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 | $7.25 | $7.25 | 411,800 | — | — |
| 2021-12-30 | $7.28 | $7.28 | 379,300 | — | — |
| 2021-12-29 | $7.28 | $7.28 | 648,200 | — | — |
| 2021-12-28 | $7.82 | $7.82 | 598,000 | — | — |
| 2021-12-27 | $7.83 | $7.83 | 339,200 | — | — |
| 2021-12-23 | $7.76 | $7.76 | 571,700 | — | — |
| 2021-12-22 | $7.87 | $7.87 | 624,900 | — | — |
| 2021-12-21 | $7.90 | $7.90 | 763,700 | — | — |
| 2021-12-20 | $8.12 | $8.12 | 756,000 | — | — |
| 2021-12-17 | $8.71 | $8.71 | 4,618,400 | — | — |
| 2021-12-16 | $8.71 | $8.71 | 677,600 | — | — |
| 2021-12-15 | $8.93 | $8.93 | 699,700 | — | — |
| 2021-12-14 | $8.97 | $8.97 | 789,200 | — | — |
| 2021-12-13 | $10.07 | $10.07 | 449,800 | — | — |
| 2021-12-10 | $10.19 | $10.19 | 466,900 | — | — |
| 2021-12-09 | $10.31 | $10.31 | 408,300 | — | — |
| 2021-12-08 | $10.33 | $10.33 | 388,600 | — | — |
| 2021-12-07 | $10.55 | $10.55 | 543,500 | — | — |
| 2021-12-06 | $10.34 | $10.34 | 593,500 | — | — |
| 2021-12-03 | $10.39 | $10.39 | 531,600 | — | — |
| 2021-12-02 | $10.94 | $10.94 | 408,200 | — | — |
| 2021-12-01 | $11.06 | $11.06 | 539,400 | — | — |
| 2021-11-30 | $10.83 | $10.83 | 1,336,100 | — | — |
| 2021-11-29 | $10.12 | $10.12 | 378,300 | — | — |
| 2021-11-26 | $10.98 | $10.98 | 207,800 | — | — |
| 2021-11-24 | $10.52 | $10.52 | 272,300 | — | — |
| 2021-11-23 | $10.15 | $10.15 | 365,400 | — | — |
| 2021-11-22 | $10.60 | $10.60 | 326,700 | — | — |
| 2021-11-19 | $10.95 | $10.95 | 351,100 | — | — |
| 2021-11-18 | $11.49 | $11.49 | 400,000 | — | — |
| 2021-11-17 | $11.60 | $11.60 | 440,900 | — | — |
| 2021-11-16 | $11.49 | $11.49 | 413,700 | — | — |
| 2021-11-15 | $10.68 | $10.68 | 1,035,000 | — | — |
| 2021-11-12 | $10.36 | $10.36 | 647,500 | — | — |
| 2021-11-11 | $9.80 | $9.80 | 246,100 | — | — |
| 2021-11-10 | $10.04 | $10.04 | 430,200 | — | — |
| 2021-11-09 | $10.52 | $10.52 | 205,000 | — | — |
| 2021-11-08 | $10.64 | $10.64 | 310,300 | — | — |
| 2021-11-05 | $10.76 | $10.76 | 215,200 | — | — |
| 2021-11-04 | $10.89 | $10.89 | 331,800 | — | — |
| 2021-11-03 | $11.07 | $11.07 | 888,900 | — | — |
| 2021-11-02 | $10.58 | $10.58 | 493,800 | — | — |
| 2021-11-01 | $10.80 | $10.80 | 1,791,300 | — | — |
| 2021-10-29 | $9.10 | $9.10 | 1,665,600 | — | — |
| 2021-10-28 | $8.68 | $8.68 | 677,200 | — | — |
| 2021-10-27 | $9.09 | $9.09 | 1,058,300 | — | — |
| 2021-10-26 | $8.76 | $8.76 | 1,252,400 | — | — |
| 2021-10-25 | $9.82 | $9.82 | 191,900 | — | — |
| 2021-10-22 | $9.70 | $9.70 | 186,500 | — | — |
| 2021-10-21 | $9.84 | $9.84 | 88,500 | — | — |
