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
- 2020-11-23 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 | $9.92 | $9.92 | 385,500 | — | — |
| 2021-12-30 | $9.93 | $9.93 | 266,400 | — | — |
| 2021-12-29 | $9.91 | $9.91 | 368,000 | — | — |
| 2021-12-28 | $9.92 | $9.92 | 191,100 | — | — |
| 2021-12-27 | $9.94 | $9.94 | 498,600 | — | — |
| 2021-12-23 | $9.96 | $9.96 | 454,400 | — | — |
| 2021-12-22 | $9.94 | $9.94 | 485,500 | — | — |
| 2021-12-21 | $9.95 | $9.95 | 706,700 | — | — |
| 2021-12-20 | $9.94 | $9.94 | 995,000 | — | — |
| 2021-12-17 | $9.95 | $9.95 | 1,398,700 | — | — |
| 2021-12-16 | $9.95 | $9.95 | 1,458,900 | — | — |
| 2021-12-15 | $9.97 | $9.97 | 1,074,900 | — | — |
| 2021-12-14 | $9.99 | $9.99 | 3,979,000 | — | — |
| 2021-12-13 | $10.01 | $10.01 | 2,553,400 | — | — |
| 2021-12-10 | $10.17 | $10.17 | 932,300 | — | — |
| 2021-12-09 | $10.22 | $10.22 | 767,600 | — | — |
| 2021-12-08 | $10.35 | $10.35 | 1,257,400 | — | — |
| 2021-12-07 | $10.30 | $10.30 | 1,189,100 | — | — |
| 2021-12-06 | $10.30 | $10.30 | 1,506,900 | — | — |
| 2021-12-03 | $10.44 | $10.44 | 1,653,600 | — | — |
| 2021-12-02 | $10.41 | $10.41 | 1,100,400 | — | — |
| 2021-12-01 | $10.50 | $10.50 | 1,150,300 | — | — |
| 2021-11-30 | $10.51 | $10.51 | 1,589,300 | — | — |
| 2021-11-29 | $10.97 | $10.97 | 707,200 | — | — |
| 2021-11-26 | $10.72 | $10.72 | 889,400 | — | — |
| 2021-11-24 | $11.08 | $11.08 | 920,700 | — | — |
| 2021-11-23 | $11.06 | $11.06 | 2,322,500 | — | — |
| 2021-11-22 | $11.54 | $11.54 | 1,882,700 | — | — |
| 2021-11-19 | $11.50 | $11.50 | 2,024,500 | — | — |
| 2021-11-18 | $11.34 | $11.34 | 1,773,900 | — | — |
| 2021-11-17 | $11.55 | $11.55 | 2,668,900 | — | — |
| 2021-11-16 | $11.88 | $11.88 | 2,722,000 | — | — |
| 2021-11-15 | $12.31 | $12.31 | 3,355,900 | — | — |
| 2021-11-12 | $11.80 | $11.80 | 3,765,100 | — | — |
| 2021-11-11 | $11.89 | $11.89 | 5,855,200 | — | — |
| 2021-11-10 | $11.02 | $11.02 | 3,082,300 | — | — |
| 2021-11-09 | $11.32 | $11.32 | 4,976,500 | — | — |
| 2021-11-08 | $10.77 | $10.77 | 1,465,300 | — | — |
| 2021-11-05 | $10.79 | $10.79 | 886,300 | — | — |
| 2021-11-04 | $10.85 | $10.85 | 1,558,500 | — | — |
| 2021-11-03 | $11.04 | $11.04 | 1,468,900 | — | — |
| 2021-11-02 | $11.24 | $11.24 | 3,248,600 | — | — |
| 2021-11-01 | $11.20 | $11.20 | 2,070,800 | — | — |
| 2021-10-29 | $11.19 | $11.19 | 1,353,400 | — | — |
| 2021-10-28 | $11.23 | $11.23 | 2,848,800 | — | — |
| 2021-10-27 | $11.22 | $11.22 | 7,074,500 | — | — |
| 2021-10-26 | $11.50 | $11.50 | 12,548,200 | — | — |
| 2021-10-25 | $10.50 | $10.50 | 1,797,500 | — | — |
