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
- 2020-12-01 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 | $7.13 | $7.13 | 8,813,500 | — | — |
| 2021-12-30 | $7.15 | $7.15 | 7,295,300 | — | — |
| 2021-12-29 | $6.96 | $6.96 | 7,289,300 | — | — |
| 2021-12-28 | $6.98 | $6.98 | 13,889,400 | — | — |
| 2021-12-27 | $7.09 | $7.09 | 11,855,800 | — | — |
| 2021-12-23 | $7.35 | $7.35 | 13,381,700 | — | — |
| 2021-12-22 | $7.34 | $7.34 | 4,354,100 | — | — |
| 2021-12-21 | $7.30 | $7.30 | 5,539,700 | — | — |
| 2021-12-20 | $7.30 | $7.30 | 9,573,800 | — | — |
| 2021-12-17 | $7.57 | $7.57 | 21,849,400 | — | — |
| 2021-12-16 | $7.25 | $7.25 | 21,053,300 | — | — |
| 2021-12-15 | $7.14 | $7.14 | 26,431,500 | — | — |
| 2021-12-14 | $6.79 | $6.79 | 32,797,900 | — | — |
| 2021-12-13 | $7.17 | $7.17 | 16,689,400 | — | — |
| 2021-12-10 | $7.12 | $7.12 | 39,572,600 | — | — |
| 2021-12-09 | $8.08 | $8.08 | 36,086,700 | — | — |
| 2021-12-08 | $8.89 | $8.89 | 26,187,700 | — | — |
| 2021-12-07 | $8.85 | $8.85 | 25,775,900 | — | — |
| 2021-12-06 | $9.00 | $9.00 | 25,416,000 | — | — |
| 2021-12-03 | $8.99 | $8.99 | 29,667,200 | — | — |
| 2021-12-02 | $8.75 | $8.75 | 35,751,200 | — | — |
| 2021-12-01 | $11.01 | $11.01 | 8,964,400 | — | — |
| 2021-11-30 | $12.72 | $12.72 | 3,815,200 | — | — |
| 2021-11-29 | $13.50 | $13.50 | 2,974,900 | — | — |
| 2021-11-26 | $13.25 | $13.25 | 1,915,400 | — | — |
| 2021-11-24 | $13.43 | $13.43 | 3,053,900 | — | — |
| 2021-11-23 | $13.74 | $13.74 | 2,163,200 | — | — |
| 2021-11-22 | $14.04 | $14.04 | 3,137,900 | — | — |
| 2021-11-19 | $14.00 | $14.00 | 3,620,500 | — | — |
| 2021-11-18 | $13.70 | $13.70 | 2,539,100 | — | — |
| 2021-11-17 | $13.64 | $13.64 | 2,752,900 | — | — |
| 2021-11-16 | $15.08 | $15.08 | 3,690,400 | — | — |
| 2021-11-15 | $14.93 | $14.93 | 4,232,500 | — | — |
| 2021-11-12 | $16.37 | $16.37 | 8,099,700 | — | — |
| 2021-11-11 | $17.06 | $17.06 | 8,652,900 | — | — |
| 2021-11-10 | $15.16 | $15.16 | 7,915,700 | — | — |
| 2021-11-09 | $15.60 | $15.60 | 44,671,300 | — | — |
| 2021-11-08 | $12.26 | $12.26 | 931,400 | — | — |
| 2021-11-05 | $11.93 | $11.93 | 930,500 | — | — |
| 2021-11-04 | $11.83 | $11.83 | 1,752,600 | — | — |
| 2021-11-03 | $11.68 | $11.68 | 1,021,600 | — | — |
| 2021-11-02 | $12.00 | $12.00 | 2,521,400 | — | — |
| 2021-11-01 | $12.18 | $12.18 | 2,259,300 | — | — |
| 2021-10-29 | $12.59 | $12.59 | 2,147,800 | — | — |
| 2021-10-28 | $12.43 | $12.43 | 3,385,700 | — | — |
| 2021-10-27 | $13.24 | $13.24 | 7,133,400 | — | — |
| 2021-10-26 | $12.92 | $12.92 | 18,230,700 | — | — |
| 2021-10-25 | $12.80 | $12.80 | 10,371,100 | — | — |
