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
- 2016-10-07 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 | $11.30 | $11.30 | 161,400 | — | — |
| 2021-12-30 | $11.08 | $11.08 | 165,500 | — | — |
| 2021-12-29 | $10.98 | $10.98 | 184,800 | — | — |
| 2021-12-28 | $11.21 | $11.21 | 218,400 | — | — |
| 2021-12-27 | $11.61 | $11.61 | 500,900 | — | — |
| 2021-12-23 | $11.10 | $11.10 | 303,300 | — | — |
| 2021-12-22 | $10.84 | $10.84 | 274,800 | — | — |
| 2021-12-21 | $10.62 | $10.62 | 345,400 | — | — |
| 2021-12-20 | $10.14 | $10.14 | 190,400 | — | — |
| 2021-12-17 | $10.31 | $10.31 | 520,700 | — | — |
| 2021-12-16 | $10.30 | $10.30 | 440,000 | — | — |
| 2021-12-15 | $11.26 | $11.26 | 436,000 | — | — |
| 2021-12-14 | $10.60 | $10.60 | 391,200 | — | — |
| 2021-12-13 | $10.65 | $10.65 | 402,300 | — | — |
| 2021-12-10 | $10.92 | $10.92 | 633,900 | — | — |
| 2021-12-09 | $12.19 | $12.19 | 820,000 | — | — |
| 2021-12-08 | $12.39 | $12.39 | 874,300 | — | — |
| 2021-12-07 | $11.78 | $11.78 | 546,600 | — | — |
| 2021-12-06 | $10.54 | $10.54 | 640,900 | — | — |
| 2021-12-03 | $11.27 | $11.27 | 599,800 | — | — |
| 2021-12-02 | $11.36 | $11.36 | 1,387,100 | — | — |
| 2021-12-01 | $11.57 | $11.57 | 1,457,900 | — | — |
| 2021-11-30 | $12.09 | $12.09 | 3,589,600 | — | — |
| 2021-11-29 | $12.48 | $12.48 | 1,194,000 | — | — |
| 2021-11-26 | $11.82 | $11.82 | 531,200 | — | — |
| 2021-11-24 | $12.20 | $12.20 | 1,506,600 | — | — |
| 2021-11-23 | $12.40 | $12.40 | 1,249,600 | — | — |
| 2021-11-22 | $11.56 | $11.56 | 1,316,400 | — | — |
| 2021-11-19 | $12.20 | $12.20 | 1,262,500 | — | — |
| 2021-11-18 | $12.20 | $12.20 | 1,662,600 | — | — |
| 2021-11-17 | $13.34 | $13.34 | 2,487,400 | — | — |
| 2021-11-16 | $13.31 | $13.31 | 6,100,300 | — | — |
| 2021-11-15 | $12.20 | $12.20 | 18,406,300 | — | — |
| 2021-11-12 | $10.74 | $10.74 | 92,870,200 | — | — |
| 2021-11-11 | $6.58 | $6.58 | 425,500 | — | — |
| 2021-11-10 | $6.60 | $6.60 | 53,200 | — | — |
| 2021-11-09 | $6.72 | $6.72 | 93,200 | — | — |
| 2021-11-08 | $6.94 | $6.94 | 69,000 | — | — |
| 2021-11-05 | $6.75 | $6.75 | 68,000 | — | — |
| 2021-11-04 | $6.74 | $6.74 | 134,700 | — | — |
| 2021-11-03 | $6.78 | $6.78 | 177,600 | — | — |
| 2021-11-02 | $6.53 | $6.53 | 165,400 | — | — |
| 2021-11-01 | $6.20 | $6.20 | 153,800 | — | — |
| 2021-10-29 | $6.08 | $6.08 | 114,000 | — | — |
| 2021-10-28 | $6.25 | $6.25 | 313,500 | — | — |
| 2021-10-27 | $6.05 | $6.05 | 199,600 | — | — |
| 2021-10-26 | $6.47 | $6.47 | 210,200 | — | — |
