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
- 2020-08-26 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 | $8.50 | $8.50 | 884,700 | — | — |
| 2021-12-30 | $8.45 | $8.45 | 647,000 | — | — |
| 2021-12-29 | $8.28 | $8.28 | 649,400 | — | — |
| 2021-12-28 | $8.14 | $8.14 | 481,200 | — | — |
| 2021-12-27 | $8.19 | $8.19 | 513,300 | — | — |
| 2021-12-23 | $8.23 | $8.23 | 1,015,900 | — | — |
| 2021-12-22 | $8.08 | $8.08 | 1,097,400 | — | — |
| 2021-12-21 | $8.31 | $8.31 | 1,224,100 | — | — |
| 2021-12-20 | $8.10 | $8.10 | 1,886,500 | — | — |
| 2021-12-17 | $8.67 | $8.67 | 13,265,000 | — | — |
| 2021-12-16 | $9.50 | $9.50 | 1,725,300 | — | — |
| 2021-12-15 | $10.03 | $10.03 | 2,223,900 | — | — |
| 2021-12-14 | $9.67 | $9.67 | 899,900 | — | — |
| 2021-12-13 | $9.95 | $9.95 | 1,332,200 | — | — |
| 2021-12-10 | $9.13 | $9.13 | 538,200 | — | — |
| 2021-12-09 | $9.14 | $9.14 | 739,600 | — | — |
| 2021-12-08 | $9.57 | $9.57 | 924,400 | — | — |
| 2021-12-07 | $9.55 | $9.55 | 3,364,800 | — | — |
| 2021-12-06 | $9.63 | $9.63 | 1,158,400 | — | — |
| 2021-12-03 | $9.05 | $9.05 | 926,100 | — | — |
| 2021-12-02 | $9.01 | $9.01 | 475,600 | — | — |
| 2021-12-01 | $8.76 | $8.76 | 724,000 | — | — |
| 2021-11-30 | $8.97 | $8.97 | 1,639,800 | — | — |
| 2021-11-29 | $8.91 | $8.91 | 1,919,000 | — | — |
| 2021-11-26 | $8.17 | $8.17 | 1,117,500 | — | — |
| 2021-11-24 | $7.75 | $7.75 | 2,381,500 | — | — |
| 2021-11-23 | $9.25 | $9.25 | 1,138,000 | — | — |
| 2021-11-22 | $9.75 | $9.75 | 2,419,700 | — | — |
| 2021-11-19 | $9.05 | $9.05 | 350,000 | — | — |
| 2021-11-18 | $9.44 | $9.44 | 475,300 | — | — |
| 2021-11-17 | $9.54 | $9.54 | 653,600 | — | — |
| 2021-11-16 | $9.39 | $9.39 | 430,000 | — | — |
| 2021-11-15 | $9.32 | $9.32 | 297,000 | — | — |
| 2021-11-12 | $9.40 | $9.40 | 363,300 | — | — |
| 2021-11-11 | $9.10 | $9.10 | 391,400 | — | — |
| 2021-11-10 | $8.73 | $8.73 | 276,700 | — | — |
| 2021-11-09 | $8.78 | $8.78 | 490,500 | — | — |
| 2021-11-08 | $8.90 | $8.90 | 468,600 | — | — |
| 2021-11-05 | $9.20 | $9.20 | 458,500 | — | — |
| 2021-11-04 | $9.50 | $9.50 | 553,700 | — | — |
| 2021-11-03 | $9.48 | $9.48 | 3,136,700 | — | — |
| 2021-11-02 | $9.22 | $9.22 | 498,400 | — | — |
| 2021-11-01 | $9.01 | $9.01 | 578,400 | — | — |
| 2021-10-29 | $9.17 | $9.17 | 657,000 | — | — |
| 2021-10-28 | $9.49 | $9.49 | 2,591,600 | — | — |
| 2021-10-27 | $9.60 | $9.60 | 256,800 | — | — |
| 2021-10-26 | $9.60 | $9.60 | 457,900 | — | — |
| 2021-10-25 | $9.96 | $9.96 | 360,600 | — | — |
| 2021-10-22 | $9.35 | $9.35 | 154,900 | — | — |
