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
- 2021-01-28 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 | 420,800 | — | — |
| 2021-12-30 | $7.07 | $7.07 | 370,200 | — | — |
| 2021-12-29 | $7.01 | $7.01 | 652,800 | — | — |
| 2021-12-28 | $7.90 | $7.90 | 275,500 | — | — |
| 2021-12-27 | $9.10 | $9.10 | 1,185,500 | — | — |
| 2021-12-23 | $9.19 | $9.19 | 635,000 | — | — |
| 2021-12-22 | $10.92 | $10.92 | 159,600 | — | — |
| 2021-12-21 | $10.43 | $10.43 | 41,000 | — | — |
| 2021-12-20 | $10.14 | $10.14 | 39,900 | — | — |
| 2021-12-17 | $9.82 | $9.82 | 22,900 | — | — |
| 2021-12-16 | $9.75 | $9.75 | 315,100 | — | — |
| 2021-12-15 | $9.98 | $9.98 | 468,700 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 364,400 | — | — |
| 2021-12-13 | $9.97 | $9.97 | 77,000 | — | — |
| 2021-12-10 | $9.97 | $9.97 | 504,200 | — | — |
| 2021-12-09 | $9.98 | $9.98 | 226,400 | — | — |
| 2021-12-08 | $9.98 | $9.98 | 1,071,000 | — | — |
| 2021-12-07 | $9.96 | $9.96 | 908,700 | — | — |
| 2021-12-06 | $9.96 | $9.96 | 280,100 | — | — |
| 2021-12-03 | $9.98 | $9.98 | 77,700 | — | — |
| 2021-12-02 | $9.97 | $9.97 | 158,600 | — | — |
| 2021-12-01 | $9.96 | $9.96 | 185,000 | — | — |
| 2021-11-30 | $9.98 | $9.98 | 1,875,600 | — | — |
| 2021-11-29 | $9.96 | $9.96 | 287,500 | — | — |
| 2021-11-26 | $9.85 | $9.85 | 596,300 | — | — |
| 2021-11-24 | $9.96 | $9.96 | 13,700 | — | — |
| 2021-11-23 | $9.96 | $9.96 | 130,300 | — | — |
| 2021-11-22 | $9.95 | $9.95 | 30,300 | — | — |
| 2021-11-19 | $9.95 | $9.95 | 12,100 | — | — |
| 2021-11-18 | $9.95 | $9.95 | 26,700 | — | — |
| 2021-11-17 | $9.95 | $9.95 | 34,700 | — | — |
| 2021-11-16 | $9.96 | $9.96 | 83,600 | — | — |
| 2021-11-15 | $9.95 | $9.95 | 212,100 | — | — |
| 2021-11-12 | $9.98 | $9.98 | 22,400 | — | — |
| 2021-11-11 | $9.96 | $9.96 | 36,800 | — | — |
| 2021-11-10 | $9.96 | $9.96 | 8,800 | — | — |
| 2021-11-09 | $9.96 | $9.96 | 42,900 | — | — |
| 2021-11-08 | $9.97 | $9.97 | 16,500 | — | — |
| 2021-11-05 | $9.97 | $9.97 | 26,700 | — | — |
| 2021-11-04 | $9.96 | $9.96 | 27,000 | — | — |
| 2021-11-03 | $9.97 | $9.97 | 10,400 | — | — |
| 2021-11-02 | $9.95 | $9.95 | 12,000 | — | — |
| 2021-11-01 | $9.95 | $9.95 | 12,600 | — | — |
| 2021-10-29 | $9.98 | $9.98 | 59,900 | — | — |
| 2021-10-28 | $9.96 | $9.96 | 7,200 | — | — |
| 2021-10-27 | $9.95 | $9.95 | 6,600 | — | — |
| 2021-10-26 | $9.97 | $9.97 | 150,300 | — | — |
| 2021-10-25 | $9.94 | $9.94 | 14,600 | — | — |
| 2021-10-22 | $9.94 | $9.94 | 46,100 | — | — |
| 2021-10-21 | $9.94 | $9.94 | 120,000 | — | — |
| 2021-10-20 | $9.93 | $9.93 | 5,200 | — | — |
| 2021-10-19 | $9.94 | $9.94 | 417,100 | — | — |
| 2021-10-18 | $9.95 | $9.95 | 7,200 | — | — |
| 2021-10-15 | $9.94 | $9.94 | 10,400 | — | — |
| 2021-10-14 | $9.94 | $9.94 | 2,600 | — | — |
| 2021-10-13 | $9.92 | $9.92 | 20,600 | — | — |
| 2021-10-12 | $9.94 | $9.94 | 3,900 | — | — |
