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
- 2020-09-21 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 | $9.90 | $9.90 | 264,300 | — | — |
| 2021-12-30 | $9.92 | $9.92 | 325,800 | — | — |
| 2021-12-29 | $9.96 | $9.96 | 875,800 | — | — |
| 2021-12-28 | $9.94 | $9.94 | 528,900 | — | — |
| 2021-12-27 | $9.86 | $9.86 | 999,700 | — | — |
| 2021-12-23 | $9.86 | $9.86 | 254,100 | — | — |
| 2021-12-22 | $9.85 | $9.85 | 114,200 | — | — |
| 2021-12-21 | $9.85 | $9.85 | 485,700 | — | — |
| 2021-12-20 | $9.87 | $9.87 | 255,000 | — | — |
| 2021-12-17 | $9.86 | $9.86 | 146,400 | — | — |
| 2021-12-16 | $9.86 | $9.86 | 344,100 | — | — |
| 2021-12-15 | $9.86 | $9.86 | 181,800 | — | — |
| 2021-12-14 | $9.87 | $9.87 | 1,230,500 | — | — |
| 2021-12-13 | $9.89 | $9.89 | 3,943,800 | — | — |
| 2021-12-10 | $9.88 | $9.88 | 13,295,200 | — | — |
| 2021-12-09 | $9.89 | $9.89 | 54,400 | — | — |
| 2021-12-08 | $9.89 | $9.89 | 30,300 | — | — |
| 2021-12-07 | $9.89 | $9.89 | 20,500 | — | — |
| 2021-12-06 | $9.88 | $9.88 | 33,200 | — | — |
| 2021-12-03 | $9.88 | $9.88 | 31,900 | — | — |
| 2021-12-02 | $9.90 | $9.90 | 146,300 | — | — |
| 2021-12-01 | $9.89 | $9.89 | 251,100 | — | — |
| 2021-11-30 | $9.89 | $9.89 | 86,900 | — | — |
| 2021-11-29 | $9.89 | $9.89 | 614,600 | — | — |
| 2021-11-26 | $9.89 | $9.89 | 12,900 | — | — |
| 2021-11-24 | $9.89 | $9.89 | 40,800 | — | — |
| 2021-11-23 | $9.89 | $9.89 | 190,600 | — | — |
| 2021-11-22 | $9.88 | $9.88 | 98,400 | — | — |
| 2021-11-19 | $9.88 | $9.88 | 164,100 | — | — |
| 2021-11-18 | $9.88 | $9.88 | 109,800 | — | — |
| 2021-11-17 | $9.89 | $9.89 | 60,900 | — | — |
| 2021-11-16 | $9.91 | $9.91 | 91,200 | — | — |
| 2021-11-15 | $9.91 | $9.91 | 36,800 | — | — |
| 2021-11-12 | $9.90 | $9.90 | 63,800 | — | — |
| 2021-11-11 | $9.88 | $9.88 | 12,100 | — | — |
| 2021-11-10 | $9.89 | $9.89 | 344,600 | — | — |
| 2021-11-09 | $9.88 | $9.88 | 459,900 | — | — |
| 2021-11-08 | $9.88 | $9.88 | 24,600 | — | — |
| 2021-11-05 | $9.89 | $9.89 | 171,700 | — | — |
| 2021-11-04 | $9.91 | $9.91 | 29,300 | — | — |
| 2021-11-03 | $9.88 | $9.88 | 60,200 | — | — |
| 2021-11-02 | $9.87 | $9.87 | 230,300 | — | — |
| 2021-11-01 | $9.88 | $9.88 | 142,500 | — | — |
| 2021-10-29 | $9.87 | $9.87 | 97,100 | — | — |
| 2021-10-28 | $9.86 | $9.86 | 46,000 | — | — |
| 2021-10-27 | $9.87 | $9.87 | 73,000 | — | — |
| 2021-10-26 | $9.85 | $9.85 | 136,100 | — | — |
| 2021-10-25 | $9.87 | $9.87 | 15,800 | — | — |
| 2021-10-22 | $9.86 | $9.86 | 288,500 | — | — |
