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
- 2008-01-30 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 | $9.20 | $9.31 | 341,340 | — | — |
| 2021-12-30 | $8.80 | $8.91 | 227,930 | — | — |
| 2021-12-29 | $8.90 | $9.01 | 284,840 | — | — |
| 2021-12-28 | $8.90 | $9.01 | 186,220 | — | — |
| 2021-12-27 | $9.10 | $9.21 | 353,420 | — | — |
| 2021-12-23 | $9.20 | $9.31 | 302,730 | — | — |
| 2021-12-22 | $9.20 | $9.31 | 244,110 | — | — |
| 2021-12-21 | $9.00 | $9.11 | 159,750 | — | — |
| 2021-12-20 | $8.90 | $9.01 | 227,730 | — | — |
| 2021-12-17 | $9.10 | $9.21 | 130,770 | — | — |
| 2021-12-16 | $9.10 | $9.21 | 156,900 | — | — |
| 2021-12-15 | $9.40 | $9.51 | 373,790 | — | — |
| 2021-12-14 | $9.20 | $9.31 | 220,240 | — | — |
| 2021-12-13 | $9.80 | $9.92 | 320,350 | — | — |
| 2021-12-10 | $10.20 | $10.32 | 289,830 | — | — |
| 2021-12-09 | $10.30 | $10.42 | 338,310 | — | — |
| 2021-12-08 | $10.70 | $10.83 | 642,720 | — | — |
| 2021-12-07 | $11.10 | $11.23 | 1,782,190 | — | — |
| 2021-12-06 | $9.30 | $9.41 | 322,850 | — | — |
| 2021-12-03 | $8.90 | $9.01 | 355,710 | — | — |
| 2021-12-02 | $9.00 | $9.11 | 223,890 | — | — |
| 2021-12-01 | $8.80 | $8.91 | 332,040 | — | — |
| 2021-11-30 | $9.50 | $9.61 | 394,440 | — | — |
| 2021-11-29 | $9.60 | $9.72 | 284,330 | — | — |
| 2021-11-26 | $9.20 | $9.31 | 238,540 | — | — |
| 2021-11-24 | $9.40 | $9.51 | 243,130 | — | — |
| 2021-11-23 | $9.20 | $9.31 | 200,320 | — | — |
| 2021-11-22 | $9.30 | $9.41 | 290,880 | — | — |
| 2021-11-19 | $9.40 | $9.51 | 233,910 | — | — |
| 2021-11-18 | $9.40 | $9.51 | 265,790 | — | — |
| 2021-11-17 | $9.40 | $9.51 | 347,800 | — | — |
| 2021-11-16 | $9.80 | $9.92 | 811,810 | — | — |
| 2021-11-15 | $10.10 | $10.22 | 992,570 | — | — |
| 2021-11-12 | $10.40 | $10.52 | 242,100 | — | — |
| 2021-11-11 | $10.50 | $10.63 | 355,090 | — | — |
| 2021-11-10 | $10.50 | $10.63 | 403,930 | — | — |
| 2021-11-09 | $10.80 | $10.93 | 414,360 | — | — |
| 2021-11-08 | $10.80 | $10.93 | 265,040 | — | — |
| 2021-11-05 | $10.90 | $11.03 | 455,230 | — | — |
| 2021-11-04 | $10.80 | $10.93 | 424,710 | — | — |
| 2021-11-03 | $11.00 | $11.13 | 462,710 | — | — |
| 2021-11-02 | $10.80 | $10.93 | 838,010 | — | — |
| 2021-11-01 | $11.30 | $11.44 | 369,890 | — | — |
| 2021-10-29 | $11.10 | $11.23 | 500,600 | — | — |
| 2021-10-28 | $11.00 | $11.13 | 587,690 | — | — |
| 2021-10-27 | $10.40 | $10.52 | 678,900 | — | — |
| 2021-10-26 | $10.60 | $10.73 | 994,410 | — | — |
| 2021-10-25 | $11.50 | $11.64 | 434,330 | — | — |
| 2021-10-22 | $11.60 | $11.74 | 805,520 | — | — |
| 2021-10-21 | $12.10 | $12.25 | 1,032,820 | — | — |
