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
- 2020-08-04 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 | $10.08 | $10.08 | 81,400 | — | — |
| 2021-12-30 | $9.84 | $9.84 | 17,000 | — | — |
| 2021-12-29 | $9.82 | $9.82 | 16,200 | — | — |
| 2021-12-28 | $9.82 | $9.82 | 1,700 | — | — |
| 2021-12-27 | $9.85 | $9.85 | 75,100 | — | — |
| 2021-12-23 | $9.83 | $9.83 | 15,300 | — | — |
| 2021-12-22 | $9.81 | $9.81 | 48,800 | — | — |
| 2021-12-21 | $9.84 | $9.84 | 10,500 | — | — |
| 2021-12-20 | $9.83 | $9.83 | 70,500 | — | — |
| 2021-12-17 | $9.84 | $9.84 | 4,800 | — | — |
| 2021-12-16 | $9.85 | $9.85 | 22,100 | — | — |
| 2021-12-15 | $9.85 | $9.85 | 17,600 | — | — |
| 2021-12-14 | $9.85 | $9.85 | 39,300 | — | — |
| 2021-12-13 | $9.84 | $9.84 | 21,700 | — | — |
| 2021-12-10 | $9.85 | $9.85 | 12,300 | — | — |
| 2021-12-09 | $9.85 | $9.85 | 5,600 | — | — |
| 2021-12-08 | $9.85 | $9.85 | 437,700 | — | — |
| 2021-12-07 | $9.85 | $9.85 | 20,800 | — | — |
| 2021-12-06 | $9.85 | $9.85 | 27,200 | — | — |
| 2021-12-03 | $9.86 | $9.86 | 21,000 | — | — |
| 2021-12-02 | $9.86 | $9.86 | 19,700 | — | — |
| 2021-12-01 | $9.86 | $9.86 | 8,800 | — | — |
| 2021-11-30 | $9.87 | $9.87 | 13,500 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 33,100 | — | — |
| 2021-11-26 | $9.86 | $9.86 | 39,100 | — | — |
| 2021-11-24 | $9.87 | $9.87 | 9,800 | — | — |
| 2021-11-23 | $9.86 | $9.86 | 8,400 | — | — |
| 2021-11-22 | $9.86 | $9.86 | 38,200 | — | — |
| 2021-11-19 | $9.86 | $9.86 | 44,500 | — | — |
| 2021-11-18 | $9.87 | $9.87 | 3,700 | — | — |
| 2021-11-17 | $9.87 | $9.87 | 0 | — | — |
| 2021-11-16 | $9.87 | $9.87 | 27,700 | — | — |
| 2021-11-15 | $9.87 | $9.87 | 34,600 | — | — |
| 2021-11-12 | $9.86 | $9.86 | 100 | — | — |
| 2021-11-11 | $9.86 | $9.86 | 300 | — | — |
| 2021-11-10 | $9.90 | $9.90 | 0 | — | — |
| 2021-11-09 | $9.90 | $9.90 | 19,100 | — | — |
| 2021-11-08 | $9.87 | $9.87 | 20,200 | — | — |
| 2021-11-05 | $9.86 | $9.86 | 153,300 | — | — |
| 2021-11-04 | $9.86 | $9.86 | 700 | — | — |
| 2021-11-03 | $9.84 | $9.84 | 7,300 | — | — |
| 2021-11-02 | $9.83 | $9.83 | 200 | — | — |
| 2021-11-01 | $9.85 | $9.85 | 6,500 | — | — |
| 2021-10-29 | $9.86 | $9.86 | 15,400 | — | — |
| 2021-10-28 | $9.85 | $9.85 | 0 | — | — |
| 2021-10-27 | $9.85 | $9.85 | 400 | — | — |
| 2021-10-26 | $9.85 | $9.85 | 9,500 | — | — |
| 2021-10-25 | $9.87 | $9.87 | 0 | — | — |
| 2021-10-22 | $9.87 | $9.87 | 12,800 | — | — |
| 2021-10-21 | $9.84 | $9.84 | 41,200 | — | — |
