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
- 2020-06-04 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 | $9.75 | $9.75 | 73,100 | — | — |
| 2021-12-30 | $9.09 | $9.09 | 167,700 | — | — |
| 2021-12-29 | $10.83 | $10.83 | 66,800 | — | — |
| 2021-12-28 | $10.91 | $10.91 | 104,100 | — | — |
| 2021-12-27 | $10.86 | $10.86 | 488,300 | — | — |
| 2021-12-23 | $10.44 | $10.44 | 267,700 | — | — |
| 2021-12-22 | $7.54 | $7.54 | 39,800 | — | — |
| 2021-12-21 | $7.67 | $7.67 | 156,800 | — | — |
| 2021-12-20 | $7.63 | $7.63 | 576,600 | — | — |
| 2021-12-17 | $6.38 | $6.38 | 267,500 | — | — |
| 2021-12-16 | $6.27 | $6.27 | 942,500 | — | — |
| 2021-12-15 | $6.25 | $6.25 | 311,400 | — | — |
| 2021-12-14 | $7.61 | $7.61 | 34,000 | — | — |
| 2021-12-13 | $7.80 | $7.80 | 43,100 | — | — |
| 2021-12-10 | $8.26 | $8.26 | 54,800 | — | — |
| 2021-12-09 | $7.74 | $7.74 | 52,200 | — | — |
| 2021-12-08 | $7.62 | $7.62 | 58,300 | — | — |
| 2021-12-07 | $7.19 | $7.19 | 47,000 | — | — |
| 2021-12-06 | $6.82 | $6.82 | 37,700 | — | — |
| 2021-12-03 | $7.04 | $7.04 | 67,700 | — | — |
| 2021-12-02 | $7.02 | $7.02 | 157,600 | — | — |
| 2021-12-01 | $6.15 | $6.15 | 99,300 | — | — |
| 2021-11-30 | $6.49 | $6.49 | 101,600 | — | — |
| 2021-11-29 | $6.59 | $6.59 | 54,500 | — | — |
| 2021-11-26 | $6.71 | $6.71 | 99,600 | — | — |
| 2021-11-24 | $6.93 | $6.93 | 89,300 | — | — |
| 2021-11-23 | $6.43 | $6.43 | 112,500 | — | — |
| 2021-11-22 | $7.25 | $7.25 | 69,300 | — | — |
| 2021-11-19 | $7.71 | $7.71 | 60,600 | — | — |
| 2021-11-18 | $8.21 | $8.21 | 51,300 | — | — |
| 2021-11-17 | $8.95 | $8.95 | 33,700 | — | — |
| 2021-11-16 | $9.00 | $9.00 | 57,100 | — | — |
| 2021-11-15 | $9.77 | $9.77 | 85,800 | — | — |
| 2021-11-12 | $10.98 | $10.98 | 31,800 | — | — |
| 2021-11-11 | $10.10 | $10.10 | 6,500 | — | — |
| 2021-11-10 | $9.93 | $9.93 | 46,200 | — | — |
| 2021-11-09 | $9.99 | $9.99 | 28,400 | — | — |
| 2021-11-08 | $9.98 | $9.98 | 2,272,900 | — | — |
| 2021-11-05 | $9.98 | $9.98 | 136,400 | — | — |
| 2021-11-04 | $9.98 | $9.98 | 568,300 | — | — |
| 2021-11-03 | $9.99 | $9.99 | 96,800 | — | — |
| 2021-11-02 | $9.99 | $9.99 | 211,500 | — | — |
| 2021-11-01 | $10.00 | $10.00 | 275,100 | — | — |
| 2021-10-29 | $10.00 | $10.00 | 116,000 | — | — |
| 2021-10-28 | $10.00 | $10.00 | 210,000 | — | — |
| 2021-10-27 | $9.99 | $9.99 | 50,300 | — | — |
| 2021-10-26 | $10.00 | $10.00 | 93,200 | — | — |
| 2021-10-25 | $9.98 | $9.98 | 20,500 | — | — |
| 2021-10-22 | $9.95 | $9.95 | 100 | — | — |
| 2021-10-21 | $9.95 | $9.95 | 50,900 | — | — |
| 2021-10-20 | $9.96 | $9.96 | 36,100 | — | — |
| 2021-10-19 | $9.96 | $9.96 | 86,200 | — | — |
| 2021-10-18 | $9.95 | $9.95 | 600 | — | — |
| 2021-10-15 | $9.95 | $9.95 | 200 | — | — |
| 2021-10-14 | $9.95 | $9.95 | 0 | — | — |
| 2021-10-13 | $9.95 | $9.95 | 400 | — | — |
| 2021-10-12 | $9.96 | $9.96 | 0 | — | — |
| 2021-10-11 | $9.96 | $9.96 | 198,000 | — | — |
| 2021-10-08 | $9.95 | $9.95 | 100 | — | — |
| 2021-10-07 | $9.96 | $9.96 | 1,400 | — | — |