| 2021-10-11 | $9.93 | $9.93 | 35,900 | — | — |
| 2021-10-08 | $9.93 | $9.93 | 20,800 | — | — |
| 2021-10-07 | $9.93 | $9.93 | 15,900 | — | — |
| 2021-10-06 | $9.92 | $9.92 | 65,500 | — | — |
| 2021-10-05 | $9.90 | $9.90 | 527,800 | — | — |
| 2021-10-04 | $9.91 | $9.91 | 225,200 | — | — |
| 2021-10-01 | $9.91 | $9.91 | 308,500 | — | — |
| 2021-09-30 | $9.90 | $9.90 | 20,700 | — | — |
| 2021-09-29 | $9.94 | $9.94 | 30,900 | — | — |
| 2021-09-28 | $9.91 | $9.91 | 31,000 | — | — |
| 2021-09-27 | $9.93 | $9.93 | 21,400 | — | — |
| 2021-09-24 | $9.92 | $9.92 | 32,300 | — | — |
| 2021-09-23 | $9.92 | $9.92 | 16,500 | — | — |
| 2021-09-22 | $9.92 | $9.92 | 6,000 | — | — |
| 2021-09-21 | $9.91 | $9.91 | 62,600 | — | — |
| 2021-09-20 | $9.89 | $9.89 | 26,500 | — | — |
| 2021-09-17 | $9.89 | $9.89 | 99,500 | — | — |
| 2021-09-16 | $9.88 | $9.88 | 23,800 | — | — |
| 2021-09-15 | $9.90 | $9.90 | 171,200 | — | — |
| 2021-09-14 | $9.91 | $9.91 | 37,800 | — | — |
| 2021-09-13 | $9.91 | $9.91 | 11,900 | — | — |
| 2021-09-10 | $9.92 | $9.92 | 12,800 | — | — |
| 2021-09-09 | $9.92 | $9.92 | 26,500 | — | — |
| 2021-09-08 | $9.90 | $9.90 | 6,200 | — | — |
| 2021-09-07 | $9.94 | $9.94 | 60,200 | — | — |
| 2021-09-03 | $9.87 | $9.87 | 75,700 | — | — |
| 2021-09-02 | $9.91 | $9.91 | 33,900 | — | — |
| 2021-09-01 | $9.87 | $9.87 | 11,100 | — | — |
| 2021-08-31 | $9.91 | $9.91 | 21,700 | — | — |
| 2021-08-30 | $9.87 | $9.87 | 113,300 | — | — |
| 2021-08-27 | $9.88 | $9.88 | 29,800 | — | — |
| 2021-08-26 | $9.88 | $9.88 | 118,000 | — | — |
| 2021-08-25 | $9.94 | $9.94 | 12,200 | — | — |
| 2021-08-24 | $9.89 | $9.89 | 16,700 | — | — |
| 2021-08-23 | $9.90 | $9.90 | 20,000 | — | — |
| 2021-08-20 | $9.87 | $9.87 | 63,600 | — | — |
| 2021-08-19 | $9.88 | $9.88 | 18,500 | — | — |
| 2021-08-18 | $9.90 | $9.90 | 12,200 | — | — |
| 2021-08-17 | $9.87 | $9.87 | 23,600 | — | — |
| 2021-08-16 | $9.89 | $9.89 | 57,600 | — | — |
| 2021-08-13 | $9.94 | $9.94 | 16,800 | — | — |
| 2021-08-12 | $9.92 | $9.92 | 5,800 | — | — |
| 2021-08-11 | $9.90 | $9.90 | 12,100 | — | — |
| 2021-08-10 | $9.91 | $9.91 | 22,000 | — | — |
| 2021-08-09 | $9.94 | $9.94 | 131,200 | — | — |
| 2021-08-06 | $9.84 | $9.84 | 36,300 | — | — |
| 2021-08-05 | $9.88 | $9.88 | 167,000 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 30,900 | — | — |
| 2021-08-03 | $9.87 | $9.87 | 10,700 | — | — |
| 2021-08-02 | $9.88 | $9.88 | 52,400 | — | — |
| 2021-07-30 | $9.89 | $9.89 | 36,100 | — | — |
| 2021-07-29 | $9.87 | $9.87 | 28,200 | — | — |
| 2021-07-28 | $9.88 | $9.88 | 34,600 | — | — |
| 2021-07-27 | $9.86 | $9.86 | 64,400 | — | — |
| 2021-07-26 | $9.90 | $9.90 | 126,400 | — | — |
| 2021-07-23 | $9.92 | $9.92 | 47,200 | — | — |
| 2021-07-22 | $9.92 | $9.92 | 51,200 | — | — |
| 2021-07-21 | $9.95 | $9.95 | 135,900 | — | — |
| 2021-07-20 | $9.89 | $9.89 | 198,700 | — | — |
