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
- 2021-01-22 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 | $10.25 | $10.25 | 61,400 | — | — |
| 2021-12-30 | $10.68 | $10.68 | 54,700 | — | — |
| 2021-12-29 | $10.50 | $10.50 | 61,500 | — | — |
| 2021-12-28 | $11.00 | $11.00 | 79,700 | — | — |
| 2021-12-27 | $10.92 | $10.92 | 34,600 | — | — |
| 2021-12-23 | $10.28 | $10.28 | 13,900 | — | — |
| 2021-12-22 | $10.22 | $10.22 | 63,500 | — | — |
| 2021-12-21 | $10.20 | $10.20 | 51,900 | — | — |
| 2021-12-20 | $9.88 | $9.88 | 48,700 | — | — |
| 2021-12-17 | $10.21 | $10.21 | 644,100 | — | — |
| 2021-12-16 | $10.45 | $10.45 | 171,400 | — | — |
| 2021-12-15 | $10.29 | $10.29 | 188,400 | — | — |
| 2021-12-14 | $10.40 | $10.40 | 181,100 | — | — |
| 2021-12-13 | $10.64 | $10.64 | 408,700 | — | — |
| 2021-12-10 | $10.10 | $10.10 | 23,600 | — | — |
| 2021-12-09 | $10.00 | $10.00 | 51,200 | — | — |
| 2021-12-08 | $10.17 | $10.17 | 40,100 | — | — |
| 2021-12-07 | $9.98 | $9.98 | 123,700 | — | — |
| 2021-12-06 | $9.60 | $9.60 | 24,700 | — | — |
| 2021-12-03 | $9.26 | $9.26 | 31,500 | — | — |
| 2021-12-02 | $10.35 | $10.35 | 42,200 | — | — |
| 2021-12-01 | $9.55 | $9.55 | 18,300 | — | — |
| 2021-11-30 | $9.51 | $9.51 | 16,800 | — | — |
| 2021-11-29 | $9.60 | $9.60 | 26,500 | — | — |
| 2021-11-26 | $9.63 | $9.63 | 22,000 | — | — |
| 2021-11-24 | $10.23 | $10.23 | 37,400 | — | — |
| 2021-11-23 | $9.88 | $9.88 | 97,800 | — | — |
| 2021-11-22 | $9.00 | $9.00 | 45,800 | — | — |
| 2021-11-19 | $9.09 | $9.09 | 86,900 | — | — |
| 2021-11-18 | $9.77 | $9.77 | 46,600 | — | — |
| 2021-11-17 | $10.46 | $10.46 | 37,200 | — | — |
| 2021-11-16 | $10.79 | $10.79 | 95,800 | — | — |
| 2021-11-15 | $10.92 | $10.92 | 47,600 | — | — |
| 2021-11-12 | $11.04 | $11.04 | 29,100 | — | — |
| 2021-11-11 | $11.05 | $11.05 | 60,800 | — | — |
| 2021-11-10 | $11.05 | $11.05 | 136,900 | — | — |
| 2021-11-09 | $11.06 | $11.06 | 79,000 | — | — |
| 2021-11-08 | $11.09 | $11.09 | 41,100 | — | — |
| 2021-11-05 | $11.01 | $11.01 | 65,800 | — | — |
| 2021-11-04 | $10.60 | $10.60 | 50,500 | — | — |
| 2021-11-03 | $10.75 | $10.75 | 40,500 | — | — |
| 2021-11-02 | $10.74 | $10.74 | 55,300 | — | — |
| 2021-11-01 | $11.30 | $11.30 | 116,600 | — | — |
| 2021-10-29 | $11.15 | $11.15 | 89,600 | — | — |
| 2021-10-28 | $11.39 | $11.39 | 188,800 | — | — |
| 2021-10-27 | $11.45 | $11.45 | 50,700 | — | — |
