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
- 2018-07-27 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 | $7.06 | $7.06 | 77,300 | — | — |
| 2021-12-30 | $7.20 | $7.20 | 150,900 | — | — |
| 2021-12-29 | $6.80 | $6.80 | 68,000 | — | — |
| 2021-12-28 | $6.94 | $6.94 | 65,200 | — | — |
| 2021-12-27 | $7.19 | $7.19 | 74,600 | — | — |
| 2021-12-23 | $7.19 | $7.19 | 59,600 | — | — |
| 2021-12-22 | $7.11 | $7.11 | 57,800 | — | — |
| 2021-12-21 | $6.95 | $6.95 | 47,300 | — | — |
| 2021-12-20 | $6.67 | $6.67 | 106,800 | — | — |
| 2021-12-17 | $6.90 | $6.90 | 42,700 | — | — |
| 2021-12-16 | $6.81 | $6.81 | 45,400 | — | — |
| 2021-12-15 | $6.99 | $6.99 | 253,200 | — | — |
| 2021-12-14 | $6.89 | $6.89 | 83,500 | — | — |
| 2021-12-13 | $7.12 | $7.12 | 119,000 | — | — |
| 2021-12-10 | $7.24 | $7.24 | 87,600 | — | — |
| 2021-12-09 | $7.57 | $7.57 | 95,700 | — | — |
| 2021-12-08 | $7.70 | $7.70 | 93,400 | — | — |
| 2021-12-07 | $7.63 | $7.63 | 88,800 | — | — |
| 2021-12-06 | $7.24 | $7.24 | 96,100 | — | — |
| 2021-12-03 | $7.07 | $7.07 | 160,000 | — | — |
| 2021-12-02 | $7.63 | $7.63 | 33,200 | — | — |
| 2021-12-01 | $7.69 | $7.69 | 151,500 | — | — |
| 2021-11-30 | $7.72 | $7.72 | 132,800 | — | — |
| 2021-11-29 | $7.87 | $7.87 | 137,500 | — | — |
| 2021-11-26 | $7.93 | $7.93 | 70,800 | — | — |
| 2021-11-24 | $8.32 | $8.32 | 95,200 | — | — |
| 2021-11-23 | $8.53 | $8.53 | 147,500 | — | — |
| 2021-11-22 | $8.75 | $8.75 | 78,200 | — | — |
| 2021-11-19 | $8.80 | $8.80 | 112,800 | — | — |
| 2021-11-18 | $8.68 | $8.68 | 304,700 | — | — |
| 2021-11-17 | $8.81 | $8.81 | 123,300 | — | — |
| 2021-11-16 | $9.12 | $9.12 | 342,100 | — | — |
| 2021-11-15 | $8.88 | $8.88 | 486,100 | — | — |
| 2021-11-12 | $8.72 | $8.72 | 54,600 | — | — |
| 2021-11-11 | $8.66 | $8.66 | 135,300 | — | — |
| 2021-11-10 | $8.57 | $8.57 | 147,300 | — | — |
| 2021-11-09 | $8.60 | $8.60 | 142,500 | — | — |
| 2021-11-08 | $8.52 | $8.52 | 97,700 | — | — |
| 2021-11-05 | $8.85 | $8.85 | 355,900 | — | — |
| 2021-11-04 | $8.55 | $8.55 | 457,800 | — | — |
| 2021-11-03 | $8.34 | $8.34 | 574,700 | — | — |
| 2021-11-02 | $8.01 | $8.01 | 324,500 | — | — |
| 2021-11-01 | $8.41 | $8.41 | 348,800 | — | — |
| 2021-10-29 | $8.33 | $8.33 | 165,000 | — | — |
| 2021-10-28 | $8.68 | $8.68 | 508,700 | — | — |
| 2021-10-27 | $9.33 | $9.33 | 504,100 | — | — |
| 2021-10-26 | $8.97 | $8.97 | 292,400 | — | — |
| 2021-10-25 | $8.79 | $8.79 | 138,500 | — | — |
| 2021-10-22 | $8.71 | $8.71 | 58,500 | — | — |
| 2021-10-21 | $8.80 | $8.80 | 100,000 | — | — |
