230,500 | — | — |
| 2021-10-20 | $11.11 | $11.11 | 332,400 | — | — |
| 2021-10-19 | $11.51 | $11.51 | 282,500 | — | — |
| 2021-10-18 | $11.67 | $11.67 | 378,900 | — | — |
| 2021-10-15 | $12.56 | $12.56 | 196,300 | — | — |
| 2021-10-14 | $12.69 | $12.69 | 232,600 | — | — |
| 2021-10-13 | $12.63 | $12.63 | 264,500 | — | — |
| 2021-10-12 | $12.19 | $12.19 | 326,700 | — | — |
| 2021-10-11 | $11.43 | $11.43 | 283,300 | — | — |
| 2021-10-08 | $10.99 | $10.99 | 550,800 | — | — |
| 2021-10-07 | $11.87 | $11.87 | 384,200 | — | — |
| 2021-10-06 | $11.96 | $11.96 | 325,800 | — | — |
| 2021-10-05 | $12.99 | $12.99 | 366,300 | — | — |
| 2021-10-04 | $13.41 | $13.41 | 404,700 | — | — |
| 2021-10-01 | $14.20 | $14.20 | 361,300 | — | — |
| 2021-09-30 | $14.03 | $14.03 | 396,200 | — | — |
| 2021-09-29 | $14.01 | $14.01 | 611,300 | — | — |
| 2021-09-28 | $13.93 | $13.93 | 315,400 | — | — |
| 2021-09-27 | $14.06 | $14.06 | 620,300 | — | — |
| 2021-09-24 | $13.43 | $13.43 | 371,700 | — | — |
| 2021-09-23 | $14.23 | $14.23 | 408,800 | — | — |
| 2021-09-22 | $13.72 | $13.72 | 258,700 | — | — |
| 2021-09-21 | $12.90 | $12.90 | 307,200 | — | — |
| 2021-09-20 | $12.35 | $12.35 | 547,400 | — | — |
| 2021-09-17 | $13.07 | $13.07 | 3,555,600 | — | — |
| 2021-09-16 | $13.09 | $13.09 | 420,000 | — | — |
| 2021-09-15 | $12.93 | $12.93 | 492,800 | — | — |
| 2021-09-14 | $12.70 | $12.70 | 491,800 | — | — |
| 2021-09-13 | $13.00 | $13.00 | 397,200 | — | — |
| 2021-09-10 | $12.95 | $12.95 | 440,200 | — | — |
| 2021-09-09 | $13.20 | $13.20 | 361,300 | — | — |
| 2021-09-08 | $13.36 | $13.36 | 391,200 | — | — |
| 2021-09-07 | $13.57 | $13.57 | 553,600 | — | — |
| 2021-09-03 | $13.69 | $13.69 | 507,500 | — | — |
| 2021-09-02 | $13.28 | $13.28 | 372,500 | — | — |
| 2021-09-01 | $13.61 | $13.61 | 645,000 | — | — |
| 2021-08-31 | $12.92 | $12.92 | 308,200 | — | — |
| 2021-08-30 | $12.89 | $12.89 | 352,400 | — | — |
| 2021-08-27 | $13.90 | $13.90 | 391,300 | — | — |
| 2021-08-26 | $13.73 | $13.73 | 415,000 | — | — |
| 2021-08-25 | $13.34 | $13.34 | 345,300 | — | — |
| 2021-08-24 | $13.50 | $13.50 | 728,900 | — | — |
| 2021-08-23 | $13.41 | $13.41 | 770,200 | — | — |
| 2021-08-20 | $11.53 | $11.53 | 204,100 | — | — |
| 2021-08-19 | $11.05 | $11.05 | 344,400 | — | — |
| 2021-08-18 | $12.05 | $12.05 | 422,600 | — | — |
| 2021-08-17 | $11.76 | $11.76 | 496,900 | — | — |
| 2021-08-16 | $13.74 | $13.74 | 338,000 | — | — |
| 2021-08-13 | $14.09 | $14.09 | 170,600 | — | — |
| 2021-08-12 | $14.42 | $14.42 | 493,800 | — | — |
| 2021-08-11 | $15.01 | $15.01 | 1,256,900 | — | — |
| 2021-08-10 | $15.55 | $15.55 | 237,800 | — | — |
