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
- 2020-08-18 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 | $10.61 | $15.77 | 1,641,900 | — | — |
| 2021-12-30 | $9.04 | $13.43 | 2,294,400 | — | — |
| 2021-12-29 | $6.46 | $9.60 | 82,400 | — | — |
| 2021-12-28 | $6.23 | $9.26 | 62,300 | — | — |
| 2021-12-27 | $6.12 | $9.09 | 85,000 | — | — |
| 2021-12-23 | $6.22 | $9.24 | 89,400 | — | — |
| 2021-12-22 | $6.32 | $9.39 | 47,300 | — | — |
| 2021-12-21 | $6.26 | $9.30 | 90,600 | — | — |
| 2021-12-20 | $6.17 | $9.17 | 97,100 | — | — |
| 2021-12-17 | $5.93 | $8.81 | 126,600 | — | — |
| 2021-12-16 | $6.38 | $9.48 | 109,400 | — | — |
| 2021-12-15 | $6.34 | $9.42 | 119,100 | — | — |
| 2021-12-14 | $6.32 | $9.39 | 62,000 | — | — |
| 2021-12-13 | $6.56 | $9.75 | 47,500 | — | — |
| 2021-12-10 | $6.85 | $10.18 | 65,300 | — | — |
| 2021-12-09 | $7.05 | $10.48 | 30,300 | — | — |
| 2021-12-08 | $7.29 | $10.83 | 52,500 | — | — |
| 2021-12-07 | $6.86 | $10.19 | 33,100 | — | — |
| 2021-12-06 | $7.14 | $10.61 | 79,300 | — | — |
| 2021-12-03 | $6.77 | $10.06 | 19,900 | — | — |
| 2021-12-02 | $6.88 | $10.22 | 45,100 | — | — |
| 2021-12-01 | $6.55 | $9.73 | 47,400 | — | — |
| 2021-11-30 | $6.70 | $9.96 | 56,500 | — | — |
| 2021-11-29 | $6.80 | $10.10 | 53,600 | — | — |
| 2021-11-26 | $7.21 | $10.71 | 42,000 | — | — |
| 2021-11-24 | $7.19 | $10.68 | 33,400 | — | — |
| 2021-11-23 | $7.32 | $10.88 | 58,800 | — | — |
| 2021-11-22 | $7.71 | $11.46 | 66,300 | — | — |
| 2021-11-19 | $7.22 | $10.73 | 30,800 | — | — |
| 2021-11-18 | $7.35 | $10.92 | 43,000 | — | — |
| 2021-11-17 | $7.44 | $11.06 | 63,500 | — | — |
| 2021-11-16 | $7.34 | $10.91 | 44,000 | — | — |
| 2021-11-15 | $7.54 | $11.20 | 94,700 | — | — |
| 2021-11-12 | $7.85 | $11.66 | 74,400 | — | — |
| 2021-11-11 | $7.93 | $11.78 | 26,500 | — | — |
| 2021-11-10 | $7.92 | $11.76 | 13,300 | — | — |
| 2021-11-09 | $7.97 | $11.84 | 18,200 | — | — |
| 2021-11-08 | $8.06 | $11.98 | 20,200 | — | — |
| 2021-11-05 | $7.96 | $11.83 | 44,600 | — | — |
| 2021-11-04 | $7.81 | $11.61 | 34,400 | — | — |
| 2021-11-03 | $7.88 | $11.71 | 24,100 | — | — |
| 2021-11-02 | $7.98 | $11.86 | 36,000 | — | — |
| 2021-11-01 | $7.90 | $11.74 | 52,100 | — | — |
| 2021-10-29 | $8.00 | $11.89 | 39,500 | — | — |
| 2021-10-28 | $8.16 | $12.13 | 30,300 | — | — |
| 2021-10-27 | $8.12 | $12.07 | 15,000 | — | — |
| 2021-10-26 | $8.11 | $12.05 | 23,200 | — | — |
| 2021-10-25 | $8.18 | $12.15 | 25,900 | — | — |
| 2021-10-22 | $8.18 | $12.15 | 25,900 | — | — |
