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
- 2017-03-17 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 | $8.10 | $8.10 | 473,900 | — | — |
| 2021-12-30 | $8.09 | $8.09 | 308,400 | — | — |
| 2021-12-29 | $8.19 | $8.19 | 370,100 | — | — |
| 2021-12-28 | $8.40 | $8.40 | 341,000 | — | — |
| 2021-12-27 | $8.60 | $8.60 | 444,800 | — | — |
| 2021-12-23 | $8.45 | $8.45 | 475,800 | — | — |
| 2021-12-22 | $8.32 | $8.32 | 480,000 | — | — |
| 2021-12-21 | $8.27 | $8.27 | 566,200 | — | — |
| 2021-12-20 | $7.76 | $7.76 | 712,100 | — | — |
| 2021-12-17 | $7.79 | $7.79 | 2,029,700 | — | — |
| 2021-12-16 | $8.08 | $8.08 | 1,253,400 | — | — |
| 2021-12-15 | $8.22 | $8.22 | 1,071,400 | — | — |
| 2021-12-14 | $8.33 | $8.33 | 1,174,100 | — | — |
| 2021-12-13 | $8.62 | $8.62 | 631,300 | — | — |
| 2021-12-10 | $9.02 | $9.02 | 519,700 | — | — |
| 2021-12-09 | $8.78 | $8.78 | 451,300 | — | — |
| 2021-12-08 | $8.75 | $8.75 | 619,300 | — | — |
| 2021-12-07 | $8.86 | $8.86 | 938,300 | — | — |
| 2021-12-06 | $8.54 | $8.54 | 710,500 | — | — |
| 2021-12-03 | $8.21 | $8.21 | 645,500 | — | — |
| 2021-12-02 | $8.35 | $8.35 | 809,800 | — | — |
| 2021-12-01 | $8.08 | $8.08 | 1,177,400 | — | — |
| 2021-11-30 | $8.22 | $8.22 | 1,454,200 | — | — |
| 2021-11-29 | $8.49 | $8.49 | 898,500 | — | — |
| 2021-11-26 | $8.24 | $8.24 | 701,200 | — | — |
| 2021-11-24 | $8.63 | $8.63 | 837,100 | — | — |
| 2021-11-23 | $8.48 | $8.48 | 1,112,700 | — | — |
| 2021-11-22 | $8.04 | $8.04 | 1,386,900 | — | — |
| 2021-11-19 | $7.78 | $7.78 | 1,247,000 | — | — |
| 2021-11-18 | $8.24 | $8.24 | 1,516,700 | — | — |
| 2021-11-17 | $8.58 | $8.58 | 930,100 | — | — |
| 2021-11-16 | $8.96 | $8.96 | 603,800 | — | — |
| 2021-11-15 | $9.03 | $9.03 | 620,400 | — | — |
| 2021-11-12 | $9.21 | $9.21 | 528,500 | — | — |
| 2021-11-11 | $9.33 | $9.33 | 526,800 | — | — |
| 2021-11-10 | $9.46 | $9.46 | 722,300 | — | — |
| 2021-11-09 | $9.99 | $9.99 | 708,500 | — | — |
| 2021-11-08 | $9.90 | $9.90 | 798,500 | — | — |
| 2021-11-05 | $9.60 | $9.60 | 761,100 | — | — |
| 2021-11-04 | $9.44 | $9.44 | 996,300 | — | — |
| 2021-11-03 | $9.60 | $9.60 | 655,400 | — | — |
| 2021-11-02 | $9.58 | $9.58 | 671,900 | — | — |
| 2021-11-01 | $9.67 | $9.67 | 1,274,900 | — | — |
| 2021-10-29 | $9.59 | $9.59 | 849,800 | — | — |
| 2021-10-28 | $10.09 | $10.09 | 774,600 | — | — |
| 2021-10-27 | $9.90 | $9.90 | 625,500 | — | — |
| 2021-10-26 | $10.47 | $10.47 | 892,000 | — | — |
| 2021-10-25 | $10.25 | $10.25 | 850,100 | — | — |
| 2021-10-22 | $10.20 | $10.20 | 463,200 | — | — |
| 2021-10-21 | $10.13 | $10.13 | 800,600 | — | — |
