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
- 2019-06-21 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 | $8.52 | $8.52 | 468,600 | — | — |
| 2021-12-30 | $8.36 | $8.36 | 817,100 | — | — |
| 2021-12-29 | $7.81 | $7.81 | 350,600 | — | — |
| 2021-12-28 | $7.82 | $7.82 | 466,300 | — | — |
| 2021-12-27 | $7.84 | $7.84 | 426,500 | — | — |
| 2021-12-23 | $7.96 | $7.96 | 448,500 | — | — |
| 2021-12-22 | $7.79 | $7.79 | 461,800 | — | — |
| 2021-12-21 | $7.74 | $7.74 | 451,300 | — | — |
| 2021-12-20 | $7.86 | $7.86 | 449,500 | — | — |
| 2021-12-17 | $7.86 | $7.86 | 5,271,600 | — | — |
| 2021-12-16 | $7.65 | $7.65 | 726,000 | — | — |
| 2021-12-15 | $7.87 | $7.87 | 1,191,100 | — | — |
| 2021-12-14 | $7.33 | $7.33 | 743,500 | — | — |
| 2021-12-13 | $7.76 | $7.76 | 817,700 | — | — |
| 2021-12-10 | $7.67 | $7.67 | 378,100 | — | — |
| 2021-12-09 | $7.66 | $7.66 | 461,700 | — | — |
| 2021-12-08 | $7.97 | $7.97 | 383,700 | — | — |
| 2021-12-07 | $7.99 | $7.99 | 527,100 | — | — |
| 2021-12-06 | $7.65 | $7.65 | 370,900 | — | — |
| 2021-12-03 | $7.60 | $7.60 | 647,500 | — | — |
| 2021-12-02 | $7.93 | $7.93 | 444,600 | — | — |
| 2021-12-01 | $7.53 | $7.53 | 1,079,200 | — | — |
| 2021-11-30 | $7.70 | $7.70 | 621,900 | — | — |
| 2021-11-29 | $7.55 | $7.55 | 708,500 | — | — |
| 2021-11-26 | $7.77 | $7.77 | 615,000 | — | — |
| 2021-11-24 | $8.20 | $8.20 | 525,300 | — | — |
| 2021-11-23 | $8.08 | $8.08 | 576,800 | — | — |
| 2021-11-22 | $7.94 | $7.94 | 459,700 | — | — |
| 2021-11-19 | $8.22 | $8.22 | 601,500 | — | — |
| 2021-11-18 | $7.90 | $7.90 | 568,400 | — | — |
| 2021-11-17 | $7.91 | $7.91 | 719,900 | — | — |
| 2021-11-16 | $8.12 | $8.12 | 411,900 | — | — |
| 2021-11-15 | $8.18 | $8.18 | 354,800 | — | — |
| 2021-11-12 | $8.55 | $8.55 | 311,200 | — | — |
| 2021-11-11 | $8.47 | $8.47 | 387,300 | — | — |
| 2021-11-10 | $8.69 | $8.69 | 656,800 | — | — |
| 2021-11-09 | $8.98 | $8.98 | 447,600 | — | — |
| 2021-11-08 | $8.82 | $8.82 | 473,800 | — | — |
| 2021-11-05 | $8.58 | $8.58 | 758,200 | — | — |
| 2021-11-04 | $8.72 | $8.72 | 484,600 | — | — |
| 2021-11-03 | $8.86 | $8.86 | 634,100 | — | — |
| 2021-11-02 | $8.45 | $8.45 | 288,800 | — | — |
| 2021-11-01 | $8.36 | $8.36 | 578,600 | — | — |
| 2021-10-29 | $8.04 | $8.04 | 266,000 | — | — |
| 2021-10-28 | $8.15 | $8.15 | 454,700 | — | — |
| 2021-10-27 | $7.83 | $7.83 | 531,900 | — | — |
| 2021-10-26 | $7.98 | $7.98 | 385,100 | — | — |
| 2021-10-25 | $8.21 | $8.21 | 418,100 | — | — |
| 2021-10-22 | $8.30 | $8.30 | 569,000 | — | — |
| 2021-10-21 | $8.47 | $8.47 | 302,800 | — | — |