| 2021-07-19 | $9.87 | $9.87 | 153,300 | — | — |
| 2021-07-16 | $9.89 | $9.89 | 337,500 | — | — |
| 2021-07-15 | $9.88 | $9.88 | 271,100 | — | — |
| 2021-07-14 | $9.91 | $9.91 | 126,600 | — | — |
| 2021-07-13 | $9.92 | $9.92 | 496,600 | — | — |
| 2021-07-12 | $9.93 | $9.93 | 237,900 | — | — |
| 2021-07-09 | $9.96 | $9.96 | 437,900 | — | — |
| 2021-07-08 | $9.98 | $9.98 | 2,541,000 | — | — |
| 2021-07-07 | $9.74 | $9.74 | 400 | — | — |
| 2021-07-06 | $9.88 | $9.88 | 1,100 | — | — |
| 2021-07-02 | $9.73 | $9.73 | 2,200 | — | — |
| 2021-07-01 | $9.85 | $9.85 | 500 | — | — |
| 2021-06-30 | $9.85 | $9.85 | 600 | — | — |
| 2021-06-29 | $9.85 | $9.85 | 1,700 | — | — |
| 2021-06-28 | $9.90 | $9.90 | 27,600 | — | — |
| 2021-06-25 | $9.69 | $9.69 | 0 | — | — |
| 2021-06-24 | $9.69 | $9.69 | 2,600 | — | — |
| 2021-06-23 | $9.68 | $9.68 | 600 | — | — |
| 2021-06-22 | $9.74 | $9.74 | 3,500 | — | — |
| 2021-06-21 | $9.71 | $9.71 | 15,600 | — | — |
| 2021-06-18 | $9.75 | $9.75 | 4,800 | — | — |
| 2021-06-17 | $9.78 | $9.78 | 291,300 | — | — |
| 2021-06-16 | $9.75 | $9.75 | 3,700 | — | — |
| 2021-06-15 | $9.75 | $9.75 | 1,200 | — | — |
| 2021-06-14 | $9.89 | $9.89 | 22,100 | — | — |
| 2021-06-11 | $9.87 | $9.87 | 3,200 | — | — |
| 2021-06-10 | $9.84 | $9.84 | 2,600 | — | — |
| 2021-06-09 | $9.82 | $9.82 | 4,400 | — | — |
| 2021-06-08 | $9.89 | $9.89 | 200 | — | — |
| 2021-06-07 | $9.81 | $9.81 | 3,700 | — | — |
| 2021-06-04 | $9.81 | $9.81 | 500,400 | — | — |
| 2021-06-03 | $9.84 | $9.84 | 2,500 | — | — |
| 2021-06-02 | $9.90 | $9.90 | 263,900 | — | — |
| 2021-06-01 | $9.82 | $9.82 | 8,100 | — | — |
| 2021-05-28 | $9.88 | $9.88 | 11,900 | — | — |
| 2021-05-27 | $9.83 | $9.83 | 2,700 | — | — |
| 2021-05-26 | $9.85 | $9.85 | 17,200 | — | — |
| 2021-05-25 | $9.76 | $9.76 | 6,200 | — | — |
| 2021-05-24 | $9.71 | $9.71 | 100 | — | — |
| 2021-05-21 | $9.84 | $9.84 | 40,400 | — | — |
| 2021-05-20 | $9.77 | $9.77 | 400 | — | — |
| 2021-05-19 | $9.81 | $9.81 | 2,500 | — | — |
| 2021-05-18 | $9.79 | $9.79 | 25,700 | — | — |
| 2021-05-17 | $9.83 | $9.83 | 8,000 | — | — |
| 2021-05-14 | $9.85 | $9.85 | 0 | — | — |
| 2021-05-13 | $9.85 | $9.85 | 16,300 | — | — |
| 2021-05-12 | $9.88 | $9.88 | 5,100 | — | — |
| 2021-05-11 | $9.87 | $9.87 | 1,700 | — | — |
| 2021-05-10 | $9.88 | $9.88 | 1,200 | — | — |
| 2021-05-07 | $9.95 | $9.95 | 0 | — | — |
| 2021-05-06 | $9.95 | $9.95 | 21,600 | — | — |
| 2021-05-05 | $9.95 | $9.95 | 23,800 | — | — |
| 2021-05-04 | $9.90 | $9.90 | 12,300 | — | — |
| 2021-05-03 | $10.00 | $10.00 | 700 | — | — |
| 2021-04-30 | $10.00 | $10.00 | 14,700 | — | — |
| 2021-04-29 | $9.96 | $9.96 | 12,300 | — | — |
| 2021-04-28 | $9.94 | $9.94 | 2,900 | — | — |
| 2021-04-27 | $9.90 | $9.90 | 1,700 | — | — |
| 2021-04-26 | $9.83 | $9.83 | 4,500 | — | — |
| 2021-04-23 | $9.89 | $9.89 | 2,100 | — | — |
| 2021-04-22 | $9.98 | $9.98 | 65,300 | — | — |
