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
- 2020-11-24 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 | $9.99 | $9.99 | 124,900 | — | — |
| 2021-12-30 | $9.99 | $9.99 | 277,600 | — | — |
| 2021-12-29 | $10.00 | $10.00 | 106,000 | — | — |
| 2021-12-28 | $10.01 | $10.01 | 595,700 | — | — |
| 2021-12-27 | $9.98 | $9.98 | 85,700 | — | — |
| 2021-12-23 | $10.03 | $10.03 | 365,500 | — | — |
| 2021-12-22 | $9.98 | $9.98 | 740,000 | — | — |
| 2021-12-21 | $9.99 | $9.99 | 113,200 | — | — |
| 2021-12-20 | $9.99 | $9.99 | 235,400 | — | — |
| 2021-12-17 | $10.00 | $10.00 | 489,500 | — | — |
| 2021-12-16 | $10.04 | $10.04 | 934,300 | — | — |
| 2021-12-15 | $10.06 | $10.06 | 1,505,500 | — | — |
| 2021-12-14 | $10.09 | $10.09 | 3,796,200 | — | — |
| 2021-12-13 | $10.20 | $10.20 | 13,870,200 | — | — |
| 2021-12-10 | $9.85 | $9.85 | 134,300 | — | — |
| 2021-12-09 | $9.83 | $9.83 | 1,900 | — | — |
| 2021-12-08 | $9.84 | $9.84 | 4,200 | — | — |
| 2021-12-07 | $9.83 | $9.83 | 346,300 | — | — |
| 2021-12-06 | $9.82 | $9.82 | 6,400 | — | — |
| 2021-12-03 | $9.82 | $9.82 | 4,000 | — | — |
| 2021-12-02 | $9.83 | $9.83 | 6,200 | — | — |
| 2021-12-01 | $9.82 | $9.82 | 5,900 | — | — |
| 2021-11-30 | $9.83 | $9.83 | 26,000 | — | — |
| 2021-11-29 | $9.83 | $9.83 | 700 | — | — |
| 2021-11-26 | $9.83 | $9.83 | 2,100 | — | — |
| 2021-11-24 | $9.83 | $9.83 | 4,100 | — | — |
| 2021-11-23 | $9.83 | $9.83 | 14,000 | — | — |
| 2021-11-22 | $9.82 | $9.82 | 93,600 | — | — |
| 2021-11-19 | $9.83 | $9.83 | 2,500 | — | — |
| 2021-11-18 | $9.83 | $9.83 | 22,900 | — | — |
| 2021-11-17 | $9.82 | $9.82 | 9,900 | — | — |
| 2021-11-16 | $9.85 | $9.85 | 60,400 | — | — |
| 2021-11-15 | $9.85 | $9.85 | 422,200 | — | — |
| 2021-11-12 | $9.82 | $9.82 | 12,000 | — | — |
| 2021-11-11 | $9.83 | $9.83 | 13,400 | — | — |
| 2021-11-10 | $9.82 | $9.82 | 18,200 | — | — |
| 2021-11-09 | $9.83 | $9.83 | 2,300 | — | — |
| 2021-11-08 | $9.85 | $9.85 | 26,600 | — | — |
| 2021-11-05 | $9.81 | $9.81 | 4,600 | — | — |
| 2021-11-04 | $9.80 | $9.80 | 38,800 | — | — |
| 2021-11-03 | $9.81 | $9.81 | 11,700 | — | — |
| 2021-11-02 | $9.81 | $9.81 | 1,500 | — | — |
| 2021-11-01 | $9.82 | $9.82 | 1,600 | — | — |
| 2021-10-29 | $9.81 | $9.81 | 45,200 | — | — |
| 2021-10-28 | $9.83 | $9.83 | 59,600 | — | — |
| 2021-10-27 | $9.83 | $9.83 | 75,100 | — | — |
| 2021-10-26 | $9.81 | $9.81 | 2,700 | — | — |
| 2021-10-25 | $9.79 | $9.79 | 116,100 | — | — |
| 2021-10-22 | $9.78 | $9.78 | 125,300 | — | — |
