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
- 2019-11-05 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 | $8.83 | $8.83 | 617,700 | — | — |
| 2021-12-30 | $9.07 | $9.07 | 1,130,100 | — | — |
| 2021-12-29 | $8.52 | $8.52 | 865,300 | — | — |
| 2021-12-28 | $8.32 | $8.32 | 1,229,100 | — | — |
| 2021-12-27 | $8.69 | $8.69 | 1,015,700 | — | — |
| 2021-12-23 | $9.25 | $9.25 | 645,000 | — | — |
| 2021-12-22 | $9.00 | $9.00 | 1,398,200 | — | — |
| 2021-12-21 | $9.40 | $9.40 | 3,092,800 | — | — |
| 2021-12-20 | $8.95 | $8.95 | 1,432,800 | — | — |
| 2021-12-17 | $8.56 | $8.56 | 4,515,300 | — | — |
| 2021-12-16 | $8.84 | $8.84 | 1,025,900 | — | — |
| 2021-12-15 | $8.83 | $8.83 | 1,330,100 | — | — |
| 2021-12-14 | $8.38 | $8.38 | 984,000 | — | — |
| 2021-12-13 | $8.77 | $8.77 | 1,464,000 | — | — |
| 2021-12-10 | $8.50 | $8.50 | 523,000 | — | — |
| 2021-12-09 | $8.60 | $8.60 | 593,800 | — | — |
| 2021-12-08 | $8.87 | $8.87 | 840,900 | — | — |
| 2021-12-07 | $8.24 | $8.24 | 685,200 | — | — |
| 2021-12-06 | $7.97 | $7.97 | 890,900 | — | — |
| 2021-12-03 | $8.04 | $8.04 | 1,119,600 | — | — |
| 2021-12-02 | $8.39 | $8.39 | 695,500 | — | — |
| 2021-12-01 | $8.46 | $8.46 | 1,264,800 | — | — |
| 2021-11-30 | $8.79 | $8.79 | 924,400 | — | — |
| 2021-11-29 | $8.61 | $8.61 | 1,247,000 | — | — |
| 2021-11-26 | $8.57 | $8.57 | 524,300 | — | — |
| 2021-11-24 | $8.66 | $8.66 | 547,000 | — | — |
| 2021-11-23 | $8.55 | $8.55 | 909,700 | — | — |
| 2021-11-22 | $8.84 | $8.84 | 1,587,700 | — | — |
| 2021-11-19 | $9.66 | $9.66 | 725,800 | — | — |
| 2021-11-18 | $9.50 | $9.50 | 1,838,100 | — | — |
| 2021-11-17 | $10.39 | $10.39 | 795,900 | — | — |
| 2021-11-16 | $10.86 | $10.86 | 831,300 | — | — |
| 2021-11-15 | $10.90 | $10.90 | 2,455,400 | — | — |
| 2021-11-12 | $10.03 | $10.03 | 1,419,700 | — | — |
| 2021-11-11 | $9.96 | $9.96 | 1,009,600 | — | — |
| 2021-11-10 | $10.47 | $10.47 | 840,100 | — | — |
| 2021-11-09 | $10.95 | $10.95 | 1,039,700 | — | — |
| 2021-11-08 | $11.10 | $11.10 | 2,550,300 | — | — |
| 2021-11-05 | $10.10 | $10.10 | 1,038,700 | — | — |
| 2021-11-04 | $9.90 | $9.90 | 538,900 | — | — |
| 2021-11-03 | $10.02 | $10.02 | 388,100 | — | — |
| 2021-11-02 | $10.04 | $10.04 | 407,600 | — | — |
| 2021-11-01 | $9.97 | $9.97 | 682,600 | — | — |
| 2021-10-29 | $9.47 | $9.47 | 507,400 | — | — |
| 2021-10-28 | $9.54 | $9.54 | 583,200 | — | — |
| 2021-10-27 | $9.57 | $9.57 | 432,500 | — | — |
| 2021-10-26 | $9.85 | $9.85 | 626,400 | — | — |
| 2021-10-25 | $9.58 | $9.58 | 1,066,200 | — | — |
| 2021-10-22 | $9.65 | $9.65 | 1,655,300 | — | — |