| 2021-10-20 | $8.89 | $8.89 | 90,000 | — | — |
| 2021-10-19 | $8.89 | $8.89 | 54,300 | — | — |
| 2021-10-18 | $8.84 | $8.84 | 53,800 | — | — |
| 2021-10-15 | $8.97 | $8.97 | 38,300 | — | — |
| 2021-10-14 | $8.88 | $8.88 | 51,100 | — | — |
| 2021-10-13 | $8.95 | $8.95 | 46,700 | — | — |
| 2021-10-12 | $8.91 | $8.91 | 27,200 | — | — |
| 2021-10-11 | $8.99 | $8.99 | 106,300 | — | — |
| 2021-10-08 | $8.94 | $8.94 | 41,900 | — | — |
| 2021-10-07 | $8.90 | $8.90 | 44,700 | — | — |
| 2021-10-06 | $8.73 | $8.73 | 59,800 | — | — |
| 2021-10-05 | $8.71 | $8.71 | 19,200 | — | — |
| 2021-10-04 | $8.64 | $8.64 | 104,600 | — | — |
| 2021-10-01 | $8.91 | $8.91 | 118,100 | — | — |
| 2021-09-30 | $8.85 | $8.85 | 86,400 | — | — |
| 2021-09-29 | $8.99 | $8.99 | 29,800 | — | — |
| 2021-09-28 | $9.20 | $9.20 | 144,700 | — | — |
| 2021-09-27 | $9.21 | $9.21 | 15,600 | — | — |
| 2021-09-24 | $9.35 | $9.35 | 94,000 | — | — |
| 2021-09-23 | $9.14 | $9.14 | 33,700 | — | — |
| 2021-09-22 | $8.95 | $8.95 | 85,100 | — | — |
| 2021-09-21 | $8.68 | $8.68 | 67,600 | — | — |
| 2021-09-20 | $8.74 | $8.74 | 125,500 | — | — |
| 2021-09-17 | $9.06 | $9.06 | 47,300 | — | — |
| 2021-09-16 | $9.17 | $9.17 | 112,000 | — | — |
| 2021-09-15 | $9.18 | $9.18 | 75,900 | — | — |
| 2021-09-14 | $9.38 | $9.38 | 91,100 | — | — |
| 2021-09-13 | $9.56 | $9.56 | 98,400 | — | — |
| 2021-09-10 | $9.53 | $9.53 | 28,400 | — | — |
| 2021-09-09 | $9.57 | $9.57 | 41,900 | — | — |
| 2021-09-08 | $9.67 | $9.67 | 44,400 | — | — |
| 2021-09-07 | $9.77 | $9.77 | 41,100 | — | — |
| 2021-09-03 | $9.95 | $9.95 | 82,000 | — | — |
| 2021-09-02 | $10.12 | $10.12 | 259,900 | — | — |
| 2021-09-01 | $10.32 | $10.32 | 129,000 | — | — |
| 2021-08-31 | $10.41 | $10.41 | 119,900 | — | — |
| 2021-08-30 | $9.98 | $9.98 | 42,700 | — | — |
| 2021-08-27 | $10.06 | $10.06 | 101,800 | — | — |
| 2021-08-26 | $9.53 | $9.53 | 37,100 | — | — |
| 2021-08-25 | $9.68 | $9.68 | 48,800 | — | — |
| 2021-08-24 | $9.72 | $9.72 | 92,000 | — | — |
| 2021-08-23 | $9.06 | $9.06 | 89,500 | — | — |
| 2021-08-20 | $9.21 | $9.21 | 38,000 | — | — |
| 2021-08-19 | $9.16 | $9.16 | 94,900 | — | — |
| 2021-08-18 | $9.00 | $9.00 | 116,200 | — | — |
| 2021-08-17 | $9.03 | $9.03 | 80,800 | — | — |
| 2021-08-16 | $9.68 | $9.68 | 241,300 | — | — |
| 2021-08-13 | $9.00 | $9.00 | 105,500 | — | — |
| 2021-08-12 | $9.50 | $9.50 | 118,100 | — | — |
| 2021-08-11 | $9.55 | $9.55 | 107,400 | — | — |
| 2021-08-10 | $9.55 | $9.55 | 55,200 | — | — |
| 2021-08-09 | $9.74 | $9.74 | 46,100 | — | — |