| 2021-10-21 | $8.33 | $12.38 | 15,300 | — | — |
| 2021-10-20 | $8.45 | $12.56 | 35,200 | — | — |
| 2021-10-19 | $8.29 | $12.32 | 16,800 | — | — |
| 2021-10-18 | $8.27 | $12.29 | 15,900 | — | — |
| 2021-10-15 | $8.32 | $12.36 | 15,100 | — | — |
| 2021-10-14 | $8.28 | $12.30 | 7,500 | — | — |
| 2021-10-13 | $8.42 | $12.51 | 13,400 | — | — |
| 2021-10-12 | $8.42 | $12.51 | 22,100 | — | — |
| 2021-10-11 | $8.26 | $12.27 | 18,800 | — | — |
| 2021-10-08 | $8.16 | $12.13 | 18,000 | — | — |
| 2021-10-07 | $8.40 | $11.29 | 20,900 | — | — |
| 2021-10-06 | $8.36 | $11.24 | 26,000 | — | — |
| 2021-10-05 | $8.04 | $10.81 | 17,800 | — | — |
| 2021-10-04 | $8.01 | $10.77 | 18,900 | — | — |
| 2021-10-01 | $8.03 | $10.80 | 12,200 | — | — |
| 2021-09-30 | $8.07 | $10.85 | 30,400 | — | — |
| 2021-09-29 | $7.91 | $10.63 | 27,900 | — | — |
| 2021-09-28 | $8.10 | $10.89 | 27,200 | — | — |
| 2021-09-27 | $8.45 | $11.36 | 41,200 | — | — |
| 2021-09-24 | $8.44 | $11.35 | 13,800 | — | — |
| 2021-09-23 | $8.45 | $11.36 | 45,300 | — | — |
| 2021-09-22 | $8.40 | $11.29 | 50,200 | — | — |
| 2021-09-21 | $8.10 | $10.89 | 26,000 | — | — |
| 2021-09-20 | $8.26 | $11.10 | 39,600 | — | — |
| 2021-09-17 | $8.33 | $11.20 | 21,600 | — | — |
| 2021-09-16 | $8.29 | $11.15 | 26,200 | — | — |
| 2021-09-15 | $8.41 | $11.31 | 41,600 | — | — |
| 2021-09-14 | $8.32 | $11.19 | 268,400 | — | — |
| 2021-09-13 | $8.64 | $11.62 | 35,800 | — | — |
| 2021-09-10 | $8.85 | $11.90 | 19,000 | — | — |
| 2021-09-09 | $9.00 | $12.10 | 25,700 | — | — |
| 2021-09-08 | $9.11 | $12.25 | 31,300 | — | — |
| 2021-09-07 | $9.15 | $12.30 | 22,100 | — | — |
| 2021-09-03 | $9.35 | $12.57 | 32,700 | — | — |
| 2021-09-02 | $9.36 | $12.58 | 16,900 | — | — |
| 2021-09-01 | $9.47 | $12.73 | 20,700 | — | — |
| 2021-08-31 | $9.22 | $12.40 | 49,800 | — | — |
| 2021-08-30 | $9.07 | $12.19 | 34,200 | — | — |
| 2021-08-27 | $9.33 | $12.54 | 17,900 | — | — |
| 2021-08-26 | $9.39 | $12.62 | 24,600 | — | — |
| 2021-08-25 | $9.34 | $12.56 | 15,500 | — | — |
| 2021-08-24 | $9.35 | $12.57 | 60,900 | — | — |
| 2021-08-23 | $9.37 | $12.60 | 42,400 | — | — |
| 2021-08-20 | $9.37 | $12.60 | 26,500 | — | — |
| 2021-08-19 | $9.47 | $12.73 | 40,300 | — | — |
| 2021-08-18 | $9.20 | $12.37 | 49,700 | — | — |
| 2021-08-17 | $9.91 | $13.32 | 67,100 | — | — |
| 2021-08-16 | $10.52 | $14.14 | 35,600 | — | — |
| 2021-08-13 | $11.64 | $15.65 | 27,800 | — | — |
| 2021-08-12 | $11.12 | $14.95 | 16,700 | — | — |
| 2021-08-11 | $10.65 | $14.32 | 32,100 | — | — |
