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
- 2020-08-20 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 | $10.47 | $10.47 | 587,900 | — | — |
| 2021-12-30 | $10.53 | $10.53 | 765,000 | — | — |
| 2021-12-29 | $10.50 | $10.50 | 691,500 | — | — |
| 2021-12-28 | $10.70 | $10.70 | 561,900 | — | — |
| 2021-12-27 | $10.70 | $10.70 | 761,600 | — | — |
| 2021-12-23 | $10.48 | $10.48 | 1,127,000 | — | — |
| 2021-12-22 | $9.94 | $9.94 | 943,400 | — | — |
| 2021-12-21 | $9.84 | $9.84 | 2,888,000 | — | — |
| 2021-12-20 | $10.05 | $10.05 | 2,635,300 | — | — |
| 2021-12-17 | $10.32 | $10.32 | 8,457,100 | — | — |
| 2021-12-16 | $10.73 | $10.73 | 2,544,200 | — | — |
| 2021-12-15 | $10.94 | $10.94 | 2,448,100 | — | — |
| 2021-12-14 | $10.68 | $10.68 | 1,154,400 | — | — |
| 2021-12-13 | $11.23 | $11.23 | 1,126,400 | — | — |
| 2021-12-10 | $11.20 | $11.20 | 1,153,600 | — | — |
| 2021-12-09 | $11.05 | $11.05 | 927,500 | — | — |
| 2021-12-08 | $11.16 | $11.16 | 1,226,000 | — | — |
| 2021-12-07 | $11.14 | $11.14 | 2,053,100 | — | — |
| 2021-12-06 | $10.89 | $10.89 | 2,642,400 | — | — |
| 2021-12-03 | $10.63 | $10.63 | 1,399,300 | — | — |
| 2021-12-02 | $10.79 | $10.79 | 1,147,300 | — | — |
| 2021-12-01 | $10.54 | $10.54 | 1,115,400 | — | — |
| 2021-11-30 | $10.66 | $10.66 | 1,303,000 | — | — |
| 2021-11-29 | $11.20 | $11.20 | 1,491,200 | — | — |
| 2021-11-26 | $11.05 | $11.05 | 517,100 | — | — |
| 2021-11-24 | $11.12 | $11.12 | 822,500 | — | — |
| 2021-11-23 | $10.97 | $10.97 | 1,824,200 | — | — |
| 2021-11-22 | $11.06 | $11.06 | 1,513,100 | — | — |
| 2021-11-19 | $11.50 | $11.50 | 945,500 | — | — |
| 2021-11-18 | $11.51 | $11.51 | 937,500 | — | — |
| 2021-11-17 | $11.56 | $11.56 | 637,200 | — | — |
| 2021-11-16 | $11.56 | $11.56 | 742,000 | — | — |
| 2021-11-15 | $11.48 | $11.48 | 828,400 | — | — |
| 2021-11-12 | $11.40 | $11.40 | 1,881,600 | — | — |
| 2021-11-11 | $11.45 | $11.45 | 4,390,600 | — | — |
| 2021-11-10 | $11.76 | $11.76 | 5,485,800 | — | — |
| 2021-11-09 | $11.46 | $11.46 | 4,161,600 | — | — |
| 2021-11-08 | $11.19 | $11.19 | 2,324,600 | — | — |
| 2021-11-05 | $11.26 | $11.26 | 3,930,000 | — | — |
| 2021-11-04 | $11.06 | $11.06 | 1,356,000 | — | — |
| 2021-11-03 | $11.01 | $11.01 | 1,637,400 | — | — |
| 2021-11-02 | $11.00 | $11.00 | 2,510,200 | — | — |
| 2021-11-01 | $10.73 | $10.73 | 1,207,800 | — | — |
| 2021-10-29 | $10.59 | $10.59 | 668,300 | — | — |
| 2021-10-28 | $10.76 | $10.76 | 1,532,300 | — | — |
| 2021-10-27 | $10.93 | $10.93 | 1,473,900 | — | — |
| 2021-10-26 | $10.69 | $10.69 | 1,239,800 | — | — |
| 2021-10-25 | $10.50 | $10.50 | 1,747,300 | — | — |
| 2021-10-22 | $10.79 | $10.79 | 1,840,400 | — | — |
