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
- 2020-11-13 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 | $7.87 | $7.87 | 698,300 | — | — |
| 2021-12-30 | $7.83 | $7.83 | 1,118,200 | — | — |
| 2021-12-29 | $7.20 | $7.20 | 956,000 | — | — |
| 2021-12-28 | $7.34 | $7.34 | 917,500 | — | — |
| 2021-12-27 | $7.88 | $7.88 | 1,006,100 | — | — |
| 2021-12-23 | $8.16 | $8.16 | 1,152,000 | — | — |
| 2021-12-22 | $7.84 | $7.84 | 1,838,700 | — | — |
| 2021-12-21 | $7.78 | $7.78 | 6,856,500 | — | — |
| 2021-12-20 | $6.33 | $6.33 | 903,500 | — | — |
| 2021-12-17 | $6.24 | $6.24 | 1,118,600 | — | — |
| 2021-12-16 | $5.88 | $5.88 | 688,200 | — | — |
| 2021-12-15 | $6.24 | $6.24 | 779,100 | — | — |
| 2021-12-14 | $5.91 | $5.91 | 592,600 | — | — |
| 2021-12-13 | $6.01 | $6.01 | 546,800 | — | — |
| 2021-12-10 | $6.11 | $6.11 | 605,500 | — | — |
| 2021-12-09 | $6.24 | $6.24 | 530,200 | — | — |
| 2021-12-08 | $6.68 | $6.68 | 721,100 | — | — |
| 2021-12-07 | $6.44 | $6.44 | 1,054,300 | — | — |
| 2021-12-06 | $5.65 | $5.65 | 1,083,300 | — | — |
| 2021-12-03 | $5.75 | $5.75 | 1,187,000 | — | — |
| 2021-12-02 | $6.04 | $6.04 | 1,061,800 | — | — |
| 2021-12-01 | $6.18 | $6.18 | 914,400 | — | — |
| 2021-11-30 | $6.48 | $6.48 | 2,552,000 | — | — |
| 2021-11-29 | $6.28 | $6.28 | 834,500 | — | — |
| 2021-11-26 | $6.59 | $6.59 | 459,500 | — | — |
| 2021-11-24 | $6.50 | $6.50 | 1,250,600 | — | — |
| 2021-11-23 | $6.65 | $6.65 | 894,000 | — | — |
| 2021-11-22 | $6.81 | $6.81 | 1,438,500 | — | — |
| 2021-11-19 | $7.58 | $7.58 | 483,100 | — | — |
| 2021-11-18 | $7.58 | $7.58 | 780,200 | — | — |
| 2021-11-17 | $7.94 | $7.94 | 559,700 | — | — |
| 2021-11-16 | $8.04 | $8.04 | 491,400 | — | — |
| 2021-11-15 | $7.89 | $7.89 | 922,800 | — | — |
| 2021-11-12 | $8.17 | $8.17 | 869,700 | — | — |
| 2021-11-11 | $7.87 | $7.87 | 751,100 | — | — |
| 2021-11-10 | $7.68 | $7.68 | 684,300 | — | — |
| 2021-11-09 | $7.78 | $7.78 | 649,300 | — | — |
| 2021-11-08 | $8.02 | $8.02 | 431,900 | — | — |
| 2021-11-05 | $7.90 | $7.90 | 796,100 | — | — |
| 2021-11-04 | $8.20 | $8.20 | 408,600 | — | — |
| 2021-11-03 | $8.39 | $8.39 | 464,400 | — | — |
| 2021-11-02 | $8.40 | $8.40 | 431,600 | — | — |
| 2021-11-01 | $8.45 | $8.45 | 525,700 | — | — |
| 2021-10-29 | $8.06 | $8.06 | 661,300 | — | — |
| 2021-10-28 | $8.03 | $8.03 | 645,200 | — | — |
| 2021-10-27 | $7.89 | $7.89 | 619,000 | — | — |
| 2021-10-26 | $8.17 | $8.17 | 469,100 | — | — |
| 2021-10-25 | $8.33 | $8.33 | 697,200 | — | — |
| 2021-10-22 | $8.10 | $8.10 | 662,200 | — | — |
| 2021-10-21 | $8.49 | $8.49 | 513,800 | — | — |