| 2021-10-21 | $9.86 | $9.86 | 248,700 | — | — |
| 2021-10-20 | $9.83 | $9.83 | 55,400 | — | — |
| 2021-10-19 | $9.84 | $9.84 | 170,300 | — | — |
| 2021-10-18 | $9.85 | $9.85 | 31,500 | — | — |
| 2021-10-15 | $9.85 | $9.85 | 89,700 | — | — |
| 2021-10-14 | $9.86 | $9.86 | 31,900 | — | — |
| 2021-10-13 | $9.85 | $9.85 | 141,300 | — | — |
| 2021-10-12 | $9.86 | $9.86 | 87,500 | — | — |
| 2021-10-11 | $9.86 | $9.86 | 277,000 | — | — |
| 2021-10-08 | $9.85 | $9.85 | 681,000 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 31,900 | — | — |
| 2021-10-06 | $9.82 | $9.82 | 160,400 | — | — |
| 2021-10-05 | $9.83 | $9.83 | 22,500 | — | — |
| 2021-10-04 | $9.83 | $9.83 | 96,700 | — | — |
| 2021-10-01 | $9.83 | $9.83 | 35,200 | — | — |
| 2021-09-30 | $9.82 | $9.82 | 93,600 | — | — |
| 2021-09-29 | $9.84 | $9.84 | 38,600 | — | — |
| 2021-09-28 | $9.83 | $9.83 | 25,800 | — | — |
| 2021-09-27 | $9.84 | $9.84 | 19,800 | — | — |
| 2021-09-24 | $9.84 | $9.84 | 69,700 | — | — |
| 2021-09-23 | $9.82 | $9.82 | 35,100 | — | — |
| 2021-09-22 | $9.82 | $9.82 | 105,500 | — | — |
| 2021-09-21 | $9.81 | $9.81 | 365,700 | — | — |
| 2021-09-20 | $9.82 | $9.82 | 179,100 | — | — |
| 2021-09-17 | $9.82 | $9.82 | 25,800 | — | — |
| 2021-09-16 | $9.83 | $9.83 | 20,400 | — | — |
| 2021-09-15 | $9.82 | $9.82 | 566,200 | — | — |
| 2021-09-14 | $9.82 | $9.82 | 1,239,100 | — | — |
| 2021-09-13 | $9.82 | $9.82 | 14,200 | — | — |
| 2021-09-10 | $9.81 | $9.81 | 56,300 | — | — |
| 2021-09-09 | $9.80 | $9.80 | 886,300 | — | — |
| 2021-09-08 | $9.79 | $9.79 | 162,900 | — | — |
| 2021-09-07 | $9.80 | $9.80 | 96,300 | — | — |
| 2021-09-03 | $9.80 | $9.80 | 51,100 | — | — |
| 2021-09-02 | $9.80 | $9.80 | 127,500 | — | — |
| 2021-09-01 | $9.80 | $9.80 | 440,600 | — | — |
| 2021-08-31 | $9.79 | $9.79 | 42,300 | — | — |
| 2021-08-30 | $9.77 | $9.77 | 32,400 | — | — |
| 2021-08-27 | $9.78 | $9.78 | 35,300 | — | — |
| 2021-08-26 | $9.77 | $9.77 | 13,800 | — | — |
| 2021-08-25 | $9.79 | $9.79 | 145,900 | — | — |
| 2021-08-24 | $9.79 | $9.79 | 85,900 | — | — |
| 2021-08-23 | $9.81 | $9.81 | 435,100 | — | — |
| 2021-08-20 | $9.77 | $9.77 | 62,700 | — | — |
| 2021-08-19 | $9.78 | $9.78 | 71,900 | — | — |
| 2021-08-18 | $9.77 | $9.77 | 32,100 | — | — |
| 2021-08-17 | $9.78 | $9.78 | 80,400 | — | — |
| 2021-08-16 | $9.77 | $9.77 | 66,400 | — | — |
| 2021-08-13 | $9.76 | $9.76 | 35,600 | — | — |
| 2021-08-12 | $9.77 | $9.77 | 153,500 | — | — |
| 2021-08-11 | $9.78 | $9.78 | 31,500 | — | — |
| 2021-08-10 | $9.77 | $9.77 | 380,300 | — | — |