| 2021-10-26 | $11.99 | $11.99 | 53,700 | — | — |
| 2021-10-25 | $11.89 | $11.89 | 70,900 | — | — |
| 2021-10-22 | $11.34 | $11.34 | 27,600 | — | — |
| 2021-10-21 | $11.35 | $11.35 | 17,600 | — | — |
| 2021-10-20 | $11.64 | $11.64 | 23,700 | — | — |
| 2021-10-19 | $11.51 | $11.51 | 21,800 | — | — |
| 2021-10-18 | $11.50 | $11.50 | 44,300 | — | — |
| 2021-10-15 | $12.12 | $12.12 | 80,800 | — | — |
| 2021-10-14 | $11.19 | $11.19 | 51,300 | — | — |
| 2021-10-13 | $11.38 | $11.38 | 160,000 | — | — |
| 2021-10-12 | $10.49 | $10.49 | 17,600 | — | — |
| 2021-10-11 | $9.93 | $9.93 | 72,000 | — | — |
| 2021-10-08 | $10.82 | $10.82 | 71,600 | — | — |
| 2021-10-07 | $10.80 | $10.80 | 109,600 | — | — |
| 2021-10-06 | $11.23 | $11.23 | 190,100 | — | — |
| 2021-10-05 | $13.14 | $13.14 | 319,300 | — | — |
| 2021-10-04 | $11.87 | $11.87 | 155,400 | — | — |
| 2021-10-01 | $12.22 | $12.22 | 192,500 | — | — |
| 2021-09-30 | $11.23 | $11.23 | 61,600 | — | — |
| 2021-09-29 | $11.12 | $11.12 | 32,800 | — | — |
| 2021-09-28 | $11.56 | $11.56 | 50,500 | — | — |
| 2021-09-27 | $11.59 | $11.59 | 95,300 | — | — |
| 2021-09-24 | $11.45 | $11.45 | 92,200 | — | — |
| 2021-09-23 | $11.75 | $11.75 | 204,600 | — | — |
| 2021-09-22 | $11.88 | $11.88 | 103,300 | — | — |
| 2021-09-21 | $11.71 | $11.71 | 566,300 | — | — |
| 2021-09-20 | $11.96 | $11.96 | 641,200 | — | — |
| 2021-09-17 | $12.00 | $12.00 | 3,569,300 | — | — |
| 2021-09-16 | $11.50 | $11.50 | 839,200 | — | — |
| 2021-09-15 | $11.74 | $11.74 | 899,500 | — | — |
| 2021-09-14 | $10.26 | $10.26 | 426,000 | — | — |
| 2021-09-13 | $9.66 | $9.66 | 385,700 | — | — |
| 2021-09-10 | $8.81 | $8.81 | 233,600 | — | — |
| 2021-09-09 | $8.90 | $8.90 | 472,200 | — | — |
| 2021-09-08 | $7.16 | $7.16 | 79,800 | — | — |
| 2021-09-07 | $7.74 | $7.74 | 191,300 | — | — |
| 2021-09-03 | $8.80 | $8.80 | 165,600 | — | — |
| 2021-09-02 | $9.08 | $9.08 | 156,100 | — | — |
| 2021-09-01 | $8.42 | $8.42 | 118,700 | — | — |
| 2021-08-31 | $8.26 | $8.26 | 179,300 | — | — |
| 2021-08-30 | $8.44 | $8.44 | 153,200 | — | — |
| 2021-08-27 | $8.29 | $8.29 | 30,300 | — | — |
| 2021-08-26 | $8.10 | $8.10 | 45,000 | — | — |
| 2021-08-25 | $8.24 | $8.24 | 46,500 | — | — |
| 2021-08-24 | $8.28 | $8.28 | 42,900 | — | — |
| 2021-08-23 | $8.01 | $8.01 | 92,700 | — | — |
| 2021-08-20 | $8.00 | $8.00 | 64,300 | — | — |
| 2021-08-19 | $8.00 | $8.00 | 83,100 | — | — |