| 2021-10-21 | $10.88 | $10.88 | 2,836,900 | — | — |
| 2021-10-20 | $10.54 | $10.54 | 2,632,600 | — | — |
| 2021-10-19 | $10.26 | $10.26 | 5,936,600 | — | — |
| 2021-10-18 | $10.40 | $10.40 | 3,522,600 | — | — |
| 2021-10-15 | $9.99 | $9.99 | 1,532,600 | — | — |
| 2021-10-14 | $9.99 | $9.99 | 3,900,700 | — | — |
| 2021-10-13 | $9.99 | $9.99 | 4,022,600 | — | — |
| 2021-10-12 | $9.99 | $9.99 | 5,084,200 | — | — |
| 2021-10-11 | $9.98 | $9.98 | 3,010,400 | — | — |
| 2021-10-08 | $9.99 | $9.99 | 2,593,100 | — | — |
| 2021-10-07 | $10.00 | $10.00 | 2,768,700 | — | — |
| 2021-10-06 | $10.04 | $10.04 | 5,015,200 | — | — |
| 2021-10-05 | $10.06 | $10.06 | 1,560,300 | — | — |
| 2021-10-04 | $10.08 | $10.08 | 1,446,200 | — | — |
| 2021-10-01 | $10.15 | $10.15 | 699,500 | — | — |
| 2021-09-30 | $10.22 | $10.22 | 1,597,800 | — | — |
| 2021-09-29 | $10.34 | $10.34 | 764,500 | — | — |
| 2021-09-28 | $10.37 | $10.37 | 815,800 | — | — |
| 2021-09-27 | $10.30 | $10.30 | 2,039,700 | — | — |
| 2021-09-24 | $10.25 | $10.25 | 862,600 | — | — |
| 2021-09-23 | $10.17 | $10.17 | 730,300 | — | — |
| 2021-09-22 | $10.15 | $10.15 | 628,300 | — | — |
| 2021-09-21 | $10.09 | $10.09 | 1,207,000 | — | — |
| 2021-09-20 | $10.06 | $10.06 | 828,500 | — | — |
| 2021-09-17 | $10.05 | $10.05 | 772,800 | — | — |
| 2021-09-16 | $10.05 | $10.05 | 873,200 | — | — |
| 2021-09-15 | $10.03 | $10.03 | 622,000 | — | — |
| 2021-09-14 | $10.04 | $10.04 | 1,250,100 | — | — |
| 2021-09-13 | $10.02 | $10.02 | 411,600 | — | — |
| 2021-09-10 | $10.04 | $10.04 | 913,500 | — | — |
| 2021-09-09 | $10.04 | $10.04 | 558,400 | — | — |
| 2021-09-08 | $10.00 | $10.00 | 859,800 | — | — |
| 2021-09-07 | $10.03 | $10.03 | 528,100 | — | — |
| 2021-09-03 | $10.01 | $10.01 | 1,510,300 | — | — |
| 2021-09-02 | $9.96 | $9.96 | 671,400 | — | — |
| 2021-09-01 | $9.93 | $9.93 | 1,022,500 | — | — |
| 2021-08-31 | $9.93 | $9.93 | 682,400 | — | — |
| 2021-08-30 | $9.93 | $9.93 | 1,246,600 | — | — |
| 2021-08-27 | $9.91 | $9.91 | 985,500 | — | — |
| 2021-08-26 | $9.98 | $9.98 | 862,900 | — | — |
| 2021-08-25 | $9.90 | $9.90 | 4,139,500 | — | — |
| 2021-08-24 | $9.90 | $9.90 | 1,282,900 | — | — |
| 2021-08-23 | $9.87 | $9.87 | 1,758,100 | — | — |
| 2021-08-20 | $9.87 | $9.87 | 765,400 | — | — |
| 2021-08-19 | $9.90 | $9.90 | 475,500 | — | — |
| 2021-08-18 | $9.91 | $9.91 | 284,100 | — | — |
| 2021-08-17 | $9.92 | $9.92 | 511,600 | — | — |
| 2021-08-16 | $9.98 | $9.98 | 332,900 | — | — |
| 2021-08-13 | $9.99 | $9.99 | 471,600 | — | — |
| 2021-08-12 | $9.98 | $9.98 | 370,300 | — | — |
| 2021-08-11 | $9.98 | $9.98 | 350,300 | — | — |