| 2021-08-09 | $15.87 | $15.87 | 298,300 | — | — |
| 2021-08-06 | $15.05 | $15.05 | 226,800 | — | — |
| 2021-08-05 | $15.27 | $15.27 | 162,300 | — | — |
| 2021-08-04 | $14.83 | $14.83 | 246,400 | — | — |
| 2021-08-03 | $15.32 | $15.32 | 245,800 | — | — |
| 2021-08-02 | $14.98 | $14.98 | 158,000 | — | — |
| 2021-07-30 | $15.52 | $15.52 | 188,100 | — | — |
| 2021-07-29 | $16.07 | $16.07 | 208,700 | — | — |
| 2021-07-28 | $15.77 | $15.77 | 198,800 | — | — |
| 2021-07-27 | $15.96 | $15.96 | 235,900 | — | — |
| 2021-07-26 | $16.47 | $16.47 | 146,400 | — | — |
| 2021-07-23 | $16.65 | $16.65 | 231,800 | — | — |
| 2021-07-22 | $17.69 | $17.69 | 158,300 | — | — |
| 2021-07-21 | $17.97 | $17.97 | 182,500 | — | — |
| 2021-07-20 | $17.08 | $17.08 | 209,600 | — | — |
| 2021-07-19 | $16.59 | $16.59 | 259,100 | — | — |
| 2021-07-16 | $17.16 | $17.16 | 396,700 | — | — |
| 2021-07-15 | $18.98 | $18.98 | 342,900 | — | — |
| 2021-07-14 | $18.12 | $18.12 | 325,000 | — | — |
| 2021-07-13 | $18.40 | $18.40 | 326,700 | — | — |
| 2021-07-12 | $17.39 | $17.39 | 220,100 | — | — |
| 2021-07-09 | $17.94 | $17.94 | 206,900 | — | — |
| 2021-07-08 | $17.82 | $17.82 | 405,600 | — | — |
| 2021-07-07 | $17.96 | $17.96 | 1,481,400 | — | — |
| 2021-07-06 | $17.25 | $17.25 | 364,400 | — | — |
| 2021-07-02 | $17.62 | $17.62 | 114,000 | — | — |
| 2021-07-01 | $17.87 | $17.87 | 168,900 | — | — |
| 2021-06-30 | $17.96 | $17.96 | 463,300 | — | — |
| 2021-06-29 | $17.80 | $17.80 | 411,400 | — | — |
| 2021-06-28 | $17.95 | $17.95 | 283,200 | — | — |
| 2021-06-25 | $18.02 | $18.02 | 2,442,700 | — | — |
| 2021-06-24 | $17.84 | $17.84 | 478,200 | — | — |
| 2021-06-23 | $17.93 | $17.93 | 504,700 | — | — |
| 2021-06-22 | $18.15 | $18.15 | 340,900 | — | — |
| 2021-06-21 | $18.16 | $18.16 | 548,000 | — | — |
| 2021-06-18 | $19.39 | $19.39 | 1,654,400 | — | — |
| 2021-06-17 | $19.94 | $19.94 | 402,200 | — | — |
| 2021-06-16 | $19.92 | $19.92 | 389,700 | — | — |
| 2021-06-15 | $19.32 | $19.32 | 256,400 | — | — |
| 2021-06-14 | $19.13 | $19.13 | 332,500 | — | — |
| 2021-06-11 | $19.88 | $19.88 | 473,100 | — | — |
| 2021-06-10 | $19.35 | $19.35 | 246,300 | — | — |
| 2021-06-09 | $18.79 | $18.79 | 787,400 | — | — |
| 2021-06-08 | $21.10 | $21.10 | 751,200 | — | — |
| 2021-06-07 | $20.48 | $20.48 | 638,200 | — | — |
| 2021-06-04 | $20.00 | $20.00 | 716,000 | — | — |
| 2021-06-03 | $19.07 | $19.07 | 1,534,500 | — | — |
| 2021-06-02 | $19.51 | $19.51 | 935,400 | — | — |
| 2021-06-01 | $17.75 | $17.75 | 884,700 | — | — |
| 2021-05-28 | $20.28 | $20.28 | 1,359,500 | — | — |