| 2021-10-22 | $10.52 | $10.52 | 3,404,500 | — | — |
| 2021-10-21 | $10.17 | $10.17 | 704,100 | — | — |
| 2021-10-20 | $10.11 | $10.11 | 1,342,400 | — | — |
| 2021-10-19 | $10.03 | $10.03 | 131,900 | — | — |
| 2021-10-18 | $10.02 | $10.02 | 837,700 | — | — |
| 2021-10-15 | $10.02 | $10.02 | 1,040,700 | — | — |
| 2021-10-14 | $10.02 | $10.02 | 331,100 | — | — |
| 2021-10-13 | $10.02 | $10.02 | 505,400 | — | — |
| 2021-10-12 | $10.02 | $10.02 | 485,800 | — | — |
| 2021-10-11 | $10.00 | $10.00 | 1,159,300 | — | — |
| 2021-10-08 | $9.98 | $9.98 | 197,100 | — | — |
| 2021-10-07 | $9.99 | $9.98 | 245,800 | — | — |
| 2021-10-06 | $9.99 | $9.99 | 500,000 | — | — |
| 2021-10-05 | $10.02 | $10.02 | 247,800 | — | — |
| 2021-10-04 | $10.00 | $10.00 | 723,500 | — | — |
| 2021-10-01 | $10.00 | $10.00 | 635,200 | — | — |
| 2021-09-30 | $10.02 | $10.02 | 1,522,500 | — | — |
| 2021-09-29 | $10.04 | $10.04 | 3,060,300 | — | — |
| 2021-09-28 | $10.01 | $10.01 | 1,582,100 | — | — |
| 2021-09-27 | $10.01 | $10.01 | 1,009,500 | — | — |
| 2021-09-24 | $10.00 | $10.00 | 990,200 | — | — |
| 2021-09-23 | $10.01 | $10.01 | 315,400 | — | — |
| 2021-09-22 | $10.03 | $10.03 | 475,000 | — | — |
| 2021-09-21 | $9.99 | $9.99 | 379,000 | — | — |
| 2021-09-20 | $9.95 | $9.95 | 659,000 | — | — |
| 2021-09-17 | $10.00 | $10.00 | 347,700 | — | — |
| 2021-09-16 | $10.02 | $10.02 | 602,500 | — | — |
| 2021-09-15 | $10.01 | $10.01 | 178,400 | — | — |
| 2021-09-14 | $10.00 | $10.00 | 165,500 | — | — |
| 2021-09-13 | $10.00 | $10.00 | 223,400 | — | — |
| 2021-09-10 | $10.04 | $10.04 | 232,700 | — | — |
| 2021-09-09 | $10.05 | $10.05 | 731,300 | — | — |
| 2021-09-08 | $10.01 | $10.01 | 300,700 | — | — |
| 2021-09-07 | $10.00 | $10.00 | 236,500 | — | — |
| 2021-09-03 | $10.00 | $10.00 | 249,300 | — | — |
| 2021-09-02 | $10.00 | $10.00 | 160,100 | — | — |
| 2021-09-01 | $10.00 | $10.00 | 104,200 | — | — |
| 2021-08-31 | $10.01 | $10.01 | 255,500 | — | — |
| 2021-08-30 | $9.98 | $9.98 | 313,400 | — | — |
| 2021-08-27 | $9.99 | $9.99 | 253,400 | — | — |
| 2021-08-26 | $9.93 | $9.93 | 211,300 | — | — |
| 2021-08-25 | $9.91 | $9.91 | 307,200 | — | — |
| 2021-08-24 | $9.90 | $9.90 | 673,200 | — | — |
| 2021-08-23 | $9.85 | $9.85 | 305,000 | — | — |
| 2021-08-20 | $9.84 | $9.84 | 398,000 | — | — |
| 2021-08-19 | $9.82 | $9.82 | 373,200 | — | — |
| 2021-08-18 | $9.86 | $9.86 | 370,600 | — | — |
| 2021-08-17 | $9.89 | $9.89 | 344,800 | — | — |
| 2021-08-16 | $9.91 | $9.91 | 248,200 | — | — |
| 2021-08-13 | $9.96 | $9.96 | 229,800 | — | — |
| 2021-08-12 | $9.97 | $9.97 | 331,600 | — | — |