| 2021-08-06 | $9.91 | $9.91 | 74,700 | — | — |
| 2021-08-05 | $9.80 | $9.80 | 47,300 | — | — |
| 2021-08-04 | $10.22 | $10.22 | 93,200 | — | — |
| 2021-08-03 | $9.67 | $9.67 | 34,100 | — | — |
| 2021-08-02 | $9.79 | $9.79 | 28,300 | — | — |
| 2021-07-30 | $9.66 | $9.66 | 102,600 | — | — |
| 2021-07-29 | $9.89 | $9.89 | 38,100 | — | — |
| 2021-07-28 | $9.96 | $9.96 | 32,900 | — | — |
| 2021-07-27 | $9.82 | $9.82 | 108,400 | — | — |
| 2021-07-26 | $10.22 | $10.22 | 89,900 | — | — |
| 2021-07-23 | $10.31 | $10.31 | 34,800 | — | — |
| 2021-07-22 | $10.40 | $10.40 | 44,300 | — | — |
| 2021-07-21 | $10.44 | $10.44 | 47,700 | — | — |
| 2021-07-20 | $10.09 | $10.09 | 53,600 | — | — |
| 2021-07-19 | $9.77 | $9.77 | 87,400 | — | — |
| 2021-07-16 | $9.99 | $9.99 | 98,200 | — | — |
| 2021-07-15 | $10.17 | $10.17 | 107,200 | — | — |
| 2021-07-14 | $10.18 | $10.18 | 152,000 | — | — |
| 2021-07-13 | $10.43 | $10.43 | 171,900 | — | — |
| 2021-07-12 | $10.60 | $10.60 | 43,000 | — | — |
| 2021-07-09 | $10.49 | $10.49 | 72,200 | — | — |
| 2021-07-08 | $10.40 | $10.40 | 126,900 | — | — |
| 2021-07-07 | $10.40 | $10.40 | 104,200 | — | — |
| 2021-07-06 | $10.62 | $10.62 | 134,500 | — | — |
| 2021-07-02 | $10.26 | $10.26 | 67,500 | — | — |
| 2021-07-01 | $10.29 | $10.29 | 97,900 | — | — |
| 2021-06-30 | $10.25 | $10.25 | 179,300 | — | — |
| 2021-06-29 | $10.34 | $10.34 | 362,500 | — | — |
| 2021-06-28 | $10.69 | $10.69 | 105,600 | — | — |
| 2021-06-25 | $10.55 | $10.55 | 123,200 | — | — |
| 2021-06-24 | $10.63 | $10.63 | 188,300 | — | — |
| 2021-06-23 | $10.18 | $10.18 | 107,400 | — | — |
| 2021-06-22 | $10.16 | $10.16 | 169,100 | — | — |
| 2021-06-21 | $10.16 | $10.16 | 139,600 | — | — |
| 2021-06-18 | $10.02 | $10.02 | 88,200 | — | — |
| 2021-06-17 | $9.96 | $9.96 | 258,600 | — | — |
| 2021-06-16 | $10.04 | $10.04 | 269,000 | — | — |
| 2021-06-15 | $9.84 | $9.84 | 262,600 | — | — |
| 2021-06-14 | $10.30 | $10.30 | 219,200 | — | — |
| 2021-06-11 | $10.70 | $10.70 | 315,100 | — | — |
| 2021-06-10 | $10.13 | $10.13 | 290,300 | — | — |
| 2021-06-09 | $10.13 | $10.13 | 1,669,400 | — | — |
| 2021-06-08 | $9.00 | $9.00 | 2,738,100 | — | — |
| 2021-06-07 | $11.74 | $11.74 | 155,200 | — | — |
| 2021-06-04 | $11.98 | $11.98 | 56,400 | — | — |
| 2021-06-03 | $12.47 | $12.47 | 336,200 | — | — |
| 2021-06-02 | $11.90 | $11.90 | 33,900 | — | — |
| 2021-06-01 | $11.87 | $11.87 | 43,600 | — | — |
| 2021-05-28 | $11.86 | $11.86 | 104,400 | — | — |
| 2021-05-27 | $11.52 | $11.52 | 50,200 | — | — |