| 2021-10-20 | $10.26 | $10.26 | 700,700 | — | — |
| 2021-10-19 | $10.19 | $10.19 | 516,000 | — | — |
| 2021-10-18 | $10.20 | $10.20 | 743,400 | — | — |
| 2021-10-15 | $10.24 | $10.24 | 979,500 | — | — |
| 2021-10-14 | $10.08 | $10.08 | 642,800 | — | — |
| 2021-10-13 | $10.22 | $10.22 | 918,900 | — | — |
| 2021-10-12 | $9.93 | $9.93 | 504,400 | — | — |
| 2021-10-11 | $9.96 | $9.96 | 848,200 | — | — |
| 2021-10-08 | $9.96 | $9.96 | 693,300 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 722,800 | — | — |
| 2021-10-06 | $9.53 | $9.53 | 927,000 | — | — |
| 2021-10-05 | $9.92 | $9.92 | 1,485,000 | — | — |
| 2021-10-04 | $9.86 | $9.86 | 1,700,900 | — | — |
| 2021-10-01 | $9.30 | $9.30 | 1,356,700 | — | — |
| 2021-09-30 | $8.65 | $8.65 | 761,800 | — | — |
| 2021-09-29 | $8.81 | $8.81 | 1,194,400 | — | — |
| 2021-09-28 | $8.67 | $8.67 | 1,183,000 | — | — |
| 2021-09-27 | $8.56 | $8.56 | 1,080,800 | — | — |
| 2021-09-24 | $7.98 | $7.98 | 993,000 | — | — |
| 2021-09-23 | $7.88 | $7.88 | 1,551,900 | — | — |
| 2021-09-22 | $7.21 | $7.21 | 1,300,100 | — | — |
| 2021-09-21 | $7.21 | $7.21 | 850,000 | — | — |
| 2021-09-20 | $7.38 | $7.38 | 698,600 | — | — |
| 2021-09-17 | $7.79 | $7.79 | 1,782,300 | — | — |
| 2021-09-16 | $7.79 | $7.79 | 740,700 | — | — |
| 2021-09-15 | $8.04 | $8.04 | 1,089,800 | — | — |
| 2021-09-14 | $7.79 | $7.79 | 618,800 | — | — |
| 2021-09-13 | $7.97 | $7.97 | 1,079,700 | — | — |
| 2021-09-10 | $7.42 | $7.42 | 568,200 | — | — |
| 2021-09-09 | $7.44 | $7.44 | 581,300 | — | — |
| 2021-09-08 | $7.36 | $7.36 | 673,700 | — | — |
| 2021-09-07 | $7.75 | $7.75 | 1,176,500 | — | — |
| 2021-09-03 | $7.75 | $7.75 | 383,100 | — | — |
| 2021-09-02 | $7.84 | $7.84 | 607,700 | — | — |
| 2021-09-01 | $7.73 | $7.73 | 549,800 | — | — |
| 2021-08-31 | $7.74 | $7.74 | 512,100 | — | — |
| 2021-08-30 | $7.69 | $7.69 | 558,500 | — | — |
| 2021-08-27 | $7.85 | $7.85 | 852,500 | — | — |
| 2021-08-26 | $7.40 | $7.40 | 422,300 | — | — |
| 2021-08-25 | $7.50 | $7.50 | 402,400 | — | — |
| 2021-08-24 | $7.46 | $7.46 | 586,300 | — | — |
| 2021-08-23 | $7.18 | $7.18 | 1,061,200 | — | — |
| 2021-08-20 | $6.57 | $6.57 | 763,800 | — | — |
| 2021-08-19 | $6.56 | $6.56 | 1,307,500 | — | — |
| 2021-08-18 | $6.82 | $6.82 | 737,800 | — | — |
| 2021-08-17 | $6.82 | $6.82 | 832,500 | — | — |
| 2021-08-16 | $6.97 | $6.97 | 765,200 | — | — |
| 2021-08-13 | $7.20 | $7.20 | 535,100 | — | — |
| 2021-08-12 | $7.53 | $7.53 | 370,700 | — | — |
| 2021-08-11 | $7.70 | $7.70 | 497,400 | — | — |
| 2021-08-10 | $7.62 | $7.62 | 668,000 | — | — |