| 2021-10-25 | $6.49 | $6.49 | 216,400 | — | — |
| 2021-10-22 | $5.99 | $5.99 | 89,500 | — | — |
| 2021-10-21 | $6.05 | $6.05 | 93,700 | — | — |
| 2021-10-20 | $6.07 | $6.07 | 61,100 | — | — |
| 2021-10-19 | $6.13 | $6.13 | 116,900 | — | — |
| 2021-10-18 | $6.20 | $6.20 | 91,800 | — | — |
| 2021-10-15 | $6.02 | $6.02 | 55,200 | — | — |
| 2021-10-14 | $6.11 | $6.11 | 50,100 | — | — |
| 2021-10-13 | $6.15 | $6.15 | 58,600 | — | — |
| 2021-10-12 | $5.98 | $5.98 | 75,400 | — | — |
| 2021-10-11 | $6.07 | $6.07 | 45,400 | — | — |
| 2021-10-08 | $6.10 | $6.10 | 51,500 | — | — |
| 2021-10-07 | $6.17 | $6.17 | 57,800 | — | — |
| 2021-10-06 | $6.13 | $6.13 | 114,300 | — | — |
| 2021-10-05 | $6.10 | $6.10 | 61,200 | — | — |
| 2021-10-04 | $6.10 | $6.10 | 103,900 | — | — |
| 2021-10-01 | $6.36 | $6.36 | 45,400 | — | — |
| 2021-09-30 | $6.48 | $6.48 | 58,700 | — | — |
| 2021-09-29 | $6.56 | $6.56 | 244,700 | — | — |
| 2021-09-28 | $6.71 | $6.71 | 67,200 | — | — |
| 2021-09-27 | $6.89 | $6.89 | 78,900 | — | — |
| 2021-09-24 | $6.86 | $6.86 | 27,800 | — | — |
| 2021-09-23 | $6.87 | $6.87 | 83,600 | — | — |
| 2021-09-22 | $6.72 | $6.72 | 95,100 | — | — |
| 2021-09-21 | $6.31 | $6.31 | 76,000 | — | — |
| 2021-09-20 | $6.19 | $6.19 | 137,000 | — | — |
| 2021-09-17 | $6.39 | $6.39 | 102,600 | — | — |
| 2021-09-16 | $6.72 | $6.72 | 39,000 | — | — |
| 2021-09-15 | $6.70 | $6.70 | 133,500 | — | — |
| 2021-09-14 | $6.34 | $6.34 | 81,300 | — | — |
| 2021-09-13 | $6.55 | $6.55 | 101,400 | — | — |
| 2021-09-10 | $6.67 | $6.67 | 51,700 | — | — |
| 2021-09-09 | $6.68 | $6.68 | 90,800 | — | — |
| 2021-09-08 | $6.59 | $6.59 | 170,700 | — | — |
| 2021-09-07 | $7.11 | $7.11 | 183,200 | — | — |
| 2021-09-03 | $7.30 | $7.30 | 94,100 | — | — |
| 2021-09-02 | $7.48 | $7.48 | 159,500 | — | — |
| 2021-09-01 | $6.93 | $6.93 | 201,100 | — | — |
| 2021-08-31 | $7.30 | $7.30 | 231,100 | — | — |
| 2021-08-30 | $7.44 | $7.44 | 342,200 | — | — |
| 2021-08-27 | $6.92 | $6.92 | 370,500 | — | — |
| 2021-08-26 | $6.80 | $6.80 | 668,300 | — | — |
| 2021-08-25 | $5.74 | $5.74 | 88,700 | — | — |
| 2021-08-24 | $5.74 | $5.74 | 99,700 | — | — |
| 2021-08-23 | $5.80 | $5.80 | 81,500 | — | — |
| 2021-08-20 | $5.63 | $5.63 | 54,800 | — | — |
| 2021-08-19 | $5.73 | $5.73 | 110,800 | — | — |
| 2021-08-18 | $5.59 | $5.59 | 68,600 | — | — |
| 2021-08-17 | $5.41 | $5.41 | 65,000 | — | — |
| 2021-08-16 | $5.53 | $5.53 | 146,300 | — | — |
| 2021-08-13 | $5.75 | $5.75 | 102,500 | — | — |