| 2021-10-22 | $11.00 | $11.00 | 11,807,200 | — | — |
| 2021-10-21 | $10.87 | $10.87 | 9,394,100 | — | — |
| 2021-10-20 | $10.17 | $10.17 | 2,772,300 | — | — |
| 2021-10-19 | $10.41 | $10.41 | 2,807,100 | — | — |
| 2021-10-18 | $10.68 | $10.68 | 2,791,900 | — | — |
| 2021-10-15 | $10.95 | $10.95 | 7,721,400 | — | — |
| 2021-10-14 | $10.54 | $10.54 | 12,965,600 | — | — |
| 2021-10-13 | $10.09 | $10.09 | 454,600 | — | — |
| 2021-10-12 | $10.08 | $10.08 | 567,900 | — | — |
| 2021-10-11 | $10.10 | $10.10 | 383,600 | — | — |
| 2021-10-08 | $10.09 | $10.09 | 592,900 | — | — |
| 2021-10-07 | $10.09 | $10.09 | 744,200 | — | — |
| 2021-10-06 | $10.11 | $10.11 | 616,100 | — | — |
| 2021-10-05 | $10.16 | $10.16 | 1,504,200 | — | — |
| 2021-10-04 | $10.18 | $10.18 | 782,300 | — | — |
| 2021-10-01 | $10.31 | $10.31 | 1,288,200 | — | — |
| 2021-09-30 | $10.22 | $10.22 | 292,900 | — | — |
| 2021-09-29 | $10.23 | $10.23 | 562,500 | — | — |
| 2021-09-28 | $10.24 | $10.24 | 922,900 | — | — |
| 2021-09-27 | $10.24 | $10.24 | 1,039,600 | — | — |
| 2021-09-24 | $10.27 | $10.27 | 1,668,200 | — | — |
| 2021-09-23 | $10.20 | $10.20 | 995,000 | — | — |
| 2021-09-22 | $10.20 | $10.20 | 1,172,900 | — | — |
| 2021-09-21 | $10.22 | $10.22 | 1,248,800 | — | — |
| 2021-09-20 | $10.26 | $10.26 | 1,131,300 | — | — |
| 2021-09-17 | $10.45 | $10.45 | 756,500 | — | — |
| 2021-09-16 | $10.63 | $10.63 | 1,722,500 | — | — |
| 2021-09-15 | $10.24 | $10.24 | 1,103,100 | — | — |
| 2021-09-14 | $10.23 | $10.23 | 1,732,500 | — | — |
| 2021-09-13 | $10.59 | $10.59 | 601,600 | — | — |
| 2021-09-10 | $10.75 | $10.75 | 258,700 | — | — |
| 2021-09-09 | $10.75 | $10.75 | 257,400 | — | — |
| 2021-09-08 | $10.74 | $10.74 | 788,000 | — | — |
| 2021-09-07 | $10.72 | $10.72 | 422,500 | — | — |
| 2021-09-03 | $10.64 | $10.64 | 282,400 | — | — |
| 2021-09-02 | $10.69 | $10.69 | 383,100 | — | — |
| 2021-09-01 | $10.69 | $10.69 | 284,400 | — | — |
| 2021-08-31 | $10.75 | $10.75 | 421,300 | — | — |
| 2021-08-30 | $10.49 | $10.49 | 1,276,200 | — | — |
| 2021-08-27 | $10.53 | $10.53 | 187,500 | — | — |
| 2021-08-26 | $10.41 | $10.41 | 487,500 | — | — |
| 2021-08-25 | $10.34 | $10.34 | 530,800 | — | — |
| 2021-08-24 | $10.26 | $10.26 | 686,000 | — | — |
| 2021-08-23 | $10.26 | $10.26 | 950,900 | — | — |
| 2021-08-20 | $10.31 | $10.31 | 514,600 | — | — |
| 2021-08-19 | $10.56 | $10.56 | 522,600 | — | — |
| 2021-08-18 | $10.54 | $10.54 | 255,600 | — | — |
| 2021-08-17 | $10.44 | $10.44 | 361,500 | — | — |
| 2021-08-16 | $10.38 | $10.38 | 324,300 | — | — |
| 2021-08-13 | $10.51 | $10.51 | 179,700 | — | — |
| 2021-08-12 | $10.52 | $10.52 | 376,100 | — | — |
