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
- 2020-06-11 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 | $7.98 | $7.98 | 164,900 | — | — |
| 2021-12-30 | $7.24 | $7.24 | 89,100 | — | — |
| 2021-12-29 | $7.11 | $7.11 | 150,500 | — | — |
| 2021-12-28 | $7.57 | $7.57 | 151,600 | — | — |
| 2021-12-27 | $7.59 | $7.59 | 117,900 | — | — |
| 2021-12-23 | $7.31 | $7.31 | 447,800 | — | — |
| 2021-12-22 | $7.35 | $7.35 | 56,300 | — | — |
| 2021-12-21 | $7.47 | $7.47 | 44,200 | — | — |
| 2021-12-20 | $7.34 | $7.34 | 61,200 | — | — |
| 2021-12-17 | $7.69 | $7.69 | 111,700 | — | — |
| 2021-12-16 | $7.74 | $7.74 | 122,500 | — | — |
| 2021-12-15 | $7.81 | $7.81 | 124,200 | — | — |
| 2021-12-14 | $7.51 | $7.51 | 91,300 | — | — |
| 2021-12-13 | $7.63 | $7.63 | 49,300 | — | — |
| 2021-12-10 | $8.07 | $8.07 | 70,700 | — | — |
| 2021-12-09 | $7.83 | $7.83 | 140,100 | — | — |
| 2021-12-08 | $8.61 | $8.61 | 107,300 | — | — |
| 2021-12-07 | $8.24 | $8.24 | 60,800 | — | — |
| 2021-12-06 | $8.11 | $8.11 | 106,000 | — | — |
| 2021-12-03 | $7.63 | $7.63 | 110,800 | — | — |
| 2021-12-02 | $7.60 | $7.60 | 157,700 | — | — |
| 2021-12-01 | $8.07 | $8.07 | 63,500 | — | — |
| 2021-11-30 | $8.44 | $8.44 | 85,600 | — | — |
| 2021-11-29 | $8.41 | $8.41 | 96,200 | — | — |
| 2021-11-26 | $8.96 | $8.96 | 29,500 | — | — |
| 2021-11-24 | $9.20 | $9.20 | 52,200 | — | — |
| 2021-11-23 | $8.62 | $8.62 | 92,800 | — | — |
| 2021-11-22 | $8.83 | $8.83 | 114,100 | — | — |
| 2021-11-19 | $8.99 | $8.99 | 56,300 | — | — |
| 2021-11-18 | $8.56 | $8.56 | 104,500 | — | — |
| 2021-11-17 | $9.08 | $9.08 | 83,200 | — | — |
| 2021-11-16 | $9.46 | $9.46 | 83,100 | — | — |
| 2021-11-15 | $9.66 | $9.66 | 73,300 | — | — |
| 2021-11-12 | $9.75 | $9.75 | 90,800 | — | — |
| 2021-11-11 | $9.69 | $9.69 | 65,600 | — | — |
| 2021-11-10 | $9.96 | $9.96 | 39,100 | — | — |
| 2021-11-09 | $10.17 | $10.17 | 67,500 | — | — |
| 2021-11-08 | $10.17 | $10.17 | 41,000 | — | — |
| 2021-11-05 | $10.31 | $10.31 | 36,200 | — | — |
| 2021-11-04 | $10.32 | $10.32 | 43,400 | — | — |
| 2021-11-03 | $10.42 | $10.42 | 60,000 | — | — |
| 2021-11-02 | $10.00 | $10.00 | 125,500 | — | — |
| 2021-11-01 | $10.10 | $10.10 | 87,000 | — | — |
| 2021-10-29 | $10.21 | $10.21 | 25,500 | — | — |
| 2021-10-28 | $10.34 | $10.34 | 30,600 | — | — |
| 2021-10-27 | $10.13 | $10.13 | 84,000 | — | — |
| 2021-10-26 | $10.91 | $10.91 | 60,200 | — | — |
| 2021-10-25 | $10.61 | $10.61 | 50,500 | — | — |
| 2021-10-22 | $10.08 | $10.08 | 36,200 | — | — |
| 2021-10-21 | $10.33 | $10.33 | 34,100 | — | — |