| 2021-10-20 | $9.92 | $9.92 | 167,700 | — | — |
| 2021-10-19 | $9.88 | $9.88 | 209,400 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 191,200 | — | — |
| 2021-10-15 | $10.22 | $10.22 | 394,900 | — | — |
| 2021-10-14 | $9.95 | $9.95 | 151,500 | — | — |
| 2021-10-13 | $10.03 | $10.03 | 112,000 | — | — |
| 2021-10-12 | $10.05 | $10.05 | 217,600 | — | — |
| 2021-10-11 | $10.41 | $10.41 | 204,600 | — | — |
| 2021-10-08 | $10.99 | $10.99 | 108,500 | — | — |
| 2021-10-07 | $10.72 | $10.72 | 227,300 | — | — |
| 2021-10-06 | $10.36 | $10.36 | 174,900 | — | — |
| 2021-10-05 | $10.62 | $10.62 | 115,500 | — | — |
| 2021-10-04 | $10.38 | $10.38 | 348,300 | — | — |
| 2021-10-01 | $11.03 | $11.03 | 255,700 | — | — |
| 2021-09-30 | $11.61 | $11.61 | 176,600 | — | — |
| 2021-09-29 | $11.94 | $11.94 | 235,800 | — | — |
| 2021-09-28 | $12.53 | $12.53 | 173,600 | — | — |
| 2021-09-27 | $12.77 | $12.77 | 148,000 | — | — |
| 2021-09-24 | $12.55 | $12.55 | 168,600 | — | — |
| 2021-09-23 | $12.55 | $12.55 | 330,200 | — | — |
| 2021-09-22 | $13.25 | $13.25 | 305,700 | — | — |
| 2021-09-21 | $13.85 | $13.85 | 270,300 | — | — |
| 2021-09-20 | $13.97 | $13.97 | 237,600 | — | — |
| 2021-09-17 | $14.30 | $14.30 | 177,700 | — | — |
| 2021-09-16 | $14.21 | $14.21 | 338,000 | — | — |
| 2021-09-15 | $13.97 | $13.97 | 437,500 | — | — |
| 2021-09-14 | $15.62 | $15.62 | 344,300 | — | — |
| 2021-09-13 | $15.72 | $15.72 | 385,600 | — | — |
| 2021-09-10 | $13.88 | $13.88 | 82,500 | — | — |
| 2021-09-09 | $13.75 | $13.75 | 157,100 | — | — |
| 2021-09-08 | $13.01 | $13.01 | 302,200 | — | — |
| 2021-09-07 | $13.96 | $13.96 | 220,600 | — | — |
| 2021-09-03 | $13.84 | $13.84 | 563,600 | — | — |
| 2021-09-02 | $15.92 | $15.92 | 644,900 | — | — |
| 2021-09-01 | $16.99 | $16.99 | 975,600 | — | — |
| 2021-08-31 | $14.62 | $14.62 | 607,800 | — | — |
| 2021-08-30 | $13.30 | $13.30 | 457,700 | — | — |
| 2021-08-27 | $12.20 | $12.20 | 492,300 | — | — |
| 2021-08-26 | $10.96 | $10.96 | 298,100 | — | — |
| 2021-08-25 | $10.15 | $10.15 | 232,100 | — | — |
| 2021-08-24 | $10.10 | $10.10 | 122,000 | — | — |
| 2021-08-23 | $10.19 | $10.19 | 118,300 | — | — |
| 2021-08-20 | $10.02 | $10.02 | 228,000 | — | — |
| 2021-08-19 | $9.21 | $9.21 | 372,300 | — | — |
| 2021-08-18 | $9.99 | $9.99 | 334,500 | — | — |
| 2021-08-17 | $9.97 | $9.97 | 1,306,700 | — | — |
| 2021-08-16 | $9.97 | $9.97 | 206,200 | — | — |
| 2021-08-13 | $10.08 | $10.08 | 360,500 | — | — |
| 2021-08-12 | $9.98 | $9.98 | 63,900 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 116,400 | — | — |