| 2021-08-10 | $9.98 | $9.98 | 535,200 | — | — |
| 2021-08-09 | $9.98 | $9.98 | 344,000 | — | — |
| 2021-08-06 | $9.96 | $9.96 | 571,100 | — | — |
| 2021-08-05 | $9.99 | $9.99 | 637,000 | — | — |
| 2021-08-04 | $9.99 | $9.99 | 742,000 | — | — |
| 2021-08-03 | $10.00 | $10.00 | 942,700 | — | — |
| 2021-08-02 | $10.01 | $10.01 | 708,100 | — | — |
| 2021-07-30 | $10.01 | $10.01 | 763,300 | — | — |
| 2021-07-29 | $10.02 | $10.02 | 1,043,700 | — | — |
| 2021-07-28 | $10.00 | $10.00 | 1,147,100 | — | — |
| 2021-07-27 | $10.02 | $10.02 | 1,397,900 | — | — |
| 2021-07-26 | $10.02 | $10.02 | 1,759,100 | — | — |
| 2021-07-23 | $10.10 | $10.10 | 259,600 | — | — |
| 2021-07-22 | $10.08 | $10.08 | 727,200 | — | — |
| 2021-07-21 | $10.26 | $10.26 | 566,300 | — | — |
| 2021-07-20 | $10.35 | $10.35 | 666,200 | — | — |
| 2021-07-19 | $10.32 | $10.32 | 1,730,400 | — | — |
| 2021-07-16 | $10.36 | $10.36 | 1,057,000 | — | — |
| 2021-07-15 | $10.50 | $10.50 | 1,899,300 | — | — |
| 2021-07-14 | $10.49 | $10.49 | 2,219,500 | — | — |
| 2021-07-13 | $10.45 | $10.45 | 1,627,100 | — | — |
| 2021-07-12 | $10.42 | $10.42 | 2,147,700 | — | — |
| 2021-07-09 | $10.34 | $10.34 | 1,686,900 | — | — |
| 2021-07-08 | $10.13 | $10.13 | 819,800 | — | — |
| 2021-07-07 | $10.15 | $10.15 | 644,000 | — | — |
| 2021-07-06 | $10.18 | $10.18 | 736,000 | — | — |
| 2021-07-02 | $10.30 | $10.30 | 612,400 | — | — |
| 2021-07-01 | $10.29 | $10.29 | 865,600 | — | — |
| 2021-06-30 | $10.40 | $10.40 | 829,400 | — | — |
| 2021-06-29 | $10.50 | $10.50 | 3,935,600 | — | — |
| 2021-06-28 | $10.20 | $10.20 | 1,839,900 | — | — |
| 2021-06-25 | $10.14 | $10.14 | 1,055,500 | — | — |
| 2021-06-24 | $10.10 | $10.10 | 808,600 | — | — |
| 2021-06-23 | $10.07 | $10.07 | 1,478,700 | — | — |
| 2021-06-22 | $10.05 | $10.05 | 4,411,400 | — | — |
| 2021-06-21 | $10.18 | $10.18 | 2,821,600 | — | — |
| 2021-06-18 | $10.02 | $10.02 | 2,284,800 | — | — |
| 2021-06-17 | $10.16 | $10.16 | 6,150,400 | — | — |
| 2021-06-16 | $10.00 | $10.00 | 1,543,300 | — | — |
| 2021-06-15 | $10.02 | $10.02 | 2,740,100 | — | — |
| 2021-06-14 | $10.06 | $10.06 | 5,119,100 | — | — |
| 2021-06-11 | $10.27 | $10.27 | 410,600 | — | — |
| 2021-06-10 | $10.35 | $10.35 | 553,000 | — | — |
| 2021-06-09 | $10.28 | $10.28 | 726,200 | — | — |
| 2021-06-08 | $10.31 | $10.31 | 1,325,100 | — | — |
| 2021-06-07 | $10.24 | $10.24 | 1,612,700 | — | — |
| 2021-06-04 | $10.38 | $10.38 | 1,449,700 | — | — |
| 2021-06-03 | $10.14 | $10.14 | 386,100 | — | — |
| 2021-06-02 | $10.18 | $10.18 | 453,500 | — | — |
| 2021-06-01 | $10.11 | $10.11 | 485,400 | — | — |
| 2021-05-28 | $10.07 | $10.07 | 381,300 | — | — |
