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
- 2020-11-24 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 | $12.28 | $12.28 | 1,534,700 | — | — |
| 2021-12-30 | $12.03 | $12.03 | 2,217,800 | — | — |
| 2021-12-29 | $11.33 | $11.33 | 3,205,700 | — | — |
| 2021-12-28 | $11.73 | $11.73 | 2,495,600 | — | — |
| 2021-12-27 | $11.90 | $11.90 | 2,290,300 | — | — |
| 2021-12-23 | $12.00 | $12.00 | 3,167,000 | — | — |
| 2021-12-22 | $12.36 | $12.36 | 1,359,000 | — | — |
| 2021-12-21 | $12.19 | $12.19 | 1,445,400 | — | — |
| 2021-12-20 | $11.89 | $11.89 | 2,151,600 | — | — |
| 2021-12-17 | $12.18 | $12.18 | 12,944,600 | — | — |
| 2021-12-16 | $12.39 | $12.39 | 2,764,400 | — | — |
| 2021-12-15 | $12.63 | $12.63 | 2,266,200 | — | — |
| 2021-12-14 | $12.57 | $12.57 | 3,153,200 | — | — |
| 2021-12-13 | $11.76 | $11.76 | 4,394,300 | — | — |
| 2021-12-10 | $12.76 | $12.76 | 2,680,500 | — | — |
| 2021-12-09 | $12.53 | $12.53 | 3,085,400 | — | — |
| 2021-12-08 | $12.94 | $12.94 | 2,973,000 | — | — |
| 2021-12-07 | $12.90 | $12.90 | 3,265,800 | — | — |
| 2021-12-06 | $12.28 | $12.28 | 5,911,500 | — | — |
| 2021-12-03 | $13.00 | $13.00 | 8,057,600 | — | — |
| 2021-12-02 | $14.81 | $14.81 | 4,761,600 | — | — |
| 2021-12-01 | $15.19 | $15.19 | 7,956,000 | — | — |
| 2021-11-30 | $15.86 | $15.86 | 10,249,400 | — | — |
| 2021-11-29 | $15.46 | $15.46 | 3,522,800 | — | — |
| 2021-11-26 | $15.45 | $15.45 | 1,946,500 | — | — |
| 2021-11-24 | $15.51 | $15.51 | 2,970,000 | — | — |
| 2021-11-23 | $14.55 | $14.55 | 4,559,500 | — | — |
| 2021-11-22 | $15.91 | $15.91 | 4,425,500 | — | — |
| 2021-11-19 | $15.50 | $15.50 | 3,055,500 | — | — |
| 2021-11-18 | $15.48 | $15.48 | 6,567,000 | — | — |
| 2021-11-17 | $16.28 | $16.28 | 7,449,300 | — | — |
| 2021-11-16 | $15.48 | $15.48 | 6,544,900 | — | — |
| 2021-11-15 | $14.29 | $14.29 | 2,520,100 | — | — |
| 2021-11-12 | $14.37 | $14.37 | 1,993,300 | — | — |
| 2021-11-11 | $14.23 | $14.23 | 1,825,800 | — | — |
| 2021-11-10 | $14.59 | $14.59 | 2,462,800 | — | — |
| 2021-11-09 | $14.84 | $14.84 | 2,805,300 | — | — |
| 2021-11-08 | $14.94 | $14.94 | 1,760,700 | — | — |
| 2021-11-05 | $15.51 | $15.51 | 2,010,700 | — | — |
| 2021-11-04 | $15.74 | $15.74 | 4,414,000 | — | — |
| 2021-11-03 | $14.91 | $14.91 | 2,744,100 | — | — |
| 2021-11-02 | $14.25 | $14.25 | 1,438,300 | — | — |
| 2021-11-01 | $14.26 | $14.26 | 2,048,500 | — | — |
| 2021-10-29 | $14.05 | $14.05 | 1,991,700 | — | — |
| 2021-10-28 | $13.37 | $13.37 | 2,080,800 | — | — |
| 2021-10-27 | $12.84 | $12.84 | 1,351,900 | — | — |
| 2021-10-26 | $13.22 | $13.22 | 2,831,900 | — | — |
| 2021-10-25 | $12.99 | $12.99 | 1,929,200 | — | — |