| 2021-10-21 | $9.78 | $9.78 | 30,500 | — | — |
| 2021-10-20 | $9.77 | $9.77 | 1,500 | — | — |
| 2021-10-19 | $9.77 | $9.77 | 11,300 | — | — |
| 2021-10-18 | $9.78 | $9.78 | 1,600 | — | — |
| 2021-10-15 | $9.79 | $9.79 | 2,000 | — | — |
| 2021-10-14 | $9.79 | $9.79 | 75,600 | — | — |
| 2021-10-13 | $9.79 | $9.79 | 1,300 | — | — |
| 2021-10-12 | $9.79 | $9.79 | 2,900 | — | — |
| 2021-10-11 | $9.78 | $9.78 | 400 | — | — |
| 2021-10-08 | $9.79 | $9.79 | 17,200 | — | — |
| 2021-10-07 | $9.80 | $9.80 | 2,000 | — | — |
| 2021-10-06 | $9.76 | $9.76 | 20,900 | — | — |
| 2021-10-05 | $9.77 | $9.77 | 148,200 | — | — |
| 2021-10-04 | $9.78 | $9.78 | 9,600 | — | — |
| 2021-10-01 | $9.80 | $9.80 | 11,300 | — | — |
| 2021-09-30 | $9.78 | $9.78 | 19,100 | — | — |
| 2021-09-29 | $9.78 | $9.78 | 27,500 | — | — |
| 2021-09-28 | $9.78 | $9.78 | 44,100 | — | — |
| 2021-09-27 | $9.77 | $9.77 | 50,300 | — | — |
| 2021-09-24 | $9.76 | $9.76 | 44,800 | — | — |
| 2021-09-23 | $9.76 | $9.76 | 10,400 | — | — |
| 2021-09-22 | $9.78 | $9.78 | 182,600 | — | — |
| 2021-09-21 | $9.76 | $9.76 | 4,500 | — | — |
| 2021-09-20 | $9.76 | $9.76 | 10,800 | — | — |
| 2021-09-17 | $9.78 | $9.78 | 19,900 | — | — |
| 2021-09-16 | $9.75 | $9.75 | 41,400 | — | — |
| 2021-09-15 | $9.78 | $9.78 | 9,200 | — | — |
| 2021-09-14 | $9.76 | $9.76 | 2,200 | — | — |
| 2021-09-13 | $9.77 | $9.77 | 7,600 | — | — |
| 2021-09-10 | $9.75 | $9.75 | 10,300 | — | — |
| 2021-09-09 | $9.75 | $9.75 | 3,100 | — | — |
| 2021-09-08 | $9.76 | $9.76 | 6,300 | — | — |
| 2021-09-07 | $9.74 | $9.74 | 347,700 | — | — |
| 2021-09-03 | $9.75 | $9.75 | 73,600 | — | — |
| 2021-09-02 | $9.74 | $9.74 | 33,400 | — | — |
| 2021-09-01 | $9.75 | $9.75 | 17,100 | — | — |
| 2021-08-31 | $9.76 | $9.76 | 7,200 | — | — |
| 2021-08-30 | $9.74 | $9.74 | 178,200 | — | — |
| 2021-08-27 | $9.72 | $9.72 | 3,000 | — | — |
| 2021-08-26 | $9.74 | $9.74 | 23,700 | — | — |
| 2021-08-25 | $9.71 | $9.71 | 39,900 | — | — |
| 2021-08-24 | $9.70 | $9.70 | 195,000 | — | — |
| 2021-08-23 | $9.75 | $9.75 | 21,800 | — | — |
| 2021-08-20 | $9.78 | $9.78 | 104,300 | — | — |
| 2021-08-19 | $9.74 | $9.74 | 114,700 | — | — |
| 2021-08-18 | $9.72 | $9.72 | 563,600 | — | — |
| 2021-08-17 | $9.72 | $9.72 | 267,900 | — | — |
| 2021-08-16 | $9.72 | $9.72 | 131,600 | — | — |
| 2021-08-13 | $9.71 | $9.71 | 130,700 | — | — |
| 2021-08-12 | $9.71 | $9.71 | 371,500 | — | — |
| 2021-08-11 | $9.71 | $9.71 | 19,900 | — | — |
| 2021-08-10 | $9.71 | $9.71 | 141,000 | — | — |
