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
- 2016-10-04 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 | $10.46 | $10.46 | 1,134,500 | — | — |
| 2021-12-30 | $10.35 | $10.35 | 473,700 | — | — |
| 2021-12-29 | $10.67 | $10.67 | 482,300 | — | — |
| 2021-12-28 | $10.74 | $10.74 | 620,700 | — | — |
| 2021-12-27 | $11.26 | $11.26 | 662,800 | — | — |
| 2021-12-23 | $10.69 | $10.69 | 377,000 | — | — |
| 2021-12-22 | $10.93 | $10.93 | 616,100 | — | — |
| 2021-12-21 | $10.50 | $10.50 | 490,800 | — | — |
| 2021-12-20 | $9.82 | $9.82 | 820,700 | — | — |
| 2021-12-17 | $10.04 | $10.04 | 818,800 | — | — |
| 2021-12-16 | $10.01 | $10.01 | 551,400 | — | — |
| 2021-12-15 | $10.02 | $10.02 | 846,500 | — | — |
| 2021-12-14 | $10.05 | $10.05 | 653,800 | — | — |
| 2021-12-13 | $10.07 | $10.07 | 477,100 | — | — |
| 2021-12-10 | $10.36 | $10.36 | 325,600 | — | — |
| 2021-12-09 | $10.22 | $10.22 | 414,400 | — | — |
| 2021-12-08 | $10.63 | $10.63 | 722,900 | — | — |
| 2021-12-07 | $10.40 | $10.40 | 793,200 | — | — |
| 2021-12-06 | $9.78 | $9.78 | 1,053,600 | — | — |
| 2021-12-03 | $9.80 | $9.80 | 749,500 | — | — |
| 2021-12-02 | $10.12 | $10.12 | 681,700 | — | — |
| 2021-12-01 | $10.03 | $10.03 | 1,222,600 | — | — |
| 2021-11-30 | $10.63 | $10.63 | 1,357,800 | — | — |
| 2021-11-29 | $11.89 | $11.89 | 485,200 | — | — |
| 2021-11-26 | $11.91 | $11.91 | 1,043,500 | — | — |
| 2021-11-24 | $12.47 | $12.47 | 485,600 | — | — |
| 2021-11-23 | $12.09 | $12.09 | 725,400 | — | — |
| 2021-11-22 | $11.60 | $11.60 | 733,000 | — | — |
| 2021-11-19 | $11.72 | $11.72 | 799,600 | — | — |
| 2021-11-18 | $12.27 | $12.27 | 1,284,400 | — | — |
| 2021-11-17 | $13.06 | $13.06 | 770,200 | — | — |
| 2021-11-16 | $13.72 | $13.72 | 788,800 | — | — |
| 2021-11-15 | $13.82 | $13.82 | 1,426,300 | — | — |
| 2021-11-12 | $14.14 | $14.14 | 1,544,300 | — | — |
| 2021-11-11 | $14.46 | $14.46 | 1,193,000 | — | — |
| 2021-11-10 | $12.81 | $12.81 | 1,820,500 | — | — |
| 2021-11-09 | $14.18 | $14.18 | 1,124,900 | — | — |
| 2021-11-08 | $13.51 | $13.51 | 789,600 | — | — |
| 2021-11-05 | $13.10 | $13.10 | 770,300 | — | — |
| 2021-11-04 | $12.48 | $12.48 | 643,700 | — | — |
| 2021-11-03 | $12.56 | $12.56 | 800,300 | — | — |
| 2021-11-02 | $13.12 | $13.12 | 605,600 | — | — |
| 2021-11-01 | $13.53 | $13.53 | 1,199,100 | — | — |
| 2021-10-29 | $12.80 | $12.80 | 476,600 | — | — |
| 2021-10-28 | $12.79 | $12.79 | 380,700 | — | — |
| 2021-10-27 | $12.34 | $12.34 | 774,500 | — | — |
| 2021-10-26 | $12.80 | $12.80 | 850,200 | — | — |