| 2021-10-22 | $13.00 | $13.00 | 2,401,400 | — | — |
| 2021-10-21 | $12.66 | $12.66 | 3,277,100 | — | — |
| 2021-10-20 | $12.72 | $12.72 | 4,869,800 | — | — |
| 2021-10-19 | $12.36 | $12.36 | 4,421,800 | — | — |
| 2021-10-18 | $12.40 | $12.40 | 5,214,700 | — | — |
| 2021-10-15 | $12.80 | $12.80 | 5,226,100 | — | — |
| 2021-10-14 | $13.57 | $13.57 | 2,778,600 | — | — |
| 2021-10-13 | $13.25 | $13.25 | 4,602,800 | — | — |
| 2021-10-12 | $13.50 | $13.50 | 4,044,300 | — | — |
| 2021-10-11 | $14.05 | $14.05 | 3,243,100 | — | — |
| 2021-10-08 | $14.71 | $14.71 | 16,596,500 | — | — |
| 2021-10-07 | $15.46 | $15.46 | 9,600,200 | — | — |
| 2021-10-06 | $14.00 | $14.00 | 4,949,200 | — | — |
| 2021-10-05 | $14.59 | $14.59 | 2,761,400 | — | — |
| 2021-10-04 | $14.79 | $14.79 | 3,945,800 | — | — |
| 2021-10-01 | $15.98 | $15.98 | 4,470,000 | — | — |
| 2021-09-30 | $16.13 | $16.13 | 3,539,600 | — | — |
| 2021-09-29 | $14.66 | $14.66 | 3,193,700 | — | — |
| 2021-09-28 | $15.56 | $15.56 | 3,804,600 | — | — |
| 2021-09-27 | $14.32 | $14.32 | 3,192,200 | — | — |
| 2021-09-24 | $14.05 | $14.05 | 1,952,400 | — | — |
| 2021-09-23 | $14.15 | $14.15 | 2,109,400 | — | — |
| 2021-09-22 | $14.54 | $14.54 | 2,151,500 | — | — |
| 2021-09-21 | $14.47 | $14.47 | 2,417,800 | — | — |
| 2021-09-20 | $14.81 | $14.81 | 3,338,900 | — | — |
| 2021-09-17 | $15.41 | $15.41 | 3,880,100 | — | — |
| 2021-09-16 | $15.89 | $15.89 | 3,616,600 | — | — |
| 2021-09-15 | $15.39 | $15.39 | 4,028,500 | — | — |
| 2021-09-14 | $15.78 | $15.78 | 5,329,500 | — | — |
| 2021-09-13 | $15.40 | $15.40 | 8,788,100 | — | — |
| 2021-09-10 | $18.69 | $18.69 | 13,557,400 | — | — |
| 2021-09-09 | $20.72 | $20.72 | 43,147,800 | — | — |
| 2021-09-08 | $15.09 | $15.09 | 6,717,300 | — | — |
| 2021-09-07 | $14.50 | $14.50 | 15,909,100 | — | — |
| 2021-09-03 | $13.52 | $13.52 | 9,994,700 | — | — |
| 2021-09-02 | $11.63 | $11.63 | 4,138,800 | — | — |
| 2021-09-01 | $10.14 | $10.14 | 1,942,600 | — | — |
| 2021-08-31 | $10.03 | $10.03 | 2,193,800 | — | — |
| 2021-08-30 | $10.03 | $10.03 | 2,265,000 | — | — |
| 2021-08-27 | $10.35 | $10.35 | 2,825,000 | — | — |
| 2021-08-26 | $9.96 | $9.96 | 3,293,800 | — | — |
| 2021-08-25 | $10.43 | $10.43 | 5,600,000 | — | — |
| 2021-08-24 | $11.57 | $11.57 | 1,279,000 | — | — |
| 2021-08-23 | $11.07 | $11.07 | 1,139,200 | — | — |
| 2021-08-20 | $10.47 | $10.47 | 1,504,900 | — | — |
| 2021-08-19 | $10.01 | $10.01 | 603,000 | — | — |
| 2021-08-18 | $10.10 | $10.10 | 484,300 | — | — |
| 2021-08-17 | $10.03 | $10.03 | 1,217,100 | — | — |
| 2021-08-16 | $10.21 | $10.21 | 808,400 | — | — |
| 2021-08-13 | $10.62 | $10.62 | 722,800 | — | — |