| 2021-10-20 | $9.81 | $9.81 | 17,700 | — | — |
| 2021-10-19 | $9.82 | $9.82 | 3,200 | — | — |
| 2021-10-18 | $9.84 | $9.84 | 11,800 | — | — |
| 2021-10-15 | $9.85 | $9.85 | 9,300 | — | — |
| 2021-10-14 | $9.84 | $9.84 | 1,500 | — | — |
| 2021-10-13 | $9.85 | $9.85 | 1,400 | — | — |
| 2021-10-12 | $9.84 | $9.84 | 1,200 | — | — |
| 2021-10-11 | $9.86 | $9.86 | 4,800 | — | — |
| 2021-10-08 | $9.83 | $9.83 | 4,900 | — | — |
| 2021-10-07 | $9.83 | $9.83 | 0 | — | — |
| 2021-10-06 | $9.83 | $9.83 | 214,000 | — | — |
| 2021-10-05 | $9.85 | $9.85 | 11,600 | — | — |
| 2021-10-04 | $9.81 | $9.81 | 600 | — | — |
| 2021-10-01 | $9.89 | $9.89 | 59,300 | — | — |
| 2021-09-30 | $9.89 | $9.89 | 34,200 | — | — |
| 2021-09-29 | $9.84 | $9.84 | 59,700 | — | — |
| 2021-09-28 | $9.85 | $9.85 | 11,500 | — | — |
| 2021-09-27 | $9.83 | $9.83 | 200 | — | — |
| 2021-09-24 | $9.82 | $9.82 | 22,200 | — | — |
| 2021-09-23 | $9.82 | $9.82 | 22,000 | — | — |
| 2021-09-22 | $9.81 | $9.81 | 87,000 | — | — |
| 2021-09-21 | $9.80 | $9.80 | 33,100 | — | — |
| 2021-09-20 | $9.76 | $9.76 | 95,100 | — | — |
| 2021-09-17 | $9.81 | $9.81 | 28,300 | — | — |
| 2021-09-16 | $9.80 | $9.80 | 200 | — | — |
| 2021-09-15 | $9.89 | $9.89 | 21,200 | — | — |
| 2021-09-14 | $9.85 | $9.85 | 12,000 | — | — |
| 2021-09-13 | $9.83 | $9.83 | 41,600 | — | — |
| 2021-09-10 | $9.80 | $9.80 | 400 | — | — |
| 2021-09-09 | $9.79 | $9.79 | 3,800 | — | — |
| 2021-09-08 | $9.79 | $9.79 | 8,600 | — | — |
| 2021-09-07 | $9.79 | $9.79 | 3,200 | — | — |
| 2021-09-03 | $9.79 | $9.79 | 6,100 | — | — |
| 2021-09-02 | $9.85 | $9.85 | 11,900 | — | — |
| 2021-09-01 | $9.80 | $9.80 | 25,000 | — | — |
| 2021-08-31 | $9.79 | $9.79 | 3,200 | — | — |
| 2021-08-30 | $9.79 | $9.79 | 0 | — | — |
| 2021-08-27 | $9.79 | $9.79 | 22,500 | — | — |
| 2021-08-26 | $9.79 | $9.79 | 700 | — | — |
| 2021-08-25 | $9.85 | $9.85 | 1,100 | — | — |
| 2021-08-24 | $9.83 | $9.83 | 5,900 | — | — |
| 2021-08-23 | $9.77 | $9.77 | 2,200 | — | — |
| 2021-08-20 | $9.79 | $9.79 | 16,000 | — | — |
| 2021-08-19 | $9.85 | $9.85 | 0 | — | — |
| 2021-08-18 | $9.85 | $9.85 | 1,400 | — | — |
| 2021-08-17 | $9.74 | $9.74 | 100,100 | — | — |
| 2021-08-16 | $9.90 | $9.90 | 4,500 | — | — |
| 2021-08-13 | $9.89 | $9.89 | 2,900 | — | — |
| 2021-08-12 | $9.90 | $9.90 | 700 | — | — |
| 2021-08-11 | $9.90 | $9.90 | 100 | — | — |
| 2021-08-10 | $9.85 | $9.85 | 600 | — | — |
| 2021-08-09 | $9.80 | $9.80 | 2,200 | — | — |