| 2021-10-25 | $12.77 | $12.77 | 1,241,100 | — | — |
| 2021-10-22 | $11.93 | $11.93 | 453,200 | — | — |
| 2021-10-21 | $11.48 | $11.48 | 703,100 | — | — |
| 2021-10-20 | $12.12 | $12.12 | 735,900 | — | — |
| 2021-10-19 | $11.50 | $11.50 | 885,800 | — | — |
| 2021-10-18 | $11.81 | $11.81 | 893,400 | — | — |
| 2021-10-15 | $11.52 | $11.52 | 854,700 | — | — |
| 2021-10-14 | $12.33 | $12.33 | 811,100 | — | — |
| 2021-10-13 | $12.30 | $12.30 | 922,400 | — | — |
| 2021-10-12 | $12.59 | $12.59 | 1,146,000 | — | — |
| 2021-10-11 | $12.66 | $12.66 | 830,400 | — | — |
| 2021-10-08 | $13.65 | $13.65 | 847,600 | — | — |
| 2021-10-07 | $13.27 | $13.27 | 773,800 | — | — |
| 2021-10-06 | $12.57 | $12.57 | 826,200 | — | — |
| 2021-10-05 | $13.74 | $13.74 | 1,209,700 | — | — |
| 2021-10-04 | $13.73 | $13.73 | 1,384,200 | — | — |
| 2021-10-01 | $13.59 | $13.59 | 847,400 | — | — |
| 2021-09-30 | $13.01 | $13.01 | 1,574,100 | — | — |
| 2021-09-29 | $12.85 | $12.85 | 848,900 | — | — |
| 2021-09-28 | $12.94 | $12.94 | 1,902,900 | — | — |
| 2021-09-27 | $13.34 | $13.34 | 1,692,100 | — | — |
| 2021-09-24 | $11.57 | $11.57 | 738,900 | — | — |
| 2021-09-23 | $11.48 | $11.48 | 832,200 | — | — |
| 2021-09-22 | $10.91 | $10.91 | 717,900 | — | — |
| 2021-09-21 | $10.52 | $10.52 | 507,300 | — | — |
| 2021-09-20 | $10.77 | $10.77 | 1,130,500 | — | — |
| 2021-09-17 | $11.43 | $11.43 | 619,900 | — | — |
| 2021-09-16 | $11.81 | $11.81 | 885,900 | — | — |
| 2021-09-15 | $12.05 | $12.05 | 1,765,300 | — | — |
| 2021-09-14 | $10.81 | $10.81 | 688,700 | — | — |
| 2021-09-13 | $11.19 | $11.19 | 1,680,500 | — | — |
| 2021-09-10 | $10.27 | $10.27 | 655,400 | — | — |
| 2021-09-09 | $10.17 | $10.17 | 657,700 | — | — |
| 2021-09-08 | $10.05 | $10.05 | 671,800 | — | — |
| 2021-09-07 | $9.97 | $9.97 | 616,400 | — | — |
| 2021-09-03 | $10.06 | $10.06 | 950,100 | — | — |
| 2021-09-02 | $9.80 | $9.80 | 1,010,600 | — | — |
| 2021-09-01 | $9.07 | $9.07 | 652,300 | — | — |
| 2021-08-31 | $8.90 | $8.90 | 1,012,500 | — | — |
| 2021-08-30 | $8.89 | $8.89 | 675,400 | — | — |
| 2021-08-27 | $9.58 | $9.58 | 777,100 | — | — |
| 2021-08-26 | $9.33 | $9.33 | 714,400 | — | — |
| 2021-08-25 | $9.01 | $9.01 | 573,700 | — | — |
| 2021-08-24 | $8.88 | $8.88 | 395,200 | — | — |
| 2021-08-23 | $8.90 | $8.90 | 559,700 | — | — |
| 2021-08-20 | $8.54 | $8.54 | 500,500 | — | — |
| 2021-08-19 | $7.90 | $7.90 | 824,600 | — | — |
| 2021-08-18 | $8.02 | $8.02 | 472,400 | — | — |
| 2021-08-17 | $8.23 | $8.23 | 939,000 | — | — |
| 2021-08-16 | $8.67 | $8.67 | 1,257,400 | — | — |