| 2021-08-11 | $10.56 | $10.56 | 944,600 | — | — |
| 2021-08-10 | $10.52 | $10.52 | 510,800 | — | — |
| 2021-08-09 | $10.71 | $10.71 | 242,900 | — | — |
| 2021-08-06 | $10.84 | $10.84 | 521,100 | — | — |
| 2021-08-05 | $10.71 | $10.71 | 523,300 | — | — |
| 2021-08-04 | $10.70 | $10.70 | 382,600 | — | — |
| 2021-08-03 | $10.82 | $10.82 | 284,600 | — | — |
| 2021-08-02 | $10.86 | $10.86 | 267,900 | — | — |
| 2021-07-30 | $10.68 | $10.68 | 205,200 | — | — |
| 2021-07-29 | $10.66 | $10.66 | 314,500 | — | — |
| 2021-07-28 | $10.74 | $10.74 | 160,500 | — | — |
| 2021-07-27 | $10.65 | $10.65 | 424,400 | — | — |
| 2021-07-26 | $11.01 | $11.01 | 348,500 | — | — |
| 2021-07-23 | $10.67 | $10.67 | 365,400 | — | — |
| 2021-07-22 | $10.87 | $10.87 | 225,900 | — | — |
| 2021-07-21 | $10.87 | $10.87 | 121,500 | — | — |
| 2021-07-20 | $10.84 | $10.84 | 317,700 | — | — |
| 2021-07-19 | $10.85 | $10.85 | 507,300 | — | — |
| 2021-07-16 | $10.73 | $10.73 | 803,900 | — | — |
| 2021-07-15 | $11.00 | $11.00 | 859,000 | — | — |
| 2021-07-14 | $11.42 | $11.42 | 678,100 | — | — |
| 2021-07-13 | $11.20 | $11.20 | 380,600 | — | — |
| 2021-07-12 | $11.28 | $11.28 | 219,800 | — | — |
| 2021-07-09 | $11.34 | $11.34 | 257,300 | — | — |
| 2021-07-08 | $11.17 | $11.17 | 464,200 | — | — |
| 2021-07-07 | $11.09 | $11.09 | 402,100 | — | — |
| 2021-07-06 | $11.16 | $11.16 | 550,000 | — | — |
| 2021-07-02 | $11.40 | $11.40 | 327,400 | — | — |
| 2021-07-01 | $11.64 | $11.64 | 223,000 | — | — |
| 2021-06-30 | $11.70 | $11.70 | 359,100 | — | — |
| 2021-06-29 | $11.75 | $11.75 | 257,600 | — | — |
| 2021-06-28 | $11.84 | $11.84 | 294,100 | — | — |
| 2021-06-25 | $11.75 | $11.75 | 221,200 | — | — |
| 2021-06-24 | $11.75 | $11.75 | 370,400 | — | — |
| 2021-06-23 | $11.71 | $11.71 | 271,700 | — | — |
| 2021-06-22 | $11.67 | $11.67 | 349,400 | — | — |
| 2021-06-21 | $11.80 | $11.80 | 418,800 | — | — |
| 2021-06-18 | $11.76 | $11.76 | 290,700 | — | — |
| 2021-06-17 | $11.75 | $11.75 | 208,800 | — | — |
| 2021-06-16 | $11.80 | $11.80 | 438,800 | — | — |
| 2021-06-15 | $11.55 | $11.55 | 401,500 | — | — |
| 2021-06-14 | $11.55 | $11.55 | 388,800 | — | — |
| 2021-06-11 | $11.74 | $11.74 | 646,800 | — | — |
| 2021-06-10 | $11.66 | $11.66 | 448,400 | — | — |
| 2021-06-09 | $11.52 | $11.52 | 899,900 | — | — |
| 2021-06-08 | $11.85 | $11.85 | 536,600 | — | — |
| 2021-06-07 | $11.89 | $11.89 | 445,500 | — | — |
| 2021-06-04 | $11.38 | $11.38 | 517,400 | — | — |
| 2021-06-03 | $11.40 | $11.40 | 738,200 | — | — |
| 2021-06-02 | $11.73 | $11.73 | 461,800 | — | — |
| 2021-06-01 | $11.73 | $11.73 | 371,400 | — | — |