| 2021-08-10 | $10.00 | $10.00 | 100,600 | — | — |
| 2021-08-09 | $10.04 | $10.04 | 120,900 | — | — |
| 2021-08-06 | $9.98 | $9.98 | 49,700 | — | — |
| 2021-08-05 | $9.98 | $9.98 | 66,600 | — | — |
| 2021-08-04 | $10.01 | $10.01 | 200,500 | — | — |
| 2021-08-03 | $9.99 | $9.99 | 21,500 | — | — |
| 2021-08-02 | $9.98 | $9.98 | 70,900 | — | — |
| 2021-07-30 | $9.97 | $9.97 | 120,000 | — | — |
| 2021-07-29 | $9.96 | $9.96 | 24,000 | — | — |
| 2021-07-28 | $9.97 | $9.97 | 37,300 | — | — |
| 2021-07-27 | $9.99 | $9.99 | 87,200 | — | — |
| 2021-07-26 | $10.02 | $10.02 | 50,600 | — | — |
| 2021-07-23 | $9.99 | $9.99 | 117,700 | — | — |
| 2021-07-22 | $9.99 | $9.99 | 98,600 | — | — |
| 2021-07-21 | $9.99 | $9.99 | 64,100 | — | — |
| 2021-07-20 | $9.97 | $9.97 | 308,700 | — | — |
| 2021-07-19 | $9.97 | $9.97 | 109,200 | — | — |
| 2021-07-16 | $9.99 | $9.99 | 124,000 | — | — |
| 2021-07-15 | $10.03 | $10.03 | 187,500 | — | — |
| 2021-07-14 | $10.11 | $10.11 | 101,900 | — | — |
| 2021-07-13 | $10.24 | $10.24 | 409,600 | — | — |
| 2021-07-12 | $10.04 | $10.04 | 158,600 | — | — |
| 2021-07-09 | $10.12 | $10.12 | 37,000 | — | — |
| 2021-07-08 | $10.06 | $10.06 | 402,000 | — | — |
| 2021-07-07 | $10.07 | $10.07 | 93,200 | — | — |
| 2021-07-06 | $10.17 | $10.17 | 89,800 | — | — |
| 2021-07-02 | $10.21 | $10.21 | 69,300 | — | — |
| 2021-07-01 | $10.24 | $10.24 | 178,600 | — | — |
| 2021-06-30 | $10.19 | $10.19 | 254,500 | — | — |
| 2021-06-29 | $10.09 | $10.09 | 92,300 | — | — |
| 2021-06-28 | $10.08 | $10.08 | 640,400 | — | — |
| 2021-06-25 | $10.17 | $10.17 | 110,100 | — | — |
| 2021-06-24 | $10.06 | $10.06 | 120,000 | — | — |
| 2021-06-23 | $10.11 | $10.11 | 92,200 | — | — |
| 2021-06-22 | $10.16 | $10.16 | 147,800 | — | — |
| 2021-06-21 | $10.13 | $10.13 | 146,600 | — | — |
| 2021-06-18 | $10.17 | $10.17 | 117,700 | — | — |
| 2021-06-17 | $10.18 | $10.18 | 190,200 | — | — |
| 2021-06-16 | $10.35 | $10.35 | 86,500 | — | — |
| 2021-06-15 | $10.39 | $10.39 | 115,800 | — | — |
| 2021-06-14 | $10.65 | $10.65 | 231,200 | — | — |
| 2021-06-11 | $11.10 | $11.10 | 300,900 | — | — |
| 2021-06-10 | $11.10 | $11.10 | 248,700 | — | — |
| 2021-06-09 | $11.13 | $11.13 | 460,600 | — | — |
| 2021-06-08 | $11.04 | $11.04 | 1,578,200 | — | — |
| 2021-06-07 | $10.67 | $10.67 | 874,300 | — | — |
| 2021-06-04 | $10.05 | $10.05 | 154,400 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 136,800 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 219,300 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 185,700 | — | — |
| 2021-05-28 | $9.94 | $9.94 | 44,900 | — | — |