| 2021-10-20 | $8.72 | $8.72 | 975,300 | — | — |
| 2021-10-19 | $8.51 | $8.51 | 670,500 | — | — |
| 2021-10-18 | $8.18 | $8.18 | 755,600 | — | — |
| 2021-10-15 | $8.60 | $8.60 | 443,500 | — | — |
| 2021-10-14 | $8.75 | $8.75 | 486,100 | — | — |
| 2021-10-13 | $8.70 | $8.70 | 395,600 | — | — |
| 2021-10-12 | $8.55 | $8.55 | 333,800 | — | — |
| 2021-10-11 | $8.57 | $8.57 | 451,900 | — | — |
| 2021-10-08 | $8.33 | $8.33 | 495,800 | — | — |
| 2021-10-07 | $8.39 | $8.39 | 592,800 | — | — |
| 2021-10-06 | $8.00 | $8.00 | 638,000 | — | — |
| 2021-10-05 | $8.22 | $8.22 | 503,900 | — | — |
| 2021-10-04 | $8.07 | $8.07 | 649,400 | — | — |
| 2021-10-01 | $8.43 | $8.43 | 756,900 | — | — |
| 2021-09-30 | $8.34 | $8.34 | 548,200 | — | — |
| 2021-09-29 | $8.41 | $8.41 | 1,151,000 | — | — |
| 2021-09-28 | $8.99 | $8.99 | 860,900 | — | — |
| 2021-09-27 | $9.24 | $9.24 | 581,900 | — | — |
| 2021-09-24 | $8.81 | $8.81 | 585,000 | — | — |
| 2021-09-23 | $9.12 | $9.12 | 419,000 | — | — |
| 2021-09-22 | $9.15 | $9.15 | 606,200 | — | — |
| 2021-09-21 | $8.47 | $8.47 | 446,300 | — | — |
| 2021-09-20 | $8.63 | $8.63 | 802,600 | — | — |
| 2021-09-17 | $8.80 | $8.80 | 4,643,900 | — | — |
| 2021-09-16 | $8.60 | $8.60 | 974,800 | — | — |
| 2021-09-15 | $9.10 | $9.10 | 745,400 | — | — |
| 2021-09-14 | $9.11 | $9.11 | 484,400 | — | — |
| 2021-09-13 | $8.93 | $8.93 | 689,200 | — | — |
| 2021-09-10 | $9.00 | $9.00 | 719,500 | — | — |
| 2021-09-09 | $9.17 | $9.17 | 911,100 | — | — |
| 2021-09-08 | $8.53 | $8.53 | 824,000 | — | — |
| 2021-09-07 | $8.85 | $8.85 | 1,197,200 | — | — |
| 2021-09-03 | $9.53 | $9.53 | 755,200 | — | — |
| 2021-09-02 | $9.91 | $9.91 | 537,100 | — | — |
| 2021-09-01 | $9.76 | $9.76 | 707,300 | — | — |
| 2021-08-31 | $9.72 | $9.72 | 588,800 | — | — |
| 2021-08-30 | $9.44 | $9.44 | 857,900 | — | — |
| 2021-08-27 | $9.68 | $9.68 | 942,600 | — | — |
| 2021-08-26 | $8.88 | $8.88 | 511,900 | — | — |
| 2021-08-25 | $8.97 | $8.97 | 1,293,300 | — | — |
| 2021-08-24 | $8.95 | $8.95 | 1,468,200 | — | — |
| 2021-08-23 | $8.47 | $8.47 | 1,057,500 | — | — |
| 2021-08-20 | $8.32 | $8.32 | 840,300 | — | — |
| 2021-08-19 | $8.28 | $8.28 | 1,153,400 | — | — |
| 2021-08-18 | $8.63 | $8.63 | 1,282,000 | — | — |
| 2021-08-17 | $8.12 | $8.12 | 1,059,800 | — | — |
| 2021-08-16 | $8.13 | $8.13 | 2,535,700 | — | — |
| 2021-08-13 | $7.97 | $7.97 | 1,530,200 | — | — |
| 2021-08-12 | $8.61 | $8.61 | 1,060,600 | — | — |
| 2021-08-11 | $8.32 | $8.32 | 1,469,900 | — | — |
| 2021-08-10 | $8.83 | $8.83 | 1,174,900 | — | — |