| 2021-08-10 | $11.60 | $15.60 | 27,000 | — | — |
| 2021-08-09 | $12.35 | $16.60 | 22,400 | — | — |
| 2021-08-06 | $12.64 | $16.99 | 11,400 | — | — |
| 2021-08-05 | $12.86 | $17.29 | 11,100 | — | — |
| 2021-08-04 | $12.96 | $17.42 | 8,900 | — | — |
| 2021-08-03 | $13.03 | $17.52 | 10,600 | — | — |
| 2021-08-02 | $13.00 | $17.48 | 9,000 | — | — |
| 2021-07-30 | $13.34 | $17.93 | 4,700 | — | — |
| 2021-07-29 | $13.14 | $17.67 | 4,700 | — | — |
| 2021-07-28 | $13.19 | $17.73 | 7,600 | — | — |
| 2021-07-27 | $13.08 | $17.58 | 10,100 | — | — |
| 2021-07-26 | $13.23 | $17.79 | 14,900 | — | — |
| 2021-07-23 | $13.30 | $17.88 | 5,200 | — | — |
| 2021-07-22 | $13.00 | $17.48 | 16,200 | — | — |
| 2021-07-21 | $12.81 | $17.22 | 27,100 | — | — |
| 2021-07-20 | $13.39 | $18.00 | 33,900 | — | — |
| 2021-07-19 | $13.12 | $17.64 | 24,400 | — | — |
| 2021-07-16 | $13.61 | $18.30 | 23,000 | — | — |
| 2021-07-15 | $13.77 | $18.51 | 29,600 | — | — |
| 2021-07-14 | $12.99 | $17.46 | 24,600 | — | — |
| 2021-07-13 | $12.49 | $16.79 | 21,700 | — | — |
| 2021-07-12 | $12.99 | $17.46 | 16,600 | — | — |
| 2021-07-09 | $13.00 | $17.48 | 9,600 | — | — |
| 2021-07-08 | $13.10 | $16.54 | 85,400 | — | — |
| 2021-07-07 | $12.96 | $16.36 | 14,800 | — | — |
| 2021-07-06 | $13.08 | $16.51 | 10,700 | — | — |
| 2021-07-02 | $13.01 | $16.42 | 11,700 | — | — |
| 2021-07-01 | $13.10 | $16.54 | 27,600 | — | — |
| 2021-06-30 | $13.10 | $16.54 | 17,600 | — | — |
| 2021-06-29 | $13.15 | $16.60 | 22,900 | — | — |
| 2021-06-28 | $13.10 | $16.54 | 16,700 | — | — |
| 2021-06-25 | $13.10 | $16.54 | 49,400 | — | — |
| 2021-06-24 | $12.82 | $16.18 | 68,000 | — | — |
| 2021-06-23 | $13.10 | $16.54 | 61,400 | — | — |
| 2021-06-22 | $13.10 | $16.54 | 91,900 | — | — |
| 2021-06-21 | $13.15 | $16.60 | 102,400 | — | — |
| 2021-06-18 | $13.08 | $16.51 | 333,700 | — | — |
| 2021-06-17 | $13.26 | $16.74 | 112,300 | — | — |
| 2021-06-16 | $13.50 | $17.04 | 143,100 | — | — |
| 2021-06-15 | $13.10 | $16.54 | 53,500 | — | — |
| 2021-06-14 | $13.50 | $17.04 | 179,400 | — | — |
| 2021-06-11 | $12.00 | $15.15 | 20,600 | — | — |
| 2021-06-10 | $11.83 | $14.93 | 24,200 | — | — |
| 2021-06-09 | $11.73 | $14.81 | 15,200 | — | — |
| 2021-06-08 | $11.60 | $14.64 | 25,300 | — | — |
| 2021-06-07 | $11.67 | $14.73 | 41,600 | — | — |
| 2021-06-04 | $11.49 | $14.50 | 27,700 | — | — |
| 2021-06-03 | $11.39 | $14.38 | 46,000 | — | — |
| 2021-06-02 | $10.91 | $13.77 | 283,400 | — | — |
| 2021-06-01 | $10.71 | $13.52 | 52,300 | — | — |