| 2021-05-27 | $9.91 | $9.91 | 37,700 | — | — |
| 2021-05-26 | $9.92 | $9.92 | 88,100 | — | — |
| 2021-05-25 | $9.87 | $9.87 | 46,400 | — | — |
| 2021-05-24 | $9.87 | $9.87 | 181,800 | — | — |
| 2021-05-21 | $9.87 | $9.87 | 192,800 | — | — |
| 2021-05-20 | $9.91 | $9.91 | 188,700 | — | — |
| 2021-05-19 | $9.93 | $9.93 | 338,200 | — | — |
| 2021-05-18 | $9.87 | $9.87 | 216,200 | — | — |
| 2021-05-17 | $9.87 | $9.87 | 101,500 | — | — |
| 2021-05-14 | $9.87 | $9.87 | 107,400 | — | — |
| 2021-05-13 | $9.87 | $9.87 | 282,500 | — | — |
| 2021-05-12 | $9.92 | $9.92 | 88,800 | — | — |
| 2021-05-11 | $9.95 | $9.95 | 141,500 | — | — |
| 2021-05-10 | $10.00 | $10.00 | 139,100 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 87,300 | — | — |
| 2021-05-06 | $10.02 | $10.02 | 229,800 | — | — |
| 2021-05-05 | $10.02 | $10.02 | 108,700 | — | — |
| 2021-05-04 | $10.03 | $10.03 | 225,000 | — | — |
| 2021-05-03 | $10.06 | $10.06 | 219,300 | — | — |
| 2021-04-30 | $10.15 | $10.15 | 91,500 | — | — |
| 2021-04-29 | $10.15 | $10.15 | 141,200 | — | — |
| 2021-04-28 | $10.18 | $10.18 | 106,400 | — | — |
| 2021-04-27 | $10.18 | $10.18 | 197,100 | — | — |
| 2021-04-26 | $10.20 | $10.20 | 233,800 | — | — |
| 2021-04-23 | $10.34 | $10.34 | 170,200 | — | — |
| 2021-04-22 | $10.32 | $10.32 | 158,600 | — | — |
| 2021-04-21 | $10.34 | $10.34 | 376,000 | — | — |
| 2021-04-20 | $10.34 | $10.34 | 338,900 | — | — |
| 2021-04-19 | $10.70 | $10.70 | 405,100 | — | — |
| 2021-04-16 | $10.72 | $10.72 | 308,400 | — | — |
| 2021-04-15 | $10.83 | $10.83 | 224,600 | — | — |
| 2021-04-14 | $11.06 | $11.06 | 240,200 | — | — |
| 2021-04-13 | $11.18 | $11.18 | 234,000 | — | — |
| 2021-04-12 | $10.95 | $10.95 | 168,600 | — | — |
| 2021-04-09 | $11.19 | $11.19 | 296,500 | — | — |
| 2021-04-08 | $10.77 | $10.77 | 221,300 | — | — |
| 2021-04-07 | $10.73 | $10.73 | 217,300 | — | — |
| 2021-04-06 | $10.70 | $10.70 | 136,100 | — | — |
| 2021-04-05 | $10.66 | $10.66 | 135,900 | — | — |
| 2021-04-01 | $10.85 | $10.85 | 164,200 | — | — |
| 2021-03-31 | $10.83 | $10.83 | 231,200 | — | — |
| 2021-03-30 | $11.04 | $11.04 | 99,700 | — | — |
| 2021-03-29 | $11.14 | $11.14 | 414,500 | — | — |
| 2021-03-26 | $10.66 | $10.66 | 227,700 | — | — |
| 2021-03-25 | $10.59 | $10.59 | 483,500 | — | — |
| 2021-03-24 | $10.51 | $10.51 | 541,600 | — | — |
| 2021-03-23 | $11.10 | $11.10 | 488,100 | — | — |
| 2021-03-22 | $12.30 | $12.30 | 1,005,500 | — | — |
| 2021-03-19 | $10.81 | $10.81 | 334,200 | — | — |
| 2021-03-18 | $10.60 | $10.60 | 827,000 | — | — |