| 2021-10-20 | $10.18 | $10.18 | 58,200 | — | — |
| 2021-10-19 | $10.24 | $10.24 | 51,300 | — | — |
| 2021-10-18 | $9.38 | $9.38 | 74,700 | — | — |
| 2021-10-15 | $10.01 | $10.01 | 56,300 | — | — |
| 2021-10-14 | $10.00 | $10.00 | 110,700 | — | — |
| 2021-10-13 | $11.02 | $11.02 | 23,800 | — | — |
| 2021-10-12 | $10.68 | $10.68 | 32,300 | — | — |
| 2021-10-11 | $10.69 | $10.69 | 35,600 | — | — |
| 2021-10-08 | $11.04 | $11.04 | 63,200 | — | — |
| 2021-10-07 | $10.25 | $10.25 | 83,900 | — | — |
| 2021-10-06 | $9.49 | $9.49 | 71,600 | — | — |
| 2021-10-05 | $9.51 | $9.51 | 143,500 | — | — |
| 2021-10-04 | $10.09 | $10.09 | 66,800 | — | — |
| 2021-10-01 | $10.70 | $10.70 | 47,300 | — | — |
| 2021-09-30 | $11.18 | $11.18 | 54,200 | — | — |
| 2021-09-29 | $11.03 | $11.03 | 82,500 | — | — |
| 2021-09-28 | $10.53 | $10.53 | 153,400 | — | — |
| 2021-09-27 | $11.41 | $11.41 | 188,700 | — | — |
| 2021-09-24 | $12.17 | $12.17 | 82,500 | — | — |
| 2021-09-23 | $11.93 | $11.93 | 76,400 | — | — |
| 2021-09-22 | $11.46 | $11.46 | 33,300 | — | — |
| 2021-09-21 | $11.68 | $11.68 | 34,500 | — | — |
| 2021-09-20 | $11.34 | $11.34 | 32,600 | — | — |
| 2021-09-17 | $11.83 | $11.83 | 56,800 | — | — |
| 2021-09-16 | $12.29 | $12.29 | 25,000 | — | — |
| 2021-09-15 | $12.08 | $12.08 | 39,100 | — | — |
| 2021-09-14 | $12.21 | $12.21 | 67,100 | — | — |
| 2021-09-13 | $13.05 | $13.05 | 30,400 | — | — |
| 2021-09-10 | $13.49 | $13.49 | 22,000 | — | — |
| 2021-09-09 | $13.88 | $13.88 | 22,100 | — | — |
| 2021-09-08 | $13.65 | $13.65 | 44,000 | — | — |
| 2021-09-07 | $14.31 | $14.31 | 32,100 | — | — |
| 2021-09-03 | $14.20 | $14.20 | 100,800 | — | — |
| 2021-09-02 | $13.34 | $13.34 | 93,800 | — | — |
| 2021-09-01 | $13.84 | $13.84 | 46,500 | — | — |
| 2021-08-31 | $14.09 | $14.09 | 42,800 | — | — |
| 2021-08-30 | $13.69 | $13.69 | 75,200 | — | — |
| 2021-08-27 | $14.06 | $14.06 | 108,700 | — | — |
| 2021-08-26 | $13.75 | $13.75 | 133,700 | — | — |
| 2021-08-25 | $13.81 | $13.81 | 771,300 | — | — |
| 2021-08-24 | $11.98 | $11.98 | 41,800 | — | — |
| 2021-08-23 | $11.91 | $11.91 | 36,600 | — | — |
| 2021-08-20 | $11.42 | $11.42 | 39,900 | — | — |
| 2021-08-19 | $11.06 | $11.06 | 187,300 | — | — |
| 2021-08-18 | $11.69 | $11.69 | 27,800 | — | — |
| 2021-08-17 | $12.06 | $12.06 | 38,700 | — | — |
| 2021-08-16 | $11.97 | $11.97 | 107,500 | — | — |
| 2021-08-13 | $12.60 | $12.60 | 41,700 | — | — |
| 2021-08-12 | $12.87 | $12.87 | 69,200 | — | — |
| 2021-08-11 | $13.06 | $13.06 | 533,900 | — | — |
| 2021-08-10 | $13.39 | $13.39 | 31,700 | — | — |