| 2021-10-20 | $12.90 | $13.05 | 277,600 | — | — |
| 2021-10-19 | $13.20 | $13.36 | 497,640 | — | — |
| 2021-10-18 | $13.10 | $13.26 | 764,730 | — | — |
| 2021-10-15 | $12.60 | $12.75 | 433,310 | — | — |
| 2021-10-14 | $12.60 | $12.75 | 998,010 | — | — |
| 2021-10-13 | $12.90 | $13.05 | 1,072,870 | — | — |
| 2021-10-12 | $13.80 | $13.97 | 351,020 | — | — |
| 2021-10-11 | $14.10 | $14.27 | 523,610 | — | — |
| 2021-10-08 | $13.80 | $13.97 | 615,220 | — | — |
| 2021-10-07 | $13.80 | $13.97 | 1,110,780 | — | — |
| 2021-10-06 | $12.90 | $13.05 | 679,670 | — | — |
| 2021-10-05 | $13.20 | $13.36 | 1,104,460 | — | — |
| 2021-10-04 | $12.60 | $12.75 | 1,959,300 | — | — |
| 2021-10-01 | $14.30 | $14.47 | 746,350 | — | — |
| 2021-09-30 | $14.50 | $14.67 | 1,003,980 | — | — |
| 2021-09-29 | $14.20 | $14.37 | 1,869,830 | — | — |
| 2021-09-28 | $15.30 | $15.48 | 1,721,330 | — | — |
| 2021-09-27 | $15.50 | $15.69 | 2,357,870 | — | — |
| 2021-09-24 | $14.20 | $14.37 | 910,270 | — | — |
| 2021-09-23 | $14.00 | $14.17 | 1,247,050 | — | — |
| 2021-09-22 | $13.80 | $13.97 | 633,990 | — | — |
| 2021-09-21 | $13.50 | $13.66 | 619,210 | — | — |
| 2021-09-20 | $13.30 | $13.46 | 1,278,180 | — | — |
| 2021-09-17 | $14.90 | $15.08 | 1,947,550 | — | — |
| 2021-09-16 | $14.30 | $14.47 | 1,511,840 | — | — |
| 2021-09-15 | $15.20 | $15.38 | 2,069,550 | — | — |
| 2021-09-14 | $14.20 | $14.37 | 1,422,530 | — | — |
| 2021-09-13 | $14.00 | $14.17 | 2,523,810 | — | — |
| 2021-09-10 | $12.50 | $12.65 | 590,820 | — | — |
| 2021-09-09 | $12.00 | $12.14 | 543,750 | — | — |
| 2021-09-08 | $11.80 | $11.94 | 819,230 | — | — |
| 2021-09-07 | $12.00 | $12.14 | 611,170 | — | — |
| 2021-09-03 | $12.70 | $12.85 | 331,140 | — | — |
| 2021-09-02 | $13.10 | $13.26 | 1,024,860 | — | — |
| 2021-09-01 | $12.20 | $12.35 | 679,160 | — | — |
| 2021-08-31 | $12.50 | $12.65 | 815,450 | — | — |
| 2021-08-30 | $12.90 | $13.05 | 897,710 | — | — |
| 2021-08-27 | $12.60 | $12.75 | 1,175,090 | — | — |
| 2021-08-26 | $11.80 | $11.94 | 489,050 | — | — |
| 2021-08-25 | $12.00 | $12.14 | 903,930 | — | — |
| 2021-08-24 | $11.80 | $11.94 | 661,910 | — | — |
| 2021-08-23 | $11.20 | $11.33 | 640,790 | — | — |
| 2021-08-20 | $10.70 | $10.83 | 498,520 | — | — |
| 2021-08-19 | $10.60 | $10.73 | 547,790 | — | — |
| 2021-08-18 | $11.30 | $11.44 | 511,260 | — | — |
| 2021-08-17 | $10.90 | $11.03 | 659,280 | — | — |
| 2021-08-16 | $11.20 | $11.33 | 830,250 | — | — |
| 2021-08-13 | $11.70 | $11.84 | 1,721,890 | — | — |
| 2021-08-12 | $10.90 | $11.03 | 857,470 | — | — |
| 2021-08-11 | $10.40 | $10.52 | 2,259,590 | — | — |