| 2021-08-09 | $9.74 | $9.74 | 76,100 | — | — |
| 2021-08-06 | $9.77 | $9.77 | 176,400 | — | — |
| 2021-08-05 | $9.76 | $9.76 | 344,000 | — | — |
| 2021-08-04 | $9.78 | $9.78 | 145,900 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 7,800 | — | — |
| 2021-08-02 | $9.76 | $9.76 | 15,600 | — | — |
| 2021-07-30 | $9.74 | $9.74 | 43,400 | — | — |
| 2021-07-29 | $9.72 | $9.72 | 15,600 | — | — |
| 2021-07-28 | $9.73 | $9.73 | 62,900 | — | — |
| 2021-07-27 | $9.73 | $9.73 | 1,200 | — | — |
| 2021-07-26 | $9.74 | $9.74 | 29,200 | — | — |
| 2021-07-23 | $9.74 | $9.74 | 44,200 | — | — |
| 2021-07-22 | $9.72 | $9.72 | 23,700 | — | — |
| 2021-07-21 | $9.72 | $9.72 | 3,100 | — | — |
| 2021-07-20 | $9.72 | $9.72 | 5,000 | — | — |
| 2021-07-19 | $9.72 | $9.72 | 24,800 | — | — |
| 2021-07-16 | $9.77 | $9.77 | 25,900 | — | — |
| 2021-07-15 | $9.77 | $9.77 | 18,100 | — | — |
| 2021-07-14 | $9.78 | $9.78 | 21,800 | — | — |
| 2021-07-13 | $9.75 | $9.75 | 10,500 | — | — |
| 2021-07-12 | $9.75 | $9.75 | 6,300 | — | — |
| 2021-07-09 | $9.74 | $9.74 | 56,300 | — | — |
| 2021-07-08 | $9.73 | $9.73 | 32,000 | — | — |
| 2021-07-07 | $9.72 | $9.72 | 55,300 | — | — |
| 2021-07-06 | $9.74 | $9.74 | 13,500 | — | — |
| 2021-07-02 | $9.74 | $9.74 | 13,700 | — | — |
| 2021-07-01 | $9.75 | $9.75 | 24,300 | — | — |
| 2021-06-30 | $9.74 | $9.74 | 7,100 | — | — |
| 2021-06-29 | $9.74 | $9.74 | 47,700 | — | — |
| 2021-06-28 | $9.74 | $9.74 | 111,000 | — | — |
| 2021-06-25 | $9.75 | $9.75 | 42,900 | — | — |
| 2021-06-24 | $9.75 | $9.75 | 36,800 | — | — |
| 2021-06-23 | $9.74 | $9.74 | 14,800 | — | — |
| 2021-06-22 | $9.75 | $9.75 | 117,000 | — | — |
| 2021-06-21 | $9.72 | $9.72 | 64,000 | — | — |
| 2021-06-18 | $9.72 | $9.72 | 122,100 | — | — |
| 2021-06-17 | $9.74 | $9.74 | 11,600 | — | — |
| 2021-06-16 | $9.75 | $9.75 | 85,400 | — | — |
| 2021-06-15 | $9.74 | $9.74 | 121,800 | — | — |
| 2021-06-14 | $9.74 | $9.74 | 19,900 | — | — |
| 2021-06-11 | $9.75 | $9.75 | 112,400 | — | — |
| 2021-06-10 | $9.75 | $9.75 | 36,600 | — | — |
| 2021-06-09 | $9.76 | $9.76 | 33,500 | — | — |
| 2021-06-08 | $9.76 | $9.76 | 50,500 | — | — |
| 2021-06-07 | $9.76 | $9.76 | 267,200 | — | — |
| 2021-06-04 | $9.73 | $9.73 | 23,800 | — | — |
| 2021-06-03 | $9.78 | $9.78 | 16,500 | — | — |
| 2021-06-02 | $9.80 | $9.80 | 33,600 | — | — |
| 2021-06-01 | $9.80 | $9.80 | 478,400 | — | — |
| 2021-05-28 | $9.75 | $9.75 | 41,500 | — | — |
| 2021-05-27 | $9.75 | $9.75 | 119,200 | — | — |