| 2021-08-09 | $9.11 | $9.11 | 1,551,300 | — | — |
| 2021-08-06 | $8.72 | $8.72 | 1,467,600 | — | — |
| 2021-08-05 | $9.29 | $9.29 | 1,395,900 | — | — |
| 2021-08-04 | $8.96 | $8.96 | 1,080,900 | — | — |
| 2021-08-03 | $9.00 | $9.00 | 1,923,000 | — | — |
| 2021-08-02 | $8.65 | $8.65 | 3,799,800 | — | — |
| 2021-07-30 | $9.42 | $9.42 | 2,334,900 | — | — |
| 2021-07-29 | $10.00 | $10.00 | 3,243,900 | — | — |
| 2021-07-28 | $11.00 | $11.00 | 3,048,000 | — | — |
| 2021-07-27 | $11.22 | $11.22 | 1,971,700 | — | — |
| 2021-07-26 | $12.30 | $12.30 | 997,100 | — | — |
| 2021-07-23 | $12.10 | $12.10 | 951,300 | — | — |
| 2021-07-22 | $11.96 | $11.96 | 3,387,300 | — | — |
| 2021-07-21 | $12.72 | $12.72 | 404,900 | — | — |
| 2021-07-20 | $12.28 | $12.28 | 773,100 | — | — |
| 2021-07-19 | $11.87 | $11.87 | 782,400 | — | — |
| 2021-07-16 | $11.09 | $11.09 | 1,196,800 | — | — |
| 2021-07-15 | $11.86 | $11.86 | 1,189,500 | — | — |
| 2021-07-14 | $12.01 | $12.01 | 1,064,800 | — | — |
| 2021-07-13 | $11.60 | $11.60 | 1,439,800 | — | — |
| 2021-07-12 | $12.81 | $12.81 | 1,107,500 | — | — |
| 2021-07-09 | $13.56 | $13.56 | 1,594,400 | — | — |
| 2021-07-08 | $12.13 | $12.13 | 1,350,400 | — | — |
| 2021-07-07 | $11.58 | $11.58 | 1,630,200 | — | — |
| 2021-07-06 | $12.64 | $12.64 | 1,063,400 | — | — |
| 2021-07-02 | $12.54 | $12.54 | 1,031,900 | — | — |
| 2021-07-01 | $12.06 | $12.06 | 1,234,700 | — | — |
| 2021-06-30 | $12.26 | $12.26 | 1,278,900 | — | — |
| 2021-06-29 | $12.54 | $12.54 | 1,813,600 | — | — |
| 2021-06-28 | $12.38 | $12.38 | 2,453,800 | — | — |
| 2021-06-25 | $11.52 | $11.52 | 1,123,400 | — | — |
| 2021-06-24 | $11.00 | $11.00 | 849,300 | — | — |
| 2021-06-23 | $10.55 | $10.55 | 1,016,100 | — | — |
| 2021-06-22 | $10.19 | $10.19 | 1,437,500 | — | — |
| 2021-06-21 | $9.71 | $9.71 | 1,217,600 | — | — |
| 2021-06-18 | $9.22 | $9.22 | 2,105,400 | — | — |
| 2021-06-17 | $8.10 | $8.10 | 3,495,000 | — | — |
| 2021-06-16 | $8.30 | $8.30 | 888,300 | — | — |
| 2021-06-15 | $8.58 | $8.58 | 1,129,300 | — | — |
| 2021-06-14 | $8.49 | $8.49 | 1,583,900 | — | — |
| 2021-06-11 | $9.75 | $9.75 | 577,900 | — | — |
| 2021-06-10 | $10.68 | $10.68 | 316,800 | — | — |
| 2021-06-09 | $10.55 | $10.55 | 560,900 | — | — |
| 2021-06-08 | $10.55 | $10.55 | 512,200 | — | — |
| 2021-06-07 | $10.30 | $10.30 | 476,800 | — | — |
| 2021-06-04 | $9.99 | $9.99 | 396,000 | — | — |
| 2021-06-03 | $10.12 | $10.12 | 393,600 | — | — |
| 2021-06-02 | $10.14 | $10.14 | 499,800 | — | — |
| 2021-06-01 | $10.15 | $10.15 | 295,900 | — | — |
| 2021-05-28 | $10.26 | $10.26 | 714,000 | — | — |