| 2021-10-21 | $10.53 | $10.53 | 418,500 | — | — |
| 2021-10-20 | $10.59 | $10.59 | 735,600 | — | — |
| 2021-10-19 | $10.42 | $10.42 | 810,900 | — | — |
| 2021-10-18 | $10.02 | $10.02 | 1,365,600 | — | — |
| 2021-10-15 | $10.26 | $10.26 | 889,500 | — | — |
| 2021-10-14 | $10.19 | $10.19 | 567,400 | — | — |
| 2021-10-13 | $10.19 | $10.19 | 527,200 | — | — |
| 2021-10-12 | $10.16 | $10.16 | 656,300 | — | — |
| 2021-10-11 | $10.20 | $10.20 | 730,200 | — | — |
| 2021-10-08 | $10.33 | $10.33 | 329,700 | — | — |
| 2021-10-07 | $10.39 | $10.39 | 472,700 | — | — |
| 2021-10-06 | $10.24 | $10.24 | 953,700 | — | — |
| 2021-10-05 | $10.09 | $10.09 | 545,400 | — | — |
| 2021-10-04 | $10.15 | $10.15 | 730,400 | — | — |
| 2021-10-01 | $10.50 | $10.50 | 839,400 | — | — |
| 2021-09-30 | $10.40 | $10.40 | 541,000 | — | — |
| 2021-09-29 | $10.31 | $10.31 | 920,700 | — | — |
| 2021-09-28 | $10.88 | $10.88 | 1,050,700 | — | — |
| 2021-09-27 | $11.27 | $11.27 | 995,800 | — | — |
| 2021-09-24 | $11.63 | $11.63 | 980,000 | — | — |
| 2021-09-23 | $11.34 | $11.34 | 1,220,200 | — | — |
| 2021-09-22 | $10.99 | $10.99 | 1,201,700 | — | — |
| 2021-09-21 | $10.56 | $10.56 | 935,200 | — | — |
| 2021-09-20 | $10.54 | $10.54 | 1,437,900 | — | — |
| 2021-09-17 | $11.25 | $11.25 | 2,921,100 | — | — |
| 2021-09-16 | $10.38 | $10.38 | 1,066,000 | — | — |
| 2021-09-15 | $10.01 | $10.01 | 1,250,700 | — | — |
| 2021-09-14 | $9.65 | $9.65 | 1,596,900 | — | — |
| 2021-09-13 | $9.29 | $9.29 | 1,820,100 | — | — |
| 2021-09-10 | $9.85 | $9.85 | 1,667,100 | — | — |
| 2021-09-09 | $10.44 | $10.44 | 8,265,600 | — | — |
| 2021-09-08 | $8.79 | $8.79 | 363,000 | — | — |
| 2021-09-07 | $8.88 | $8.88 | 587,100 | — | — |
| 2021-09-03 | $8.85 | $8.85 | 969,900 | — | — |
| 2021-09-02 | $8.99 | $8.99 | 1,649,200 | — | — |
| 2021-09-01 | $8.85 | $8.85 | 851,700 | — | — |
| 2021-08-31 | $8.51 | $8.51 | 521,200 | — | — |
| 2021-08-30 | $8.64 | $8.64 | 644,900 | — | — |
| 2021-08-27 | $8.92 | $8.92 | 754,700 | — | — |
| 2021-08-26 | $8.36 | $8.36 | 777,200 | — | — |
| 2021-08-25 | $7.95 | $7.95 | 326,000 | — | — |
| 2021-08-24 | $8.11 | $8.11 | 622,800 | — | — |
| 2021-08-23 | $7.66 | $7.66 | 618,100 | — | — |
| 2021-08-20 | $7.23 | $7.23 | 570,500 | — | — |
| 2021-08-19 | $7.73 | $7.73 | 1,134,800 | — | — |
| 2021-08-18 | $7.62 | $7.62 | 691,200 | — | — |
| 2021-08-17 | $7.10 | $7.10 | 1,157,000 | — | — |
| 2021-08-16 | $7.34 | $7.34 | 3,391,000 | — | — |
| 2021-08-13 | $7.08 | $7.08 | 794,100 | — | — |
| 2021-08-12 | $7.19 | $7.19 | 688,900 | — | — |
| 2021-08-11 | $7.52 | $7.52 | 488,700 | — | — |
| 2021-08-10 | $7.55 | $7.55 | 795,900 | — | — |