| 2021-08-12 | $5.59 | $5.59 | 80,000 | — | — |
| 2021-08-11 | $5.56 | $5.56 | 50,800 | — | — |
| 2021-08-10 | $5.58 | $5.58 | 64,400 | — | — |
| 2021-08-09 | $5.70 | $5.70 | 58,300 | — | — |
| 2021-08-06 | $5.62 | $5.62 | 36,100 | — | — |
| 2021-08-05 | $5.59 | $5.59 | 64,000 | — | — |
| 2021-08-04 | $5.64 | $5.64 | 47,600 | — | — |
| 2021-08-03 | $5.64 | $5.64 | 46,000 | — | — |
| 2021-08-02 | $5.60 | $5.60 | 67,400 | — | — |
| 2021-07-30 | $5.76 | $5.76 | 30,800 | — | — |
| 2021-07-29 | $5.71 | $5.71 | 120,400 | — | — |
| 2021-07-28 | $5.64 | $5.64 | 36,900 | — | — |
| 2021-07-27 | $5.59 | $5.59 | 88,100 | — | — |
| 2021-07-26 | $5.66 | $5.66 | 44,500 | — | — |
| 2021-07-23 | $5.70 | $5.70 | 44,000 | — | — |
| 2021-07-22 | $5.74 | $5.74 | 91,900 | — | — |
| 2021-07-21 | $5.97 | $5.97 | 86,800 | — | — |
| 2021-07-20 | $5.57 | $5.57 | 81,700 | — | — |
| 2021-07-19 | $5.40 | $5.40 | 92,200 | — | — |
| 2021-07-16 | $5.41 | $5.41 | 41,800 | — | — |
| 2021-07-15 | $5.54 | $5.54 | 69,700 | — | — |
| 2021-07-14 | $5.65 | $5.65 | 97,800 | — | — |
| 2021-07-13 | $5.94 | $5.94 | 48,000 | — | — |
| 2021-07-12 | $6.10 | $6.10 | 107,900 | — | — |
| 2021-07-09 | $5.93 | $5.93 | 55,300 | — | — |
| 2021-07-08 | $5.79 | $5.79 | 106,600 | — | — |
| 2021-07-07 | $5.82 | $5.82 | 135,200 | — | — |
| 2021-07-06 | $6.10 | $6.10 | 130,100 | — | — |
| 2021-07-02 | $6.29 | $6.29 | 99,000 | — | — |
| 2021-07-01 | $6.25 | $6.25 | 64,100 | — | — |
| 2021-06-30 | $6.43 | $6.43 | 174,100 | — | — |
| 2021-06-29 | $6.64 | $6.64 | 167,400 | — | — |
| 2021-06-28 | $6.70 | $6.70 | 215,300 | — | — |
| 2021-06-25 | $6.66 | $6.66 | 101,500 | — | — |
| 2021-06-24 | $6.68 | $6.68 | 82,700 | — | — |
| 2021-06-23 | $6.35 | $6.35 | 36,500 | — | — |
| 2021-06-22 | $6.15 | $6.15 | 94,000 | — | — |
| 2021-06-21 | $6.06 | $6.06 | 184,400 | — | — |
| 2021-06-18 | $6.54 | $6.54 | 94,300 | — | — |
| 2021-06-17 | $6.64 | $6.64 | 154,800 | — | — |
| 2021-06-16 | $6.60 | $6.60 | 191,300 | — | — |
| 2021-06-15 | $6.58 | $6.58 | 182,600 | — | — |
| 2021-06-14 | $6.35 | $6.35 | 108,800 | — | — |
| 2021-06-11 | $6.16 | $6.16 | 90,500 | — | — |
| 2021-06-10 | $6.24 | $6.24 | 89,000 | — | — |
| 2021-06-09 | $6.34 | $6.34 | 70,400 | — | — |
| 2021-06-08 | $6.40 | $6.40 | 126,500 | — | — |
| 2021-06-07 | $6.49 | $6.49 | 221,400 | — | — |
| 2021-06-04 | $6.05 | $6.05 | 72,100 | — | — |
| 2021-06-03 | $6.02 | $6.02 | 95,100 | — | — |
| 2021-06-02 | $6.01 | $6.01 | 151,400 | — | — |
| 2021-06-01 | $6.29 | $6.29 | 272,400 | — | — |