| 2021-05-26 | $11.36 | $11.36 | 127,500 | — | — |
| 2021-05-25 | $11.52 | $11.52 | 377,700 | — | — |
| 2021-05-24 | $10.48 | $10.48 | 29,200 | — | — |
| 2021-05-21 | $10.40 | $10.40 | 110,300 | — | — |
| 2021-05-20 | $10.91 | $10.91 | 83,400 | — | — |
| 2021-05-19 | $10.46 | $10.46 | 67,200 | — | — |
| 2021-05-18 | $10.27 | $10.27 | 41,500 | — | — |
| 2021-05-17 | $10.24 | $10.24 | 63,100 | — | — |
| 2021-05-14 | $10.21 | $10.21 | 277,000 | — | — |
| 2021-05-13 | $9.52 | $9.52 | 388,200 | — | — |
| 2021-05-12 | $9.83 | $9.83 | 324,800 | — | — |
| 2021-05-11 | $10.87 | $10.87 | 180,000 | — | — |
| 2021-05-10 | $10.61 | $10.61 | 161,900 | — | — |
| 2021-05-07 | $10.58 | $10.58 | 103,400 | — | — |
| 2021-05-06 | $10.53 | $10.53 | 210,300 | — | — |
| 2021-05-05 | $10.67 | $10.67 | 193,300 | — | — |
| 2021-05-04 | $10.49 | $10.49 | 226,400 | — | — |
| 2021-05-03 | $11.03 | $11.03 | 176,700 | — | — |
| 2021-04-30 | $10.85 | $10.85 | 284,300 | — | — |
| 2021-04-29 | $11.02 | $11.02 | 132,500 | — | — |
| 2021-04-28 | $11.40 | $11.40 | 129,700 | — | — |
| 2021-04-27 | $11.50 | $11.50 | 363,600 | — | — |
| 2021-04-26 | $10.81 | $10.81 | 274,800 | — | — |
| 2021-04-23 | $10.14 | $10.14 | 53,500 | — | — |
| 2021-04-22 | $10.07 | $10.07 | 96,800 | — | — |
| 2021-04-21 | $10.07 | $10.07 | 135,100 | — | — |
| 2021-04-20 | $9.50 | $9.50 | 216,600 | — | — |
| 2021-04-19 | $10.06 | $10.06 | 76,100 | — | — |
| 2021-04-16 | $10.41 | $10.41 | 146,900 | — | — |
| 2021-04-15 | $10.46 | $10.46 | 425,400 | — | — |
| 2021-04-14 | $10.53 | $10.53 | 463,900 | — | — |
| 2021-04-13 | $10.59 | $10.59 | 113,400 | — | — |
| 2021-04-12 | $10.62 | $10.62 | 211,600 | — | — |
| 2021-04-09 | $10.56 | $10.56 | 63,200 | — | — |
| 2021-04-08 | $10.58 | $10.58 | 83,600 | — | — |
| 2021-04-07 | $10.67 | $10.67 | 213,500 | — | — |
| 2021-04-06 | $10.85 | $10.85 | 289,800 | — | — |
| 2021-04-05 | $10.26 | $10.26 | 110,500 | — | — |
| 2021-04-01 | $10.69 | $10.69 | 120,400 | — | — |
| 2021-03-31 | $10.00 | $10.00 | 281,300 | — | — |
| 2021-03-30 | $10.08 | $10.08 | 195,000 | — | — |
| 2021-03-29 | $10.27 | $10.27 | 114,300 | — | — |
| 2021-03-26 | $10.39 | $10.39 | 169,300 | — | — |
| 2021-03-25 | $10.37 | $10.37 | 228,600 | — | — |
| 2021-03-24 | $10.89 | $10.89 | 211,700 | — | — |
| 2021-03-23 | $11.40 | $11.40 | 210,300 | — | — |
| 2021-03-22 | $12.17 | $12.17 | 116,500 | — | — |
| 2021-03-19 | $12.73 | $12.73 | 134,500 | — | — |
| 2021-03-18 | $12.17 | $12.17 | 106,800 | — | — |
| 2021-03-17 | $12.40 | $12.40 | 160,100 | — | — |