| 2021-08-18 | $8.03 | $8.03 | 44,700 | — | — |
| 2021-08-17 | $8.16 | $8.16 | 152,600 | — | — |
| 2021-08-16 | $9.01 | $9.01 | 47,800 | — | — |
| 2021-08-13 | $9.41 | $9.41 | 59,200 | — | — |
| 2021-08-12 | $9.48 | $9.48 | 154,300 | — | — |
| 2021-08-11 | $9.55 | $9.55 | 189,600 | — | — |
| 2021-08-10 | $8.88 | $8.88 | 53,000 | — | — |
| 2021-08-09 | $8.08 | $8.08 | 56,800 | — | — |
| 2021-08-06 | $7.63 | $7.63 | 8,300 | — | — |
| 2021-08-05 | $7.34 | $7.34 | 13,500 | — | — |
| 2021-08-04 | $7.40 | $7.40 | 5,600 | — | — |
| 2021-08-03 | $7.50 | $7.50 | 19,700 | — | — |
| 2021-08-02 | $7.16 | $7.16 | 17,000 | — | — |
| 2021-07-30 | $6.98 | $6.98 | 1,700 | — | — |
| 2021-07-29 | $6.90 | $6.90 | 5,400 | — | — |
| 2021-07-28 | $6.94 | $6.94 | 14,800 | — | — |
| 2021-07-27 | $6.64 | $6.64 | 3,900 | — | — |
| 2021-07-26 | $6.59 | $6.59 | 11,100 | — | — |
| 2021-07-23 | $6.85 | $6.85 | 7,900 | — | — |
| 2021-07-22 | $6.61 | $6.61 | 6,500 | — | — |
| 2021-07-21 | $6.87 | $6.87 | 15,100 | — | — |
| 2021-07-20 | $6.73 | $6.73 | 12,400 | — | — |
| 2021-07-19 | $6.61 | $6.61 | 9,900 | — | — |
| 2021-07-16 | $6.77 | $6.77 | 16,600 | — | — |
| 2021-07-15 | $6.73 | $6.73 | 22,800 | — | — |
| 2021-07-14 | $6.97 | $6.97 | 41,700 | — | — |
| 2021-07-13 | $7.15 | $7.15 | 25,500 | — | — |
| 2021-07-12 | $7.51 | $7.51 | 74,800 | — | — |
| 2021-07-09 | $7.24 | $7.24 | 20,500 | — | — |
| 2021-07-08 | $6.94 | $6.94 | 43,400 | — | — |
| 2021-07-07 | $7.05 | $7.05 | 55,400 | — | — |
| 2021-07-06 | $7.32 | $7.32 | 15,400 | — | — |
| 2021-07-02 | $7.34 | $7.34 | 9,400 | — | — |
| 2021-07-01 | $7.43 | $7.43 | 28,800 | — | — |
| 2021-06-30 | $7.66 | $7.66 | 153,400 | — | — |
| 2021-06-29 | $7.09 | $7.09 | 596,400 | — | — |
| 2021-06-28 | $8.50 | $8.50 | 8,500 | — | — |
| 2021-06-25 | $8.47 | $8.47 | 23,100 | — | — |
| 2021-06-24 | $8.49 | $8.49 | 17,300 | — | — |
| 2021-06-23 | $8.44 | $8.44 | 56,000 | — | — |
| 2021-06-22 | $8.72 | $8.72 | 21,700 | — | — |
| 2021-06-21 | $8.64 | $8.64 | 51,600 | — | — |
| 2021-06-18 | $8.60 | $8.60 | 140,000 | — | — |
| 2021-06-17 | $9.23 | $9.23 | 77,100 | — | — |
| 2021-06-16 | $9.27 | $9.27 | 29,700 | — | — |
| 2021-06-15 | $9.67 | $9.67 | 13,500 | — | — |
| 2021-06-14 | $9.51 | $9.51 | 25,600 | — | — |
| 2021-06-11 | $9.72 | $9.72 | 17,300 | — | — |
| 2021-06-10 | $9.53 | $9.53 | 3,400 | — | — |