| 2021-05-28 | $6.15 | $6.15 | 540,600 | — | — |
| 2021-05-27 | $5.47 | $5.47 | 71,100 | — | — |
| 2021-05-26 | $5.45 | $5.45 | 57,600 | — | — |
| 2021-05-25 | $5.37 | $5.37 | 118,400 | — | — |
| 2021-05-24 | $5.76 | $5.76 | 168,500 | — | — |
| 2021-05-21 | $5.62 | $5.62 | 107,900 | — | — |
| 2021-05-20 | $5.26 | $5.26 | 110,600 | — | — |
| 2021-05-19 | $5.21 | $5.21 | 89,400 | — | — |
| 2021-05-18 | $5.20 | $5.20 | 111,100 | — | — |
| 2021-05-17 | $5.10 | $5.10 | 142,600 | — | — |
| 2021-05-14 | $5.11 | $5.11 | 189,700 | — | — |
| 2021-05-13 | $5.01 | $5.01 | 92,600 | — | — |
| 2021-05-12 | $4.97 | $4.97 | 99,800 | — | — |
| 2021-05-11 | $5.14 | $5.14 | 98,500 | — | — |
| 2021-05-10 | $4.93 | $4.93 | 212,800 | — | — |
| 2021-05-07 | $5.22 | $5.22 | 157,500 | — | — |
| 2021-05-06 | $4.86 | $4.86 | 191,100 | — | — |
| 2021-05-05 | $4.96 | $4.96 | 78,100 | — | — |
| 2021-05-04 | $5.17 | $5.17 | 125,700 | — | — |
| 2021-05-03 | $5.14 | $5.14 | 79,000 | — | — |
| 2021-04-30 | $5.25 | $5.25 | 77,800 | — | — |
| 2021-04-29 | $5.45 | $5.45 | 52,400 | — | — |
| 2021-04-28 | $5.51 | $5.51 | 40,700 | — | — |
| 2021-04-27 | $5.43 | $5.43 | 48,800 | — | — |
| 2021-04-26 | $5.53 | $5.53 | 79,900 | — | — |
| 2021-04-23 | $5.52 | $5.52 | 86,200 | — | — |
| 2021-04-22 | $5.25 | $5.25 | 73,100 | — | — |
| 2021-04-21 | $5.42 | $5.42 | 87,500 | — | — |
| 2021-04-20 | $5.01 | $5.01 | 129,200 | — | — |
| 2021-04-19 | $5.12 | $5.12 | 138,100 | — | — |
| 2021-04-16 | $5.21 | $5.21 | 64,600 | — | — |
| 2021-04-15 | $5.22 | $5.22 | 94,600 | — | — |
| 2021-04-14 | $5.36 | $5.36 | 53,800 | — | — |
| 2021-04-13 | $5.29 | $5.29 | 97,900 | — | — |
| 2021-04-12 | $5.42 | $5.42 | 175,600 | — | — |
| 2021-04-09 | $5.70 | $5.70 | 78,700 | — | — |
| 2021-04-08 | $5.71 | $5.71 | 103,800 | — | — |
| 2021-04-07 | $5.72 | $5.72 | 74,500 | — | — |
| 2021-04-06 | $5.84 | $5.84 | 128,000 | — | — |
| 2021-04-05 | $5.72 | $5.72 | 383,700 | — | — |
| 2021-04-01 | $6.33 | $6.33 | 127,500 | — | — |
| 2021-03-31 | $6.00 | $6.00 | 84,800 | — | — |
| 2021-03-30 | $5.75 | $5.75 | 87,900 | — | — |
| 2021-03-29 | $5.81 | $5.81 | 116,700 | — | — |
| 2021-03-26 | $6.20 | $6.20 | 89,400 | — | — |
| 2021-03-25 | $5.93 | $5.93 | 124,400 | — | — |
| 2021-03-24 | $5.87 | $5.87 | 99,400 | — | — |
| 2021-03-23 | $6.20 | $6.20 | 105,800 | — | — |
| 2021-03-22 | $6.70 | $6.70 | 138,000 | — | — |
| 2021-03-19 | $6.70 | $6.70 | 120,700 | — | — |
| 2021-03-18 | $6.54 | $6.54 | 151,200 | — | — |