| 2021-10-06 | $9.96 | $9.96 | 29,300 | — | — |
| 2021-10-05 | $9.94 | $9.94 | 600 | — | — |
| 2021-10-04 | $9.95 | $9.95 | 210,100 | — | — |
| 2021-10-01 | $9.92 | $9.92 | 277,600 | — | — |
| 2021-09-30 | $9.94 | $9.94 | 14,900 | — | — |
| 2021-09-29 | $9.95 | $9.95 | 199,600 | — | — |
| 2021-09-28 | $9.95 | $9.95 | 131,700 | — | — |
| 2021-09-27 | $9.93 | $9.93 | 7,300 | — | — |
| 2021-09-24 | $9.95 | $9.95 | 0 | — | — |
| 2021-09-23 | $9.95 | $9.95 | 18,400 | — | — |
| 2021-09-22 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-21 | $9.94 | $9.94 | 5,700 | — | — |
| 2021-09-20 | $9.91 | $9.91 | 13,900 | — | — |
| 2021-09-17 | $9.93 | $9.93 | 600 | — | — |
| 2021-09-16 | $9.90 | $9.90 | 10,000 | — | — |
| 2021-09-15 | $9.90 | $9.90 | 0 | — | — |
| 2021-09-14 | $9.90 | $9.90 | 9,400 | — | — |
| 2021-09-13 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-10 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-09 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-08 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-07 | $9.94 | $9.94 | 0 | — | — |
| 2021-09-03 | $9.94 | $9.94 | 200 | — | — |
| 2021-09-02 | $9.94 | $9.94 | 1,500 | — | — |
| 2021-09-01 | $9.92 | $9.92 | 2,000 | — | — |
| 2021-08-31 | $9.94 | $9.94 | 10,700 | — | — |
| 2021-08-30 | $9.92 | $9.92 | 5,300 | — | — |
| 2021-08-27 | $9.91 | $9.91 | 0 | — | — |
| 2021-08-26 | $9.91 | $9.91 | 200 | — | — |
| 2021-08-25 | $9.92 | $9.92 | 0 | — | — |
| 2021-08-24 | $9.92 | $9.92 | 11,800 | — | — |
| 2021-08-23 | $9.87 | $9.87 | 1,800 | — | — |
| 2021-08-20 | $9.90 | $9.90 | 15,800 | — | — |
| 2021-08-19 | $9.92 | $9.92 | 800 | — | — |
| 2021-08-18 | $9.90 | $9.90 | 60,900 | — | — |
| 2021-08-17 | $9.90 | $9.90 | 2,800 | — | — |
| 2021-08-16 | $9.94 | $9.94 | 14,300 | — | — |
| 2021-08-13 | $9.94 | $9.94 | 2,059,100 | — | — |
| 2021-08-12 | $9.93 | $9.93 | 3,900 | — | — |
| 2021-08-11 | $9.90 | $9.90 | 2,800 | — | — |
| 2021-08-10 | $9.94 | $9.94 | 11,400 | — | — |
| 2021-08-09 | $9.91 | $9.91 | 39,700 | — | — |
| 2021-08-06 | $9.91 | $9.91 | 3,600 | — | — |
| 2021-08-05 | $9.91 | $9.91 | 85,000 | — | — |
| 2021-08-04 | $9.90 | $9.90 | 2,600 | — | — |
| 2021-08-03 | $9.90 | $9.90 | 13,700 | — | — |
| 2021-08-02 | $9.92 | $9.92 | 4,400 | — | — |
| 2021-07-30 | $9.93 | $9.93 | 300 | — | — |
| 2021-07-29 | $9.94 | $9.94 | 5,100 | — | — |
| 2021-07-28 | $9.98 | $9.98 | 25,400 | — | — |
| 2021-07-27 | $9.95 | $9.95 | 254,100 | — | — |
| 2021-07-26 | $9.98 | $9.98 | 800 | — | — |
| 2021-07-23 | $9.90 | $9.90 | 68,000 | — | — |
| 2021-07-22 | $9.95 | $9.95 | 6,300 | — | — |
| 2021-07-21 | $9.97 | $9.97 | 900 | — | — |
| 2021-07-20 | $9.92 | $9.92 | 9,500 | — | — |
| 2021-07-19 | $9.95 | $9.95 | 75,700 | — | — |
| 2021-07-16 | $9.91 | $9.91 | 55,400 | — | — |
| 2021-07-15 | $9.93 | $9.93 | 19,100 | — | — |
| 2021-07-14 | $9.93 | $9.93 | 93,400 | — | — |
| 2021-07-13 | $9.90 | $9.90 | 41,100 | — | — |
| 2021-07-12 | $9.94 | $9.94 | 51,500 | — | — |
| 2021-07-09 | $9.95 | $9.95 | 17,400 | — | — |
| 2021-07-08 | $9.94 | $9.94 | 3,300 | — | — |