| 2021-08-11 | $9.94 | $9.94 | 195,200 | — | — |
| 2021-08-10 | $9.93 | $9.93 | 266,200 | — | — |
| 2021-08-09 | $9.95 | $9.95 | 286,700 | — | — |
| 2021-08-06 | $9.89 | $9.89 | 195,100 | — | — |
| 2021-08-05 | $9.88 | $9.88 | 838,600 | — | — |
| 2021-08-04 | $9.89 | $9.89 | 481,500 | — | — |
| 2021-08-03 | $9.89 | $9.89 | 1,067,700 | — | — |
| 2021-08-02 | $9.91 | $9.91 | 753,500 | — | — |
| 2021-07-30 | $9.90 | $9.90 | 415,900 | — | — |
| 2021-07-29 | $9.89 | $9.89 | 252,400 | — | — |
| 2021-07-28 | $9.89 | $9.89 | 379,800 | — | — |
| 2021-07-27 | $9.94 | $9.94 | 169,100 | — | — |
| 2021-07-26 | $9.93 | $9.93 | 180,800 | — | — |
| 2021-07-23 | $9.89 | $9.89 | 268,200 | — | — |
| 2021-07-22 | $9.88 | $9.88 | 230,200 | — | — |
| 2021-07-21 | $9.89 | $9.89 | 206,100 | — | — |
| 2021-07-20 | $9.89 | $9.89 | 407,400 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 561,500 | — | — |
| 2021-07-16 | $9.90 | $9.90 | 235,500 | — | — |
| 2021-07-15 | $9.96 | $9.96 | 851,900 | — | — |
| 2021-07-14 | $9.96 | $9.96 | 527,300 | — | — |
| 2021-07-13 | $9.99 | $9.99 | 238,100 | — | — |
| 2021-07-12 | $9.98 | $9.98 | 354,600 | — | — |
| 2021-07-09 | $10.00 | $10.00 | 367,600 | — | — |
| 2021-07-08 | $9.97 | $9.97 | 990,900 | — | — |
| 2021-07-07 | $10.07 | $10.07 | 374,700 | — | — |
| 2021-07-06 | $10.06 | $10.06 | 267,800 | — | — |
| 2021-07-02 | $10.06 | $10.06 | 232,400 | — | — |
| 2021-07-01 | $10.07 | $10.07 | 129,200 | — | — |
| 2021-06-30 | $10.08 | $10.08 | 314,000 | — | — |
| 2021-06-29 | $10.10 | $10.10 | 229,600 | — | — |
| 2021-06-28 | $10.10 | $10.10 | 799,400 | — | — |
| 2021-06-25 | $10.11 | $10.11 | 382,000 | — | — |
| 2021-06-24 | $10.11 | $10.11 | 575,000 | — | — |
| 2021-06-23 | $10.12 | $10.12 | 258,900 | — | — |
| 2021-06-22 | $10.11 | $10.11 | 384,800 | — | — |
| 2021-06-21 | $10.09 | $10.09 | 521,300 | — | — |
| 2021-06-18 | $10.12 | $10.12 | 574,500 | — | — |
| 2021-06-17 | $10.17 | $10.17 | 488,300 | — | — |
| 2021-06-16 | $10.20 | $10.20 | 295,700 | — | — |
| 2021-06-15 | $10.20 | $10.20 | 307,200 | — | — |
| 2021-06-14 | $10.24 | $10.24 | 651,200 | — | — |
| 2021-06-11 | $10.26 | $10.26 | 595,800 | — | — |
| 2021-06-10 | $10.19 | $10.19 | 707,200 | — | — |
| 2021-06-09 | $10.12 | $10.12 | 528,300 | — | — |
| 2021-06-08 | $10.11 | $10.11 | 523,700 | — | — |
| 2021-06-07 | $10.07 | $10.07 | 796,200 | — | — |
| 2021-06-04 | $10.06 | $10.06 | 376,200 | — | — |
| 2021-06-03 | $10.05 | $10.05 | 763,900 | — | — |
| 2021-06-02 | $10.07 | $10.07 | 882,300 | — | — |
| 2021-06-01 | $10.04 | $10.04 | 831,000 | — | — |