| 2021-08-12 | $10.54 | $10.54 | 1,060,600 | — | — |
| 2021-08-11 | $11.18 | $11.18 | 906,100 | — | — |
| 2021-08-10 | $10.57 | $10.57 | 807,700 | — | — |
| 2021-08-09 | $10.36 | $10.36 | 530,600 | — | — |
| 2021-08-06 | $10.12 | $10.12 | 688,500 | — | — |
| 2021-08-05 | $10.22 | $10.22 | 592,200 | — | — |
| 2021-08-04 | $10.11 | $10.11 | 429,800 | — | — |
| 2021-08-03 | $10.00 | $10.00 | 790,900 | — | — |
| 2021-08-02 | $10.02 | $10.02 | 903,400 | — | — |
| 2021-07-30 | $10.17 | $10.17 | 993,400 | — | — |
| 2021-07-29 | $10.31 | $10.31 | 987,600 | — | — |
| 2021-07-28 | $10.28 | $10.28 | 672,300 | — | — |
| 2021-07-27 | $10.46 | $10.46 | 467,500 | — | — |
| 2021-07-26 | $10.56 | $10.56 | 477,700 | — | — |
| 2021-07-23 | $10.77 | $10.77 | 525,700 | — | — |
| 2021-07-22 | $10.96 | $10.96 | 592,600 | — | — |
| 2021-07-21 | $10.75 | $10.75 | 275,700 | — | — |
| 2021-07-20 | $10.60 | $10.60 | 319,500 | — | — |
| 2021-07-19 | $10.71 | $10.71 | 605,300 | — | — |
| 2021-07-16 | $10.80 | $10.80 | 940,600 | — | — |
| 2021-07-15 | $10.40 | $10.40 | 1,147,700 | — | — |
| 2021-07-14 | $10.62 | $10.62 | 1,467,800 | — | — |
| 2021-07-13 | $10.97 | $10.97 | 988,700 | — | — |
| 2021-07-12 | $11.60 | $11.60 | 1,122,700 | — | — |
| 2021-07-09 | $11.45 | $11.45 | 1,010,100 | — | — |
| 2021-07-08 | $11.13 | $11.13 | 1,588,500 | — | — |
| 2021-07-07 | $11.10 | $11.10 | 910,800 | — | — |
| 2021-07-06 | $10.92 | $10.92 | 1,659,800 | — | — |
| 2021-07-02 | $11.39 | $11.39 | 3,937,400 | — | — |
| 2021-07-01 | $10.96 | $10.96 | 737,800 | — | — |
| 2021-06-30 | $10.89 | $10.89 | 1,579,900 | — | — |
| 2021-06-29 | $10.90 | $10.90 | 758,600 | — | — |
| 2021-06-28 | $10.95 | $10.95 | 949,400 | — | — |
| 2021-06-25 | $10.51 | $10.51 | 1,063,800 | — | — |
| 2021-06-24 | $10.29 | $10.29 | 378,800 | — | — |
| 2021-06-23 | $10.31 | $10.31 | 324,900 | — | — |
| 2021-06-22 | $10.35 | $10.35 | 366,700 | — | — |
| 2021-06-21 | $10.41 | $10.41 | 392,300 | — | — |
| 2021-06-18 | $10.40 | $10.40 | 463,100 | — | — |
| 2021-06-17 | $10.34 | $10.34 | 528,200 | — | — |
| 2021-06-16 | $10.27 | $10.27 | 783,200 | — | — |
| 2021-06-15 | $10.35 | $10.35 | 746,400 | — | — |
| 2021-06-14 | $10.22 | $10.22 | 477,800 | — | — |
| 2021-06-11 | $10.47 | $10.47 | 424,300 | — | — |
| 2021-06-10 | $10.52 | $10.52 | 518,800 | — | — |
| 2021-06-09 | $10.63 | $10.63 | 750,400 | — | — |
| 2021-06-08 | $10.47 | $10.47 | 1,373,300 | — | — |
| 2021-06-07 | $10.07 | $10.07 | 592,600 | — | — |
| 2021-06-04 | $10.15 | $10.15 | 464,600 | — | — |
| 2021-06-03 | $10.09 | $10.09 | 419,700 | — | — |
| 2021-06-02 | $10.07 | $10.07 | 493,000 | — | — |