| 2021-06-09 | $9.64 | $9.64 | 10,800 | — | — |
| 2021-06-08 | $9.70 | $9.70 | 14,400 | — | — |
| 2021-06-07 | $9.69 | $9.69 | 30,600 | — | — |
| 2021-06-04 | $9.90 | $9.90 | 8,700 | — | — |
| 2021-06-03 | $10.10 | $10.10 | 6,000 | — | — |
| 2021-06-02 | $9.91 | $9.91 | 8,900 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 59,600 | — | — |
| 2021-05-28 | $9.70 | $9.70 | 9,600 | — | — |
| 2021-05-27 | $9.95 | $9.95 | 22,700 | — | — |
| 2021-05-26 | $9.53 | $9.53 | 2,800 | — | — |
| 2021-05-25 | $9.75 | $9.75 | 28,800 | — | — |
| 2021-05-24 | $9.80 | $9.80 | 11,100 | — | — |
| 2021-05-21 | $9.66 | $9.66 | 11,500 | — | — |
| 2021-05-20 | $9.48 | $9.48 | 19,800 | — | — |
| 2021-05-19 | $9.68 | $9.68 | 17,900 | — | — |
| 2021-05-18 | $9.97 | $9.97 | 83,300 | — | — |
| 2021-05-17 | $9.21 | $9.21 | 4,500 | — | — |
| 2021-05-14 | $9.43 | $9.43 | 36,300 | — | — |
| 2021-05-13 | $8.80 | $8.80 | 61,700 | — | — |
| 2021-05-12 | $8.65 | $8.65 | 84,800 | — | — |
| 2021-05-11 | $8.61 | $8.61 | 255,400 | — | — |
| 2021-05-10 | $9.04 | $9.04 | 103,600 | — | — |
| 2021-05-07 | $9.51 | $9.51 | 142,400 | — | — |
| 2021-05-06 | $9.12 | $9.12 | 4,700 | — | — |
| 2021-05-05 | $9.11 | $9.11 | 70,200 | — | — |
| 2021-05-04 | $9.12 | $9.12 | 82,300 | — | — |
| 2021-05-03 | $9.41 | $9.41 | 81,300 | — | — |
| 2021-04-30 | $9.19 | $9.19 | 83,900 | — | — |
| 2021-04-29 | $9.83 | $9.83 | 77,600 | — | — |
| 2021-04-28 | $10.00 | $10.00 | 46,600 | — | — |
| 2021-04-27 | $10.06 | $10.06 | 70,100 | — | — |
| 2021-04-26 | $10.36 | $10.36 | 55,800 | — | — |
| 2021-04-23 | $10.12 | $10.12 | 299,000 | — | — |
| 2021-04-22 | $9.67 | $9.67 | 310,900 | — | — |
| 2021-04-21 | $9.44 | $9.44 | 128,900 | — | — |
| 2021-04-20 | $9.00 | $9.00 | 79,100 | — | — |
| 2021-04-19 | $9.85 | $9.85 | 144,400 | — | — |
| 2021-04-16 | $10.31 | $10.31 | 41,100 | — | — |
| 2021-04-15 | $10.40 | $10.40 | 56,800 | — | — |
| 2021-04-14 | $10.15 | $10.15 | 83,600 | — | — |
| 2021-04-13 | $10.14 | $10.14 | 50,200 | — | — |
| 2021-04-12 | $10.31 | $10.31 | 81,100 | — | — |
| 2021-04-09 | $10.46 | $10.46 | 60,000 | — | — |
| 2021-04-08 | $10.70 | $10.70 | 27,200 | — | — |
| 2021-04-07 | $10.94 | $10.94 | 37,300 | — | — |
| 2021-04-06 | $11.35 | $11.35 | 70,300 | — | — |
| 2021-04-05 | $11.52 | $11.52 | 56,400 | — | — |
| 2021-04-01 | $12.12 | $12.12 | 195,700 | — | — |
| 2021-03-31 | $12.08 | $12.08 | 639,100 | — | — |