| 2021-05-28 | $10.06 | $10.06 | 779,700 | — | — |
| 2021-05-27 | $10.04 | $10.04 | 609,900 | — | — |
| 2021-05-26 | $10.11 | $10.11 | 955,000 | — | — |
| 2021-05-25 | $10.10 | $10.10 | 493,300 | — | — |
| 2021-05-24 | $10.18 | $10.18 | 381,400 | — | — |
| 2021-05-21 | $10.27 | $10.27 | 480,500 | — | — |
| 2021-05-20 | $10.31 | $10.31 | 505,800 | — | — |
| 2021-05-19 | $10.31 | $10.31 | 687,100 | — | — |
| 2021-05-18 | $10.37 | $10.37 | 670,900 | — | — |
| 2021-05-17 | $10.30 | $10.30 | 1,862,000 | — | — |
| 2021-05-14 | $10.12 | $10.12 | 866,900 | — | — |
| 2021-05-13 | $10.00 | $10.00 | 794,900 | — | — |
| 2021-05-12 | $10.11 | $10.11 | 1,727,300 | — | — |
| 2021-05-11 | $10.07 | $10.07 | 900,200 | — | — |
| 2021-05-10 | $10.13 | $10.13 | 1,376,500 | — | — |
| 2021-05-07 | $10.13 | $10.13 | 911,300 | — | — |
| 2021-05-06 | $10.21 | $10.21 | 1,512,500 | — | — |
| 2021-05-05 | $10.22 | $10.22 | 2,325,400 | — | — |
| 2021-05-04 | $10.28 | $10.28 | 1,377,000 | — | — |
| 2021-05-03 | $10.36 | $10.36 | 2,060,300 | — | — |
| 2021-04-30 | $10.36 | $10.36 | 2,471,300 | — | — |
| 2021-04-29 | $10.27 | $10.27 | 1,671,800 | — | — |
| 2021-04-28 | $10.28 | $10.28 | 3,169,000 | — | — |
| 2021-04-27 | $10.23 | $10.23 | 3,894,600 | — | — |
| 2021-04-26 | $10.22 | $10.22 | 22,804,300 | — | — |
| 2021-04-23 | $9.78 | $9.78 | 414,300 | — | — |
| 2021-04-22 | $9.81 | $9.81 | 177,200 | — | — |
| 2021-04-21 | $9.83 | $9.83 | 170,300 | — | — |
| 2021-04-20 | $9.85 | $9.85 | 170,200 | — | — |
| 2021-04-19 | $9.94 | $9.94 | 190,200 | — | — |
| 2021-04-16 | $9.94 | $9.94 | 267,200 | — | — |
| 2021-04-15 | $9.93 | $9.93 | 171,600 | — | — |
| 2021-04-14 | $9.95 | $9.95 | 27,300 | — | — |
| 2021-04-13 | $9.96 | $9.96 | 89,200 | — | — |
| 2021-04-12 | $9.99 | $9.99 | 176,900 | — | — |
| 2021-04-09 | $9.94 | $9.94 | 459,100 | — | — |
| 2021-04-08 | $9.91 | $9.91 | 222,700 | — | — |
| 2021-04-07 | $9.96 | $9.96 | 49,600 | — | — |
| 2021-04-06 | $9.93 | $9.93 | 184,200 | — | — |
| 2021-04-05 | $9.86 | $9.86 | 252,600 | — | — |
| 2021-04-01 | $9.81 | $9.81 | 106,800 | — | — |
| 2021-03-31 | $9.77 | $9.77 | 34,800 | — | — |
| 2021-03-30 | $9.80 | $9.80 | 325,800 | — | — |
| 2021-03-29 | $9.89 | $9.89 | 60,500 | — | — |
| 2021-03-26 | $9.94 | $9.94 | 68,500 | — | — |
| 2021-03-25 | $9.71 | $9.71 | 371,700 | — | — |
| 2021-03-24 | $9.75 | $9.75 | 269,200 | — | — |
| 2021-03-23 | $9.82 | $9.82 | 197,500 | — | — |
| 2021-03-22 | $9.93 | $9.93 | 49,900 | — | — |
| 2021-03-19 | $9.97 | $9.97 | 298,700 | — | — |
| 2021-03-18 | $10.02 | $10.02 | 342,100 | — | — |