| 2021-06-01 | $10.04 | $10.04 | 662,600 | — | — |
| 2021-05-28 | $9.98 | $9.98 | 729,400 | — | — |
| 2021-05-27 | $9.91 | $9.91 | 605,000 | — | — |
| 2021-05-26 | $9.90 | $9.90 | 1,494,400 | — | — |
| 2021-05-25 | $9.90 | $9.90 | 1,029,700 | — | — |
| 2021-05-24 | $9.94 | $9.94 | 428,100 | — | — |
| 2021-05-21 | $10.00 | $10.00 | 351,100 | — | — |
| 2021-05-20 | $9.96 | $9.96 | 678,800 | — | — |
| 2021-05-19 | $9.99 | $9.99 | 503,000 | — | — |
| 2021-05-18 | $10.01 | $10.01 | 755,500 | — | — |
| 2021-05-17 | $10.00 | $10.00 | 961,400 | — | — |
| 2021-05-14 | $9.94 | $9.94 | 489,600 | — | — |
| 2021-05-13 | $9.91 | $9.91 | 811,900 | — | — |
| 2021-05-12 | $9.92 | $9.92 | 908,200 | — | — |
| 2021-05-11 | $9.90 | $9.90 | 1,267,200 | — | — |
| 2021-05-10 | $9.90 | $9.90 | 1,661,300 | — | — |
| 2021-05-07 | $9.99 | $9.99 | 2,091,400 | — | — |
| 2021-05-06 | $10.14 | $10.14 | 1,016,300 | — | — |
| 2021-05-05 | $10.27 | $10.27 | 708,900 | — | — |
| 2021-05-04 | $10.35 | $10.35 | 906,100 | — | — |
| 2021-05-03 | $10.47 | $10.47 | 372,500 | — | — |
| 2021-04-30 | $10.46 | $10.46 | 221,600 | — | — |
| 2021-04-29 | $10.49 | $10.49 | 495,600 | — | — |
| 2021-04-28 | $10.52 | $10.52 | 551,200 | — | — |
| 2021-04-27 | $10.68 | $10.68 | 316,100 | — | — |
| 2021-04-26 | $10.70 | $10.70 | 551,800 | — | — |
| 2021-04-23 | $10.75 | $10.75 | 696,000 | — | — |
| 2021-04-22 | $10.56 | $10.56 | 612,900 | — | — |
| 2021-04-21 | $10.55 | $10.55 | 353,600 | — | — |
| 2021-04-20 | $10.55 | $10.55 | 882,000 | — | — |
| 2021-04-19 | $10.74 | $10.74 | 890,200 | — | — |
| 2021-04-16 | $10.90 | $10.90 | 1,087,300 | — | — |
| 2021-04-15 | $10.53 | $10.53 | 996,600 | — | — |
| 2021-04-14 | $10.74 | $10.74 | 731,500 | — | — |
| 2021-04-13 | $10.81 | $10.81 | 719,200 | — | — |
| 2021-04-12 | $10.84 | $10.84 | 676,500 | — | — |
| 2021-04-09 | $11.10 | $11.10 | 791,000 | — | — |
| 2021-04-08 | $11.11 | $11.11 | 1,018,900 | — | — |
| 2021-04-07 | $10.78 | $10.78 | 1,214,200 | — | — |
| 2021-04-06 | $10.99 | $10.99 | 717,800 | — | — |
| 2021-04-05 | $11.03 | $11.03 | 1,442,600 | — | — |
| 2021-04-01 | $11.48 | $11.48 | 1,147,000 | — | — |
| 2021-03-31 | $11.84 | $11.84 | 764,600 | — | — |
| 2021-03-30 | $11.40 | $11.40 | 961,600 | — | — |
| 2021-03-29 | $11.85 | $11.85 | 1,571,100 | — | — |
| 2021-03-26 | $11.68 | $11.68 | 1,194,100 | — | — |
| 2021-03-25 | $11.89 | $11.89 | 3,111,900 | — | — |
| 2021-03-24 | $11.35 | $11.35 | 1,909,900 | — | — |
| 2021-03-23 | $12.08 | $12.08 | 1,878,400 | — | — |
| 2021-03-22 | $12.51 | $12.51 | 2,589,400 | — | — |
| 2021-03-19 | $11.60 | $11.60 | 856,600 | — | — |