| 2021-03-17 | $10.88 | $10.88 | 414,300 | — | — |
| 2021-03-16 | $11.03 | $11.03 | 360,200 | — | — |
| 2021-03-15 | $11.41 | $11.41 | 306,400 | — | — |
| 2021-03-12 | $11.35 | $11.35 | 376,300 | — | — |
| 2021-03-11 | $11.58 | $11.58 | 328,200 | — | — |
| 2021-03-10 | $11.51 | $11.51 | 360,100 | — | — |
| 2021-03-09 | $11.69 | $11.69 | 586,200 | — | — |
| 2021-03-08 | $10.86 | $10.86 | 750,500 | — | — |
| 2021-03-05 | $10.79 | $10.79 | 2,167,200 | — | — |
| 2021-03-04 | $10.40 | $10.40 | 1,574,600 | — | — |
| 2021-03-03 | $10.82 | $10.82 | 738,400 | — | — |
| 2021-03-02 | $11.39 | $11.39 | 751,200 | — | — |
| 2021-03-01 | $12.35 | $12.35 | 752,900 | — | — |
| 2021-02-26 | $11.60 | $11.60 | 1,417,800 | — | — |
| 2021-02-25 | $11.49 | $11.49 | 1,511,000 | — | — |
| 2021-02-24 | $12.70 | $12.70 | 1,075,700 | — | — |
| 2021-02-23 | $13.61 | $13.61 | 2,068,700 | — | — |
| 2021-02-22 | $14.97 | $14.97 | 3,002,800 | — | — |
| 2021-02-19 | $13.40 | $13.40 | 1,693,400 | — | — |
| 2021-02-18 | $12.63 | $12.63 | 2,558,900 | — | — |
| 2021-02-17 | $12.65 | $12.65 | 6,262,700 | — | — |
| 2021-02-16 | $10.46 | $10.46 | 74,700 | — | — |
| 2021-02-12 | $10.44 | $10.44 | 20,300 | — | — |
| 2021-02-11 | $10.50 | $10.50 | 25,500 | — | — |
| 2021-02-10 | $10.34 | $10.34 | 6,400 | — | — |
| 2021-02-09 | $10.34 | $10.34 | 10,600 | — | — |
| 2021-02-08 | $10.27 | $10.27 | 28,800 | — | — |
| 2021-02-05 | $10.43 | $10.43 | 20,000 | — | — |
| 2021-02-04 | $10.40 | $10.40 | 17,200 | — | — |
| 2021-02-03 | $10.36 | $10.36 | 39,500 | — | — |
| 2021-02-02 | $10.29 | $10.29 | 49,900 | — | — |
| 2021-02-01 | $10.40 | $10.40 | 51,000 | — | — |
| 2021-01-29 | $10.16 | $10.16 | 11,700 | — | — |
| 2021-01-28 | $10.02 | $10.02 | 19,600 | — | — |
| 2021-01-27 | $9.99 | $9.99 | 92,300 | — | — |
| 2021-01-26 | $10.20 | $10.20 | 25,900 | — | — |
| 2021-01-25 | $10.22 | $10.22 | 35,500 | — | — |
| 2021-01-22 | $10.22 | $10.22 | 25,300 | — | — |
| 2021-01-21 | $10.21 | $10.21 | 28,600 | — | — |
| 2021-01-20 | $10.20 | $10.20 | 8,200 | — | — |
| 2021-01-19 | $10.18 | $10.18 | 16,000 | — | — |
| 2021-01-15 | $10.18 | $10.18 | 38,000 | — | — |
| 2021-01-14 | $10.19 | $10.19 | 13,500 | — | — |
| 2021-01-13 | $10.16 | $10.16 | 19,800 | — | — |
| 2021-01-12 | $10.24 | $10.24 | 14,300 | — | — |
| 2021-01-11 | $10.29 | $10.29 | 7,500 | — | — |
| 2021-01-08 | $10.19 | $10.19 | 1,600 | — | — |
| 2021-01-07 | $10.11 | $10.11 | 11,300 | — | — |
| 2021-01-06 | $10.12 | $10.12 | 3,600 | — | — |
| 2021-01-05 | $10.10 | $10.10 | 16,600 | — | — |
| 2021-01-04 | $10.24 | $10.24 | 99,900 | — | — |