| 2021-05-27 | $10.06 | $10.06 | 393,100 | — | — |
| 2021-05-26 | $10.06 | $10.06 | 1,086,800 | — | — |
| 2021-05-25 | $10.06 | $10.06 | 1,040,300 | — | — |
| 2021-05-24 | $10.09 | $10.09 | 1,136,700 | — | — |
| 2021-05-21 | $10.11 | $10.11 | 1,416,200 | — | — |
| 2021-05-20 | $10.25 | $10.25 | 823,600 | — | — |
| 2021-05-19 | $10.20 | $10.20 | 962,600 | — | — |
| 2021-05-18 | $10.24 | $10.24 | 1,259,500 | — | — |
| 2021-05-17 | $10.19 | $10.19 | 634,300 | — | — |
| 2021-05-14 | $10.18 | $10.18 | 789,500 | — | — |
| 2021-05-13 | $10.18 | $10.18 | 1,187,900 | — | — |
| 2021-05-12 | $10.14 | $10.14 | 867,500 | — | — |
| 2021-05-11 | $10.14 | $10.14 | 1,521,300 | — | — |
| 2021-05-10 | $10.19 | $10.19 | 786,600 | — | — |
| 2021-05-07 | $10.21 | $10.21 | 1,443,800 | — | — |
| 2021-05-06 | $10.23 | $10.23 | 751,400 | — | — |
| 2021-05-05 | $10.26 | $10.26 | 599,500 | — | — |
| 2021-05-04 | $10.36 | $10.36 | 1,067,800 | — | — |
| 2021-05-03 | $10.42 | $10.42 | 731,500 | — | — |
| 2021-04-30 | $10.33 | $10.33 | 603,100 | — | — |
| 2021-04-29 | $10.35 | $10.35 | 707,800 | — | — |
| 2021-04-28 | $10.39 | $10.39 | 664,300 | — | — |
| 2021-04-27 | $10.32 | $10.32 | 630,000 | — | — |
| 2021-04-26 | $10.38 | $10.38 | 859,800 | — | — |
| 2021-04-23 | $10.43 | $10.43 | 730,600 | — | — |
| 2021-04-22 | $10.45 | $10.45 | 930,900 | — | — |
| 2021-04-21 | $10.45 | $10.45 | 1,161,300 | — | — |
| 2021-04-20 | $10.21 | $10.21 | 1,551,900 | — | — |
| 2021-04-19 | $10.26 | $10.26 | 1,654,800 | — | — |
| 2021-04-16 | $10.38 | $10.38 | 1,164,100 | — | — |
| 2021-04-15 | $10.40 | $10.40 | 1,287,600 | — | — |
| 2021-04-14 | $10.51 | $10.51 | 1,237,700 | — | — |
| 2021-04-13 | $10.63 | $10.63 | 906,200 | — | — |
| 2021-04-12 | $10.62 | $10.62 | 774,600 | — | — |
| 2021-04-09 | $10.71 | $10.71 | 749,900 | — | — |
| 2021-04-08 | $10.85 | $10.85 | 1,213,200 | — | — |
| 2021-04-07 | $10.70 | $10.70 | 1,061,200 | — | — |
| 2021-04-06 | $10.85 | $10.85 | 2,996,300 | — | — |
| 2021-04-05 | $10.48 | $10.48 | 1,123,900 | — | — |
| 2021-04-01 | $10.54 | $10.54 | 1,365,400 | — | — |
| 2021-03-31 | $10.43 | $10.43 | 960,400 | — | — |
| 2021-03-30 | $10.38 | $10.38 | 1,485,700 | — | — |
| 2021-03-29 | $10.42 | $10.42 | 1,125,800 | — | — |
| 2021-03-26 | $10.43 | $10.43 | 1,674,000 | — | — |
| 2021-03-25 | $10.43 | $10.43 | 3,952,600 | — | — |
| 2021-03-24 | $10.38 | $10.38 | 3,263,400 | — | — |
| 2021-03-23 | $10.72 | $10.72 | 2,917,200 | — | — |
| 2021-03-22 | $10.97 | $10.97 | 1,041,800 | — | — |
| 2021-03-19 | $11.24 | $11.24 | 1,445,100 | — | — |
| 2021-03-18 | $11.10 | $11.10 | 1,667,600 | — | — |
| 2021-03-17 | $11.28 | $11.28 | 1,355,200 | — | — |