| 2021-05-27 | $21.21 | $21.21 | 1,943,900 | — | — |
| 2021-05-26 | $18.33 | $18.33 | 1,267,100 | — | — |
| 2021-05-25 | $16.95 | $16.95 | 547,900 | — | — |
| 2021-05-24 | $16.23 | $16.23 | 460,800 | — | — |
| 2021-05-21 | $15.17 | $15.17 | 3,057,400 | — | — |
| 2021-05-20 | $15.03 | $15.03 | 1,412,000 | — | — |
| 2021-05-19 | $13.26 | $13.26 | 532,400 | — | — |
| 2021-05-18 | $13.31 | $13.31 | 1,193,400 | — | — |
| 2021-05-17 | $12.03 | $12.03 | 914,300 | — | — |
| 2021-05-14 | $11.92 | $11.92 | 642,100 | — | — |
| 2021-05-13 | $10.60 | $10.60 | 651,600 | — | — |
| 2021-05-12 | $10.95 | $10.95 | 604,300 | — | — |
| 2021-05-11 | $11.64 | $11.64 | 670,300 | — | — |
| 2021-05-10 | $11.33 | $11.33 | 707,000 | — | — |
| 2021-05-07 | $11.46 | $11.46 | 412,000 | — | — |
| 2021-05-06 | $11.66 | $11.66 | 709,800 | — | — |
| 2021-05-05 | $12.12 | $12.12 | 454,200 | — | — |
| 2021-05-04 | $12.66 | $12.66 | 864,100 | — | — |
| 2021-05-03 | $13.42 | $13.42 | 375,600 | — | — |
| 2021-04-30 | $13.15 | $13.15 | 632,200 | — | — |
| 2021-04-29 | $14.25 | $14.25 | 151,000 | — | — |
| 2021-04-28 | $14.28 | $14.28 | 267,600 | — | — |
| 2021-04-27 | $14.34 | $14.34 | 251,600 | — | — |
| 2021-04-26 | $14.33 | $14.33 | 295,800 | — | — |
| 2021-04-23 | $13.71 | $13.71 | 478,500 | — | — |
| 2021-04-22 | $13.35 | $13.35 | 567,300 | — | — |
| 2021-04-21 | $13.11 | $13.11 | 732,600 | — | — |
| 2021-04-20 | $12.73 | $12.73 | 1,088,200 | — | — |
| 2021-04-19 | $13.39 | $13.39 | 758,500 | — | — |
| 2021-04-16 | $14.34 | $14.34 | 502,300 | — | — |
| 2021-04-15 | $14.74 | $14.74 | 737,900 | — | — |
| 2021-04-14 | $15.60 | $15.60 | 645,300 | — | — |
| 2021-04-13 | $15.47 | $15.47 | 503,600 | — | — |
| 2021-04-12 | $16.41 | $16.41 | 309,700 | — | — |
| 2021-04-09 | $17.15 | $17.15 | 209,300 | — | — |
| 2021-04-08 | $16.74 | $16.74 | 881,200 | — | — |
| 2021-04-07 | $16.96 | $16.96 | 815,400 | — | — |
| 2021-04-06 | $17.45 | $17.45 | 939,000 | — | — |
| 2021-04-05 | $18.86 | $18.86 | 527,200 | — | — |
| 2021-04-01 | $18.14 | $18.14 | 641,400 | — | — |
| 2021-03-31 | $19.72 | $19.72 | 487,700 | — | — |
| 2021-03-30 | $18.31 | $18.31 | 1,458,400 | — | — |
| 2021-03-29 | $18.10 | $18.10 | 503,800 | — | — |
| 2021-03-26 | $18.00 | $18.00 | 727,600 | — | — |
| 2021-03-25 | $17.46 | $17.46 | 1,562,500 | — | — |
| 2021-03-24 | $18.93 | $18.93 | 1,100,400 | — | — |
| 2021-03-23 | $18.79 | $18.79 | 1,091,900 | — | — |
| 2021-03-22 | $20.22 | $20.22 | 1,200,700 | — | — |
| 2021-03-19 | $21.91 | $21.91 | 2,793,500 | — | — |
| 2021-03-18 | $19.75 | $19.75 | 877,400 | — | — |
| 2021-03-17 | $21.52 | $21.52 | 888,900 | — | — |
