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
- 2020-11-20 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 | $9.94 | $9.94 | 3,489,100 | — | — |
| 2021-12-30 | $10.21 | $10.21 | 7,658,300 | — | — |
| 2021-12-29 | $9.36 | $9.36 | 4,664,000 | — | — |
| 2021-12-28 | $9.75 | $9.75 | 3,766,200 | — | — |
| 2021-12-27 | $10.05 | $10.05 | 4,295,400 | — | — |
| 2021-12-23 | $10.47 | $10.47 | 4,367,900 | — | — |
| 2021-12-22 | $9.98 | $9.98 | 3,971,700 | — | — |
| 2021-12-21 | $10.30 | $10.30 | 3,457,600 | — | — |
| 2021-12-20 | $9.98 | $9.98 | 6,221,100 | — | — |
| 2021-12-17 | $10.53 | $10.53 | 7,555,100 | — | — |
| 2021-12-16 | $10.57 | $10.57 | 5,091,600 | — | — |
| 2021-12-15 | $11.16 | $11.16 | 5,282,600 | — | — |
| 2021-12-14 | $11.06 | $11.06 | 5,003,700 | — | — |
| 2021-12-13 | $12.06 | $12.06 | 4,447,500 | — | — |
| 2021-12-10 | $12.31 | $12.31 | 6,251,200 | — | — |
| 2021-12-09 | $12.84 | $12.84 | 17,456,000 | — | — |
| 2021-12-08 | $12.17 | $12.17 | 2,552,700 | — | — |
| 2021-12-07 | $11.62 | $11.62 | 4,211,900 | — | — |
| 2021-12-06 | $11.25 | $11.25 | 3,133,500 | — | — |
| 2021-12-03 | $11.18 | $11.18 | 3,750,300 | — | — |
| 2021-12-02 | $11.79 | $11.79 | 3,375,400 | — | — |
| 2021-12-01 | $11.77 | $11.77 | 4,802,200 | — | — |
| 2021-11-30 | $12.53 | $12.53 | 3,987,500 | — | — |
| 2021-11-29 | $12.95 | $12.95 | 4,167,400 | — | — |
| 2021-11-26 | $13.69 | $13.69 | 1,737,500 | — | — |
| 2021-11-24 | $13.57 | $13.57 | 2,608,800 | — | — |
| 2021-11-23 | $13.67 | $13.67 | 4,617,700 | — | — |
| 2021-11-22 | $13.73 | $13.73 | 6,588,800 | — | — |
| 2021-11-19 | $14.72 | $14.72 | 4,707,300 | — | — |
| 2021-11-18 | $14.58 | $14.58 | 8,224,700 | — | — |
| 2021-11-17 | $15.70 | $15.70 | 12,612,900 | — | — |
| 2021-11-16 | $15.29 | $15.29 | 13,046,000 | — | — |
| 2021-11-15 | $16.19 | $16.19 | 21,176,600 | — | — |
| 2021-11-12 | $18.90 | $18.90 | 22,952,200 | — | — |
| 2021-11-11 | $19.23 | $19.23 | 62,581,100 | — | — |
| 2021-11-10 | $15.41 | $15.41 | 48,908,800 | — | — |
| 2021-11-09 | $14.80 | $14.80 | 88,768,400 | — | — |
| 2021-11-08 | $13.43 | $13.43 | 53,956,000 | — | — |
| 2021-11-05 | $9.98 | $9.98 | 2,014,100 | — | — |
| 2021-11-04 | $9.96 | $9.96 | 2,232,000 | — | — |
| 2021-11-03 | $10.18 | $10.18 | 2,540,900 | — | — |
| 2021-11-02 | $10.30 | $10.30 | 3,030,400 | — | — |
| 2021-11-01 | $10.38 | $10.38 | 3,949,600 | — | — |
| 2021-10-29 | $9.32 | $9.32 | 2,581,700 | — | — |
| 2021-10-28 | $9.25 | $9.25 | 4,554,700 | — | — |
| 2021-10-27 | $8.34 | $8.34 | 3,442,500 | — | — |
| 2021-10-26 | $8.29 | $8.29 | 4,347,400 | — | — |
| 2021-10-25 | $8.60 | $8.60 | 4,484,900 | — | — |