| 2021-10-21 | $9.40 | $9.40 | 406,600 | — | — |
| 2021-10-20 | $9.38 | $9.38 | 266,900 | — | — |
| 2021-10-19 | $9.82 | $9.82 | 361,400 | — | — |
| 2021-10-18 | $9.45 | $9.45 | 228,600 | — | — |
| 2021-10-15 | $9.55 | $9.55 | 384,700 | — | — |
| 2021-10-14 | $9.48 | $9.48 | 298,300 | — | — |
| 2021-10-13 | $9.50 | $9.50 | 328,800 | — | — |
| 2021-10-12 | $9.50 | $9.50 | 241,900 | — | — |
| 2021-10-11 | $9.40 | $9.40 | 245,800 | — | — |
| 2021-10-08 | $9.11 | $9.11 | 349,400 | — | — |
| 2021-10-07 | $9.71 | $9.71 | 453,600 | — | — |
| 2021-10-06 | $9.93 | $9.93 | 335,800 | — | — |
| 2021-10-05 | $10.03 | $10.03 | 438,800 | — | — |
| 2021-10-04 | $9.95 | $9.95 | 455,800 | — | — |
| 2021-10-01 | $10.05 | $10.05 | 440,900 | — | — |
| 2021-09-30 | $9.94 | $9.94 | 455,300 | — | — |
| 2021-09-29 | $9.67 | $9.67 | 258,800 | — | — |
| 2021-09-28 | $9.71 | $9.71 | 325,700 | — | — |
| 2021-09-27 | $9.79 | $9.79 | 381,400 | — | — |
| 2021-09-24 | $9.34 | $9.34 | 237,000 | — | — |
| 2021-09-23 | $9.50 | $9.50 | 388,300 | — | — |
| 2021-09-22 | $9.25 | $9.25 | 337,300 | — | — |
| 2021-09-21 | $9.47 | $9.47 | 298,500 | — | — |
| 2021-09-20 | $9.36 | $9.36 | 795,200 | — | — |
| 2021-09-17 | $9.65 | $9.65 | 6,526,500 | — | — |
| 2021-09-16 | $10.00 | $10.00 | 954,600 | — | — |
| 2021-09-15 | $9.76 | $9.76 | 762,400 | — | — |
| 2021-09-14 | $9.59 | $9.59 | 523,100 | — | — |
| 2021-09-13 | $9.33 | $9.33 | 1,108,700 | — | — |
| 2021-09-10 | $9.34 | $9.34 | 708,200 | — | — |
| 2021-09-09 | $9.24 | $9.24 | 1,126,300 | — | — |
| 2021-09-08 | $9.07 | $9.07 | 484,700 | — | — |
| 2021-09-07 | $9.56 | $9.56 | 320,700 | — | — |
| 2021-09-03 | $9.90 | $9.90 | 425,800 | — | — |
| 2021-09-02 | $9.76 | $9.76 | 320,100 | — | — |
| 2021-09-01 | $9.35 | $9.35 | 486,400 | — | — |
| 2021-08-31 | $9.23 | $9.23 | 688,400 | — | — |
| 2021-08-30 | $9.42 | $9.42 | 499,700 | — | — |
| 2021-08-27 | $9.65 | $9.65 | 466,500 | — | — |
| 2021-08-26 | $9.80 | $9.80 | 670,700 | — | — |
| 2021-08-25 | $9.70 | $9.70 | 1,032,100 | — | — |
| 2021-08-24 | $9.42 | $9.42 | 988,700 | — | — |
| 2021-08-23 | $9.32 | $9.32 | 2,195,800 | — | — |
| 2021-08-20 | $8.04 | $8.04 | 766,200 | — | — |
| 2021-08-19 | $7.78 | $7.78 | 588,500 | — | — |
| 2021-08-18 | $8.17 | $8.17 | 663,100 | — | — |
| 2021-08-17 | $8.77 | $8.77 | 469,900 | — | — |
| 2021-08-16 | $8.34 | $8.34 | 456,200 | — | — |
| 2021-08-13 | $9.13 | $9.13 | 660,000 | — | — |
| 2021-08-12 | $8.86 | $8.86 | 275,100 | — | — |
| 2021-08-11 | $8.41 | $8.41 | 254,900 | — | — |
| 2021-08-10 | $8.29 | $8.29 | 301,500 | — | — |