| 2021-10-20 | $8.53 | $8.53 | 302,100 | — | — |
| 2021-10-19 | $8.81 | $8.81 | 407,500 | — | — |
| 2021-10-18 | $8.57 | $8.57 | 423,800 | — | — |
| 2021-10-15 | $8.72 | $8.72 | 498,600 | — | — |
| 2021-10-14 | $9.22 | $9.22 | 390,700 | — | — |
| 2021-10-13 | $9.32 | $9.32 | 312,000 | — | — |
| 2021-10-12 | $9.30 | $9.30 | 397,600 | — | — |
| 2021-10-11 | $9.12 | $9.12 | 718,000 | — | — |
| 2021-10-08 | $9.02 | $9.02 | 225,200 | — | — |
| 2021-10-07 | $9.01 | $9.01 | 644,000 | — | — |
| 2021-10-06 | $8.92 | $8.92 | 554,800 | — | — |
| 2021-10-05 | $8.98 | $8.98 | 492,700 | — | — |
| 2021-10-04 | $8.78 | $8.78 | 691,400 | — | — |
| 2021-10-01 | $8.83 | $8.83 | 549,700 | — | — |
| 2021-09-30 | $8.69 | $8.69 | 350,500 | — | — |
| 2021-09-29 | $8.82 | $8.82 | 537,200 | — | — |
| 2021-09-28 | $9.03 | $9.03 | 538,400 | — | — |
| 2021-09-27 | $8.97 | $8.97 | 724,200 | — | — |
| 2021-09-24 | $8.65 | $8.65 | 347,000 | — | — |
| 2021-09-23 | $8.82 | $8.82 | 457,200 | — | — |
| 2021-09-22 | $8.74 | $8.74 | 490,000 | — | — |
| 2021-09-21 | $8.65 | $8.65 | 402,000 | — | — |
| 2021-09-20 | $8.61 | $8.61 | 630,800 | — | — |
| 2021-09-17 | $8.82 | $8.82 | 1,584,100 | — | — |
| 2021-09-16 | $8.49 | $8.49 | 486,400 | — | — |
| 2021-09-15 | $8.53 | $8.53 | 442,400 | — | — |
| 2021-09-14 | $8.50 | $8.50 | 532,700 | — | — |
| 2021-09-13 | $8.69 | $8.69 | 566,600 | — | — |
| 2021-09-10 | $8.62 | $8.62 | 462,600 | — | — |
| 2021-09-09 | $8.96 | $8.96 | 583,700 | — | — |
| 2021-09-08 | $8.95 | $8.95 | 555,600 | — | — |
| 2021-09-07 | $8.84 | $8.84 | 504,500 | — | — |
| 2021-09-03 | $9.01 | $9.01 | 584,600 | — | — |
| 2021-09-02 | $9.26 | $9.26 | 908,700 | — | — |
| 2021-09-01 | $8.82 | $8.82 | 729,500 | — | — |
| 2021-08-31 | $8.66 | $8.66 | 961,100 | — | — |
| 2021-08-30 | $8.35 | $8.35 | 997,100 | — | — |
| 2021-08-27 | $8.40 | $8.40 | 667,400 | — | — |
| 2021-08-26 | $8.32 | $8.32 | 436,600 | — | — |
| 2021-08-25 | $8.46 | $8.46 | 843,000 | — | — |
| 2021-08-24 | $8.21 | $8.21 | 513,200 | — | — |
| 2021-08-23 | $8.31 | $8.31 | 1,468,600 | — | — |
| 2021-08-20 | $7.85 | $7.85 | 644,100 | — | — |
| 2021-08-19 | $7.33 | $7.33 | 753,900 | — | — |
| 2021-08-18 | $7.76 | $7.76 | 2,271,500 | — | — |
| 2021-08-17 | $7.85 | $7.85 | 1,022,300 | — | — |
| 2021-08-16 | $7.50 | $7.50 | 943,400 | — | — |
| 2021-08-13 | $7.88 | $7.88 | 860,900 | — | — |
| 2021-08-12 | $8.14 | $8.14 | 635,900 | — | — |
| 2021-08-11 | $8.11 | $8.11 | 940,100 | — | — |
| 2021-08-10 | $8.09 | $8.09 | 1,087,400 | — | — |
| 2021-08-09 | $7.78 | $7.78 | 1,018,400 | — | — |