| 2021-03-17 | $6.89 | $6.89 | 253,200 | — | — |
| 2021-03-16 | $6.42 | $6.42 | 241,600 | — | — |
| 2021-03-15 | $6.72 | $6.72 | 316,700 | — | — |
| 2021-03-12 | $6.25 | $6.25 | 270,600 | — | — |
| 2021-03-11 | $6.10 | $6.10 | 783,800 | — | — |
| 2021-03-10 | $5.18 | $5.18 | 107,200 | — | — |
| 2021-03-09 | $5.20 | $5.20 | 159,700 | — | — |
| 2021-03-08 | $5.03 | $5.03 | 123,200 | — | — |
| 2021-03-05 | $5.29 | $5.29 | 236,000 | — | — |
| 2021-03-04 | $5.02 | $5.02 | 264,800 | — | — |
| 2021-03-03 | $5.74 | $5.74 | 136,000 | — | — |
| 2021-03-02 | $5.82 | $5.82 | 162,100 | — | — |
| 2021-03-01 | $6.01 | $6.01 | 152,400 | — | — |
| 2021-02-26 | $5.67 | $5.67 | 208,000 | — | — |
| 2021-02-25 | $5.63 | $5.63 | 284,500 | — | — |
| 2021-02-24 | $5.96 | $5.96 | 352,500 | — | — |
| 2021-02-23 | $6.18 | $6.18 | 188,300 | — | — |
| 2021-02-22 | $6.37 | $6.37 | 173,000 | — | — |
| 2021-02-19 | $6.89 | $6.89 | 162,900 | — | — |
| 2021-02-18 | $6.47 | $6.47 | 199,300 | — | — |
| 2021-02-17 | $6.57 | $6.57 | 156,000 | — | — |
| 2021-02-16 | $6.98 | $6.98 | 431,100 | — | — |
| 2021-02-12 | $7.11 | $7.11 | 461,400 | — | — |
| 2021-02-11 | $6.93 | $6.93 | 489,600 | — | — |
| 2021-02-10 | $6.02 | $6.02 | 156,100 | — | — |
| 2021-02-09 | $6.11 | $6.11 | 246,300 | — | — |
| 2021-02-08 | $5.98 | $5.98 | 238,500 | — | — |
| 2021-02-05 | $5.62 | $5.62 | 131,600 | — | — |
| 2021-02-04 | $5.42 | $5.42 | 190,600 | — | — |
| 2021-02-03 | $5.23 | $5.23 | 218,600 | — | — |
| 2021-02-02 | $5.26 | $5.26 | 274,500 | — | — |
| 2021-02-01 | $5.43 | $5.43 | 123,600 | — | — |
| 2021-01-29 | $5.34 | $5.34 | 157,200 | — | — |
| 2021-01-28 | $5.52 | $5.52 | 134,300 | — | — |
| 2021-01-27 | $5.40 | $5.40 | 299,400 | — | — |
| 2021-01-26 | $5.74 | $5.74 | 257,300 | — | — |
| 2021-01-25 | $6.00 | $6.00 | 382,400 | — | — |
| 2021-01-22 | $5.89 | $5.89 | 191,500 | — | — |
| 2021-01-21 | $5.96 | $5.96 | 164,800 | — | — |
| 2021-01-20 | $6.06 | $6.06 | 136,400 | — | — |
| 2021-01-19 | $5.92 | $5.92 | 200,800 | — | — |
| 2021-01-15 | $5.76 | $5.76 | 141,700 | — | — |
| 2021-01-14 | $5.84 | $5.84 | 230,700 | — | — |
| 2021-01-13 | $5.66 | $5.66 | 146,000 | — | — |
| 2021-01-12 | $5.69 | $5.69 | 102,900 | — | — |
| 2021-01-11 | $5.49 | $5.49 | 205,100 | — | — |
| 2021-01-08 | $5.32 | $5.32 | 256,100 | — | — |
| 2021-01-07 | $5.16 | $5.16 | 202,000 | — | — |
| 2021-01-06 | $4.99 | $4.99 | 194,200 | — | — |
| 2021-01-05 | $4.86 | $4.86 | 121,700 | — | — |
| 2021-01-04 | $4.75 | $4.75 | 231,900 | — | — |