| 2021-08-10 | $9.70 | $9.82 | 325,010 | — | — |
| 2021-08-09 | $9.60 | $9.72 | 398,020 | — | — |
| 2021-08-06 | $10.00 | $10.12 | 255,300 | — | — |
| 2021-08-05 | $9.70 | $9.82 | 663,740 | — | — |
| 2021-08-04 | $9.80 | $9.92 | 610,110 | — | — |
| 2021-08-03 | $10.10 | $10.22 | 347,930 | — | — |
| 2021-08-02 | $10.20 | $10.32 | 373,070 | — | — |
| 2021-07-30 | $10.20 | $10.32 | 257,080 | — | — |
| 2021-07-29 | $10.30 | $10.42 | 715,210 | — | — |
| 2021-07-28 | $10.40 | $10.52 | 217,770 | — | — |
| 2021-07-27 | $10.30 | $10.42 | 174,780 | — | — |
| 2021-07-26 | $10.20 | $10.32 | 188,660 | — | — |
| 2021-07-23 | $10.40 | $10.52 | 157,190 | — | — |
| 2021-07-22 | $10.30 | $10.42 | 134,840 | — | — |
| 2021-07-21 | $10.40 | $10.52 | 221,920 | — | — |
| 2021-07-20 | $10.10 | $10.22 | 186,440 | — | — |
| 2021-07-19 | $10.10 | $10.22 | 377,810 | — | — |
| 2021-07-16 | $10.20 | $10.32 | 296,860 | — | — |
| 2021-07-15 | $10.20 | $10.32 | 197,690 | — | — |
| 2021-07-14 | $10.30 | $10.42 | 400,790 | — | — |
| 2021-07-13 | $10.50 | $10.63 | 296,000 | — | — |
| 2021-07-12 | $11.00 | $11.13 | 256,320 | — | — |
| 2021-07-09 | $10.70 | $10.83 | 468,920 | — | — |
| 2021-07-08 | $10.40 | $10.52 | 361,860 | — | — |
| 2021-07-07 | $10.50 | $10.63 | 791,380 | — | — |
| 2021-07-06 | $10.60 | $10.73 | 855,790 | — | — |
| 2021-07-02 | $10.70 | $10.83 | 521,540 | — | — |
| 2021-07-01 | $11.30 | $11.44 | 692,770 | — | — |
| 2021-06-30 | $11.20 | $11.33 | 410,510 | — | — |
| 2021-06-29 | $11.50 | $11.64 | 566,930 | — | — |
| 2021-06-28 | $11.80 | $11.94 | 530,750 | — | — |
| 2021-06-25 | $12.30 | $12.45 | 614,190 | — | — |
| 2021-06-24 | $12.60 | $12.75 | 1,728,340 | — | — |
| 2021-06-23 | $11.60 | $11.74 | 873,020 | — | — |
| 2021-06-22 | $12.20 | $12.35 | 963,700 | — | — |
| 2021-06-21 | $12.10 | $12.25 | 1,136,220 | — | — |
| 2021-06-18 | $11.80 | $11.94 | 1,725,870 | — | — |
| 2021-06-17 | $12.00 | $12.14 | 4,686,200 | — | — |
| 2021-06-16 | $12.90 | $13.05 | 2,853,370 | — | — |
| 2021-06-15 | $11.60 | $11.74 | 845,850 | — | — |
| 2021-06-14 | $11.30 | $11.44 | 518,780 | — | — |
| 2021-06-11 | $11.50 | $11.64 | 813,950 | — | — |
| 2021-06-10 | $11.50 | $11.64 | 1,647,640 | — | — |
| 2021-06-09 | $10.40 | $10.52 | 687,190 | — | — |
| 2021-06-08 | $10.20 | $10.32 | 507,570 | — | — |
| 2021-06-07 | $10.40 | $10.52 | 585,420 | — | — |
| 2021-06-04 | $10.20 | $10.32 | 272,940 | — | — |
| 2021-06-03 | $10.10 | $10.22 | 588,070 | — | — |
| 2021-06-02 | $10.50 | $10.63 | 688,710 | — | — |
| 2021-06-01 | $10.50 | $10.63 | 432,990 | — | — |
| 2021-05-28 | $10.10 | $10.22 | 357,500 | — | — |