| 2021-08-09 | $8.29 | $8.29 | 201,400 | — | — |
| 2021-08-06 | $8.44 | $8.44 | 160,900 | — | — |
| 2021-08-05 | $8.53 | $8.53 | 139,900 | — | — |
| 2021-08-04 | $8.28 | $8.28 | 263,700 | — | — |
| 2021-08-03 | $9.11 | $9.11 | 229,500 | — | — |
| 2021-08-02 | $8.86 | $8.86 | 243,900 | — | — |
| 2021-07-30 | $8.64 | $8.64 | 415,500 | — | — |
| 2021-07-29 | $8.60 | $8.60 | 186,100 | — | — |
| 2021-07-28 | $8.66 | $8.66 | 257,100 | — | — |
| 2021-07-27 | $8.40 | $8.40 | 404,100 | — | — |
| 2021-07-26 | $8.85 | $8.85 | 586,900 | — | — |
| 2021-07-23 | $8.61 | $8.61 | 137,200 | — | — |
| 2021-07-22 | $8.57 | $8.57 | 210,000 | — | — |
| 2021-07-21 | $8.87 | $8.87 | 220,700 | — | — |
| 2021-07-20 | $8.70 | $8.70 | 294,800 | — | — |
| 2021-07-19 | $8.25 | $8.25 | 301,600 | — | — |
| 2021-07-16 | $8.42 | $8.42 | 267,500 | — | — |
| 2021-07-15 | $8.47 | $8.47 | 387,100 | — | — |
| 2021-07-14 | $8.60 | $8.60 | 350,400 | — | — |
| 2021-07-13 | $8.82 | $8.82 | 367,300 | — | — |
| 2021-07-12 | $9.22 | $9.22 | 385,900 | — | — |
| 2021-07-09 | $9.46 | $9.46 | 313,800 | — | — |
| 2021-07-08 | $9.13 | $9.13 | 1,812,300 | — | — |
| 2021-07-07 | $9.44 | $9.44 | 452,500 | — | — |
| 2021-07-06 | $9.27 | $9.27 | 440,700 | — | — |
| 2021-07-02 | $9.40 | $9.40 | 360,900 | — | — |
| 2021-07-01 | $9.35 | $9.35 | 400,700 | — | — |
| 2021-06-30 | $9.31 | $9.31 | 462,200 | — | — |
| 2021-06-29 | $9.22 | $9.22 | 500,600 | — | — |
| 2021-06-28 | $9.41 | $9.41 | 599,200 | — | — |
| 2021-06-25 | $9.41 | $9.41 | 5,425,000 | — | — |
| 2021-06-24 | $9.71 | $9.71 | 566,200 | — | — |
| 2021-06-23 | $9.59 | $9.59 | 546,600 | — | — |
| 2021-06-22 | $9.60 | $9.60 | 1,387,000 | — | — |
| 2021-06-21 | $9.99 | $9.99 | 2,159,100 | — | — |
| 2021-06-18 | $9.67 | $9.67 | 2,235,800 | — | — |
| 2021-06-17 | $10.29 | $10.29 | 1,582,500 | — | — |
| 2021-06-16 | $11.01 | $11.01 | 1,473,700 | — | — |
| 2021-06-15 | $11.14 | $11.14 | 667,400 | — | — |
| 2021-06-14 | $11.41 | $11.41 | 797,400 | — | — |
| 2021-06-11 | $11.66 | $11.66 | 927,100 | — | — |
| 2021-06-10 | $13.23 | $13.23 | 870,800 | — | — |
| 2021-06-09 | $12.94 | $12.94 | 668,300 | — | — |
| 2021-06-08 | $13.53 | $13.53 | 1,165,400 | — | — |
| 2021-06-07 | $13.06 | $13.06 | 1,927,800 | — | — |
| 2021-06-04 | $12.25 | $12.25 | 1,055,600 | — | — |
| 2021-06-03 | $13.43 | $13.43 | 1,851,900 | — | — |
| 2021-06-02 | $13.26 | $13.26 | 762,700 | — | — |
| 2021-06-01 | $13.60 | $13.60 | 520,000 | — | — |
| 2021-05-28 | $14.22 | $14.22 | 1,132,900 | — | — |
| 2021-05-27 | $13.69 | $13.69 | 2,504,000 | — | — |