| 2021-08-13 | $8.76 | $8.76 | 961,400 | — | — |
| 2021-08-12 | $8.50 | $8.50 | 1,357,400 | — | — |
| 2021-08-11 | $8.20 | $8.20 | 2,379,900 | — | — |
| 2021-08-10 | $7.33 | $7.33 | 946,000 | — | — |
| 2021-08-09 | $7.27 | $7.27 | 1,239,200 | — | — |
| 2021-08-06 | $6.68 | $6.68 | 1,199,300 | — | — |
| 2021-08-05 | $5.95 | $5.95 | 586,200 | — | — |
| 2021-08-04 | $5.59 | $5.59 | 673,400 | — | — |
| 2021-08-03 | $5.70 | $5.70 | 947,500 | — | — |
| 2021-08-02 | $6.05 | $6.05 | 1,142,800 | — | — |
| 2021-07-30 | $5.98 | $5.98 | 522,800 | — | — |
| 2021-07-29 | $6.00 | $6.00 | 289,900 | — | — |
| 2021-07-28 | $5.85 | $5.85 | 307,200 | — | — |
| 2021-07-27 | $5.80 | $5.80 | 321,800 | — | — |
| 2021-07-26 | $5.86 | $5.86 | 306,400 | — | — |
| 2021-07-23 | $5.57 | $5.57 | 341,100 | — | — |
| 2021-07-22 | $5.74 | $5.74 | 391,300 | — | — |
| 2021-07-21 | $5.63 | $5.63 | 460,600 | — | — |
| 2021-07-20 | $5.30 | $5.30 | 507,200 | — | — |
| 2021-07-19 | $5.05 | $5.05 | 745,300 | — | — |
| 2021-07-16 | $5.09 | $5.09 | 682,000 | — | — |
| 2021-07-15 | $5.29 | $5.29 | 542,500 | — | — |
| 2021-07-14 | $5.48 | $5.48 | 1,055,200 | — | — |
| 2021-07-13 | $5.78 | $5.78 | 372,300 | — | — |
| 2021-07-12 | $5.70 | $5.70 | 273,700 | — | — |
| 2021-07-09 | $5.80 | $5.80 | 200,900 | — | — |
| 2021-07-08 | $5.73 | $5.73 | 454,200 | — | — |
| 2021-07-07 | $5.68 | $5.68 | 479,300 | — | — |
| 2021-07-06 | $5.92 | $5.92 | 420,600 | — | — |
| 2021-07-02 | $6.26 | $6.26 | 321,400 | — | — |
| 2021-07-01 | $6.40 | $6.40 | 527,300 | — | — |
| 2021-06-30 | $6.28 | $6.28 | 807,200 | — | — |
| 2021-06-29 | $6.13 | $6.13 | 363,100 | — | — |
| 2021-06-28 | $6.11 | $6.11 | 430,700 | — | — |
| 2021-06-25 | $6.50 | $6.50 | 462,600 | — | — |
| 2021-06-24 | $6.49 | $6.49 | 365,300 | — | — |
| 2021-06-23 | $6.37 | $6.37 | 378,700 | — | — |
| 2021-06-22 | $6.29 | $6.29 | 265,500 | — | — |
| 2021-06-21 | $6.26 | $6.26 | 328,600 | — | — |
| 2021-06-18 | $6.05 | $6.05 | 364,200 | — | — |
| 2021-06-17 | $5.98 | $5.98 | 521,200 | — | — |
| 2021-06-16 | $6.30 | $6.30 | 339,000 | — | — |
| 2021-06-15 | $6.40 | $6.40 | 279,200 | — | — |
| 2021-06-14 | $6.25 | $6.25 | 380,100 | — | — |
| 2021-06-11 | $6.37 | $6.37 | 237,600 | — | — |
| 2021-06-10 | $6.32 | $6.32 | 259,600 | — | — |
| 2021-06-09 | $6.20 | $6.20 | 332,800 | — | — |
| 2021-06-08 | $6.45 | $6.45 | 362,700 | — | — |
| 2021-06-07 | $6.34 | $6.34 | 340,100 | — | — |
| 2021-06-04 | $6.36 | $6.36 | 659,200 | — | — |
| 2021-06-03 | $6.10 | $6.10 | 405,800 | — | — |
| 2021-06-02 | $6.09 | $6.09 | 734,400 | — | — |