| 2021-05-27 | $10.00 | $10.12 | 445,590 | — | — |
| 2021-05-26 | $10.30 | $10.42 | 467,870 | — | — |
| 2021-05-25 | $10.20 | $10.32 | 751,380 | — | — |
| 2021-05-24 | $10.80 | $10.93 | 649,720 | — | — |
| 2021-05-21 | $10.50 | $10.63 | 356,980 | — | — |
| 2021-05-20 | $10.30 | $10.42 | 354,540 | — | — |
| 2021-05-19 | $9.90 | $10.02 | 279,410 | — | — |
| 2021-05-18 | $10.20 | $10.32 | 462,190 | — | — |
| 2021-05-17 | $9.80 | $9.92 | 286,850 | — | — |
| 2021-05-14 | $9.80 | $9.92 | 533,790 | — | — |
| 2021-05-13 | $9.40 | $9.51 | 1,287,700 | — | — |
| 2021-05-12 | $10.20 | $10.32 | 646,860 | — | — |
| 2021-05-11 | $10.90 | $11.03 | 668,450 | — | — |
| 2021-05-10 | $10.60 | $10.73 | 893,200 | — | — |
| 2021-05-07 | $11.50 | $11.64 | 715,270 | — | — |
| 2021-05-06 | $10.50 | $10.63 | 1,969,530 | — | — |
| 2021-05-05 | $11.20 | $11.33 | 1,212,050 | — | — |
| 2021-05-04 | $11.70 | $11.84 | 2,116,720 | — | — |
| 2021-05-03 | $12.20 | $12.35 | 3,119,740 | — | — |
| 2021-04-30 | $11.00 | $11.13 | 356,270 | — | — |
| 2021-04-29 | $10.70 | $10.83 | 452,090 | — | — |
| 2021-04-28 | $10.90 | $11.03 | 555,150 | — | — |
| 2021-04-27 | $10.60 | $10.73 | 873,080 | — | — |
| 2021-04-26 | $10.10 | $10.22 | 681,680 | — | — |
| 2021-04-23 | $9.40 | $9.51 | 413,040 | — | — |
| 2021-04-22 | $9.20 | $9.31 | 629,490 | — | — |
| 2021-04-21 | $9.40 | $9.51 | 608,450 | — | — |
| 2021-04-20 | $8.70 | $8.80 | 482,410 | — | — |
| 2021-04-19 | $9.00 | $9.11 | 593,390 | — | — |
| 2021-04-16 | $9.10 | $9.21 | 639,760 | — | — |
| 2021-04-15 | $9.80 | $9.92 | 1,352,920 | — | — |
| 2021-04-14 | $9.20 | $9.31 | 820,060 | — | — |
| 2021-04-13 | $8.70 | $8.80 | 1,020,070 | — | — |
| 2021-04-12 | $9.30 | $9.41 | 683,700 | — | — |
| 2021-04-09 | $9.60 | $9.72 | 419,330 | — | — |
| 2021-04-08 | $10.00 | $10.12 | 987,160 | — | — |
| 2021-04-07 | $10.20 | $10.32 | 696,210 | — | — |
| 2021-04-06 | $10.10 | $10.22 | 537,100 | — | — |
| 2021-04-05 | $10.50 | $10.63 | 618,620 | — | — |
| 2021-04-01 | $10.60 | $10.73 | 453,470 | — | — |
| 2021-03-31 | $10.60 | $10.73 | 622,420 | — | — |
| 2021-03-30 | $10.80 | $10.93 | 778,240 | — | — |
| 2021-03-29 | $10.10 | $10.22 | 1,028,180 | — | — |
| 2021-03-26 | $10.60 | $10.73 | 1,038,870 | — | — |
| 2021-03-25 | $11.30 | $11.44 | 1,747,280 | — | — |
| 2021-03-24 | $10.80 | $10.93 | 1,493,380 | — | — |
| 2021-03-23 | $11.10 | $11.23 | 1,707,520 | — | — |
| 2021-03-22 | $12.10 | $12.25 | 687,600 | — | — |
| 2021-03-19 | $11.90 | $12.04 | 1,092,520 | — | — |
| 2021-03-18 | $12.40 | $12.55 | 1,575,520 | — | — |
| 2021-03-17 | $13.40 | $13.56 | 801,970 | — | — |