| 2021-03-30 | $11.44 | $11.44 | 402,800 | — | — |
| 2021-03-29 | $11.51 | $11.51 | 40,300 | — | — |
| 2021-03-26 | $11.83 | $11.83 | 111,200 | — | — |
| 2021-03-25 | $11.46 | $11.46 | 164,300 | — | — |
| 2021-03-24 | $12.20 | $12.20 | 59,700 | — | — |
| 2021-03-23 | $13.00 | $13.00 | 634,300 | — | — |
| 2021-03-22 | $12.50 | $12.50 | 91,000 | — | — |
| 2021-03-19 | $11.32 | $11.32 | 213,700 | — | — |
| 2021-03-18 | $11.25 | $11.25 | 53,300 | — | — |
| 2021-03-17 | $11.25 | $11.25 | 201,000 | — | — |
| 2021-03-16 | $12.20 | $12.20 | 29,200 | — | — |
| 2021-03-15 | $12.27 | $12.27 | 28,800 | — | — |
| 2021-03-12 | $11.75 | $11.75 | 7,800 | — | — |
| 2021-03-11 | $12.30 | $12.30 | 34,200 | — | — |
| 2021-03-10 | $11.60 | $11.60 | 13,700 | — | — |
| 2021-03-09 | $11.92 | $11.92 | 136,500 | — | — |
| 2021-03-08 | $10.52 | $10.52 | 107,200 | — | — |
| 2021-03-05 | $10.71 | $10.71 | 97,400 | — | — |
| 2021-03-04 | $9.88 | $9.88 | 82,800 | — | — |
| 2021-03-03 | $11.77 | $11.77 | 42,000 | — | — |
| 2021-03-02 | $12.20 | $12.20 | 77,800 | — | — |
| 2021-03-01 | $13.61 | $13.61 | 19,000 | — | — |
| 2021-02-26 | $12.80 | $12.80 | 70,700 | — | — |
| 2021-02-25 | $12.87 | $12.87 | 104,900 | — | — |
| 2021-02-24 | $13.06 | $13.06 | 211,100 | — | — |
| 2021-02-23 | $12.46 | $12.46 | 373,500 | — | — |
| 2021-02-22 | $13.26 | $13.26 | 224,300 | — | — |
| 2021-02-19 | $13.65 | $13.65 | 188,300 | — | — |
| 2021-02-18 | $13.78 | $13.78 | 121,800 | — | — |
| 2021-02-17 | $13.95 | $13.95 | 371,300 | — | — |
| 2021-02-16 | $13.71 | $13.71 | 196,700 | — | — |
| 2021-02-12 | $12.96 | $12.96 | 50,400 | — | — |
| 2021-02-11 | $13.00 | $13.00 | 132,700 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 288,400 | — | — |
| 2021-02-09 | $13.38 | $13.38 | 254,600 | — | — |
| 2021-02-08 | $12.66 | $12.66 | 325,600 | — | — |
| 2021-02-05 | $11.17 | $11.17 | 95,900 | — | — |
| 2021-02-04 | $10.94 | $10.94 | 101,600 | — | — |
| 2021-02-03 | $11.40 | $11.40 | 311,200 | — | — |
| 2021-02-02 | $10.32 | $10.32 | 202,100 | — | — |
| 2021-02-01 | $10.50 | $10.50 | 334,900 | — | — |
| 2021-01-29 | $10.03 | $10.03 | 346,700 | — | — |
| 2021-01-28 | $11.38 | $11.38 | 308,500 | — | — |
| 2021-01-27 | $11.47 | $11.47 | 652,400 | — | — |
| 2021-01-26 | $11.70 | $11.70 | 444,100 | — | — |
| 2021-01-25 | $10.86 | $10.86 | 834,900 | — | — |
| 2021-01-22 | $11.73 | $11.73 | 2,629,100 | — | — |