| 2021-10-22 | $7.85 | $7.85 | 1,869,300 | — | — |
| 2021-10-21 | $8.17 | $8.17 | 1,473,500 | — | — |
| 2021-10-20 | $7.94 | $7.94 | 1,175,300 | — | — |
| 2021-10-19 | $8.13 | $8.13 | 1,555,200 | — | — |
| 2021-10-18 | $7.89 | $7.89 | 1,915,800 | — | — |
| 2021-10-15 | $7.80 | $7.80 | 1,444,500 | — | — |
| 2021-10-14 | $7.93 | $7.93 | 1,794,400 | — | — |
| 2021-10-13 | $8.10 | $8.10 | 1,316,400 | — | — |
| 2021-10-12 | $8.04 | $8.04 | 1,465,700 | — | — |
| 2021-10-11 | $7.82 | $7.82 | 1,584,100 | — | — |
| 2021-10-08 | $7.65 | $7.65 | 1,380,200 | — | — |
| 2021-10-07 | $7.74 | $7.74 | 1,757,700 | — | — |
| 2021-10-06 | $7.85 | $7.85 | 2,180,900 | — | — |
| 2021-10-05 | $8.08 | $8.08 | 1,603,200 | — | — |
| 2021-10-04 | $7.95 | $7.95 | 1,678,100 | — | — |
| 2021-10-01 | $8.28 | $8.28 | 1,870,800 | — | — |
| 2021-09-30 | $8.15 | $8.15 | 3,325,300 | — | — |
| 2021-09-29 | $8.39 | $8.39 | 8,125,900 | — | — |
| 2021-09-28 | $8.75 | $8.75 | 4,279,300 | — | — |
| 2021-09-27 | $9.03 | $9.03 | 2,546,500 | — | — |
| 2021-09-24 | $8.76 | $8.76 | 4,000,100 | — | — |
| 2021-09-23 | $8.65 | $8.65 | 3,615,200 | — | — |
| 2021-09-22 | $8.10 | $8.10 | 3,113,800 | — | — |
| 2021-09-21 | $7.83 | $7.83 | 4,825,100 | — | — |
| 2021-09-20 | $7.28 | $7.28 | 2,799,500 | — | — |
| 2021-09-17 | $7.59 | $7.59 | 7,872,600 | — | — |
| 2021-09-16 | $7.84 | $7.84 | 2,549,600 | — | — |
| 2021-09-15 | $7.79 | $7.79 | 2,226,300 | — | — |
| 2021-09-14 | $7.99 | $7.99 | 3,207,300 | — | — |
| 2021-09-13 | $8.28 | $8.28 | 2,430,100 | — | — |
| 2021-09-10 | $8.46 | $8.46 | 1,959,700 | — | — |
| 2021-09-09 | $8.74 | $8.74 | 1,605,300 | — | — |
| 2021-09-08 | $8.45 | $8.45 | 2,795,200 | — | — |
| 2021-09-07 | $8.81 | $8.81 | 4,873,200 | — | — |
| 2021-09-03 | $9.51 | $9.51 | 2,354,700 | — | — |
| 2021-09-02 | $9.22 | $9.22 | 2,161,500 | — | — |
| 2021-09-01 | $8.89 | $8.89 | 1,738,400 | — | — |
| 2021-08-31 | $9.18 | $9.18 | 1,866,500 | — | — |
| 2021-08-30 | $9.16 | $9.16 | 1,317,600 | — | — |
| 2021-08-27 | $9.05 | $9.05 | 2,281,300 | — | — |
| 2021-08-26 | $8.93 | $8.93 | 1,349,100 | — | — |
| 2021-08-25 | $9.02 | $9.02 | 1,570,800 | — | — |
| 2021-08-24 | $9.23 | $9.23 | 2,408,000 | — | — |
| 2021-08-23 | $8.80 | $8.80 | 2,877,900 | — | — |
| 2021-08-20 | $8.48 | $8.48 | 3,668,800 | — | — |
| 2021-08-19 | $8.70 | $8.70 | 2,535,600 | — | — |
| 2021-08-18 | $8.68 | $8.68 | 2,941,600 | — | — |
| 2021-08-17 | $8.72 | $8.72 | 5,544,700 | — | — |
| 2021-08-16 | $9.58 | $9.58 | 3,158,300 | — | — |
| 2021-08-13 | $10.30 | $10.30 | 3,047,100 | — | — |
| 2021-08-12 | $11.01 | $11.01 | 2,856,000 | — | — |
| 2021-08-11 | $10.71 | $10.71 | 2,588,000 | — | — |