| 2021-05-27 | $9.97 | $9.97 | 298,100 | — | — |
| 2021-05-26 | $9.99 | $9.99 | 414,500 | — | — |
| 2021-05-25 | $9.96 | $9.96 | 238,700 | — | — |
| 2021-05-24 | $9.96 | $9.96 | 184,600 | — | — |
| 2021-05-21 | $9.96 | $9.96 | 227,000 | — | — |
| 2021-05-20 | $9.97 | $9.97 | 218,700 | — | — |
| 2021-05-19 | $10.00 | $10.00 | 133,200 | — | — |
| 2021-05-18 | $10.05 | $10.05 | 302,300 | — | — |
| 2021-05-17 | $10.06 | $10.06 | 133,700 | — | — |
| 2021-05-14 | $10.08 | $10.08 | 229,200 | — | — |
| 2021-05-13 | $10.02 | $10.02 | 484,000 | — | — |
| 2021-05-12 | $10.11 | $10.11 | 252,100 | — | — |
| 2021-05-11 | $10.14 | $10.14 | 363,100 | — | — |
| 2021-05-10 | $10.35 | $10.35 | 158,300 | — | — |
| 2021-05-07 | $10.40 | $10.40 | 138,900 | — | — |
| 2021-05-06 | $10.30 | $10.30 | 317,800 | — | — |
| 2021-05-05 | $10.33 | $10.33 | 109,300 | — | — |
| 2021-05-04 | $10.28 | $10.28 | 312,900 | — | — |
| 2021-05-03 | $10.27 | $10.27 | 184,100 | — | — |
| 2021-04-30 | $10.39 | $10.39 | 130,500 | — | — |
| 2021-04-29 | $10.39 | $10.39 | 234,900 | — | — |
| 2021-04-28 | $10.38 | $10.38 | 169,100 | — | — |
| 2021-04-27 | $10.50 | $10.50 | 136,400 | — | — |
| 2021-04-26 | $10.48 | $10.48 | 170,700 | — | — |
| 2021-04-23 | $10.44 | $10.44 | 288,000 | — | — |
| 2021-04-22 | $10.63 | $10.63 | 168,600 | — | — |
| 2021-04-21 | $10.67 | $10.67 | 293,500 | — | — |
| 2021-04-20 | $10.22 | $10.22 | 384,000 | — | — |
| 2021-04-19 | $10.45 | $10.45 | 441,400 | — | — |
| 2021-04-16 | $10.59 | $10.59 | 226,400 | — | — |
| 2021-04-15 | $10.78 | $10.78 | 426,600 | — | — |
| 2021-04-14 | $11.15 | $11.15 | 202,500 | — | — |
| 2021-04-13 | $11.40 | $11.40 | 222,700 | — | — |
| 2021-04-12 | $11.53 | $11.53 | 245,600 | — | — |
| 2021-04-09 | $11.72 | $11.72 | 178,500 | — | — |
| 2021-04-08 | $11.76 | $11.76 | 237,100 | — | — |
| 2021-04-07 | $11.79 | $11.79 | 309,800 | — | — |
| 2021-04-06 | $12.04 | $12.04 | 459,200 | — | — |
| 2021-04-05 | $12.44 | $12.44 | 430,000 | — | — |
| 2021-04-01 | $12.65 | $12.65 | 532,700 | — | — |
| 2021-03-31 | $11.92 | $11.92 | 335,600 | — | — |
| 2021-03-30 | $11.89 | $11.89 | 362,500 | — | — |
| 2021-03-29 | $12.05 | $12.05 | 382,200 | — | — |
| 2021-03-26 | $12.30 | $12.30 | 974,300 | — | — |
| 2021-03-25 | $11.23 | $11.23 | 427,800 | — | — |
| 2021-03-24 | $11.27 | $11.27 | 547,300 | — | — |
| 2021-03-23 | $12.06 | $12.06 | 384,800 | — | — |
| 2021-03-22 | $12.75 | $12.75 | 366,900 | — | — |
| 2021-03-19 | $12.80 | $12.80 | 232,500 | — | — |
| 2021-03-18 | $12.73 | $12.73 | 957,400 | — | — |