| 2021-08-09 | $9.77 | $9.77 | 22,900 | — | — |
| 2021-08-06 | $9.77 | $9.77 | 32,200 | — | — |
| 2021-08-05 | $9.77 | $9.77 | 808,100 | — | — |
| 2021-08-04 | $9.77 | $9.77 | 1,775,400 | — | — |
| 2021-08-03 | $9.79 | $9.79 | 232,700 | — | — |
| 2021-08-02 | $9.80 | $9.80 | 56,000 | — | — |
| 2021-07-30 | $9.80 | $9.80 | 1,742,500 | — | — |
| 2021-07-29 | $9.77 | $9.77 | 48,000 | — | — |
| 2021-07-28 | $9.79 | $9.79 | 60,300 | — | — |
| 2021-07-27 | $9.78 | $9.78 | 33,100 | — | — |
| 2021-07-26 | $9.80 | $9.80 | 217,100 | — | — |
| 2021-07-23 | $9.82 | $9.82 | 60,400 | — | — |
| 2021-07-22 | $9.81 | $9.81 | 22,100 | — | — |
| 2021-07-21 | $9.84 | $9.84 | 162,200 | — | — |
| 2021-07-20 | $9.80 | $9.80 | 36,500 | — | — |
| 2021-07-19 | $9.81 | $9.81 | 83,000 | — | — |
| 2021-07-16 | $9.82 | $9.82 | 35,900 | — | — |
| 2021-07-15 | $9.81 | $9.81 | 174,800 | — | — |
| 2021-07-14 | $9.83 | $9.83 | 42,200 | — | — |
| 2021-07-13 | $9.83 | $9.83 | 274,200 | — | — |
| 2021-07-12 | $9.85 | $9.85 | 50,200 | — | — |
| 2021-07-09 | $9.83 | $9.83 | 185,700 | — | — |
| 2021-07-08 | $9.85 | $9.85 | 265,600 | — | — |
| 2021-07-07 | $9.86 | $9.86 | 117,700 | — | — |
| 2021-07-06 | $9.85 | $9.85 | 108,000 | — | — |
| 2021-07-02 | $9.83 | $9.83 | 64,600 | — | — |
| 2021-07-01 | $9.86 | $9.86 | 462,900 | — | — |
| 2021-06-30 | $9.89 | $9.89 | 245,200 | — | — |
| 2021-06-29 | $9.86 | $9.86 | 38,100 | — | — |
| 2021-06-28 | $9.86 | $9.86 | 33,200 | — | — |
| 2021-06-25 | $9.87 | $9.87 | 33,000 | — | — |
| 2021-06-24 | $9.86 | $9.86 | 68,200 | — | — |
| 2021-06-23 | $9.86 | $9.86 | 107,300 | — | — |
| 2021-06-22 | $9.84 | $9.84 | 508,600 | — | — |
| 2021-06-21 | $9.85 | $9.85 | 227,800 | — | — |
| 2021-06-18 | $9.87 | $9.87 | 245,300 | — | — |
| 2021-06-17 | $9.80 | $9.80 | 509,400 | — | — |
| 2021-06-16 | $9.89 | $9.89 | 41,600 | — | — |
| 2021-06-15 | $9.90 | $9.90 | 90,400 | — | — |
| 2021-06-14 | $9.90 | $9.90 | 249,800 | — | — |
| 2021-06-11 | $9.89 | $9.89 | 88,700 | — | — |
| 2021-06-10 | $9.87 | $9.87 | 140,500 | — | — |
| 2021-06-09 | $9.87 | $9.87 | 195,800 | — | — |
| 2021-06-08 | $9.88 | $9.88 | 2,159,800 | — | — |
| 2021-06-07 | $9.85 | $9.85 | 960,400 | — | — |
| 2021-06-04 | $9.84 | $9.84 | 54,400 | — | — |
| 2021-06-03 | $9.84 | $9.84 | 326,800 | — | — |
| 2021-06-02 | $9.85 | $9.85 | 234,100 | — | — |
| 2021-06-01 | $9.84 | $9.84 | 119,200 | — | — |
| 2021-05-28 | $9.83 | $9.83 | 154,700 | — | — |
| 2021-05-27 | $9.81 | $9.81 | 202,600 | — | — |
| 2021-05-26 | $9.81 | $9.81 | 95,700 | — | — |