| 2021-08-09 | $13.85 | $13.85 | 67,800 | — | — |
| 2021-08-06 | $13.69 | $13.69 | 54,900 | — | — |
| 2021-08-05 | $12.96 | $12.96 | 23,700 | — | — |
| 2021-08-04 | $12.59 | $12.59 | 31,100 | — | — |
| 2021-08-03 | $12.65 | $12.65 | 44,900 | — | — |
| 2021-08-02 | $12.68 | $12.68 | 29,600 | — | — |
| 2021-07-30 | $12.90 | $12.90 | 62,900 | — | — |
| 2021-07-29 | $12.97 | $12.97 | 58,500 | — | — |
| 2021-07-28 | $12.91 | $12.91 | 39,500 | — | — |
| 2021-07-27 | $12.58 | $12.58 | 39,800 | — | — |
| 2021-07-26 | $12.82 | $12.82 | 96,400 | — | — |
| 2021-07-23 | $13.77 | $13.77 | 43,900 | — | — |
| 2021-07-22 | $13.94 | $13.94 | 42,700 | — | — |
| 2021-07-21 | $13.81 | $13.81 | 117,500 | — | — |
| 2021-07-20 | $14.93 | $14.93 | 354,700 | — | — |
| 2021-07-19 | $12.74 | $12.74 | 41,800 | — | — |
| 2021-07-16 | $13.00 | $13.00 | 72,600 | — | — |
| 2021-07-15 | $13.35 | $13.35 | 92,000 | — | — |
| 2021-07-14 | $13.30 | $13.30 | 44,300 | — | — |
| 2021-07-13 | $13.78 | $13.78 | 34,300 | — | — |
| 2021-07-12 | $13.90 | $13.90 | 33,800 | — | — |
| 2021-07-09 | $14.34 | $14.34 | 23,500 | — | — |
| 2021-07-08 | $13.51 | $13.51 | 38,900 | — | — |
| 2021-07-07 | $13.90 | $13.90 | 42,500 | — | — |
| 2021-07-06 | $13.93 | $13.93 | 53,300 | — | — |
| 2021-07-02 | $14.60 | $14.60 | 33,500 | — | — |
| 2021-07-01 | $14.41 | $14.41 | 33,600 | — | — |
| 2021-06-30 | $14.60 | $14.60 | 23,700 | — | — |
| 2021-06-29 | $14.90 | $14.90 | 22,700 | — | — |
| 2021-06-28 | $14.58 | $14.58 | 49,700 | — | — |
| 2021-06-25 | $15.26 | $15.26 | 58,300 | — | — |
| 2021-06-24 | $14.87 | $14.87 | 71,700 | — | — |
| 2021-06-23 | $14.99 | $14.99 | 19,900 | — | — |
| 2021-06-22 | $14.57 | $14.57 | 28,300 | — | — |
| 2021-06-21 | $14.85 | $14.85 | 37,600 | — | — |
| 2021-06-18 | $15.09 | $15.09 | 33,900 | — | — |
| 2021-06-17 | $15.29 | $15.29 | 59,000 | — | — |
| 2021-06-16 | $15.02 | $15.02 | 55,700 | — | — |
| 2021-06-15 | $15.07 | $15.07 | 48,200 | — | — |
| 2021-06-14 | $15.60 | $15.60 | 36,300 | — | — |
| 2021-06-11 | $15.58 | $15.58 | 22,800 | — | — |
| 2021-06-10 | $15.98 | $15.98 | 50,500 | — | — |
| 2021-06-09 | $15.27 | $15.27 | 76,200 | — | — |
| 2021-06-08 | $15.40 | $15.40 | 114,200 | — | — |
| 2021-06-07 | $16.05 | $16.05 | 91,600 | — | — |
| 2021-06-04 | $15.18 | $15.18 | 59,800 | — | — |
| 2021-06-03 | $15.10 | $15.10 | 60,400 | — | — |
| 2021-06-02 | $14.63 | $14.63 | 30,300 | — | — |
| 2021-06-01 | $14.39 | $14.39 | 55,600 | — | — |
| 2021-05-28 | $15.12 | $15.12 | 23,200 | — | — |