| 2021-03-16 | $12.55 | $12.55 | 252,000 | — | — |
| 2021-03-15 | $12.06 | $12.06 | 100,400 | — | — |
| 2021-03-12 | $12.12 | $12.12 | 148,600 | — | — |
| 2021-03-11 | $12.22 | $12.22 | 263,300 | — | — |
| 2021-03-10 | $11.81 | $11.81 | 336,100 | — | — |
| 2021-03-09 | $11.95 | $11.95 | 283,300 | — | — |
| 2021-03-08 | $11.64 | $11.64 | 169,700 | — | — |
| 2021-03-05 | $11.80 | $11.80 | 318,000 | — | — |
| 2021-03-04 | $12.20 | $12.20 | 247,200 | — | — |
| 2021-03-03 | $12.77 | $12.77 | 484,700 | — | — |
| 2021-03-02 | $12.46 | $12.46 | 355,900 | — | — |
| 2021-03-01 | $12.20 | $12.20 | 345,100 | — | — |
| 2021-02-26 | $12.06 | $12.06 | 349,600 | — | — |
| 2021-02-25 | $12.95 | $12.95 | 553,300 | — | — |
| 2021-02-24 | $11.57 | $11.57 | 279,200 | — | — |
| 2021-02-23 | $11.45 | $11.45 | 502,800 | — | — |
| 2021-02-22 | $12.82 | $12.82 | 235,300 | — | — |
| 2021-02-19 | $13.57 | $13.57 | 348,200 | — | — |
| 2021-02-18 | $13.38 | $13.38 | 666,800 | — | — |
| 2021-02-17 | $12.47 | $12.47 | 379,000 | — | — |
| 2021-02-16 | $12.33 | $12.33 | 575,300 | — | — |
| 2021-02-12 | $12.84 | $12.84 | 397,700 | — | — |
| 2021-02-11 | $12.47 | $12.47 | 813,700 | — | — |
| 2021-02-10 | $11.25 | $11.25 | 1,695,200 | — | — |
| 2021-02-09 | $9.85 | $9.85 | 357,700 | — | — |
| 2021-02-08 | $9.43 | $9.43 | 1,104,900 | — | — |
| 2021-02-05 | $9.27 | $9.27 | 319,500 | — | — |
| 2021-02-04 | $8.85 | $8.85 | 264,100 | — | — |
| 2021-02-03 | $8.88 | $8.88 | 548,800 | — | — |
| 2021-02-02 | $8.38 | $8.38 | 124,900 | — | — |
| 2021-02-01 | $8.47 | $8.47 | 178,900 | — | — |
| 2021-01-29 | $8.61 | $8.61 | 182,600 | — | — |
| 2021-01-28 | $9.10 | $9.10 | 274,200 | — | — |
| 2021-01-27 | $9.20 | $9.20 | 442,200 | — | — |
| 2021-01-26 | $9.34 | $9.34 | 245,800 | — | — |
| 2021-01-25 | $9.45 | $9.45 | 381,900 | — | — |
| 2021-01-22 | $9.75 | $9.75 | 175,100 | — | — |
| 2021-01-21 | $9.62 | $9.62 | 200,100 | — | — |
| 2021-01-20 | $9.59 | $9.59 | 324,600 | — | — |
| 2021-01-19 | $9.65 | $9.65 | 241,700 | — | — |
| 2021-01-15 | $9.36 | $9.36 | 191,100 | — | — |
| 2021-01-14 | $9.30 | $9.30 | 124,800 | — | — |
| 2021-01-13 | $9.36 | $9.36 | 94,700 | — | — |
| 2021-01-12 | $9.38 | $9.38 | 195,800 | — | — |
| 2021-01-11 | $9.27 | $9.27 | 1,097,700 | — | — |
| 2021-01-08 | $9.09 | $9.09 | 615,300 | — | — |
| 2021-01-07 | $9.33 | $9.33 | 346,300 | — | — |
| 2021-01-06 | $8.89 | $8.89 | 192,800 | — | — |
| 2021-01-05 | $8.98 | $8.98 | 199,900 | — | — |
| 2021-01-04 | $9.13 | $9.13 | 427,500 | — | — |