| 2021-05-25 | $9.80 | $9.80 | 141,400 | — | — |
| 2021-05-24 | $9.81 | $9.81 | 146,800 | — | — |
| 2021-05-21 | $9.82 | $9.82 | 126,200 | — | — |
| 2021-05-20 | $9.85 | $9.85 | 385,900 | — | — |
| 2021-05-19 | $9.83 | $9.83 | 447,100 | — | — |
| 2021-05-18 | $9.83 | $9.83 | 136,500 | — | — |
| 2021-05-17 | $9.83 | $9.83 | 293,800 | — | — |
| 2021-05-14 | $9.92 | $9.92 | 107,400 | — | — |
| 2021-05-13 | $9.94 | $9.94 | 146,500 | — | — |
| 2021-05-12 | $9.95 | $9.95 | 206,300 | — | — |
| 2021-05-11 | $9.96 | $9.96 | 245,300 | — | — |
| 2021-05-10 | $9.98 | $9.98 | 516,900 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 309,500 | — | — |
| 2021-05-06 | $10.01 | $10.01 | 458,000 | — | — |
| 2021-05-05 | $10.05 | $10.05 | 356,100 | — | — |
| 2021-05-04 | $10.07 | $10.07 | 881,900 | — | — |
| 2021-05-03 | $10.00 | $10.00 | 180,300 | — | — |
| 2021-04-30 | $10.01 | $10.01 | 279,200 | — | — |
| 2021-04-29 | $9.98 | $9.98 | 78,700 | — | — |
| 2021-04-28 | $10.00 | $10.00 | 99,900 | — | — |
| 2021-04-27 | $9.98 | $9.98 | 310,900 | — | — |
| 2021-04-26 | $9.99 | $9.99 | 143,100 | — | — |
| 2021-04-23 | $9.99 | $9.99 | 246,000 | — | — |
| 2021-04-22 | $9.99 | $9.99 | 110,800 | — | — |
| 2021-04-21 | $9.97 | $9.97 | 383,400 | — | — |
| 2021-04-20 | $9.94 | $9.94 | 407,700 | — | — |
| 2021-04-19 | $9.94 | $9.94 | 773,700 | — | — |
| 2021-04-16 | $10.03 | $10.03 | 235,400 | — | — |
| 2021-04-15 | $10.03 | $10.03 | 388,500 | — | — |
| 2021-04-14 | $10.00 | $10.00 | 724,300 | — | — |
| 2021-04-13 | $9.99 | $9.99 | 1,152,700 | — | — |
| 2021-04-12 | $10.01 | $10.01 | 372,100 | — | — |
| 2021-04-09 | $10.04 | $10.04 | 393,300 | — | — |
| 2021-04-08 | $10.03 | $10.03 | 174,400 | — | — |
| 2021-04-07 | $10.05 | $10.05 | 182,300 | — | — |
| 2021-04-06 | $10.10 | $10.10 | 355,700 | — | — |
| 2021-04-05 | $10.00 | $10.00 | 437,400 | — | — |
| 2021-04-01 | $9.89 | $9.89 | 600,100 | — | — |
| 2021-03-31 | $9.86 | $9.86 | 700,500 | — | — |
| 2021-03-30 | $9.89 | $9.89 | 353,700 | — | — |
| 2021-03-29 | $9.97 | $9.97 | 148,400 | — | — |
| 2021-03-26 | $10.01 | $10.01 | 382,100 | — | — |
| 2021-03-25 | $9.81 | $9.81 | 700,500 | — | — |
| 2021-03-24 | $9.85 | $9.85 | 1,039,500 | — | — |
| 2021-03-23 | $10.03 | $10.03 | 780,700 | — | — |
| 2021-03-22 | $10.00 | $10.00 | 792,400 | — | — |
| 2021-03-19 | $10.01 | $10.01 | 639,600 | — | — |
| 2021-03-18 | $10.12 | $10.12 | 275,100 | — | — |
| 2021-03-17 | $10.15 | $10.15 | 265,900 | — | — |
| 2021-03-16 | $10.20 | $10.20 | 338,200 | — | — |