| 2021-05-28 | $11.79 | $11.79 | 458,600 | — | — |
| 2021-05-27 | $11.88 | $11.88 | 977,800 | — | — |
| 2021-05-26 | $11.64 | $11.64 | 863,300 | — | — |
| 2021-05-25 | $11.45 | $11.45 | 657,600 | — | — |
| 2021-05-24 | $11.37 | $11.37 | 272,000 | — | — |
| 2021-05-21 | $11.35 | $11.35 | 549,100 | — | — |
| 2021-05-20 | $11.46 | $11.46 | 474,600 | — | — |
| 2021-05-19 | $11.26 | $11.26 | 1,100,200 | — | — |
| 2021-05-18 | $11.41 | $11.41 | 618,800 | — | — |
| 2021-05-17 | $11.32 | $11.32 | 939,000 | — | — |
| 2021-05-14 | $11.50 | $11.50 | 1,296,700 | — | — |
| 2021-05-13 | $11.06 | $11.06 | 1,208,200 | — | — |
| 2021-05-12 | $11.50 | $11.50 | 1,628,900 | — | — |
| 2021-05-11 | $12.42 | $12.42 | 1,757,200 | — | — |
| 2021-05-10 | $11.71 | $11.71 | 704,200 | — | — |
| 2021-05-07 | $11.67 | $11.67 | 1,657,300 | — | — |
| 2021-05-06 | $11.84 | $11.84 | 3,195,900 | — | — |
| 2021-05-05 | $12.42 | $12.42 | 884,200 | — | — |
| 2021-05-04 | $13.00 | $13.00 | 2,163,300 | — | — |
| 2021-05-03 | $13.01 | $13.01 | 2,321,200 | — | — |
| 2021-04-30 | $13.31 | $13.31 | 1,619,800 | — | — |
| 2021-04-29 | $12.99 | $12.99 | 1,628,800 | — | — |
| 2021-04-28 | $13.37 | $13.37 | 1,007,800 | — | — |
| 2021-04-27 | $13.71 | $13.71 | 1,439,500 | — | — |
| 2021-04-26 | $13.63 | $13.63 | 1,525,100 | — | — |
| 2021-04-23 | $13.06 | $13.06 | 1,675,300 | — | — |
| 2021-04-22 | $12.70 | $12.70 | 1,509,300 | — | — |
| 2021-04-21 | $12.72 | $12.72 | 2,099,700 | — | — |
| 2021-04-20 | $12.72 | $12.72 | 3,315,000 | — | — |
| 2021-04-19 | $13.16 | $13.16 | 2,944,200 | — | — |
| 2021-04-16 | $12.52 | $12.52 | 6,627,400 | — | — |
| 2021-04-15 | $13.51 | $13.51 | 4,570,500 | — | — |
| 2021-04-14 | $14.40 | $14.40 | 6,143,200 | — | — |
| 2021-04-13 | $15.33 | $15.33 | 29,224,100 | — | — |
| 2021-04-12 | $13.95 | $13.95 | 1,059,800 | — | — |
| 2021-04-09 | $13.75 | $13.75 | 1,696,600 | — | — |
| 2021-04-08 | $14.10 | $14.10 | 1,135,600 | — | — |
| 2021-04-07 | $13.13 | $13.13 | 5,383,000 | — | — |
| 2021-04-06 | $12.70 | $12.70 | 385,000 | — | — |
| 2021-04-05 | $12.17 | $12.17 | 244,900 | — | — |
| 2021-04-01 | $11.95 | $11.95 | 156,800 | — | — |
| 2021-03-31 | $11.70 | $11.70 | 138,000 | — | — |
| 2021-03-30 | $11.35 | $11.35 | 231,400 | — | — |
| 2021-03-29 | $11.64 | $11.64 | 263,000 | — | — |
| 2021-03-26 | $11.67 | $11.67 | 340,200 | — | — |
| 2021-03-25 | $12.05 | $12.05 | 716,200 | — | — |
| 2021-03-24 | $11.58 | $11.58 | 538,900 | — | — |
| 2021-03-23 | $12.45 | $12.45 | 456,600 | — | — |
| 2021-03-22 | $13.50 | $13.50 | 522,700 | — | — |
| 2021-03-19 | $12.99 | $12.99 | 359,100 | — | — |
| 2021-03-18 | $12.95 | $12.95 | 427,400 | — | — |