| 2021-05-28 | $10.81 | $13.65 | 95,400 | — | — |
| 2021-05-27 | $10.71 | $13.52 | 111,100 | — | — |
| 2021-05-26 | $10.77 | $13.59 | 23,200 | — | — |
| 2021-05-25 | $10.95 | $13.82 | 40,900 | — | — |
| 2021-05-24 | $11.62 | $14.67 | 62,600 | — | — |
| 2021-05-21 | $11.20 | $14.14 | 44,000 | — | — |
| 2021-05-20 | $10.53 | $13.29 | 27,500 | — | — |
| 2021-05-19 | $10.58 | $13.36 | 29,400 | — | — |
| 2021-05-18 | $9.99 | $12.61 | 22,700 | — | — |
| 2021-05-17 | $9.98 | $12.60 | 47,500 | — | — |
| 2021-05-14 | $10.00 | $12.62 | 71,600 | — | — |
| 2021-05-13 | $9.59 | $12.11 | 47,900 | — | — |
| 2021-05-12 | $9.21 | $11.63 | 54,300 | — | — |
| 2021-05-11 | $9.05 | $11.42 | 140,900 | — | — |
| 2021-05-10 | $9.01 | $11.37 | 51,100 | — | — |
| 2021-05-07 | $8.90 | $11.23 | 31,700 | — | — |
| 2021-05-06 | $8.90 | $11.23 | 26,500 | — | — |
| 2021-05-05 | $8.77 | $11.07 | 19,500 | — | — |
| 2021-05-04 | $8.72 | $11.01 | 25,300 | — | — |
| 2021-05-03 | $8.98 | $11.34 | 45,300 | — | — |
| 2021-04-30 | $8.83 | $11.15 | 14,300 | — | — |
| 2021-04-29 | $8.74 | $11.03 | 7,600 | — | — |
| 2021-04-28 | $8.72 | $11.00 | 11,000 | — | — |
| 2021-04-27 | $8.51 | $10.74 | 17,400 | — | — |
| 2021-04-26 | $8.60 | $10.86 | 23,900 | — | — |
| 2021-04-23 | $8.35 | $10.54 | 6,200 | — | — |
| 2021-04-22 | $8.44 | $10.65 | 9,200 | — | — |
| 2021-04-21 | $8.26 | $10.43 | 25,700 | — | — |
| 2021-04-20 | $8.15 | $10.29 | 42,700 | — | — |
| 2021-04-19 | $8.42 | $10.63 | 15,100 | — | — |
| 2021-04-16 | $8.64 | $10.91 | 22,500 | — | — |
| 2021-04-15 | $8.52 | $10.75 | 14,300 | — | — |
| 2021-04-14 | $8.69 | $10.97 | 20,600 | — | — |
| 2021-04-13 | $8.83 | $11.15 | 22,000 | — | — |
| 2021-04-12 | $8.55 | $10.79 | 16,300 | — | — |
| 2021-04-09 | $8.41 | $10.62 | 10,900 | — | — |
| 2021-04-08 | $8.60 | $9.85 | 21,800 | — | — |
| 2021-04-07 | $8.62 | $9.87 | 11,800 | — | — |
| 2021-04-06 | $8.55 | $9.79 | 12,500 | — | — |
| 2021-04-05 | $8.50 | $9.73 | 25,800 | — | — |
| 2021-04-01 | $8.50 | $9.73 | 38,500 | — | — |
| 2021-03-31 | $8.60 | $9.85 | 11,800 | — | — |
| 2021-03-30 | $8.60 | $9.85 | 22,900 | — | — |
| 2021-03-29 | $8.77 | $10.04 | 15,700 | — | — |
| 2021-03-26 | $8.75 | $10.01 | 6,800 | — | — |
| 2021-03-25 | $8.72 | $9.98 | 7,700 | — | — |
| 2021-03-24 | $8.59 | $9.83 | 14,700 | — | — |
| 2021-03-23 | $8.64 | $9.89 | 31,900 | — | — |
| 2021-03-22 | $8.90 | $10.19 | 21,100 | — | — |
| 2021-03-19 | $8.63 | $9.88 | 19,500 | — | — |
| 2021-03-18 | $8.55 | $9.79 | 46,600 | — | — |