| 2021-08-09 | $7.57 | $7.57 | 603,200 | — | — |
| 2021-08-06 | $7.19 | $7.19 | 458,800 | — | — |
| 2021-08-05 | $7.20 | $7.20 | 617,000 | — | — |
| 2021-08-04 | $7.13 | $7.13 | 550,500 | — | — |
| 2021-08-03 | $7.16 | $7.16 | 602,800 | — | — |
| 2021-08-02 | $7.48 | $7.48 | 451,100 | — | — |
| 2021-07-30 | $7.67 | $7.67 | 343,800 | — | — |
| 2021-07-29 | $7.87 | $7.87 | 409,800 | — | — |
| 2021-07-28 | $8.25 | $8.25 | 494,900 | — | — |
| 2021-07-27 | $7.89 | $7.89 | 1,185,200 | — | — |
| 2021-07-26 | $8.20 | $8.20 | 677,200 | — | — |
| 2021-07-23 | $8.09 | $8.09 | 885,900 | — | — |
| 2021-07-22 | $8.02 | $8.02 | 816,700 | — | — |
| 2021-07-21 | $8.23 | $8.23 | 730,800 | — | — |
| 2021-07-20 | $7.85 | $7.85 | 1,014,800 | — | — |
| 2021-07-19 | $7.27 | $7.27 | 1,350,400 | — | — |
| 2021-07-16 | $7.29 | $7.29 | 609,700 | — | — |
| 2021-07-15 | $7.61 | $7.61 | 778,500 | — | — |
| 2021-07-14 | $8.05 | $8.05 | 1,454,900 | — | — |
| 2021-07-13 | $8.45 | $8.45 | 1,004,900 | — | — |
| 2021-07-12 | $9.00 | $9.00 | 787,000 | — | — |
| 2021-07-09 | $9.45 | $9.45 | 321,600 | — | — |
| 2021-07-08 | $9.04 | $9.04 | 695,100 | — | — |
| 2021-07-07 | $9.39 | $9.39 | 1,445,600 | — | — |
| 2021-07-06 | $9.74 | $9.74 | 536,500 | — | — |
| 2021-07-02 | $10.12 | $10.12 | 457,300 | — | — |
| 2021-07-01 | $10.20 | $10.20 | 559,000 | — | — |
| 2021-06-30 | $10.50 | $10.50 | 560,400 | — | — |
| 2021-06-29 | $11.23 | $11.23 | 516,500 | — | — |
| 2021-06-28 | $11.07 | $11.07 | 317,200 | — | — |
| 2021-06-25 | $11.13 | $11.13 | 499,500 | — | — |
| 2021-06-24 | $11.13 | $11.13 | 1,059,800 | — | — |
| 2021-06-23 | $10.45 | $10.45 | 954,200 | — | — |
| 2021-06-22 | $10.81 | $10.81 | 1,405,400 | — | — |
| 2021-06-21 | $11.27 | $11.27 | 1,187,300 | — | — |
| 2021-06-18 | $11.31 | $11.31 | 3,477,600 | — | — |
| 2021-06-17 | $11.47 | $11.47 | 2,314,200 | — | — |
| 2021-06-16 | $11.22 | $11.22 | 1,567,400 | — | — |
| 2021-06-15 | $10.90 | $10.90 | 1,080,700 | — | — |
| 2021-06-14 | $10.17 | $10.17 | 1,097,500 | — | — |
| 2021-06-11 | $10.79 | $10.79 | 687,300 | — | — |
| 2021-06-10 | $10.46 | $10.46 | 542,700 | — | — |
| 2021-06-09 | $10.23 | $10.23 | 832,000 | — | — |
| 2021-06-08 | $10.30 | $10.30 | 916,400 | — | — |
| 2021-06-07 | $10.61 | $10.61 | 694,000 | — | — |
| 2021-06-04 | $10.74 | $10.74 | 540,300 | — | — |
| 2021-06-03 | $10.98 | $10.98 | 2,070,200 | — | — |
| 2021-06-02 | $9.77 | $9.77 | 397,500 | — | — |
| 2021-06-01 | $9.96 | $9.96 | 618,200 | — | — |
| 2021-05-28 | $9.72 | $9.72 | 477,400 | — | — |
| 2021-05-27 | $9.69 | $9.69 | 1,155,400 | — | — |