| 2021-06-01 | $5.60 | $5.60 | 605,300 | — | — |
| 2021-05-28 | $5.31 | $5.31 | 201,100 | — | — |
| 2021-05-27 | $5.24 | $5.24 | 277,700 | — | — |
| 2021-05-26 | $5.23 | $5.23 | 268,300 | — | — |
| 2021-05-25 | $4.97 | $4.97 | 296,300 | — | — |
| 2021-05-24 | $5.21 | $5.21 | 458,000 | — | — |
| 2021-05-21 | $5.14 | $5.14 | 399,800 | — | — |
| 2021-05-20 | $5.20 | $5.20 | 309,300 | — | — |
| 2021-05-19 | $5.28 | $5.28 | 336,100 | — | — |
| 2021-05-18 | $5.33 | $5.33 | 428,100 | — | — |
| 2021-05-17 | $5.35 | $5.35 | 637,200 | — | — |
| 2021-05-14 | $5.07 | $5.07 | 509,600 | — | — |
| 2021-05-13 | $4.69 | $4.69 | 449,400 | — | — |
| 2021-05-12 | $4.90 | $4.90 | 1,214,900 | — | — |
| 2021-05-11 | $4.44 | $4.44 | 439,600 | — | — |
| 2021-05-10 | $4.55 | $4.55 | 255,800 | — | — |
| 2021-05-07 | $4.50 | $4.50 | 289,400 | — | — |
| 2021-05-06 | $4.30 | $4.30 | 177,600 | — | — |
| 2021-05-05 | $4.49 | $4.49 | 280,800 | — | — |
| 2021-05-04 | $4.21 | $4.21 | 212,100 | — | — |
| 2021-05-03 | $4.35 | $4.35 | 234,100 | — | — |
| 2021-04-30 | $4.06 | $4.06 | 245,000 | — | — |
| 2021-04-29 | $4.31 | $4.31 | 217,400 | — | — |
| 2021-04-28 | $4.33 | $4.33 | 335,100 | — | — |
| 2021-04-27 | $4.15 | $4.15 | 265,800 | — | — |
| 2021-04-26 | $3.86 | $3.86 | 275,000 | — | — |
| 2021-04-23 | $3.93 | $3.93 | 280,400 | — | — |
| 2021-04-22 | $3.69 | $3.69 | 137,600 | — | — |
| 2021-04-21 | $3.73 | $3.73 | 244,500 | — | — |
| 2021-04-20 | $3.62 | $3.62 | 204,400 | — | — |
| 2021-04-19 | $3.71 | $3.71 | 134,700 | — | — |
| 2021-04-16 | $3.71 | $3.71 | 202,300 | — | — |
| 2021-04-15 | $3.78 | $3.78 | 314,100 | — | — |
| 2021-04-14 | $3.89 | $3.89 | 592,600 | — | — |
| 2021-04-13 | $3.66 | $3.66 | 174,600 | — | — |
| 2021-04-12 | $3.58 | $3.58 | 380,500 | — | — |
| 2021-04-09 | $3.72 | $3.72 | 140,400 | — | — |
| 2021-04-08 | $3.79 | $3.79 | 184,200 | — | — |
| 2021-04-07 | $3.87 | $3.87 | 139,500 | — | — |
| 2021-04-06 | $3.92 | $3.92 | 167,700 | — | — |
| 2021-04-05 | $3.91 | $3.91 | 209,700 | — | — |
| 2021-04-01 | $4.01 | $4.01 | 243,000 | — | — |
| 2021-03-31 | $3.91 | $3.91 | 238,100 | — | — |
| 2021-03-30 | $3.73 | $3.73 | 327,400 | — | — |
| 2021-03-29 | $3.76 | $3.76 | 476,800 | — | — |
| 2021-03-26 | $4.01 | $4.01 | 166,700 | — | — |
| 2021-03-25 | $3.95 | $3.95 | 429,800 | — | — |
| 2021-03-24 | $3.96 | $3.96 | 434,000 | — | — |
| 2021-03-23 | $3.94 | $3.94 | 425,200 | — | — |
| 2021-03-22 | $4.14 | $4.14 | 351,000 | — | — |
| 2021-03-19 | $4.00 | $4.00 | 651,100 | — | — |