| 2021-03-18 | $11.47 | $11.47 | 1,408,800 | — | — |
| 2021-03-17 | $11.99 | $11.99 | 1,239,800 | — | — |
| 2021-03-16 | $11.87 | $11.87 | 1,552,700 | — | — |
| 2021-03-15 | $12.31 | $12.31 | 1,102,500 | — | — |
| 2021-03-12 | $12.22 | $12.22 | 1,250,000 | — | — |
| 2021-03-11 | $12.41 | $12.41 | 1,985,600 | — | — |
| 2021-03-10 | $12.41 | $12.41 | 2,066,300 | — | — |
| 2021-03-09 | $12.29 | $12.29 | 1,773,500 | — | — |
| 2021-03-08 | $12.00 | $12.00 | 2,489,200 | — | — |
| 2021-03-05 | $12.50 | $12.50 | 3,702,600 | — | — |
| 2021-03-04 | $11.33 | $11.33 | 6,856,200 | — | — |
| 2021-03-03 | $12.59 | $12.59 | 5,236,700 | — | — |
| 2021-03-02 | $13.14 | $13.14 | 10,932,300 | — | — |
| 2021-03-01 | $13.95 | $13.95 | 40,481,700 | — | — |
| 2021-02-26 | $10.25 | $10.25 | 150,000 | — | — |
| 2021-02-25 | $10.32 | $10.32 | 130,800 | — | — |
| 2021-02-24 | $10.44 | $10.44 | 104,000 | — | — |
| 2021-02-23 | $10.45 | $10.45 | 162,600 | — | — |
| 2021-02-22 | $10.70 | $10.70 | 220,500 | — | — |
| 2021-02-19 | $10.80 | $10.80 | 165,900 | — | — |
| 2021-02-18 | $10.98 | $10.98 | 287,100 | — | — |
| 2021-02-17 | $10.76 | $10.76 | 209,900 | — | — |
| 2021-02-16 | $10.48 | $10.48 | 111,300 | — | — |
| 2021-02-12 | $10.46 | $10.46 | 283,600 | — | — |
| 2021-02-11 | $10.52 | $10.52 | 373,100 | — | — |
| 2021-02-10 | $10.43 | $10.43 | 91,900 | — | — |
| 2021-02-09 | $10.39 | $10.39 | 53,500 | — | — |
| 2021-02-08 | $10.45 | $10.45 | 67,600 | — | — |
| 2021-02-05 | $10.52 | $10.52 | 48,200 | — | — |
| 2021-02-04 | $10.51 | $10.51 | 73,100 | — | — |
| 2021-02-03 | $10.62 | $10.62 | 74,300 | — | — |
| 2021-02-02 | $10.50 | $10.50 | 50,600 | — | — |
| 2021-02-01 | $10.35 | $10.35 | 49,900 | — | — |
| 2021-01-29 | $10.38 | $10.38 | 57,200 | — | — |
| 2021-01-28 | $10.39 | $10.39 | 316,700 | — | — |
| 2021-01-27 | $10.30 | $10.30 | 336,900 | — | — |
| 2021-01-26 | $10.45 | $10.45 | 281,600 | — | — |
| 2021-01-25 | $10.46 | $10.46 | 101,700 | — | — |
| 2021-01-22 | $10.50 | $10.50 | 82,200 | — | — |
| 2021-01-21 | $10.42 | $10.42 | 16,900 | — | — |
| 2021-01-20 | $10.43 | $10.43 | 54,300 | — | — |
| 2021-01-19 | $10.40 | $10.40 | 364,100 | — | — |
| 2021-01-15 | $10.35 | $10.35 | 543,800 | — | — |
| 2021-01-14 | $10.50 | $10.50 | 156,700 | — | — |
| 2021-01-13 | $10.52 | $10.52 | 419,400 | — | — |
| 2021-01-12 | $10.31 | $10.31 | 199,600 | — | — |
| 2021-01-11 | $10.40 | $10.40 | 3,900 | — | — |
| 2021-01-08 | $10.42 | $10.42 | 4,100 | — | — |
| 2021-01-07 | $10.41 | $10.41 | 600 | — | — |
| 2021-01-06 | $10.38 | $10.38 | 6,200 | — | — |
| 2021-01-05 | $10.35 | $10.35 | 16,200 | — | — |
| 2021-01-04 | $10.30 | $10.30 | 57,600 | — | — |