| 2021-05-26 | $8.73 | $8.73 | 571,300 | — | — |
| 2021-05-25 | $8.51 | $8.51 | 542,400 | — | — |
| 2021-05-24 | $8.40 | $8.40 | 458,500 | — | — |
| 2021-05-21 | $8.23 | $8.23 | 667,000 | — | — |
| 2021-05-20 | $8.39 | $8.39 | 1,142,800 | — | — |
| 2021-05-19 | $8.79 | $8.79 | 932,300 | — | — |
| 2021-05-18 | $8.34 | $8.34 | 2,239,500 | — | — |
| 2021-05-17 | $7.50 | $7.50 | 780,300 | — | — |
| 2021-05-14 | $7.07 | $7.07 | 980,500 | — | — |
| 2021-05-13 | $6.94 | $6.94 | 1,629,400 | — | — |
| 2021-05-12 | $7.32 | $7.32 | 1,042,300 | — | — |
| 2021-05-11 | $7.79 | $7.79 | 988,900 | — | — |
| 2021-05-10 | $7.72 | $7.72 | 731,000 | — | — |
| 2021-05-07 | $8.70 | $8.70 | 873,200 | — | — |
| 2021-05-06 | $9.01 | $9.01 | 2,292,100 | — | — |
| 2021-05-05 | $9.72 | $9.72 | 459,000 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 1,163,200 | — | — |
| 2021-05-03 | $9.99 | $9.99 | 1,191,000 | — | — |
| 2021-04-30 | $9.95 | $9.95 | 1,013,500 | — | — |
| 2021-04-29 | $10.05 | $10.05 | 1,175,100 | — | — |
| 2021-04-28 | $10.04 | $10.04 | 1,234,600 | — | — |
| 2021-04-27 | $10.04 | $10.04 | 464,700 | — | — |
| 2021-04-26 | $10.05 | $10.05 | 668,000 | — | — |
| 2021-04-23 | $10.06 | $10.06 | 711,400 | — | — |
| 2021-04-22 | $10.00 | $10.00 | 876,900 | — | — |
| 2021-04-21 | $9.99 | $9.99 | 837,000 | — | — |
| 2021-04-20 | $9.99 | $9.99 | 1,414,800 | — | — |
| 2021-04-19 | $10.02 | $10.02 | 2,175,300 | — | — |
| 2021-04-16 | $9.97 | $9.97 | 1,715,500 | — | — |
| 2021-04-15 | $10.27 | $10.27 | 1,423,400 | — | — |
| 2021-04-14 | $10.52 | $10.52 | 999,300 | — | — |
| 2021-04-13 | $10.31 | $10.31 | 999,800 | — | — |
| 2021-04-12 | $10.34 | $10.34 | 492,400 | — | — |
| 2021-04-09 | $10.40 | $10.40 | 461,300 | — | — |
| 2021-04-08 | $10.44 | $10.44 | 403,400 | — | — |
| 2021-04-07 | $10.40 | $10.40 | 625,400 | — | — |
| 2021-04-06 | $10.72 | $10.72 | 545,500 | — | — |
| 2021-04-05 | $10.71 | $10.71 | 1,830,100 | — | — |
| 2021-04-01 | $10.53 | $10.53 | 969,700 | — | — |
| 2021-03-31 | $10.29 | $10.29 | 981,100 | — | — |
| 2021-03-30 | $10.56 | $10.56 | 883,200 | — | — |
| 2021-03-29 | $10.39 | $10.39 | 1,038,400 | — | — |
| 2021-03-26 | $10.74 | $10.74 | 740,300 | — | — |
| 2021-03-25 | $10.64 | $10.64 | 1,384,000 | — | — |
| 2021-03-24 | $10.81 | $10.81 | 1,347,100 | — | — |
| 2021-03-23 | $11.45 | $11.45 | 724,700 | — | — |
| 2021-03-22 | $11.81 | $11.81 | 576,200 | — | — |
| 2021-03-19 | $11.92 | $11.92 | 794,000 | — | — |
| 2021-03-18 | $11.81 | $11.81 | 1,041,100 | — | — |
| 2021-03-17 | $12.20 | $12.20 | 1,232,900 | — | — |
| 2021-03-16 | $12.35 | $12.35 | 1,271,100 | — | — |