| 2021-08-06 | $7.75 | $7.75 | 1,039,900 | — | — |
| 2021-08-05 | $7.77 | $7.77 | 1,841,700 | — | — |
| 2021-08-04 | $7.36 | $7.36 | 3,073,200 | — | — |
| 2021-08-03 | $7.01 | $7.01 | 8,745,400 | — | — |
| 2021-08-02 | $7.74 | $7.74 | 10,686,100 | — | — |
| 2021-07-30 | $10.46 | $10.46 | 441,700 | — | — |
| 2021-07-29 | $10.65 | $10.65 | 570,000 | — | — |
| 2021-07-28 | $10.79 | $10.79 | 660,300 | — | — |
| 2021-07-27 | $10.50 | $10.50 | 869,800 | — | — |
| 2021-07-26 | $10.20 | $10.20 | 503,100 | — | — |
| 2021-07-23 | $9.99 | $9.99 | 593,100 | — | — |
| 2021-07-22 | $10.15 | $10.15 | 324,400 | — | — |
| 2021-07-21 | $10.00 | $10.00 | 575,400 | — | — |
| 2021-07-20 | $9.70 | $9.70 | 911,200 | — | — |
| 2021-07-19 | $9.50 | $9.50 | 1,086,200 | — | — |
| 2021-07-16 | $10.14 | $10.14 | 722,600 | — | — |
| 2021-07-15 | $10.09 | $10.09 | 876,400 | — | — |
| 2021-07-14 | $9.84 | $9.84 | 1,326,600 | — | — |
| 2021-07-13 | $10.26 | $10.26 | 336,000 | — | — |
| 2021-07-12 | $10.62 | $10.62 | 248,100 | — | — |
| 2021-07-09 | $10.87 | $10.87 | 519,000 | — | — |
| 2021-07-08 | $10.64 | $10.64 | 387,900 | — | — |
| 2021-07-07 | $10.62 | $10.62 | 451,700 | — | — |
| 2021-07-06 | $10.83 | $10.83 | 656,600 | — | — |
| 2021-07-02 | $11.02 | $11.02 | 366,000 | — | — |
| 2021-07-01 | $11.37 | $11.37 | 583,900 | — | — |
| 2021-06-30 | $10.57 | $10.57 | 409,200 | — | — |
| 2021-06-29 | $10.80 | $10.80 | 390,000 | — | — |
| 2021-06-28 | $11.08 | $11.08 | 372,200 | — | — |
| 2021-06-25 | $11.41 | $11.41 | 1,418,500 | — | — |
| 2021-06-24 | $11.00 | $11.00 | 687,900 | — | — |
| 2021-06-23 | $11.00 | $11.00 | 408,300 | — | — |
| 2021-06-22 | $11.09 | $11.09 | 644,800 | — | — |
| 2021-06-21 | $11.25 | $11.25 | 588,600 | — | — |
| 2021-06-18 | $11.23 | $11.23 | 1,829,500 | — | — |
| 2021-06-17 | $11.14 | $11.14 | 750,600 | — | — |
| 2021-06-16 | $10.89 | $10.89 | 954,300 | — | — |
| 2021-06-15 | $10.76 | $10.76 | 716,700 | — | — |
| 2021-06-14 | $10.74 | $10.74 | 901,700 | — | — |
| 2021-06-11 | $10.71 | $10.71 | 587,000 | — | — |
| 2021-06-10 | $10.73 | $10.73 | 900,500 | — | — |
| 2021-06-09 | $10.57 | $10.57 | 1,455,500 | — | — |
| 2021-06-08 | $10.43 | $10.43 | 1,303,000 | — | — |
| 2021-06-07 | $10.20 | $10.20 | 2,573,300 | — | — |
| 2021-06-04 | $9.93 | $9.93 | 3,704,300 | — | — |
| 2021-06-03 | $10.73 | $10.73 | 3,257,100 | — | — |
| 2021-06-02 | $9.92 | $9.92 | 5,856,600 | — | — |
| 2021-06-01 | $9.40 | $9.40 | 16,909,700 | — | — |
| 2021-05-28 | $15.16 | $15.16 | 462,300 | — | — |
| 2021-05-27 | $15.13 | $15.13 | 629,700 | — | — |