| 2021-03-15 | $10.35 | $10.35 | 325,000 | — | — |
| 2021-03-12 | $10.44 | $10.44 | 430,800 | — | — |
| 2021-03-11 | $10.39 | $10.39 | 688,600 | — | — |
| 2021-03-10 | $10.40 | $10.40 | 478,500 | — | — |
| 2021-03-09 | $10.19 | $10.19 | 403,000 | — | — |
| 2021-03-08 | $10.24 | $10.24 | 946,700 | — | — |
| 2021-03-05 | $10.16 | $10.16 | 2,171,600 | — | — |
| 2021-03-04 | $10.00 | $10.00 | 1,321,800 | — | — |
| 2021-03-03 | $10.29 | $10.29 | 968,400 | — | — |
| 2021-03-02 | $10.42 | $10.42 | 591,400 | — | — |
| 2021-03-01 | $10.53 | $10.53 | 452,400 | — | — |
| 2021-02-26 | $10.68 | $10.68 | 882,800 | — | — |
| 2021-02-25 | $10.63 | $10.63 | 602,100 | — | — |
| 2021-02-24 | $10.74 | $10.74 | 512,500 | — | — |
| 2021-02-23 | $10.81 | $10.81 | 1,219,400 | — | — |
| 2021-02-22 | $10.96 | $10.96 | 835,700 | — | — |
| 2021-02-19 | $11.17 | $11.17 | 830,700 | — | — |
| 2021-02-18 | $11.18 | $11.18 | 743,600 | — | — |
| 2021-02-17 | $11.05 | $11.05 | 1,055,800 | — | — |
| 2021-02-16 | $11.09 | $11.09 | 2,080,100 | — | — |
| 2021-02-12 | $10.71 | $10.71 | 706,300 | — | — |
| 2021-02-11 | $10.71 | $10.71 | 675,400 | — | — |
| 2021-02-10 | $10.94 | $10.94 | 580,900 | — | — |
| 2021-02-09 | $10.95 | $10.95 | 405,100 | — | — |
| 2021-02-08 | $10.92 | $10.92 | 486,200 | — | — |
| 2021-02-05 | $10.90 | $10.90 | 736,400 | — | — |
| 2021-02-04 | $10.93 | $10.93 | 432,300 | — | — |
| 2021-02-03 | $10.84 | $10.84 | 494,400 | — | — |
| 2021-02-02 | $10.68 | $10.68 | 623,100 | — | — |
| 2021-02-01 | $10.60 | $10.60 | 532,700 | — | — |
| 2021-01-29 | $10.45 | $10.45 | 462,100 | — | — |
| 2021-01-28 | $10.37 | $10.37 | 668,900 | — | — |
| 2021-01-27 | $10.43 | $10.43 | 1,084,600 | — | — |
| 2021-01-26 | $10.70 | $10.70 | 517,900 | — | — |
| 2021-01-25 | $10.75 | $10.75 | 977,800 | — | — |
| 2021-01-22 | $10.66 | $10.66 | 824,300 | — | — |
| 2021-01-21 | $10.66 | $10.66 | 646,500 | — | — |
| 2021-01-20 | $10.68 | $10.68 | 666,500 | — | — |
| 2021-01-19 | $10.76 | $10.76 | 911,500 | — | — |
| 2021-01-15 | $10.46 | $10.46 | 1,312,500 | — | — |
| 2021-01-14 | $10.49 | $10.49 | 713,800 | — | — |
| 2021-01-13 | $10.54 | $10.54 | 503,900 | — | — |
| 2021-01-12 | $10.45 | $10.45 | 561,100 | — | — |
| 2021-01-11 | $10.35 | $10.35 | 320,600 | — | — |
| 2021-01-08 | $10.38 | $10.38 | 45,700 | — | — |
| 2021-01-07 | $10.42 | $10.42 | 593,800 | — | — |
| 2021-01-06 | $10.28 | $10.28 | 556,100 | — | — |
| 2021-01-05 | $10.25 | $10.25 | 484,100 | — | — |
| 2021-01-04 | $10.23 | $10.23 | 452,300 | — | — |