| 2021-08-06 | $9.87 | $9.87 | 9,000 | — | — |
| 2021-08-05 | $9.83 | $9.83 | 276,700 | — | — |
| 2021-08-04 | $9.91 | $9.91 | 10,300 | — | — |
| 2021-08-03 | $9.93 | $9.93 | 28,300 | — | — |
| 2021-08-02 | $9.92 | $9.92 | 51,500 | — | — |
| 2021-07-30 | $9.91 | $9.91 | 3,700 | — | — |
| 2021-07-29 | $9.94 | $9.94 | 3,900 | — | — |
| 2021-07-28 | $9.95 | $9.95 | 1,000 | — | — |
| 2021-07-27 | $9.93 | $9.93 | 33,200 | — | — |
| 2021-07-26 | $9.91 | $9.91 | 5,000 | — | — |
| 2021-07-23 | $10.00 | $10.00 | 2,100 | — | — |
| 2021-07-22 | $9.89 | $9.89 | 3,500 | — | — |
| 2021-07-21 | $9.93 | $9.93 | 16,900 | — | — |
| 2021-07-20 | $9.96 | $9.96 | 1,400 | — | — |
| 2021-07-19 | $9.98 | $9.98 | 15,600 | — | — |
| 2021-07-16 | $10.05 | $10.05 | 0 | — | — |
| 2021-07-15 | $10.05 | $10.05 | 11,400 | — | — |
| 2021-07-14 | $10.05 | $10.05 | 28,400 | — | — |
| 2021-07-13 | $9.95 | $9.95 | 3,100 | — | — |
| 2021-07-12 | $9.90 | $9.90 | 1,100 | — | — |
| 2021-07-09 | $9.99 | $9.99 | 9,000 | — | — |
| 2021-07-08 | $9.91 | $9.91 | 176,900 | — | — |
| 2021-07-07 | $9.90 | $9.90 | 75,400 | — | — |
| 2021-07-06 | $9.93 | $9.93 | 80,100 | — | — |
| 2021-07-02 | $10.00 | $10.00 | 14,100 | — | — |
| 2021-07-01 | $10.00 | $10.00 | 22,200 | — | — |
| 2021-06-30 | $10.20 | $10.20 | 111,200 | — | — |
| 2021-06-29 | $9.99 | $9.99 | 5,800 | — | — |
| 2021-06-28 | $10.00 | $10.00 | 114,400 | — | — |
| 2021-06-25 | $10.00 | $10.00 | 149,600 | — | — |
| 2021-06-24 | $10.00 | $10.00 | 149,100 | — | — |
| 2021-06-23 | $10.10 | $10.10 | 176,500 | — | — |
| 2021-06-22 | $10.39 | $10.39 | 11,300 | — | — |
| 2021-06-21 | $10.35 | $10.35 | 9,100 | — | — |
| 2021-06-18 | $10.40 | $10.40 | 18,000 | — | — |
| 2021-06-17 | $10.39 | $10.39 | 300 | — | — |
| 2021-06-16 | $10.34 | $10.34 | 12,700 | — | — |
| 2021-06-15 | $10.26 | $10.26 | 11,400 | — | — |
| 2021-06-14 | $10.24 | $10.24 | 2,100 | — | — |
| 2021-06-11 | $10.26 | $10.26 | 8,400 | — | — |
| 2021-06-10 | $10.25 | $10.25 | 11,800 | — | — |
| 2021-06-09 | $10.22 | $10.22 | 700 | — | — |
| 2021-06-08 | $10.38 | $10.38 | 1,100 | — | — |
| 2021-06-07 | $10.20 | $10.20 | 26,700 | — | — |
| 2021-06-04 | $10.14 | $10.14 | 14,400 | — | — |
| 2021-06-03 | $10.17 | $10.17 | 0 | — | — |
| 2021-06-02 | $10.17 | $10.17 | 24,900 | — | — |
| 2021-06-01 | $10.31 | $10.31 | 13,600 | — | — |
| 2021-05-28 | $10.27 | $10.27 | 47,800 | — | — |
| 2021-05-27 | $10.14 | $10.14 | 14,600 | — | — |
| 2021-05-26 | $10.37 | $10.37 | 30,200 | — | — |