| 2021-03-16 | $11.32 | $11.32 | 2,125,000 | — | — |
| 2021-03-15 | $11.44 | $11.44 | 1,614,700 | — | — |
| 2021-03-12 | $11.78 | $11.78 | 2,409,800 | — | — |
| 2021-03-11 | $11.68 | $11.68 | 4,273,100 | — | — |
| 2021-03-10 | $12.16 | $12.16 | 7,898,300 | — | — |
| 2021-03-09 | $10.99 | $10.99 | 2,453,700 | — | — |
| 2021-03-08 | $10.93 | $10.93 | 2,190,000 | — | — |
| 2021-03-05 | $11.22 | $11.22 | 5,100,100 | — | — |
| 2021-03-04 | $10.70 | $10.70 | 6,057,200 | — | — |
| 2021-03-03 | $10.95 | $10.95 | 5,050,800 | — | — |
| 2021-03-02 | $11.56 | $11.56 | 3,223,800 | — | — |
| 2021-03-01 | $12.35 | $12.35 | 3,167,000 | — | — |
| 2021-02-26 | $12.02 | $12.02 | 4,745,800 | — | — |
| 2021-02-25 | $11.86 | $11.86 | 5,137,900 | — | — |
| 2021-02-24 | $12.77 | $12.77 | 3,333,500 | — | — |
| 2021-02-23 | $12.90 | $12.90 | 8,543,100 | — | — |
| 2021-02-22 | $14.20 | $14.20 | 6,873,500 | — | — |
| 2021-02-19 | $15.00 | $15.00 | 17,357,300 | — | — |
| 2021-02-18 | $13.99 | $13.99 | 13,296,200 | — | — |
| 2021-02-17 | $12.45 | $12.45 | 3,987,400 | — | — |
| 2021-02-16 | $12.25 | $12.25 | 2,439,500 | — | — |
| 2021-02-12 | $12.07 | $12.07 | 2,420,200 | — | — |
| 2021-02-11 | $12.03 | $12.03 | 2,104,000 | — | — |
| 2021-02-10 | $11.98 | $11.98 | 2,530,400 | — | — |
| 2021-02-09 | $12.36 | $12.36 | 1,956,800 | — | — |
| 2021-02-08 | $12.34 | $12.34 | 2,099,300 | — | — |
| 2021-02-05 | $12.06 | $12.06 | 1,297,900 | — | — |
| 2021-02-04 | $12.21 | $12.21 | 1,872,700 | — | — |
| 2021-02-03 | $12.27 | $12.27 | 1,743,700 | — | — |
| 2021-02-02 | $12.15 | $12.15 | 2,520,900 | — | — |
| 2021-02-01 | $11.76 | $11.76 | 2,212,300 | — | — |
| 2021-01-29 | $11.56 | $11.56 | 2,688,600 | — | — |
| 2021-01-28 | $11.46 | $11.46 | 2,607,000 | — | — |
| 2021-01-27 | $11.26 | $11.26 | 6,144,900 | — | — |
| 2021-01-26 | $12.19 | $12.19 | 3,940,800 | — | — |
| 2021-01-25 | $12.80 | $12.80 | 6,291,200 | — | — |
| 2021-01-22 | $12.26 | $12.26 | 2,650,100 | — | — |
| 2021-01-21 | $12.03 | $12.03 | 3,352,400 | — | — |
| 2021-01-20 | $12.37 | $12.37 | 2,703,200 | — | — |
| 2021-01-19 | $12.57 | $12.57 | 10,350,200 | — | — |
| 2021-01-15 | $11.54 | $11.54 | 2,916,900 | — | — |
| 2021-01-14 | $12.00 | $12.00 | 2,625,400 | — | — |
| 2021-01-13 | $12.11 | $12.11 | 3,023,700 | — | — |
| 2021-01-12 | $12.17 | $12.17 | 10,169,200 | — | — |
| 2021-01-11 | $11.30 | $11.30 | 2,563,200 | — | — |
| 2021-01-08 | $11.38 | $11.38 | 3,192,600 | — | — |
| 2021-01-07 | $11.00 | $11.00 | 910,700 | — | — |
| 2021-01-06 | $10.88 | $10.88 | 1,015,700 | — | — |
| 2021-01-05 | $10.99 | $10.99 | 448,100 | — | — |
| 2021-01-04 | $10.96 | $10.96 | 1,265,300 | — | — |