| 2021-05-27 | $15.25 | $15.25 | 44,100 | — | — |
| 2021-05-26 | $14.83 | $14.83 | 34,100 | — | — |
| 2021-05-25 | $14.28 | $14.28 | 25,300 | — | — |
| 2021-05-24 | $14.69 | $14.69 | 60,900 | — | — |
| 2021-05-21 | $14.49 | $14.49 | 28,800 | — | — |
| 2021-05-20 | $14.45 | $14.45 | 41,400 | — | — |
| 2021-05-19 | $13.95 | $13.95 | 56,600 | — | — |
| 2021-05-18 | $14.54 | $14.54 | 67,200 | — | — |
| 2021-05-17 | $13.66 | $13.66 | 84,800 | — | — |
| 2021-05-14 | $12.94 | $12.94 | 242,500 | — | — |
| 2021-05-13 | $13.80 | $13.80 | 55,700 | — | — |
| 2021-05-12 | $14.68 | $14.68 | 34,100 | — | — |
| 2021-05-11 | $15.12 | $15.12 | 104,100 | — | — |
| 2021-05-10 | $15.09 | $15.09 | 43,500 | — | — |
| 2021-05-07 | $15.62 | $15.62 | 72,800 | — | — |
| 2021-05-06 | $14.30 | $14.30 | 95,300 | — | — |
| 2021-05-05 | $15.36 | $15.36 | 64,100 | — | — |
| 2021-05-04 | $15.66 | $15.66 | 57,400 | — | — |
| 2021-05-03 | $15.98 | $15.98 | 95,300 | — | — |
| 2021-04-30 | $15.01 | $15.01 | 179,800 | — | — |
| 2021-04-29 | $15.81 | $15.81 | 68,000 | — | — |
| 2021-04-28 | $15.90 | $15.90 | 23,400 | — | — |
| 2021-04-27 | $16.20 | $16.20 | 49,400 | — | — |
| 2021-04-26 | $16.03 | $16.03 | 93,000 | — | — |
| 2021-04-23 | $16.55 | $16.55 | 54,400 | — | — |
| 2021-04-22 | $16.02 | $16.02 | 112,200 | — | — |
| 2021-04-21 | $14.77 | $14.77 | 348,900 | — | — |
| 2021-04-20 | $15.29 | $15.29 | 58,600 | — | — |
| 2021-04-19 | $15.53 | $15.53 | 80,800 | — | — |
| 2021-04-16 | $15.46 | $15.46 | 126,400 | — | — |
| 2021-04-15 | $15.74 | $15.74 | 66,300 | — | — |
| 2021-04-14 | $16.08 | $16.08 | 49,300 | — | — |
| 2021-04-13 | $15.94 | $15.94 | 92,100 | — | — |
| 2021-04-12 | $16.09 | $16.09 | 163,700 | — | — |
| 2021-04-09 | $17.11 | $17.11 | 93,900 | — | — |
| 2021-04-08 | $17.18 | $17.18 | 157,200 | — | — |
| 2021-04-07 | $17.14 | $17.14 | 168,000 | — | — |
| 2021-04-06 | $19.49 | $19.49 | 36,400 | — | — |
| 2021-04-05 | $19.69 | $19.69 | 82,900 | — | — |
| 2021-04-01 | $19.89 | $19.89 | 94,400 | — | — |
| 2021-03-31 | $18.14 | $18.14 | 117,800 | — | — |
| 2021-03-30 | $18.02 | $18.02 | 109,200 | — | — |
| 2021-03-29 | $18.09 | $18.09 | 77,600 | — | — |
| 2021-03-26 | $18.71 | $18.71 | 66,600 | — | — |
| 2021-03-25 | $19.00 | $19.00 | 88,200 | — | — |
| 2021-03-24 | $18.75 | $18.75 | 141,500 | — | — |
| 2021-03-23 | $20.19 | $20.19 | 103,700 | — | — |
| 2021-03-22 | $21.26 | $21.26 | 98,000 | — | — |
| 2021-03-19 | $21.28 | $21.28 | 305,600 | — | — |
| 2021-03-18 | $19.75 | $19.75 | 517,400 | — | — |
| 2021-03-17 | $21.92 | $21.92 | 138,100 | — | — |