| 2021-05-25 | $10.10 | $10.10 | 64,200 | — | — |
| 2021-05-24 | $10.12 | $10.12 | 2,300 | — | — |
| 2021-05-21 | $10.00 | $10.00 | 6,300 | — | — |
| 2021-05-20 | $10.15 | $10.15 | 139,100 | — | — |
| 2021-05-19 | $9.97 | $9.97 | 247,000 | — | — |
| 2021-05-18 | $10.14 | $10.14 | 13,900 | — | — |
| 2021-05-17 | $10.22 | $10.22 | 7,200 | — | — |
| 2021-05-14 | $10.30 | $10.30 | 8,200 | — | — |
| 2021-05-13 | $10.24 | $10.24 | 13,500 | — | — |
| 2021-05-12 | $10.05 | $10.05 | 11,500 | — | — |
| 2021-05-11 | $10.34 | $10.34 | 81,800 | — | — |
| 2021-05-10 | $10.18 | $10.18 | 108,100 | — | — |
| 2021-05-07 | $10.42 | $10.42 | 4,100 | — | — |
| 2021-05-06 | $10.30 | $10.30 | 8,900 | — | — |
| 2021-05-05 | $10.47 | $10.47 | 7,700 | — | — |
| 2021-05-04 | $10.48 | $10.48 | 7,300 | — | — |
| 2021-05-03 | $10.69 | $10.69 | 3,500 | — | — |
| 2021-04-30 | $10.94 | $10.94 | 3,200 | — | — |
| 2021-04-29 | $10.92 | $10.92 | 5,100 | — | — |
| 2021-04-28 | $10.62 | $10.62 | 3,200 | — | — |
| 2021-04-27 | $11.16 | $11.16 | 800 | — | — |
| 2021-04-26 | $10.70 | $10.70 | 2,600 | — | — |
| 2021-04-23 | $10.60 | $10.60 | 24,100 | — | — |
| 2021-04-22 | $10.37 | $10.37 | 1,900 | — | — |
| 2021-04-21 | $10.50 | $10.50 | 7,900 | — | — |
| 2021-04-20 | $10.31 | $10.31 | 15,100 | — | — |
| 2021-04-19 | $10.55 | $10.55 | 100,500 | — | — |
| 2021-04-16 | $10.39 | $10.39 | 38,500 | — | — |
| 2021-04-15 | $10.50 | $10.50 | 18,400 | — | — |
| 2021-04-14 | $10.50 | $10.50 | 13,800 | — | — |
| 2021-04-13 | $10.50 | $10.50 | 37,800 | — | — |
| 2021-04-12 | $10.30 | $10.30 | 55,100 | — | — |
| 2021-04-09 | $10.38 | $10.38 | 81,800 | — | — |
| 2021-04-08 | $10.27 | $10.27 | 63,800 | — | — |
| 2021-04-07 | $10.60 | $10.60 | 5,700 | — | — |
| 2021-04-06 | $10.55 | $10.55 | 17,400 | — | — |
| 2021-04-05 | $10.49 | $10.49 | 5,900 | — | — |
| 2021-04-01 | $10.68 | $10.68 | 59,400 | — | — |
| 2021-03-31 | $11.19 | $11.19 | 73,100 | — | — |
| 2021-03-30 | $10.30 | $10.30 | 5,800 | — | — |
| 2021-03-29 | $10.24 | $10.24 | 32,400 | — | — |
| 2021-03-26 | $10.35 | $10.35 | 254,000 | — | — |
| 2021-03-25 | $10.21 | $10.21 | 75,300 | — | — |
| 2021-03-24 | $10.55 | $10.55 | 50,100 | — | — |
| 2021-03-23 | $10.81 | $10.81 | 17,100 | — | — |
| 2021-03-22 | $11.06 | $11.06 | 13,700 | — | — |
| 2021-03-19 | $11.30 | $11.30 | 10,100 | — | — |
| 2021-03-18 | $10.98 | $10.98 | 12,200 | — | — |
| 2021-03-17 | $10.90 | $10.90 | 61,800 | — | — |
| 2021-03-16 | $11.21 | $11.21 | 9,300 | — | — |