| 2021-08-09 | $7.24 | $7.24 | 678,000 | — | — |
| 2021-08-06 | $7.33 | $7.33 | 865,800 | — | — |
| 2021-08-05 | $7.27 | $7.27 | 1,833,400 | — | — |
| 2021-08-04 | $6.89 | $6.89 | 1,202,000 | — | — |
| 2021-08-03 | $7.73 | $7.73 | 1,182,300 | — | — |
| 2021-08-02 | $7.58 | $7.58 | 1,149,400 | — | — |
| 2021-07-30 | $7.55 | $7.55 | 687,700 | — | — |
| 2021-07-29 | $7.80 | $7.80 | 1,476,000 | — | — |
| 2021-07-28 | $7.86 | $7.86 | 1,252,900 | — | — |
| 2021-07-27 | $7.98 | $7.98 | 798,300 | — | — |
| 2021-07-26 | $8.23 | $8.23 | 577,000 | — | — |
| 2021-07-23 | $7.81 | $7.81 | 586,300 | — | — |
| 2021-07-22 | $8.06 | $8.06 | 672,300 | — | — |
| 2021-07-21 | $8.08 | $8.08 | 1,038,200 | — | — |
| 2021-07-20 | $7.50 | $7.50 | 1,657,000 | — | — |
| 2021-07-19 | $7.23 | $7.23 | 1,014,500 | — | — |
| 2021-07-16 | $7.68 | $7.68 | 722,800 | — | — |
| 2021-07-15 | $7.98 | $7.98 | 843,300 | — | — |
| 2021-07-14 | $8.40 | $8.40 | 511,300 | — | — |
| 2021-07-13 | $8.83 | $8.83 | 538,900 | — | — |
| 2021-07-12 | $8.99 | $8.99 | 402,400 | — | — |
| 2021-07-09 | $9.14 | $9.14 | 927,000 | — | — |
| 2021-07-08 | $8.69 | $8.69 | 1,896,100 | — | — |
| 2021-07-07 | $8.40 | $8.40 | 1,218,100 | — | — |
| 2021-07-06 | $8.90 | $8.90 | 1,351,800 | — | — |
| 2021-07-02 | $9.48 | $9.48 | 820,700 | — | — |
| 2021-07-01 | $9.89 | $9.89 | 1,700,600 | — | — |
| 2021-06-30 | $9.16 | $9.16 | 1,252,800 | — | — |
| 2021-06-29 | $9.26 | $9.26 | 948,500 | — | — |
| 2021-06-28 | $9.74 | $9.74 | 1,867,100 | — | — |
| 2021-06-25 | $10.26 | $10.26 | 3,246,000 | — | — |
| 2021-06-24 | $11.09 | $11.09 | 545,600 | — | — |
| 2021-06-23 | $11.01 | $11.01 | 563,100 | — | — |
| 2021-06-22 | $10.90 | $10.90 | 631,800 | — | — |
| 2021-06-21 | $11.03 | $11.03 | 805,400 | — | — |
| 2021-06-18 | $10.37 | $10.37 | 1,970,000 | — | — |
| 2021-06-17 | $10.49 | $10.49 | 2,035,400 | — | — |
| 2021-06-16 | $11.56 | $11.56 | 1,435,200 | — | — |
| 2021-06-15 | $11.36 | $11.36 | 1,137,700 | — | — |
| 2021-06-14 | $10.91 | $10.91 | 1,018,600 | — | — |
| 2021-06-11 | $10.76 | $10.76 | 453,800 | — | — |
| 2021-06-10 | $10.59 | $10.59 | 532,400 | — | — |
| 2021-06-09 | $10.77 | $10.77 | 632,400 | — | — |
| 2021-06-08 | $10.93 | $10.93 | 759,700 | — | — |
| 2021-06-07 | $11.10 | $11.10 | 507,900 | — | — |
| 2021-06-04 | $11.37 | $11.37 | 705,800 | — | — |
| 2021-06-03 | $11.29 | $11.29 | 1,312,800 | — | — |
| 2021-06-02 | $11.37 | $11.37 | 2,025,200 | — | — |
| 2021-06-01 | $10.50 | $10.50 | 861,200 | — | — |
| 2021-05-28 | $9.94 | $9.94 | 364,200 | — | — |
| 2021-05-27 | $9.98 | $9.98 | 588,400 | — | — |