| 2021-03-18 | $3.94 | $3.94 | 548,700 | — | — |
| 2021-03-17 | $4.16 | $4.16 | 482,900 | — | — |
| 2021-03-16 | $4.08 | $4.08 | 744,100 | — | — |
| 2021-03-15 | $4.42 | $4.42 | 244,200 | — | — |
| 2021-03-12 | $4.45 | $4.45 | 251,400 | — | — |
| 2021-03-11 | $4.48 | $4.48 | 337,600 | — | — |
| 2021-03-10 | $4.42 | $4.42 | 424,400 | — | — |
| 2021-03-09 | $4.23 | $4.23 | 620,500 | — | — |
| 2021-03-08 | $4.37 | $4.37 | 979,000 | — | — |
| 2021-03-05 | $4.06 | $4.06 | 1,148,200 | — | — |
| 2021-03-04 | $4.15 | $4.15 | 2,814,300 | — | — |
| 2021-03-03 | $5.29 | $5.29 | 471,900 | — | — |
| 2021-03-02 | $5.21 | $5.21 | 253,500 | — | — |
| 2021-03-01 | $5.07 | $5.07 | 325,300 | — | — |
| 2021-02-26 | $5.01 | $5.01 | 416,000 | — | — |
| 2021-02-25 | $5.27 | $5.27 | 422,200 | — | — |
| 2021-02-24 | $5.40 | $5.40 | 413,500 | — | — |
| 2021-02-23 | $5.19 | $5.19 | 502,500 | — | — |
| 2021-02-22 | $5.41 | $5.41 | 469,700 | — | — |
| 2021-02-19 | $5.25 | $5.25 | 327,400 | — | — |
| 2021-02-18 | $5.44 | $5.44 | 614,300 | — | — |
| 2021-02-17 | $5.69 | $5.69 | 817,300 | — | — |
| 2021-02-16 | $5.42 | $5.42 | 733,200 | — | — |
| 2021-02-12 | $5.27 | $5.27 | 380,200 | — | — |
| 2021-02-11 | $5.07 | $5.07 | 456,100 | — | — |
| 2021-02-10 | $5.26 | $5.26 | 378,500 | — | — |
| 2021-02-09 | $5.39 | $5.39 | 523,100 | — | — |
| 2021-02-08 | $5.33 | $5.33 | 655,400 | — | — |
| 2021-02-05 | $4.73 | $4.73 | 411,000 | — | — |
| 2021-02-04 | $4.74 | $4.74 | 338,900 | — | — |
| 2021-02-03 | $4.98 | $4.98 | 654,600 | — | — |
| 2021-02-02 | $4.58 | $4.58 | 383,300 | — | — |
| 2021-02-01 | $4.42 | $4.42 | 401,800 | — | — |
| 2021-01-29 | $4.22 | $4.22 | 494,000 | — | — |
| 2021-01-28 | $4.38 | $4.38 | 504,300 | — | — |
| 2021-01-27 | $4.55 | $4.55 | 466,400 | — | — |
| 2021-01-26 | $4.48 | $4.48 | 445,400 | — | — |
| 2021-01-25 | $4.79 | $4.79 | 476,000 | — | — |
| 2021-01-22 | $4.70 | $4.70 | 425,600 | — | — |
| 2021-01-21 | $4.50 | $4.50 | 516,000 | — | — |
| 2021-01-20 | $5.08 | $5.08 | 446,000 | — | — |
| 2021-01-19 | $5.11 | $5.11 | 581,100 | — | — |
| 2021-01-15 | $5.01 | $5.01 | 1,116,600 | — | — |
| 2021-01-14 | $4.87 | $4.87 | 880,800 | — | — |
| 2021-01-13 | $4.11 | $4.11 | 374,200 | — | — |
| 2021-01-12 | $4.20 | $4.20 | 609,300 | — | — |
| 2021-01-11 | $3.81 | $3.81 | 393,900 | — | — |
| 2021-01-08 | $3.51 | $3.51 | 380,600 | — | — |
| 2021-01-07 | $3.70 | $3.70 | 176,400 | — | — |
| 2021-01-06 | $3.75 | $3.75 | 716,800 | — | — |
| 2021-01-05 | $3.85 | $3.85 | 832,500 | — | — |
| 2021-01-04 | $3.43 | $3.43 | 539,400 | — | — |