| 2021-05-26 | $15.49 | $15.49 | 374,900 | — | — |
| 2021-05-25 | $15.12 | $15.12 | 335,600 | — | — |
| 2021-05-24 | $15.60 | $15.60 | 428,200 | — | — |
| 2021-05-21 | $15.36 | $15.36 | 477,100 | — | — |
| 2021-05-20 | $15.30 | $15.30 | 667,300 | — | — |
| 2021-05-19 | $14.76 | $14.76 | 628,400 | — | — |
| 2021-05-18 | $15.38 | $15.38 | 733,400 | — | — |
| 2021-05-17 | $15.50 | $15.50 | 232,300 | — | — |
| 2021-05-14 | $15.50 | $15.50 | 708,200 | — | — |
| 2021-05-13 | $14.61 | $14.61 | 1,027,600 | — | — |
| 2021-05-12 | $15.63 | $15.63 | 413,400 | — | — |
| 2021-05-11 | $15.47 | $15.47 | 696,500 | — | — |
| 2021-05-10 | $15.69 | $15.69 | 1,873,200 | — | — |
| 2021-05-07 | $16.76 | $16.76 | 1,430,900 | — | — |
| 2021-05-06 | $16.49 | $16.49 | 824,000 | — | — |
| 2021-05-05 | $16.40 | $16.40 | 709,100 | — | — |
| 2021-05-04 | $16.26 | $16.26 | 962,900 | — | — |
| 2021-05-03 | $16.38 | $16.38 | 761,600 | — | — |
| 2021-04-30 | $15.68 | $15.68 | 455,900 | — | — |
| 2021-04-29 | $16.30 | $16.30 | 396,000 | — | — |
| 2021-04-28 | $16.35 | $16.35 | 469,700 | — | — |
| 2021-04-27 | $16.09 | $16.09 | 592,300 | — | — |
| 2021-04-26 | $15.93 | $15.93 | 402,000 | — | — |
| 2021-04-23 | $15.44 | $15.44 | 271,300 | — | — |
| 2021-04-22 | $15.90 | $15.90 | 489,700 | — | — |
| 2021-04-21 | $15.52 | $15.52 | 595,300 | — | — |
| 2021-04-20 | $15.33 | $15.33 | 416,600 | — | — |
| 2021-04-19 | $15.23 | $15.23 | 498,600 | — | — |
| 2021-04-16 | $15.42 | $15.42 | 567,700 | — | — |
| 2021-04-15 | $15.88 | $15.88 | 441,400 | — | — |
| 2021-04-14 | $15.92 | $15.92 | 424,700 | — | — |
| 2021-04-13 | $15.48 | $15.48 | 424,500 | — | — |
| 2021-04-12 | $15.27 | $15.27 | 406,300 | — | — |
| 2021-04-09 | $15.68 | $15.68 | 401,600 | — | — |
| 2021-04-08 | $15.90 | $15.90 | 402,600 | — | — |
| 2021-04-07 | $15.41 | $15.41 | 567,000 | — | — |
| 2021-04-06 | $15.64 | $15.64 | 685,800 | — | — |
| 2021-04-05 | $16.85 | $16.85 | 549,600 | — | — |
| 2021-04-01 | $16.85 | $16.85 | 627,600 | — | — |
| 2021-03-31 | $16.04 | $16.04 | 1,276,400 | — | — |
| 2021-03-30 | $15.00 | $15.00 | 538,800 | — | — |
| 2021-03-29 | $15.29 | $15.29 | 741,600 | — | — |
| 2021-03-26 | $15.64 | $15.64 | 622,900 | — | — |
| 2021-03-25 | $15.74 | $15.74 | 795,800 | — | — |
| 2021-03-24 | $15.53 | $15.53 | 754,500 | — | — |
| 2021-03-23 | $16.23 | $16.23 | 820,700 | — | — |
| 2021-03-22 | $17.17 | $17.17 | 854,600 | — | — |
| 2021-03-19 | $17.00 | $17.00 | 3,360,300 | — | — |
| 2021-03-18 | $16.66 | $16.66 | 979,400 | — | — |
| 2021-03-17 | $16.86 | $16.86 | 689,200 | — | — |
| 2021-03-16 | $16.73 | $16.73 | 872,000 | — | — |