| 2021-04-21 | $9.93 | $9.93 | 2,300 | — | — |
| 2021-04-20 | $10.00 | $10.00 | 43,500 | — | — |
| 2021-04-19 | $9.98 | $9.98 | 10,200 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 15,500 | — | — |
| 2021-04-15 | $9.99 | $9.99 | 3,200 | — | — |
| 2021-04-14 | $10.03 | $10.03 | 127,000 | — | — |
| 2021-04-13 | $10.06 | $10.06 | 4,900 | — | — |
| 2021-04-12 | $10.20 | $10.20 | 24,300 | — | — |
| 2021-04-09 | $10.15 | $10.15 | 26,000 | — | — |
| 2021-04-08 | $10.15 | $10.15 | 6,000 | — | — |
| 2021-04-07 | $10.20 | $10.20 | 11,800 | — | — |
| 2021-04-06 | $10.09 | $10.09 | 6,300 | — | — |
| 2021-04-05 | $10.00 | $10.00 | 7,400 | — | — |
| 2021-04-01 | $9.98 | $9.98 | 30,400 | — | — |
| 2021-03-31 | $10.00 | $10.00 | 17,700 | — | — |
| 2021-03-30 | $9.92 | $9.92 | 6,900 | — | — |
| 2021-03-29 | $9.83 | $9.83 | 400 | — | — |
| 2021-03-26 | $10.01 | $10.01 | 2,500 | — | — |
| 2021-03-25 | $9.89 | $9.89 | 9,800 | — | — |
| 2021-03-24 | $9.99 | $9.99 | 44,800 | — | — |
| 2021-03-23 | $9.95 | $9.95 | 22,100 | — | — |
| 2021-03-22 | $9.97 | $9.97 | 4,000 | — | — |
| 2021-03-19 | $9.95 | $9.95 | 8,200 | — | — |
| 2021-03-18 | $9.95 | $9.95 | 5,900 | — | — |
| 2021-03-17 | $9.95 | $9.95 | 29,700 | — | — |
| 2021-03-16 | $9.97 | $9.97 | 29,200 | — | — |
| 2021-03-15 | $10.04 | $10.04 | 239,400 | — | — |
| 2021-03-12 | $10.30 | $10.30 | 77,000 | — | — |
| 2021-03-11 | $10.11 | $10.11 | 5,100 | — | — |
| 2021-03-10 | $10.08 | $10.08 | 208,100 | — | — |
| 2021-03-09 | $10.15 | $10.15 | 202,000 | — | — |
| 2021-03-08 | $10.26 | $10.26 | 117,400 | — | — |
| 2021-03-05 | $10.29 | $10.29 | 82,400 | — | — |
| 2021-03-04 | $10.16 | $10.16 | 161,500 | — | — |
| 2021-03-03 | $10.30 | $10.30 | 309,400 | — | — |
| 2021-03-02 | $10.33 | $10.33 | 325,200 | — | — |
| 2021-03-01 | $10.26 | $10.26 | 236,500 | — | — |
| 2021-02-26 | $10.36 | $10.36 | 106,600 | — | — |
| 2021-02-25 | $10.49 | $10.49 | 109,600 | — | — |
| 2021-02-24 | $10.28 | $10.28 | 206,100 | — | — |
| 2021-02-23 | $10.40 | $10.40 | 152,400 | — | — |
| 2021-02-22 | $10.50 | $10.50 | 105,600 | — | — |
| 2021-02-19 | $10.44 | $10.44 | 86,300 | — | — |
| 2021-02-18 | $10.49 | $10.49 | 169,000 | — | — |
| 2021-02-17 | $10.61 | $10.61 | 58,000 | — | — |
| 2021-02-16 | $10.82 | $10.82 | 51,700 | — | — |
| 2021-02-12 | $10.79 | $10.79 | 287,600 | — | — |
| 2021-02-11 | $10.71 | $10.71 | 200,500 | — | — |
| 2021-02-10 | $10.80 | $10.80 | 472,800 | — | — |
| 2021-02-09 | $10.50 | $10.50 | 450,500 | — | — |
| 2021-02-08 | $10.45 | $10.45 | 37,200 | — | — |
| 2021-02-05 | $10.48 | $10.48 | 306,300 | — | — |
| 2021-02-04 | $10.38 | $10.38 | 252,500 | — | — |
| 2021-02-03 | $10.20 | $10.20 | 221,200 | — | — |
| 2021-02-02 | $10.21 | $10.21 | 198,300 | — | — |
| 2021-02-01 | $10.15 | $10.15 | 316,700 | — | — |
| 2021-01-29 | $10.10 | $10.10 | 260,200 | — | — |
| 2021-01-28 | $10.19 | $10.19 | 381,100 | — | — |