| 2021-03-16 | $13.00 | $13.16 | 1,001,820 | — | — |
| 2021-03-15 | $14.00 | $14.17 | 1,500,750 | — | — |
| 2021-03-12 | $12.40 | $12.55 | 778,900 | — | — |
| 2021-03-11 | $12.50 | $12.65 | 927,000 | — | — |
| 2021-03-10 | $12.20 | $12.35 | 1,083,710 | — | — |
| 2021-03-09 | $12.00 | $12.14 | 1,122,480 | — | — |
| 2021-03-08 | $10.90 | $11.03 | 928,630 | — | — |
| 2021-03-05 | $11.00 | $11.13 | 2,087,270 | — | — |
| 2021-03-04 | $10.70 | $10.83 | 1,749,850 | — | — |
| 2021-03-03 | $11.90 | $12.04 | 1,050,330 | — | — |
| 2021-03-02 | $12.30 | $12.45 | 1,737,480 | — | — |
| 2021-03-01 | $12.10 | $12.25 | 749,480 | — | — |
| 2021-02-26 | $11.40 | $11.54 | 1,270,590 | — | — |
| 2021-02-25 | $11.90 | $12.04 | 1,748,720 | — | — |
| 2021-02-24 | $13.40 | $13.56 | 1,924,840 | — | — |
| 2021-02-23 | $12.90 | $13.05 | 3,063,480 | — | — |
| 2021-02-22 | $15.00 | $15.18 | 2,704,760 | — | — |
| 2021-02-19 | $16.20 | $16.39 | 2,150,780 | — | — |
| 2021-02-18 | $15.00 | $15.18 | 3,815,270 | — | — |
| 2021-02-17 | $17.40 | $17.61 | 7,779,710 | — | — |
| 2021-02-16 | $22.60 | $22.87 | 7,040,910 | — | — |
| 2021-02-12 | $20.10 | $20.34 | 14,385,650 | — | — |
| 2021-02-11 | $14.20 | $14.37 | 2,833,830 | — | — |
| 2021-02-10 | $13.10 | $13.26 | 2,632,480 | — | — |
| 2021-02-09 | $13.90 | $14.07 | 2,828,770 | — | — |
| 2021-02-08 | $12.80 | $12.95 | 1,630,490 | — | — |
| 2021-02-05 | $11.50 | $11.64 | 1,341,680 | — | — |
| 2021-02-04 | $11.40 | $11.54 | 1,353,860 | — | — |
| 2021-02-03 | $10.80 | $10.93 | 924,950 | — | — |
| 2021-02-02 | $10.40 | $10.52 | 1,158,650 | — | — |
| 2021-02-01 | $10.90 | $11.03 | 1,271,230 | — | — |
| 2021-01-29 | $11.10 | $11.23 | 4,657,120 | — | — |
| 2021-01-28 | $11.00 | $11.13 | 1,569,090 | — | — |
| 2021-01-27 | $10.60 | $10.73 | 2,155,930 | — | — |
| 2021-01-26 | $12.00 | $12.14 | 3,122,990 | — | — |
| 2021-01-25 | $12.10 | $12.25 | 3,767,050 | — | — |
| 2021-01-22 | $9.80 | $9.92 | 1,307,410 | — | — |
| 2021-01-21 | $10.10 | $10.22 | 3,082,050 | — | — |
| 2021-01-20 | $8.50 | $8.60 | 838,810 | — | — |
| 2021-01-19 | $8.80 | $8.91 | 1,830,200 | — | — |
| 2021-01-15 | $8.10 | $8.20 | 781,720 | — | — |
| 2021-01-14 | $8.30 | $8.40 | 1,314,150 | — | — |
| 2021-01-13 | $8.30 | $8.40 | 1,974,060 | — | — |
| 2021-01-12 | $8.60 | $8.70 | 5,397,930 | — | — |
| 2021-01-11 | $8.20 | $8.30 | 4,243,740 | — | — |
| 2021-01-08 | $6.20 | $6.27 | 1,214,920 | — | — |
| 2021-01-07 | $5.90 | $5.97 | 1,550,220 | — | — |
| 2021-01-06 | $5.40 | $5.46 | 725,640 | — | — |
| 2021-01-05 | $5.60 | $5.67 | 1,257,910 | — | — |
| 2021-01-04 | $5.10 | $5.16 | 701,700 | — | — |