| 2021-03-16 | $20.07 | $20.07 | 901,800 | — | — |
| 2021-03-15 | $19.90 | $19.90 | 643,400 | — | — |
| 2021-03-12 | $18.98 | $18.98 | 318,200 | — | — |
| 2021-03-11 | $19.00 | $19.00 | 512,500 | — | — |
| 2021-03-10 | $17.34 | $17.34 | 1,135,700 | — | — |
| 2021-03-09 | $15.85 | $15.85 | 655,200 | — | — |
| 2021-03-08 | $15.50 | $15.50 | 989,100 | — | — |
| 2021-03-05 | $17.62 | $17.62 | 1,409,200 | — | — |
| 2021-03-04 | $18.13 | $18.13 | 1,708,100 | — | — |
| 2021-03-03 | $19.87 | $19.87 | 740,000 | — | — |
| 2021-03-02 | $21.97 | $21.97 | 477,100 | — | — |
| 2021-03-01 | $21.08 | $21.08 | 641,300 | — | — |
| 2021-02-26 | $21.26 | $21.26 | 1,190,700 | — | — |
| 2021-02-25 | $19.18 | $19.18 | 1,153,100 | — | — |
| 2021-02-24 | $21.93 | $21.93 | 695,300 | — | — |
| 2021-02-23 | $22.26 | $22.26 | 1,266,000 | — | — |
| 2021-02-22 | $23.07 | $23.07 | 873,100 | — | — |
| 2021-02-19 | $23.57 | $23.57 | 520,700 | — | — |
| 2021-02-18 | $23.17 | $23.17 | 1,121,400 | — | — |
| 2021-02-17 | $23.83 | $23.83 | 510,000 | — | — |
| 2021-02-16 | $24.31 | $24.31 | 759,000 | — | — |
| 2021-02-12 | $25.49 | $25.49 | 366,400 | — | — |
| 2021-02-11 | $26.24 | $26.24 | 1,283,200 | — | — |
| 2021-02-10 | $24.81 | $24.81 | 671,500 | — | — |
| 2021-02-09 | $24.73 | $24.73 | 684,400 | — | — |
| 2021-02-08 | $24.44 | $24.44 | 548,700 | — | — |
| 2021-02-05 | $25.09 | $25.09 | 325,500 | — | — |
| 2021-02-04 | $25.53 | $25.53 | 421,500 | — | — |
| 2021-02-03 | $25.17 | $25.17 | 406,500 | — | — |
| 2021-02-02 | $24.57 | $24.57 | 719,700 | — | — |
| 2021-02-01 | $23.22 | $23.22 | 660,100 | — | — |
| 2021-01-29 | $22.35 | $22.35 | 700,500 | — | — |
| 2021-01-28 | $23.45 | $23.45 | 691,200 | — | — |
| 2021-01-27 | $22.57 | $22.57 | 907,900 | — | — |
| 2021-01-26 | $23.11 | $23.11 | 1,280,200 | — | — |
| 2021-01-25 | $21.90 | $21.90 | 1,667,700 | — | — |
| 2021-01-22 | $23.48 | $23.48 | 1,255,900 | — | — |
| 2021-01-21 | $24.95 | $24.95 | 843,500 | — | — |
| 2021-01-20 | $26.55 | $26.55 | 1,208,100 | — | — |
| 2021-01-19 | $26.20 | $26.20 | 1,578,400 | — | — |
| 2021-01-15 | $23.03 | $23.03 | 3,135,200 | — | — |
| 2021-01-14 | $24.56 | $24.56 | 4,886,700 | — | — |
| 2021-01-13 | $28.41 | $28.41 | 1,156,900 | — | — |
| 2021-01-12 | $30.44 | $30.44 | 838,100 | — | — |
| 2021-01-11 | $30.22 | $30.22 | 1,382,400 | — | — |
| 2021-01-08 | $28.83 | $28.83 | 1,960,400 | — | — |
| 2021-01-07 | $26.56 | $26.56 | 1,143,800 | — | — |
| 2021-01-06 | $23.13 | $23.13 | 1,448,900 | — | — |
| 2021-01-05 | $23.09 | $23.09 | 1,177,000 | — | — |
| 2021-01-04 | $23.90 | $23.90 | 2,007,700 | — | — |