| 2021-03-17 | $9.99 | $9.99 | 123,500 | — | — |
| 2021-03-16 | $10.01 | $10.01 | 156,000 | — | — |
| 2021-03-15 | $9.98 | $9.98 | 82,600 | — | — |
| 2021-03-12 | $10.03 | $10.03 | 122,300 | — | — |
| 2021-03-11 | $10.03 | $10.03 | 551,500 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 164,300 | — | — |
| 2021-03-09 | $10.00 | $10.00 | 117,000 | — | — |
| 2021-03-08 | $10.00 | $10.00 | 216,800 | — | — |
| 2021-03-05 | $10.04 | $10.04 | 1,064,000 | — | — |
| 2021-03-04 | $9.89 | $9.89 | 692,500 | — | — |
| 2021-03-03 | $10.02 | $10.02 | 958,200 | — | — |
| 2021-03-02 | $10.30 | $10.30 | 1,406,600 | — | — |
| 2021-03-01 | $10.24 | $10.24 | 257,200 | — | — |
| 2021-02-26 | $10.22 | $10.22 | 618,200 | — | — |
| 2021-02-25 | $10.22 | $10.22 | 376,900 | — | — |
| 2021-02-24 | $10.27 | $10.27 | 581,600 | — | — |
| 2021-02-23 | $10.34 | $10.34 | 735,800 | — | — |
| 2021-02-22 | $10.42 | $10.42 | 319,800 | — | — |
| 2021-02-19 | $10.48 | $10.48 | 253,700 | — | — |
| 2021-02-18 | $10.40 | $10.40 | 246,300 | — | — |
| 2021-02-17 | $10.44 | $10.44 | 208,200 | — | — |
| 2021-02-16 | $10.43 | $10.43 | 201,100 | — | — |
| 2021-02-12 | $10.36 | $10.36 | 274,000 | — | — |
| 2021-02-11 | $10.32 | $10.32 | 202,300 | — | — |
| 2021-02-10 | $10.43 | $10.43 | 164,800 | — | — |
| 2021-02-09 | $10.41 | $10.41 | 353,700 | — | — |
| 2021-02-08 | $10.40 | $10.40 | 298,900 | — | — |
| 2021-02-05 | $10.46 | $10.46 | 354,300 | — | — |
| 2021-02-04 | $10.45 | $10.45 | 194,500 | — | — |
| 2021-02-03 | $10.36 | $10.36 | 194,300 | — | — |
| 2021-02-02 | $10.38 | $10.38 | 255,300 | — | — |
| 2021-02-01 | $10.19 | $10.19 | 347,300 | — | — |
| 2021-01-29 | $10.25 | $10.25 | 185,400 | — | — |
| 2021-01-28 | $10.24 | $10.24 | 228,800 | — | — |
| 2021-01-27 | $10.15 | $10.15 | 460,400 | — | — |
| 2021-01-26 | $10.43 | $10.43 | 257,100 | — | — |
| 2021-01-25 | $10.44 | $10.44 | 512,500 | — | — |
| 2021-01-22 | $10.51 | $10.51 | 273,800 | — | — |
| 2021-01-21 | $10.49 | $10.49 | 351,400 | — | — |
| 2021-01-20 | $10.50 | $10.50 | 435,900 | — | — |
| 2021-01-19 | $10.42 | $10.42 | 284,300 | — | — |
| 2021-01-15 | $10.49 | $10.49 | 282,700 | — | — |
| 2021-01-14 | $10.56 | $10.56 | 521,800 | — | — |
| 2021-01-13 | $10.69 | $10.69 | 482,800 | — | — |
| 2021-01-12 | $10.69 | $10.69 | 479,100 | — | — |
| 2021-01-11 | $10.50 | $10.50 | 283,400 | — | — |
| 2021-01-08 | $10.42 | $10.42 | 78,400 | — | — |
| 2021-01-07 | $10.35 | $10.35 | 531,300 | — | — |
| 2021-01-06 | $10.16 | $10.16 | 192,000 | — | — |
| 2021-01-05 | $10.20 | $10.20 | 86,800 | — | — |
| 2021-01-04 | $10.24 | $10.24 | 271,100 | — | — |