| 2021-08-10 | $10.71 | $10.71 | 4,542,500 | — | — |
| 2021-08-09 | $10.74 | $10.74 | 4,102,000 | — | — |
| 2021-08-06 | $10.25 | $10.25 | 3,033,700 | — | — |
| 2021-08-05 | $10.01 | $10.01 | 7,167,600 | — | — |
| 2021-08-04 | $9.10 | $9.10 | 4,281,300 | — | — |
| 2021-08-03 | $9.12 | $9.12 | 7,923,100 | — | — |
| 2021-08-02 | $9.96 | $9.96 | 10,747,900 | — | — |
| 2021-07-30 | $11.88 | $11.88 | 682,200 | — | — |
| 2021-07-29 | $11.95 | $11.95 | 1,202,200 | — | — |
| 2021-07-28 | $12.19 | $12.19 | 1,252,000 | — | — |
| 2021-07-27 | $11.26 | $11.26 | 843,400 | — | — |
| 2021-07-26 | $11.55 | $11.55 | 740,000 | — | — |
| 2021-07-23 | $11.74 | $11.74 | 766,000 | — | — |
| 2021-07-22 | $12.38 | $12.38 | 837,600 | — | — |
| 2021-07-21 | $12.44 | $12.44 | 1,243,500 | — | — |
| 2021-07-20 | $12.89 | $12.89 | 1,913,800 | — | — |
| 2021-07-19 | $11.47 | $11.47 | 1,540,700 | — | — |
| 2021-07-16 | $11.77 | $11.77 | 1,571,900 | — | — |
| 2021-07-15 | $12.08 | $12.08 | 10,502,300 | — | — |
| 2021-07-14 | $10.58 | $10.58 | 2,141,300 | — | — |
| 2021-07-13 | $11.37 | $11.37 | 1,184,200 | — | — |
| 2021-07-12 | $11.83 | $11.83 | 985,800 | — | — |
| 2021-07-09 | $11.93 | $11.93 | 2,420,000 | — | — |
| 2021-07-08 | $12.52 | $12.52 | 1,807,300 | — | — |
| 2021-07-07 | $13.73 | $13.73 | 1,406,300 | — | — |
| 2021-07-06 | $14.58 | $14.58 | 1,780,500 | — | — |
| 2021-07-02 | $15.10 | $15.10 | 4,015,100 | — | — |
| 2021-07-01 | $14.36 | $14.36 | 700,700 | — | — |
| 2021-06-30 | $15.02 | $15.02 | 620,700 | — | — |
| 2021-06-29 | $15.36 | $15.36 | 950,300 | — | — |
| 2021-06-28 | $16.50 | $16.50 | 691,100 | — | — |
| 2021-06-25 | $16.17 | $16.17 | 944,700 | — | — |
| 2021-06-24 | $15.39 | $15.39 | 1,088,200 | — | — |
| 2021-06-23 | $14.83 | $14.83 | 962,400 | — | — |
| 2021-06-22 | $13.98 | $13.98 | 278,100 | — | — |
| 2021-06-21 | $13.69 | $13.69 | 244,800 | — | — |
| 2021-06-18 | $14.00 | $14.00 | 332,300 | — | — |
| 2021-06-17 | $14.11 | $14.11 | 409,400 | — | — |
| 2021-06-16 | $14.46 | $14.46 | 612,200 | — | — |
| 2021-06-15 | $13.81 | $13.81 | 542,500 | — | — |
| 2021-06-14 | $13.68 | $13.68 | 573,000 | — | — |
| 2021-06-11 | $13.73 | $13.73 | 326,600 | — | — |
| 2021-06-10 | $13.76 | $13.76 | 495,800 | — | — |
| 2021-06-09 | $12.79 | $12.79 | 840,300 | — | — |
| 2021-06-08 | $13.72 | $13.72 | 768,900 | — | — |
| 2021-06-07 | $14.23 | $14.23 | 899,900 | — | — |
| 2021-06-04 | $14.02 | $14.02 | 952,700 | — | — |
| 2021-06-03 | $12.88 | $12.88 | 906,800 | — | — |
| 2021-06-02 | $12.02 | $12.02 | 1,700,000 | — | — |
| 2021-06-01 | $11.25 | $11.25 | 475,600 | — | — |