| 2021-03-17 | $13.08 | $13.08 | 337,400 | — | — |
| 2021-03-16 | $13.12 | $13.12 | 545,800 | — | — |
| 2021-03-15 | $14.41 | $14.41 | 463,900 | — | — |
| 2021-03-12 | $13.96 | $13.96 | 341,200 | — | — |
| 2021-03-11 | $13.64 | $13.64 | 528,700 | — | — |
| 2021-03-10 | $13.24 | $13.24 | 1,052,800 | — | — |
| 2021-03-09 | $13.01 | $13.01 | 942,100 | — | — |
| 2021-03-08 | $12.08 | $12.08 | 1,054,000 | — | — |
| 2021-03-05 | $13.21 | $13.21 | 1,754,400 | — | — |
| 2021-03-04 | $11.67 | $11.67 | 2,301,300 | — | — |
| 2021-03-03 | $12.90 | $12.90 | 1,374,100 | — | — |
| 2021-03-02 | $13.68 | $13.68 | 750,500 | — | — |
| 2021-03-01 | $14.65 | $14.65 | 1,017,600 | — | — |
| 2021-02-26 | $14.32 | $14.32 | 1,037,200 | — | — |
| 2021-02-25 | $14.40 | $14.40 | 1,964,500 | — | — |
| 2021-02-24 | $16.49 | $16.49 | 1,639,100 | — | — |
| 2021-02-23 | $15.06 | $15.06 | 3,109,200 | — | — |
| 2021-02-22 | $17.71 | $17.71 | 2,991,500 | — | — |
| 2021-02-19 | $20.49 | $20.49 | 4,896,600 | — | — |
| 2021-02-18 | $22.41 | $22.41 | 39,472,800 | — | — |
| 2021-02-17 | $10.38 | $10.38 | 16,800 | — | — |
| 2021-02-16 | $10.39 | $10.39 | 26,800 | — | — |
| 2021-02-12 | $10.31 | $10.31 | 14,000 | — | — |
| 2021-02-11 | $10.36 | $10.36 | 11,600 | — | — |
| 2021-02-10 | $10.46 | $10.46 | 11,600 | — | — |
| 2021-02-09 | $10.27 | $10.27 | 24,400 | — | — |
| 2021-02-08 | $10.14 | $10.14 | 51,900 | — | — |
| 2021-02-05 | $10.30 | $10.30 | 700 | — | — |
| 2021-02-04 | $10.27 | $10.27 | 7,700 | — | — |
| 2021-02-03 | $10.38 | $10.38 | 12,900 | — | — |
| 2021-02-02 | $10.49 | $10.49 | 10,800 | — | — |
| 2021-02-01 | $10.65 | $10.65 | 18,600 | — | — |
| 2021-01-29 | $10.22 | $10.22 | 7,100 | — | — |
| 2021-01-28 | $10.28 | $10.28 | 7,800 | — | — |
| 2021-01-27 | $10.05 | $10.05 | 62,200 | — | — |
| 2021-01-26 | $10.21 | $10.21 | 62,900 | — | — |
| 2021-01-25 | $10.26 | $10.26 | 17,800 | — | — |
| 2021-01-22 | $10.43 | $10.43 | 6,600 | — | — |
| 2021-01-21 | $10.35 | $10.35 | 36,600 | — | — |
| 2021-01-20 | $10.30 | $10.30 | 900 | — | — |
| 2021-01-19 | $10.33 | $10.33 | 7,400 | — | — |
| 2021-01-15 | $10.32 | $10.32 | 26,700 | — | — |
| 2021-01-14 | $10.44 | $10.44 | 41,200 | — | — |
| 2021-01-13 | $10.55 | $10.55 | 17,400 | — | — |
| 2021-01-12 | $10.33 | $10.33 | 1,500 | — | — |
| 2021-01-11 | $10.40 | $10.40 | 4,000 | — | — |
| 2021-01-08 | $10.27 | $10.27 | 4,000 | — | — |
| 2021-01-07 | $10.72 | $10.72 | 0 | — | — |
| 2021-01-06 | $10.72 | $10.72 | 6,100 | — | — |
| 2021-01-05 | $10.24 | $10.24 | 7,700 | — | — |
| 2021-01-04 | $10.49 | $10.49 | 3,000 | — | — |