| 2021-05-26 | $14.48 | $14.48 | 775,500 | — | — |
| 2021-05-25 | $14.44 | $14.44 | 550,500 | — | — |
| 2021-05-24 | $14.39 | $14.39 | 642,100 | — | — |
| 2021-05-21 | $13.96 | $13.96 | 374,400 | — | — |
| 2021-05-20 | $13.45 | $13.45 | 491,800 | — | — |
| 2021-05-19 | $12.50 | $12.50 | 455,300 | — | — |
| 2021-05-18 | $12.00 | $12.00 | 812,200 | — | — |
| 2021-05-17 | $11.91 | $11.91 | 428,000 | — | — |
| 2021-05-14 | $11.02 | $11.02 | 319,000 | — | — |
| 2021-05-13 | $10.97 | $10.97 | 429,300 | — | — |
| 2021-05-12 | $11.04 | $11.04 | 312,600 | — | — |
| 2021-05-11 | $10.76 | $10.76 | 354,600 | — | — |
| 2021-05-10 | $11.03 | $11.03 | 407,200 | — | — |
| 2021-05-07 | $11.55 | $11.55 | 364,900 | — | — |
| 2021-05-06 | $11.02 | $11.02 | 410,100 | — | — |
| 2021-05-05 | $11.22 | $11.22 | 501,500 | — | — |
| 2021-05-04 | $10.63 | $10.63 | 377,500 | — | — |
| 2021-05-03 | $10.87 | $10.87 | 597,500 | — | — |
| 2021-04-30 | $11.19 | $11.19 | 288,000 | — | — |
| 2021-04-29 | $11.59 | $11.59 | 406,200 | — | — |
| 2021-04-28 | $11.33 | $11.33 | 543,100 | — | — |
| 2021-04-27 | $11.00 | $11.00 | 623,600 | — | — |
| 2021-04-26 | $11.32 | $11.32 | 371,200 | — | — |
| 2021-04-23 | $11.24 | $11.24 | 419,800 | — | — |
| 2021-04-22 | $10.78 | $10.78 | 496,800 | — | — |
| 2021-04-21 | $10.61 | $10.61 | 463,000 | — | — |
| 2021-04-20 | $10.24 | $10.24 | 506,300 | — | — |
| 2021-04-19 | $10.96 | $10.96 | 186,900 | — | — |
| 2021-04-16 | $11.35 | $11.35 | 252,900 | — | — |
| 2021-04-15 | $11.76 | $11.76 | 358,300 | — | — |
| 2021-04-14 | $11.57 | $11.57 | 645,300 | — | — |
| 2021-04-13 | $10.69 | $10.69 | 441,200 | — | — |
| 2021-04-12 | $9.49 | $9.49 | 1,107,600 | — | — |
| 2021-04-09 | $10.00 | $10.00 | 2,102,700 | — | — |
| 2021-04-08 | $9.98 | $9.98 | 1,432,200 | — | — |
| 2021-04-07 | $10.02 | $10.02 | 730,200 | — | — |
| 2021-04-06 | $10.35 | $10.35 | 877,000 | — | — |
| 2021-04-05 | $10.85 | $10.85 | 1,250,100 | — | — |
| 2021-04-01 | $10.20 | $10.20 | 478,300 | — | — |
| 2021-03-31 | $10.45 | $10.45 | 461,700 | — | — |
| 2021-03-30 | $10.23 | $10.23 | 522,900 | — | — |
| 2021-03-29 | $9.83 | $9.83 | 489,400 | — | — |
| 2021-03-26 | $10.28 | $10.28 | 1,106,200 | — | — |
| 2021-03-25 | $10.50 | $10.50 | 1,437,400 | — | — |
| 2021-03-24 | $11.93 | $11.93 | 631,500 | — | — |
| 2021-03-23 | $13.35 | $13.35 | 2,155,800 | — | — |
| 2021-03-22 | $14.46 | $14.46 | 2,061,600 | — | — |
| 2021-03-19 | $14.57 | $14.57 | 6,291,000 | — | — |
| 2021-03-18 | $14.01 | $14.01 | 2,773,200 | — | — |
| 2021-03-17 | $13.80 | $13.80 | 2,533,600 | — | — |