| 2021-03-16 | $21.26 | $21.26 | 299,200 | — | — |
| 2021-03-15 | $19.14 | $19.14 | 157,400 | — | — |
| 2021-03-12 | $18.97 | $18.97 | 150,700 | — | — |
| 2021-03-11 | $18.29 | $18.29 | 118,600 | — | — |
| 2021-03-10 | $16.65 | $16.65 | 110,100 | — | — |
| 2021-03-09 | $15.98 | $15.98 | 78,000 | — | — |
| 2021-03-08 | $14.71 | $14.71 | 74,700 | — | — |
| 2021-03-05 | $14.95 | $14.95 | 260,900 | — | — |
| 2021-03-04 | $15.34 | $15.34 | 288,200 | — | — |
| 2021-03-03 | $17.01 | $17.01 | 118,100 | — | — |
| 2021-03-02 | $17.83 | $17.83 | 95,700 | — | — |
| 2021-03-01 | $18.91 | $18.91 | 138,700 | — | — |
| 2021-02-26 | $17.77 | $17.77 | 307,100 | — | — |
| 2021-02-25 | $16.87 | $16.87 | 137,900 | — | — |
| 2021-02-24 | $17.12 | $17.12 | 153,800 | — | — |
| 2021-02-23 | $17.48 | $17.48 | 188,800 | — | — |
| 2021-02-22 | $18.43 | $18.43 | 75,700 | — | — |
| 2021-02-19 | $19.29 | $19.29 | 269,400 | — | — |
| 2021-02-18 | $17.36 | $17.36 | 366,000 | — | — |
| 2021-02-17 | $17.45 | $17.45 | 103,500 | — | — |
| 2021-02-16 | $18.02 | $18.02 | 177,800 | — | — |
| 2021-02-12 | $18.46 | $18.46 | 92,800 | — | — |
| 2021-02-11 | $18.61 | $18.61 | 113,200 | — | — |
| 2021-02-10 | $19.03 | $19.03 | 112,200 | — | — |
| 2021-02-09 | $19.04 | $19.04 | 232,200 | — | — |
| 2021-02-08 | $17.90 | $17.90 | 144,400 | — | — |
| 2021-02-05 | $17.24 | $17.24 | 267,900 | — | — |
| 2021-02-04 | $16.48 | $16.48 | 235,500 | — | — |
| 2021-02-03 | $15.73 | $15.73 | 141,400 | — | — |
| 2021-02-02 | $15.49 | $15.49 | 152,900 | — | — |
| 2021-02-01 | $15.19 | $15.19 | 198,300 | — | — |
| 2021-01-29 | $15.03 | $15.03 | 112,300 | — | — |
| 2021-01-28 | $14.86 | $14.86 | 193,700 | — | — |
| 2021-01-27 | $15.25 | $15.25 | 231,500 | — | — |
| 2021-01-26 | $15.53 | $15.53 | 323,600 | — | — |
| 2021-01-25 | $14.70 | $14.70 | 436,600 | — | — |
| 2021-01-22 | $15.41 | $15.41 | 197,700 | — | — |
| 2021-01-21 | $15.50 | $15.50 | 433,200 | — | — |
| 2021-01-20 | $15.54 | $15.54 | 737,500 | — | — |
| 2021-01-19 | $15.82 | $15.82 | 1,003,100 | — | — |
| 2021-01-15 | $14.34 | $14.34 | 2,038,600 | — | — |
| 2021-01-14 | $14.51 | $14.51 | 462,700 | — | — |
| 2021-01-13 | $15.55 | $15.55 | 530,900 | — | — |
| 2021-01-12 | $17.25 | $17.25 | 73,800 | — | — |
| 2021-01-11 | $18.01 | $18.01 | 79,400 | — | — |
| 2021-01-08 | $18.89 | $18.89 | 19,500 | — | — |
| 2021-01-07 | $19.13 | $19.13 | 19,400 | — | — |
| 2021-01-06 | $19.00 | $19.00 | 27,500 | — | — |
| 2021-01-05 | $19.07 | $19.07 | 19,700 | — | — |
| 2021-01-04 | $18.88 | $18.88 | 21,100 | — | — |