| 2021-03-15 | $11.50 | $11.50 | 12,700 | — | — |
| 2021-03-12 | $11.50 | $11.50 | 46,700 | — | — |
| 2021-03-11 | $11.53 | $11.53 | 7,700 | — | — |
| 2021-03-10 | $11.41 | $11.41 | 18,200 | — | — |
| 2021-03-09 | $11.45 | $11.45 | 13,300 | — | — |
| 2021-03-08 | $11.46 | $11.46 | 7,400 | — | — |
| 2021-03-05 | $11.31 | $11.31 | 62,500 | — | — |
| 2021-03-04 | $11.40 | $11.40 | 96,200 | — | — |
| 2021-03-03 | $11.43 | $11.43 | 64,300 | — | — |
| 2021-03-02 | $12.61 | $12.61 | 20,700 | — | — |
| 2021-03-01 | $12.90 | $12.90 | 120,000 | — | — |
| 2021-02-26 | $12.42 | $12.42 | 110,800 | — | — |
| 2021-02-25 | $12.93 | $12.93 | 40,300 | — | — |
| 2021-02-24 | $13.78 | $13.78 | 74,400 | — | — |
| 2021-02-23 | $13.55 | $13.55 | 39,400 | — | — |
| 2021-02-22 | $13.89 | $13.89 | 7,600 | — | — |
| 2021-02-19 | $13.90 | $13.90 | 30,000 | — | — |
| 2021-02-18 | $13.73 | $13.73 | 85,900 | — | — |
| 2021-02-17 | $13.67 | $13.67 | 27,200 | — | — |
| 2021-02-16 | $14.46 | $14.46 | 64,700 | — | — |
| 2021-02-12 | $14.37 | $14.37 | 53,100 | — | — |
| 2021-02-11 | $14.31 | $14.31 | 88,800 | — | — |
| 2021-02-10 | $14.30 | $14.30 | 131,500 | — | — |
| 2021-02-09 | $13.02 | $13.02 | 106,300 | — | — |
| 2021-02-08 | $13.09 | $13.09 | 315,600 | — | — |
| 2021-02-05 | $11.50 | $11.50 | 63,700 | — | — |
| 2021-02-04 | $11.47 | $11.47 | 149,400 | — | — |
| 2021-02-03 | $11.50 | $11.50 | 106,900 | — | — |
| 2021-02-02 | $11.57 | $11.57 | 123,400 | — | — |
| 2021-02-01 | $11.85 | $11.85 | 76,200 | — | — |
| 2021-01-29 | $11.83 | $11.83 | 97,800 | — | — |
| 2021-01-28 | $11.65 | $11.65 | 81,000 | — | — |
| 2021-01-27 | $11.27 | $11.27 | 104,700 | — | — |
| 2021-01-26 | $12.33 | $12.33 | 2,900 | — | — |
| 2021-01-25 | $12.03 | $12.03 | 47,100 | — | — |
| 2021-01-22 | $12.50 | $12.50 | 29,000 | — | — |
| 2021-01-21 | $12.49 | $12.49 | 14,500 | — | — |
| 2021-01-20 | $12.55 | $12.55 | 12,900 | — | — |
| 2021-01-19 | $12.50 | $12.50 | 15,700 | — | — |
| 2021-01-15 | $12.61 | $12.61 | 6,300 | — | — |
| 2021-01-14 | $12.65 | $12.65 | 26,000 | — | — |
| 2021-01-13 | $12.65 | $12.65 | 19,700 | — | — |
| 2021-01-12 | $12.65 | $12.65 | 45,700 | — | — |
| 2021-01-11 | $12.60 | $12.60 | 130,100 | — | — |
| 2021-01-08 | $12.60 | $12.60 | 14,700 | — | — |
| 2021-01-07 | $12.75 | $12.75 | 5,200 | — | — |
| 2021-01-06 | $12.75 | $12.75 | 2,400 | — | — |
| 2021-01-05 | $12.56 | $12.56 | 9,300 | — | — |
| 2021-01-04 | $13.00 | $13.00 | 57,600 | — | — |