| 2021-03-16 | $14.09 | $14.09 | 977,100 | — | — |
| 2021-03-15 | $14.05 | $14.05 | 1,702,100 | — | — |
| 2021-03-12 | $13.78 | $13.78 | 956,600 | — | — |
| 2021-03-11 | $13.86 | $13.86 | 1,254,600 | — | — |
| 2021-03-10 | $12.92 | $12.92 | 998,200 | — | — |
| 2021-03-09 | $12.66 | $12.66 | 1,207,100 | — | — |
| 2021-03-08 | $11.54 | $11.54 | 1,778,800 | — | — |
| 2021-03-05 | $10.86 | $10.86 | 809,300 | — | — |
| 2021-03-04 | $10.50 | $10.50 | 856,900 | — | — |
| 2021-03-03 | $11.00 | $11.00 | 1,056,900 | — | — |
| 2021-03-02 | $10.86 | $10.86 | 658,600 | — | — |
| 2021-03-01 | $10.57 | $10.57 | 644,400 | — | — |
| 2021-02-26 | $10.03 | $10.03 | 606,800 | — | — |
| 2021-02-25 | $10.40 | $10.40 | 360,600 | — | — |
| 2021-02-24 | $10.48 | $10.48 | 441,800 | — | — |
| 2021-02-23 | $10.10 | $10.10 | 346,800 | — | — |
| 2021-02-22 | $10.10 | $10.10 | 472,000 | — | — |
| 2021-02-19 | $10.17 | $10.17 | 320,700 | — | — |
| 2021-02-18 | $9.94 | $9.94 | 260,500 | — | — |
| 2021-02-17 | $10.13 | $10.13 | 396,600 | — | — |
| 2021-02-16 | $9.75 | $9.75 | 576,600 | — | — |
| 2021-02-12 | $9.00 | $9.00 | 554,800 | — | — |
| 2021-02-11 | $9.86 | $9.86 | 299,400 | — | — |
| 2021-02-10 | $10.42 | $10.42 | 343,900 | — | — |
| 2021-02-09 | $10.55 | $10.55 | 489,100 | — | — |
| 2021-02-08 | $10.43 | $10.43 | 354,800 | — | — |
| 2021-02-05 | $10.45 | $10.45 | 195,400 | — | — |
| 2021-02-04 | $10.48 | $10.48 | 163,500 | — | — |
| 2021-02-03 | $10.50 | $10.50 | 429,900 | — | — |
| 2021-02-02 | $10.46 | $10.46 | 564,900 | — | — |
| 2021-02-01 | $10.30 | $10.30 | 896,500 | — | — |
| 2021-01-29 | $10.25 | $10.25 | 302,400 | — | — |
| 2021-01-28 | $10.29 | $10.29 | 286,200 | — | — |
| 2021-01-27 | $10.31 | $10.31 | 400,300 | — | — |
| 2021-01-26 | $11.04 | $11.04 | 456,400 | — | — |
| 2021-01-25 | $10.95 | $10.95 | 269,400 | — | — |
| 2021-01-22 | $11.07 | $11.07 | 285,600 | — | — |
| 2021-01-21 | $11.20 | $11.20 | 304,500 | — | — |
| 2021-01-20 | $11.40 | $11.40 | 639,600 | — | — |
| 2021-01-19 | $10.87 | $10.87 | 166,000 | — | — |
| 2021-01-15 | $10.90 | $10.90 | 161,100 | — | — |
| 2021-01-14 | $10.92 | $10.92 | 340,700 | — | — |
| 2021-01-13 | $10.90 | $10.90 | 247,100 | — | — |
| 2021-01-12 | $11.07 | $11.07 | 358,600 | — | — |
| 2021-01-11 | $10.96 | $10.96 | 240,400 | — | — |
| 2021-01-08 | $11.02 | $11.02 | 257,400 | — | — |
| 2021-01-07 | $11.09 | $11.09 | 561,800 | — | — |
| 2021-01-06 | $11.18 | $11.18 | 342,500 | — | — |
| 2021-01-05 | $11.80 | $11.80 | 776,700 | — | — |
| 2021-01-04 | $11.20 | $11.20 | 434,600 | — | — |