| 2021-05-26 | $9.78 | $9.78 | 25,400 | — | — |
| 2021-05-25 | $9.82 | $9.82 | 100,700 | — | — |
| 2021-05-24 | $9.70 | $9.70 | 13,100 | — | — |
| 2021-05-21 | $9.71 | $9.71 | 233,500 | — | — |
| 2021-05-20 | $9.73 | $9.73 | 16,200 | — | — |
| 2021-05-19 | $9.70 | $9.70 | 70,900 | — | — |
| 2021-05-18 | $9.72 | $9.72 | 19,300 | — | — |
| 2021-05-17 | $9.71 | $9.71 | 23,800 | — | — |
| 2021-05-14 | $9.73 | $9.73 | 186,300 | — | — |
| 2021-05-13 | $9.75 | $9.75 | 135,900 | — | — |
| 2021-05-12 | $9.77 | $9.77 | 431,100 | — | — |
| 2021-05-11 | $9.75 | $9.75 | 64,300 | — | — |
| 2021-05-10 | $9.79 | $9.79 | 66,500 | — | — |
| 2021-05-07 | $9.85 | $9.85 | 48,900 | — | — |
| 2021-05-06 | $9.82 | $9.82 | 81,000 | — | — |
| 2021-05-05 | $9.84 | $9.84 | 28,800 | — | — |
| 2021-05-04 | $9.86 | $9.86 | 39,600 | — | — |
| 2021-05-03 | $9.88 | $9.88 | 37,200 | — | — |
| 2021-04-30 | $9.90 | $9.90 | 23,700 | — | — |
| 2021-04-29 | $9.92 | $9.92 | 22,700 | — | — |
| 2021-04-28 | $9.90 | $9.90 | 96,600 | — | — |
| 2021-04-27 | $9.92 | $9.92 | 47,900 | — | — |
| 2021-04-26 | $9.92 | $9.92 | 17,300 | — | — |
| 2021-04-23 | $9.93 | $9.93 | 40,300 | — | — |
| 2021-04-22 | $9.81 | $9.81 | 49,200 | — | — |
| 2021-04-21 | $9.88 | $9.88 | 22,400 | — | — |
| 2021-04-20 | $9.85 | $9.85 | 64,400 | — | — |
| 2021-04-19 | $9.92 | $9.92 | 71,400 | — | — |
| 2021-04-16 | $9.94 | $9.94 | 60,000 | — | — |
| 2021-04-15 | $9.96 | $9.96 | 26,300 | — | — |
| 2021-04-14 | $9.98 | $9.98 | 32,500 | — | — |
| 2021-04-13 | $9.98 | $9.98 | 74,800 | — | — |
| 2021-04-12 | $9.97 | $9.97 | 45,100 | — | — |
| 2021-04-09 | $10.01 | $10.01 | 66,800 | — | — |
| 2021-04-08 | $9.94 | $9.94 | 45,400 | — | — |
| 2021-04-07 | $9.90 | $9.90 | 135,100 | — | — |
| 2021-04-06 | $9.92 | $9.92 | 110,500 | — | — |
| 2021-04-05 | $9.81 | $9.81 | 285,400 | — | — |
| 2021-04-01 | $9.87 | $9.87 | 57,500 | — | — |
| 2021-03-31 | $9.82 | $9.82 | 309,900 | — | — |
| 2021-03-30 | $9.86 | $9.86 | 147,700 | — | — |
| 2021-03-29 | $9.90 | $9.90 | 261,200 | — | — |
| 2021-03-26 | $9.95 | $9.95 | 342,600 | — | — |
| 2021-03-25 | $9.78 | $9.78 | 462,600 | — | — |
| 2021-03-24 | $9.75 | $9.75 | 941,300 | — | — |
| 2021-03-23 | $9.80 | $9.80 | 2,248,500 | — | — |
| 2021-03-22 | $9.81 | $9.81 | 89,800 | — | — |
| 2021-03-19 | $9.82 | $9.82 | 303,100 | — | — |
| 2021-03-18 | $9.90 | $9.90 | 142,500 | — | — |
| 2021-03-17 | $9.91 | $9.91 | 194,300 | — | — |
| 2021-03-16 | $9.92 | $9.92 | 115,400 | — | — |