| 2021-03-15 | $13.18 | $13.18 | 549,200 | — | — |
| 2021-03-12 | $12.98 | $12.98 | 819,900 | — | — |
| 2021-03-11 | $13.40 | $13.40 | 2,047,600 | — | — |
| 2021-03-10 | $11.35 | $11.35 | 3,240,900 | — | — |
| 2021-03-09 | $11.79 | $11.79 | 1,987,600 | — | — |
| 2021-03-08 | $11.51 | $11.51 | 1,490,400 | — | — |
| 2021-03-05 | $12.60 | $12.60 | 2,185,500 | — | — |
| 2021-03-04 | $12.91 | $12.91 | 3,113,900 | — | — |
| 2021-03-03 | $13.68 | $13.68 | 2,185,600 | — | — |
| 2021-03-02 | $14.41 | $14.41 | 2,219,100 | — | — |
| 2021-03-01 | $15.31 | $15.31 | 1,333,500 | — | — |
| 2021-02-26 | $15.27 | $15.27 | 2,190,700 | — | — |
| 2021-02-25 | $15.26 | $15.26 | 1,970,400 | — | — |
| 2021-02-24 | $16.50 | $16.50 | 1,073,700 | — | — |
| 2021-02-23 | $16.37 | $16.37 | 3,782,800 | — | — |
| 2021-02-22 | $16.90 | $16.90 | 1,237,400 | — | — |
| 2021-02-19 | $17.95 | $17.95 | 1,256,300 | — | — |
| 2021-02-18 | $17.41 | $17.41 | 1,390,200 | — | — |
| 2021-02-17 | $17.98 | $17.98 | 3,285,700 | — | — |
| 2021-02-16 | $18.60 | $18.60 | 2,134,500 | — | — |
| 2021-02-12 | $18.40 | $18.40 | 2,761,400 | — | — |
| 2021-02-11 | $17.41 | $17.41 | 2,294,600 | — | — |
| 2021-02-10 | $16.84 | $16.84 | 3,120,300 | — | — |
| 2021-02-09 | $15.94 | $15.94 | 1,613,300 | — | — |
| 2021-02-08 | $15.25 | $15.25 | 1,591,800 | — | — |
| 2021-02-05 | $15.12 | $15.12 | 1,727,200 | — | — |
| 2021-02-04 | $14.96 | $14.96 | 1,327,700 | — | — |
| 2021-02-03 | $15.19 | $15.19 | 992,400 | — | — |
| 2021-02-02 | $15.50 | $15.50 | 920,900 | — | — |
| 2021-02-01 | $15.46 | $15.46 | 2,218,000 | — | — |
| 2021-01-29 | $14.75 | $14.75 | 1,522,100 | — | — |
| 2021-01-28 | $14.86 | $14.86 | 2,153,600 | — | — |
| 2021-01-27 | $14.00 | $14.00 | 1,837,900 | — | — |
| 2021-01-26 | $14.55 | $14.55 | 1,194,100 | — | — |
| 2021-01-25 | $14.61 | $14.61 | 2,536,700 | — | — |
| 2021-01-22 | $14.88 | $14.88 | 1,763,000 | — | — |
| 2021-01-21 | $15.16 | $15.16 | 4,008,600 | — | — |
| 2021-01-20 | $14.06 | $14.06 | 1,551,900 | — | — |
| 2021-01-19 | $14.24 | $14.24 | 1,870,800 | — | — |
| 2021-01-15 | $14.13 | $14.13 | 2,188,600 | — | — |
| 2021-01-14 | $14.64 | $14.64 | 2,462,600 | — | — |
| 2021-01-13 | $14.13 | $14.13 | 1,483,800 | — | — |
| 2021-01-12 | $14.45 | $14.45 | 4,397,700 | — | — |
| 2021-01-11 | $12.85 | $12.85 | 2,131,700 | — | — |
| 2021-01-08 | $12.27 | $12.27 | 4,815,100 | — | — |
| 2021-01-07 | $11.18 | $11.18 | 1,151,100 | — | — |
| 2021-01-06 | $11.18 | $11.18 | 2,585,400 | — | — |
| 2021-01-05 | $10.99 | $10.99 | 1,205,800 | — | — |
| 2021-01-04 | $11.20 | $11.20 | 1,640,200 | — | — |