| 2021-05-26 | $9.70 | $9.70 | 481,100 | — | — |
| 2021-05-25 | $9.44 | $9.44 | 487,500 | — | — |
| 2021-05-24 | $9.85 | $9.85 | 770,600 | — | — |
| 2021-05-21 | $10.04 | $10.04 | 458,900 | — | — |
| 2021-05-20 | $9.88 | $9.88 | 542,500 | — | — |
| 2021-05-19 | $10.02 | $10.02 | 813,200 | — | — |
| 2021-05-18 | $10.46 | $10.46 | 734,400 | — | — |
| 2021-05-17 | $10.99 | $10.99 | 971,300 | — | — |
| 2021-05-14 | $10.57 | $10.57 | 759,100 | — | — |
| 2021-05-13 | $10.24 | $10.24 | 603,200 | — | — |
| 2021-05-12 | $10.63 | $10.63 | 680,300 | — | — |
| 2021-05-11 | $10.78 | $10.78 | 1,585,900 | — | — |
| 2021-05-10 | $10.71 | $10.71 | 1,219,700 | — | — |
| 2021-05-07 | $10.98 | $10.98 | 1,051,400 | — | — |
| 2021-05-06 | $10.46 | $10.46 | 933,100 | — | — |
| 2021-05-05 | $10.17 | $10.17 | 1,329,100 | — | — |
| 2021-05-04 | $10.36 | $10.36 | 746,000 | — | — |
| 2021-05-03 | $10.72 | $10.72 | 1,649,700 | — | — |
| 2021-04-30 | $9.63 | $9.63 | 909,200 | — | — |
| 2021-04-29 | $10.18 | $10.18 | 908,200 | — | — |
| 2021-04-28 | $10.20 | $10.20 | 852,200 | — | — |
| 2021-04-27 | $9.39 | $9.39 | 1,348,500 | — | — |
| 2021-04-26 | $9.46 | $9.46 | 803,500 | — | — |
| 2021-04-23 | $9.28 | $9.28 | 798,200 | — | — |
| 2021-04-22 | $9.02 | $9.02 | 619,900 | — | — |
| 2021-04-21 | $9.15 | $9.15 | 1,877,400 | — | — |
| 2021-04-20 | $9.11 | $9.11 | 2,042,800 | — | — |
| 2021-04-19 | $10.07 | $10.07 | 668,600 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 981,600 | — | — |
| 2021-04-15 | $10.64 | $10.64 | 501,900 | — | — |
| 2021-04-14 | $10.88 | $10.88 | 908,200 | — | — |
| 2021-04-13 | $10.17 | $10.17 | 669,700 | — | — |
| 2021-04-12 | $10.20 | $10.20 | 461,900 | — | — |
| 2021-04-09 | $10.12 | $10.12 | 538,500 | — | — |
| 2021-04-08 | $10.45 | $10.45 | 568,300 | — | — |
| 2021-04-07 | $10.61 | $10.61 | 720,400 | — | — |
| 2021-04-06 | $10.57 | $10.57 | 1,358,400 | — | — |
| 2021-04-05 | $10.90 | $10.90 | 1,302,200 | — | — |
| 2021-04-01 | $11.13 | $11.13 | 745,800 | — | — |
| 2021-03-31 | $10.66 | $10.66 | 862,200 | — | — |
| 2021-03-30 | $10.68 | $10.68 | 1,118,900 | — | — |
| 2021-03-29 | $10.47 | $10.47 | 1,001,300 | — | — |
| 2021-03-26 | $10.99 | $10.99 | 923,500 | — | — |
| 2021-03-25 | $10.90 | $10.90 | 1,285,300 | — | — |
| 2021-03-24 | $10.47 | $10.47 | 1,320,200 | — | — |
| 2021-03-23 | $10.35 | $10.35 | 1,275,300 | — | — |
| 2021-03-22 | $11.16 | $11.16 | 866,300 | — | — |
| 2021-03-19 | $11.26 | $11.26 | 3,033,700 | — | — |
| 2021-03-18 | $11.05 | $11.05 | 996,200 | — | — |
| 2021-03-17 | $11.67 | $11.67 | 736,200 | — | — |