| 2021-03-17 | $12.85 | $12.85 | 457,000 | — | — |
| 2021-03-16 | $12.85 | $12.85 | 1,052,800 | — | — |
| 2021-03-15 | $13.73 | $13.73 | 1,163,600 | — | — |
| 2021-03-12 | $13.95 | $13.95 | 2,107,200 | — | — |
| 2021-03-11 | $14.65 | $14.65 | 6,065,400 | — | — |
| 2021-03-10 | $12.00 | $12.00 | 1,445,700 | — | — |
| 2021-03-09 | $11.88 | $11.88 | 217,800 | — | — |
| 2021-03-08 | $10.98 | $10.98 | 84,300 | — | — |
| 2021-03-05 | $11.52 | $11.52 | 282,700 | — | — |
| 2021-03-04 | $11.30 | $11.30 | 296,700 | — | — |
| 2021-03-03 | $11.38 | $11.38 | 361,400 | — | — |
| 2021-03-02 | $12.70 | $12.70 | 295,000 | — | — |
| 2021-03-01 | $12.89 | $12.89 | 146,600 | — | — |
| 2021-02-26 | $12.95 | $12.95 | 168,600 | — | — |
| 2021-02-25 | $12.84 | $12.84 | 230,800 | — | — |
| 2021-02-24 | $13.26 | $13.26 | 159,400 | — | — |
| 2021-02-23 | $13.63 | $13.63 | 173,000 | — | — |
| 2021-02-22 | $13.64 | $13.64 | 242,500 | — | — |
| 2021-02-19 | $13.90 | $13.90 | 57,400 | — | — |
| 2021-02-18 | $14.00 | $14.00 | 48,800 | — | — |
| 2021-02-17 | $13.90 | $13.90 | 100,300 | — | — |
| 2021-02-16 | $13.88 | $13.88 | 121,800 | — | — |
| 2021-02-12 | $13.87 | $13.87 | 198,000 | — | — |
| 2021-02-11 | $13.99 | $13.99 | 137,400 | — | — |
| 2021-02-10 | $14.30 | $14.30 | 197,000 | — | — |
| 2021-02-09 | $14.30 | $14.30 | 136,400 | — | — |
| 2021-02-08 | $14.59 | $14.59 | 266,600 | — | — |
| 2021-02-05 | $14.35 | $14.35 | 225,600 | — | — |
| 2021-02-04 | $13.85 | $13.85 | 233,000 | — | — |
| 2021-02-03 | $14.40 | $14.40 | 178,400 | — | — |
| 2021-02-02 | $14.40 | $14.40 | 159,600 | — | — |
| 2021-02-01 | $14.12 | $14.12 | 134,700 | — | — |
| 2021-01-29 | $13.90 | $13.90 | 93,700 | — | — |
| 2021-01-28 | $14.00 | $14.00 | 197,200 | — | — |
| 2021-01-27 | $12.77 | $12.77 | 409,000 | — | — |
| 2021-01-26 | $14.47 | $14.47 | 143,800 | — | — |
| 2021-01-25 | $15.22 | $15.22 | 510,600 | — | — |
| 2021-01-22 | $16.75 | $16.75 | 504,000 | — | — |
| 2021-01-21 | $16.50 | $16.50 | 583,500 | — | — |
| 2021-01-20 | $14.88 | $14.88 | 38,000 | — | — |
| 2021-01-19 | $14.73 | $14.73 | 97,500 | — | — |
| 2021-01-15 | $14.85 | $14.85 | 215,300 | — | — |
| 2021-01-14 | $14.39 | $14.39 | 230,000 | — | — |
| 2021-01-13 | $14.03 | $14.03 | 276,100 | — | — |
| 2021-01-12 | $14.25 | $14.25 | 77,600 | — | — |
| 2021-01-11 | $14.01 | $14.01 | 198,100 | — | — |
| 2021-01-08 | $13.82 | $13.81 | 168,000 | — | — |
| 2021-01-07 | $13.75 | $13.75 | 261,500 | — | — |
| 2021-01-06 | $12.85 | $12.85 | 159,400 | — | — |
| 2021-01-05 | $12.85 | $12.85 | 20,600 | — | — |
| 2021-01-04 | $12.95 | $12.95 | 36,700 | — | — |