| 2021-03-15 | $16.98 | $16.98 | 866,200 | — | — |
| 2021-03-12 | $16.99 | $16.99 | 818,500 | — | — |
| 2021-03-11 | $16.65 | $16.65 | 1,047,200 | — | — |
| 2021-03-10 | $16.49 | $16.49 | 1,209,500 | — | — |
| 2021-03-09 | $16.29 | $16.29 | 3,168,900 | — | — |
| 2021-03-08 | $15.39 | $15.39 | 13,505,500 | — | — |
| 2021-03-05 | $13.51 | $13.51 | 1,722,700 | — | — |
| 2021-03-04 | $13.08 | $13.08 | 1,476,600 | — | — |
| 2021-03-03 | $13.99 | $13.99 | 1,405,600 | — | — |
| 2021-03-02 | $14.44 | $14.44 | 2,492,600 | — | — |
| 2021-03-01 | $14.85 | $14.85 | 3,073,700 | — | — |
| 2021-02-26 | $15.78 | $15.78 | 842,500 | — | — |
| 2021-02-25 | $15.94 | $15.94 | 781,200 | — | — |
| 2021-02-24 | $16.56 | $16.56 | 1,072,100 | — | — |
| 2021-02-23 | $16.73 | $16.73 | 2,092,500 | — | — |
| 2021-02-22 | $17.01 | $17.01 | 1,624,600 | — | — |
| 2021-02-19 | $18.09 | $18.09 | 1,570,300 | — | — |
| 2021-02-18 | $18.97 | $18.97 | 2,051,200 | — | — |
| 2021-02-17 | $19.18 | $19.18 | 4,136,700 | — | — |
| 2021-02-16 | $16.17 | $16.17 | 6,767,700 | — | — |
| 2021-02-12 | $22.21 | $22.21 | 1,167,200 | — | — |
| 2021-02-11 | $23.49 | $23.49 | 736,600 | — | — |
| 2021-02-10 | $23.85 | $23.85 | 1,042,300 | — | — |
| 2021-02-09 | $24.50 | $24.50 | 1,317,000 | — | — |
| 2021-02-08 | $23.84 | $23.84 | 1,881,600 | — | — |
| 2021-02-05 | $24.15 | $24.15 | 1,971,500 | — | — |
| 2021-02-04 | $25.35 | $25.35 | 2,947,900 | — | — |
| 2021-02-03 | $26.87 | $26.87 | 4,076,600 | — | — |
| 2021-02-02 | $25.08 | $25.08 | 11,763,000 | — | — |
| 2021-02-01 | $43.30 | $43.30 | 574,700 | — | — |
| 2021-01-29 | $39.03 | $39.03 | 321,900 | — | — |
| 2021-01-28 | $39.22 | $39.22 | 419,100 | — | — |
| 2021-01-27 | $38.06 | $38.06 | 850,800 | — | — |
| 2021-01-26 | $39.64 | $39.64 | 294,200 | — | — |
| 2021-01-25 | $41.74 | $41.74 | 352,100 | — | — |
| 2021-01-22 | $42.19 | $42.19 | 333,500 | — | — |
| 2021-01-21 | $41.61 | $41.61 | 646,400 | — | — |
| 2021-01-20 | $42.45 | $42.45 | 490,000 | — | — |
| 2021-01-19 | $44.65 | $44.65 | 304,800 | — | — |
| 2021-01-15 | $44.10 | $44.10 | 320,800 | — | — |
| 2021-01-14 | $44.51 | $44.51 | 459,100 | — | — |
| 2021-01-13 | $44.15 | $44.15 | 349,900 | — | — |
| 2021-01-12 | $46.95 | $46.95 | 270,200 | — | — |
| 2021-01-11 | $46.77 | $46.77 | 352,200 | — | — |
| 2021-01-08 | $49.60 | $49.60 | 345,000 | — | — |
| 2021-01-07 | $47.28 | $47.28 | 498,500 | — | — |
| 2021-01-06 | $46.14 | $46.14 | 408,600 | — | — |
| 2021-01-05 | $45.44 | $45.44 | 282,300 | — | — |
| 2021-01-04 | $45.39 | $45.39 | 359,900 | — | — |