| 2021-05-28 | $11.08 | $11.08 | 409,500 | — | — |
| 2021-05-27 | $11.14 | $11.14 | 337,800 | — | — |
| 2021-05-26 | $11.25 | $11.25 | 374,600 | — | — |
| 2021-05-25 | $11.12 | $11.12 | 238,700 | — | — |
| 2021-05-24 | $11.33 | $11.33 | 241,900 | — | — |
| 2021-05-21 | $11.21 | $11.21 | 188,400 | — | — |
| 2021-05-20 | $11.47 | $11.47 | 264,500 | — | — |
| 2021-05-19 | $11.23 | $11.23 | 458,000 | — | — |
| 2021-05-18 | $10.97 | $10.97 | 502,700 | — | — |
| 2021-05-17 | $10.98 | $10.98 | 276,000 | — | — |
| 2021-05-14 | $11.05 | $11.05 | 352,300 | — | — |
| 2021-05-13 | $10.77 | $10.77 | 543,400 | — | — |
| 2021-05-12 | $11.05 | $11.05 | 369,300 | — | — |
| 2021-05-11 | $11.13 | $11.13 | 497,300 | — | — |
| 2021-05-10 | $11.22 | $11.22 | 417,200 | — | — |
| 2021-05-07 | $11.65 | $11.65 | 239,100 | — | — |
| 2021-05-06 | $11.43 | $11.43 | 445,900 | — | — |
| 2021-05-05 | $11.77 | $11.77 | 194,400 | — | — |
| 2021-05-04 | $11.99 | $11.99 | 451,200 | — | — |
| 2021-05-03 | $12.39 | $12.39 | 576,100 | — | — |
| 2021-04-30 | $13.05 | $13.05 | 361,400 | — | — |
| 2021-04-29 | $13.18 | $13.18 | 623,700 | — | — |
| 2021-04-28 | $13.70 | $13.70 | 1,579,100 | — | — |
| 2021-04-27 | $12.72 | $12.72 | 544,000 | — | — |
| 2021-04-26 | $13.19 | $13.19 | 598,800 | — | — |
| 2021-04-23 | $13.20 | $13.20 | 660,100 | — | — |
| 2021-04-22 | $12.69 | $12.69 | 1,083,200 | — | — |
| 2021-04-21 | $12.15 | $12.15 | 577,800 | — | — |
| 2021-04-20 | $11.27 | $11.27 | 630,400 | — | — |
| 2021-04-19 | $11.70 | $11.70 | 1,162,000 | — | — |
| 2021-04-16 | $11.04 | $11.04 | 815,200 | — | — |
| 2021-04-15 | $11.62 | $11.62 | 579,100 | — | — |
| 2021-04-14 | $12.08 | $12.08 | 669,500 | — | — |
| 2021-04-13 | $12.20 | $12.20 | 970,500 | — | — |
| 2021-04-12 | $12.80 | $12.80 | 805,600 | — | — |
| 2021-04-09 | $13.73 | $13.73 | 380,300 | — | — |
| 2021-04-08 | $13.77 | $13.77 | 438,200 | — | — |
| 2021-04-07 | $14.00 | $14.00 | 1,056,100 | — | — |
| 2021-04-06 | $13.68 | $13.68 | 670,800 | — | — |
| 2021-04-05 | $13.10 | $13.10 | 1,230,600 | — | — |
| 2021-04-01 | $13.65 | $13.65 | 1,633,700 | — | — |
| 2021-03-31 | $13.70 | $13.70 | 1,821,500 | — | — |
| 2021-03-30 | $12.40 | $12.40 | 1,025,500 | — | — |
| 2021-03-29 | $12.25 | $12.25 | 729,700 | — | — |
| 2021-03-26 | $12.02 | $12.02 | 851,500 | — | — |
| 2021-03-25 | $11.59 | $11.59 | 854,200 | — | — |
| 2021-03-24 | $11.32 | $11.32 | 1,124,000 | — | — |
| 2021-03-23 | $12.43 | $12.43 | 1,119,100 | — | — |
| 2021-03-22 | $12.27 | $12.27 | 1,039,300 | — | — |
| 2021-03-19 | $11.90 | $11.90 | 962,900 | — | — |
| 2021-03-18 | $11.83 | $11.83 | 1,466,700 | — | — |
| 2021-03-17 | $12.68 | $12.68 | 1,639,700 | — | — |