| 2021-03-15 | $10.10 | $10.10 | 182,000 | — | — |
| 2021-03-12 | $10.02 | $10.02 | 181,900 | — | — |
| 2021-03-11 | $10.10 | $10.10 | 247,800 | — | — |
| 2021-03-10 | $10.69 | $10.69 | 85,700 | — | — |
| 2021-03-09 | $10.00 | $10.00 | 148,200 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 430,700 | — | — |
| 2021-03-05 | $10.00 | $10.00 | 370,300 | — | — |
| 2021-03-04 | $10.00 | $10.00 | 688,300 | — | — |
| 2021-03-03 | $10.12 | $10.12 | 227,200 | — | — |
| 2021-03-02 | $10.21 | $10.21 | 227,900 | — | — |
| 2021-03-01 | $10.42 | $10.42 | 157,800 | — | — |
| 2021-02-26 | $10.41 | $10.41 | 483,800 | — | — |
| 2021-02-25 | $10.41 | $10.41 | 288,700 | — | — |
| 2021-02-24 | $10.79 | $10.79 | 222,200 | — | — |
| 2021-02-23 | $10.68 | $10.68 | 452,200 | — | — |
| 2021-02-22 | $10.93 | $10.93 | 283,700 | — | — |
| 2021-02-19 | $11.00 | $11.00 | 320,700 | — | — |
| 2021-02-18 | $10.94 | $10.94 | 228,500 | — | — |
| 2021-02-17 | $10.95 | $10.95 | 520,000 | — | — |
| 2021-02-16 | $10.91 | $10.91 | 433,900 | — | — |
| 2021-02-12 | $11.00 | $11.00 | 400,000 | — | — |
| 2021-02-11 | $10.98 | $10.98 | 301,400 | — | — |
| 2021-02-10 | $11.15 | $11.15 | 165,900 | — | — |
| 2021-02-09 | $11.20 | $11.20 | 431,200 | — | — |
| 2021-02-08 | $11.21 | $11.21 | 809,900 | — | — |
| 2021-02-05 | $10.95 | $10.95 | 498,000 | — | — |
| 2021-02-04 | $10.99 | $10.99 | 227,200 | — | — |
| 2021-02-03 | $10.96 | $10.96 | 564,600 | — | — |
| 2021-02-02 | $10.84 | $10.84 | 494,200 | — | — |
| 2021-02-01 | $10.74 | $10.74 | 246,500 | — | — |
| 2021-01-29 | $10.76 | $10.76 | 120,000 | — | — |
| 2021-01-28 | $10.70 | $10.70 | 140,300 | — | — |
| 2021-01-27 | $10.65 | $10.65 | 582,100 | — | — |
| 2021-01-26 | $10.85 | $10.85 | 173,800 | — | — |
| 2021-01-25 | $10.88 | $10.88 | 687,100 | — | — |
| 2021-01-22 | $10.97 | $10.97 | 272,000 | — | — |
| 2021-01-21 | $10.84 | $10.84 | 157,700 | — | — |
| 2021-01-20 | $10.90 | $10.90 | 394,200 | — | — |
| 2021-01-19 | $10.77 | $10.77 | 508,900 | — | — |
| 2021-01-15 | $10.67 | $10.67 | 210,300 | — | — |
| 2021-01-14 | $10.70 | $10.70 | 395,100 | — | — |
| 2021-01-13 | $10.75 | $10.75 | 426,800 | — | — |
| 2021-01-12 | $10.60 | $10.60 | 189,200 | — | — |
| 2021-01-11 | $10.37 | $10.37 | 84,000 | — | — |
| 2021-01-08 | $10.30 | $10.30 | 132,700 | — | — |
| 2021-01-07 | $10.29 | $10.29 | 335,600 | — | — |
| 2021-01-06 | $10.10 | $10.10 | 124,200 | — | — |
| 2021-01-05 | $10.21 | $10.21 | 69,100 | — | — |
| 2021-01-04 | $10.11 | $10.11 | 126,300 | — | — |