| 2021-03-16 | $11.40 | $11.40 | 1,049,900 | — | — |
| 2021-03-15 | $12.19 | $12.19 | 1,104,600 | — | — |
| 2021-03-12 | $12.69 | $12.69 | 777,100 | — | — |
| 2021-03-11 | $12.69 | $12.69 | 751,400 | — | — |
| 2021-03-10 | $12.74 | $12.74 | 1,398,000 | — | — |
| 2021-03-09 | $12.41 | $12.41 | 1,141,500 | — | — |
| 2021-03-08 | $13.76 | $13.76 | 1,725,900 | — | — |
| 2021-03-05 | $13.14 | $13.14 | 1,661,300 | — | — |
| 2021-03-04 | $11.93 | $11.93 | 1,140,600 | — | — |
| 2021-03-03 | $11.56 | $11.56 | 666,300 | — | — |
| 2021-03-02 | $11.32 | $11.32 | 650,700 | — | — |
| 2021-03-01 | $12.04 | $12.04 | 1,099,400 | — | — |
| 2021-02-26 | $11.47 | $11.47 | 1,054,600 | — | — |
| 2021-02-25 | $11.20 | $11.20 | 1,378,700 | — | — |
| 2021-02-24 | $11.41 | $11.41 | 1,282,700 | — | — |
| 2021-02-23 | $10.35 | $10.35 | 969,100 | — | — |
| 2021-02-22 | $10.26 | $10.26 | 743,200 | — | — |
| 2021-02-19 | $9.48 | $9.48 | 537,300 | — | — |
| 2021-02-18 | $9.31 | $9.31 | 496,000 | — | — |
| 2021-02-17 | $9.77 | $9.77 | 1,012,300 | — | — |
| 2021-02-16 | $9.90 | $9.90 | 820,500 | — | — |
| 2021-02-12 | $9.42 | $9.42 | 993,700 | — | — |
| 2021-02-11 | $9.30 | $9.30 | 1,035,300 | — | — |
| 2021-02-10 | $9.72 | $9.72 | 921,100 | — | — |
| 2021-02-09 | $9.56 | $9.56 | 1,298,800 | — | — |
| 2021-02-08 | $9.75 | $9.75 | 1,239,400 | — | — |
| 2021-02-05 | $9.50 | $9.50 | 2,231,600 | — | — |
| 2021-02-04 | $8.78 | $8.78 | 873,500 | — | — |
| 2021-02-03 | $8.30 | $8.30 | 738,700 | — | — |
| 2021-02-02 | $8.15 | $8.15 | 575,300 | — | — |
| 2021-02-01 | $8.14 | $8.14 | 714,900 | — | — |
| 2021-01-29 | $7.99 | $7.99 | 1,083,400 | — | — |
| 2021-01-28 | $8.55 | $8.55 | 1,060,200 | — | — |
| 2021-01-27 | $7.84 | $7.84 | 1,313,500 | — | — |
| 2021-01-26 | $8.23 | $8.23 | 1,887,100 | — | — |
| 2021-01-25 | $8.05 | $8.05 | 936,100 | — | — |
| 2021-01-22 | $8.31 | $8.31 | 2,027,300 | — | — |
| 2021-01-21 | $7.86 | $7.86 | 1,449,800 | — | — |
| 2021-01-20 | $7.96 | $7.96 | 1,037,400 | — | — |
| 2021-01-19 | $8.02 | $8.02 | 1,149,500 | — | — |
| 2021-01-15 | $7.87 | $7.87 | 692,000 | — | — |
| 2021-01-14 | $8.34 | $8.34 | 1,001,300 | — | — |
| 2021-01-13 | $7.93 | $7.93 | 831,600 | — | — |
| 2021-01-12 | $8.38 | $8.38 | 805,900 | — | — |
| 2021-01-11 | $8.03 | $8.03 | 1,132,500 | — | — |
| 2021-01-08 | $8.24 | $8.24 | 972,500 | — | — |
| 2021-01-07 | $8.21 | $8.21 | 1,136,800 | — | — |
| 2021-01-06 | $8.44 | $8.44 | 1,954,800 | — | — |
| 2021-01-05 | $8.07 | $8.07 | 1,617,200 | — | — |
| 2021-01-04 | $7.57 | $7.57 | 1,108,900 | — | — |