| 2021-03-16 | $13.34 | $13.34 | 937,000 | — | — |
| 2021-03-15 | $14.82 | $14.82 | 678,200 | — | — |
| 2021-03-12 | $14.54 | $14.54 | 825,400 | — | — |
| 2021-03-11 | $14.36 | $14.36 | 1,332,600 | — | — |
| 2021-03-10 | $12.92 | $12.92 | 870,000 | — | — |
| 2021-03-09 | $13.67 | $13.67 | 760,200 | — | — |
| 2021-03-08 | $12.70 | $12.70 | 1,369,000 | — | — |
| 2021-03-05 | $13.05 | $13.05 | 2,681,300 | — | — |
| 2021-03-04 | $11.78 | $11.78 | 2,235,400 | — | — |
| 2021-03-03 | $13.03 | $13.03 | 1,602,800 | — | — |
| 2021-03-02 | $14.80 | $14.80 | 1,088,600 | — | — |
| 2021-03-01 | $15.48 | $15.48 | 1,445,400 | — | — |
| 2021-02-26 | $15.48 | $15.48 | 1,304,200 | — | — |
| 2021-02-25 | $15.10 | $15.10 | 788,200 | — | — |
| 2021-02-24 | $16.40 | $16.40 | 1,280,700 | — | — |
| 2021-02-23 | $14.75 | $14.75 | 2,043,700 | — | — |
| 2021-02-22 | $16.95 | $16.95 | 967,800 | — | — |
| 2021-02-19 | $18.10 | $18.10 | 815,300 | — | — |
| 2021-02-18 | $17.79 | $17.79 | 1,546,400 | — | — |
| 2021-02-17 | $18.90 | $18.90 | 1,432,800 | — | — |
| 2021-02-16 | $19.50 | $19.50 | 1,239,600 | — | — |
| 2021-02-12 | $20.03 | $20.03 | 1,608,100 | — | — |
| 2021-02-11 | $19.37 | $19.37 | 2,385,700 | — | — |
| 2021-02-10 | $19.05 | $19.05 | 2,284,000 | — | — |
| 2021-02-09 | $20.15 | $20.15 | 1,790,600 | — | — |
| 2021-02-08 | $20.55 | $20.55 | 2,044,900 | — | — |
| 2021-02-05 | $21.20 | $21.20 | 2,421,000 | — | — |
| 2021-02-04 | $19.76 | $19.76 | 1,913,400 | — | — |
| 2021-02-03 | $20.30 | $20.30 | 1,658,300 | — | — |
| 2021-02-02 | $20.60 | $20.60 | 1,799,600 | — | — |
| 2021-02-01 | $20.97 | $20.97 | 1,744,800 | — | — |
| 2021-01-29 | $20.90 | $20.90 | 2,015,500 | — | — |
| 2021-01-28 | $20.91 | $20.91 | 3,134,600 | — | — |
| 2021-01-27 | $20.10 | $20.10 | 6,735,800 | — | — |
| 2021-01-26 | $22.07 | $22.07 | 11,536,700 | — | — |
| 2021-01-25 | $19.67 | $19.67 | 10,862,100 | — | — |
| 2021-01-22 | $22.00 | $22.00 | 49,810,900 | — | — |
| 2021-01-21 | $13.34 | $13.34 | 327,800 | — | — |
| 2021-01-20 | $13.58 | $13.58 | 625,000 | — | — |
| 2021-01-19 | $13.22 | $13.22 | 1,110,000 | — | — |
| 2021-01-15 | $12.55 | $12.55 | 214,700 | — | — |
| 2021-01-14 | $13.10 | $13.10 | 512,000 | — | — |
| 2021-01-13 | $12.80 | $12.80 | 535,700 | — | — |
| 2021-01-12 | $11.89 | $11.89 | 340,100 | — | — |
| 2021-01-11 | $11.50 | $11.50 | 143,100 | — | — |
| 2021-01-08 | $10.83 | $10.83 | 94,500 | — | — |
| 2021-01-07 | $10.98 | $10.98 | 121,100 | — | — |
| 2021-01-06 | $10.55 | $10.55 | 171,800 | — | — |
| 2021-01-05 | $10.59 | $10.59 | 50,000 | — | — |
| 2021-01-04 | $10.53 | $10.53 | 109,800 | — | — |