| 2021-03-17 | $8.49 | $9.72 | 41,400 | — | — |
| 2021-03-16 | $8.67 | $9.92 | 28,700 | — | — |
| 2021-03-15 | $9.00 | $10.30 | 50,100 | — | — |
| 2021-03-12 | $9.16 | $10.48 | 73,900 | — | — |
| 2021-03-11 | $9.39 | $10.75 | 21,800 | — | — |
| 2021-03-10 | $9.40 | $10.76 | 39,100 | — | — |
| 2021-03-09 | $8.68 | $9.94 | 19,600 | — | — |
| 2021-03-08 | $8.60 | $9.85 | 19,700 | — | — |
| 2021-03-05 | $8.57 | $9.81 | 77,800 | — | — |
| 2021-03-04 | $8.70 | $9.96 | 56,900 | — | — |
| 2021-03-03 | $9.45 | $10.82 | 35,000 | — | — |
| 2021-03-02 | $9.62 | $11.01 | 16,400 | — | — |
| 2021-03-01 | $9.80 | $11.22 | 28,300 | — | — |
| 2021-02-26 | $9.85 | $11.28 | 9,900 | — | — |
| 2021-02-25 | $9.95 | $11.39 | 20,300 | — | — |
| 2021-02-24 | $10.05 | $11.51 | 38,500 | — | — |
| 2021-02-23 | $9.82 | $11.24 | 14,700 | — | — |
| 2021-02-22 | $9.85 | $11.28 | 24,600 | — | — |
| 2021-02-19 | $9.90 | $11.33 | 20,100 | — | — |
| 2021-02-18 | $9.95 | $11.39 | 14,700 | — | — |
| 2021-02-17 | $9.85 | $11.28 | 22,700 | — | — |
| 2021-02-16 | $9.96 | $11.40 | 23,200 | — | — |
| 2021-02-12 | $9.81 | $11.23 | 23,500 | — | — |
| 2021-02-11 | $9.86 | $11.29 | 16,000 | — | — |
| 2021-02-10 | $9.98 | $11.43 | 7,100 | — | — |
| 2021-02-09 | $9.77 | $11.19 | 16,500 | — | — |
| 2021-02-08 | $9.80 | $11.22 | 15,000 | — | — |
| 2021-02-05 | $9.90 | $11.33 | 15,600 | — | — |
| 2021-02-04 | $9.96 | $11.40 | 11,600 | — | — |
| 2021-02-03 | $9.84 | $11.27 | 12,000 | — | — |
| 2021-02-02 | $9.72 | $11.13 | 15,200 | — | — |
| 2021-02-01 | $9.65 | $11.05 | 13,200 | — | — |
| 2021-01-29 | $9.61 | $11.00 | 7,500 | — | — |
| 2021-01-28 | $9.65 | $11.05 | 10,900 | — | — |
| 2021-01-27 | $9.80 | $11.22 | 19,900 | — | — |
| 2021-01-26 | $9.80 | $11.22 | 19,700 | — | — |
| 2021-01-25 | $9.89 | $11.32 | 21,300 | — | — |
| 2021-01-22 | $9.83 | $11.25 | 18,100 | — | — |
| 2021-01-21 | $9.83 | $11.25 | 24,700 | — | — |
| 2021-01-20 | $9.61 | $11.00 | 22,900 | — | — |
| 2021-01-19 | $9.84 | $11.27 | 41,100 | — | — |
| 2021-01-15 | $10.15 | $11.62 | 22,700 | — | — |
| 2021-01-14 | $10.00 | $11.45 | 78,200 | — | — |
| 2021-01-13 | $9.23 | $10.57 | 69,000 | — | — |
| 2021-01-12 | $8.23 | $9.42 | 19,600 | — | — |
| 2021-01-11 | $8.28 | $9.48 | 27,800 | — | — |
| 2021-01-08 | $8.54 | $9.78 | 17,200 | — | — |
| 2021-01-07 | $8.37 | $8.67 | 41,800 | — | — |
| 2021-01-06 | $8.44 | $8.74 | 34,500 | — | — |
| 2021-01-05 | $8.30 | $8.59 | 10,300 | — | — |
| 2021-01-04 | $8.10 | $8.39 | 42,000 | — | — |