| 2021-07-07 | $9.95 | $9.95 | 151,100 | — | — |
| 2021-07-06 | $9.95 | $9.95 | 3,900 | — | — |
| 2021-07-02 | $9.98 | $9.98 | 4,700 | — | — |
| 2021-07-01 | $9.99 | $9.99 | 312,500 | — | — |
| 2021-06-30 | $9.95 | $9.95 | 161,200 | — | — |
| 2021-06-29 | $9.99 | $9.99 | 351,200 | — | — |
| 2021-06-28 | $10.00 | $10.00 | 955,100 | — | — |
| 2021-06-25 | $9.97 | $9.97 | 23,800 | — | — |
| 2021-06-24 | $10.00 | $10.00 | 11,600 | — | — |
| 2021-06-23 | $10.00 | $10.00 | 1,500 | — | — |
| 2021-06-22 | $9.98 | $9.98 | 132,000 | — | — |
| 2021-06-21 | $10.10 | $10.10 | 600 | — | — |
| 2021-06-18 | $10.10 | $10.10 | 200 | — | — |
| 2021-06-17 | $10.05 | $10.05 | 2,900 | — | — |
| 2021-06-16 | $10.10 | $10.10 | 3,900 | — | — |
| 2021-06-15 | $10.10 | $10.10 | 25,500 | — | — |
| 2021-06-14 | $10.10 | $10.10 | 19,200 | — | — |
| 2021-06-11 | $10.15 | $10.15 | 1,700 | — | — |
| 2021-06-10 | $10.14 | $10.14 | 58,300 | — | — |
| 2021-06-09 | $10.14 | $10.14 | 6,800 | — | — |
| 2021-06-08 | $10.05 | $10.05 | 12,000 | — | — |
| 2021-06-07 | $10.05 | $10.05 | 800 | — | — |
| 2021-06-04 | $10.11 | $10.11 | 200 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 25,200 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 94,300 | — | — |
| 2021-06-01 | $9.97 | $9.97 | 463,100 | — | — |
| 2021-05-28 | $9.88 | $9.88 | 10,500 | — | — |
| 2021-05-27 | $9.90 | $9.90 | 11,700 | — | — |
| 2021-05-26 | $9.90 | $9.90 | 15,900 | — | — |
| 2021-05-25 | $9.94 | $9.94 | 900 | — | — |
| 2021-05-24 | $9.97 | $9.97 | 15,300 | — | — |
| 2021-05-21 | $9.88 | $9.88 | 1,600 | — | — |
| 2021-05-20 | $9.98 | $9.98 | 2,300 | — | — |
| 2021-05-19 | $9.99 | $9.99 | 12,800 | — | — |
| 2021-05-18 | $10.00 | $10.00 | 129,600 | — | — |
| 2021-05-17 | $10.02 | $10.02 | 1,178,300 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 2,600 | — | — |
| 2021-05-13 | $9.97 | $9.97 | 4,200 | — | — |
| 2021-05-12 | $9.97 | $9.97 | 300 | — | — |
| 2021-05-11 | $10.05 | $10.05 | 2,800 | — | — |
| 2021-05-10 | $10.00 | $10.00 | 31,100 | — | — |
| 2021-05-07 | $10.04 | $10.04 | 107,000 | — | — |
| 2021-05-06 | $10.12 | $10.12 | 36,200 | — | — |
| 2021-05-05 | $10.16 | $10.16 | 16,600 | — | — |
| 2021-05-04 | $10.29 | $10.29 | 2,400 | — | — |
| 2021-05-03 | $10.18 | $10.18 | 63,100 | — | — |
| 2021-04-30 | $10.14 | $10.14 | 24,600 | — | — |
| 2021-04-29 | $10.18 | $10.18 | 10,000 | — | — |
| 2021-04-28 | $10.12 | $10.12 | 333,100 | — | — |
| 2021-04-27 | $10.18 | $10.18 | 9,400 | — | — |
| 2021-04-26 | $10.15 | $10.15 | 1,700 | — | — |
| 2021-04-23 | $10.17 | $10.17 | 0 | — | — |
| 2021-04-22 | $10.17 | $10.17 | 13,800 | — | — |
| 2021-04-21 | $10.16 | $10.16 | 1,000 | — | — |
| 2021-04-20 | $10.18 | $10.18 | 300 | — | — |
| 2021-04-19 | $10.14 | $10.14 | 3,000 | — | — |
| 2021-04-16 | $10.10 | $10.10 | 5,500 | — | — |
| 2021-04-15 | $10.15 | $10.15 | 500 | — | — |
| 2021-04-14 | $10.17 | $10.17 | 14,900 | — | — |
| 2021-04-13 | $10.15 | $10.15 | 700 | — | — |
| 2021-04-12 | $10.16 | $10.16 | 4,100 | — | — |
| 2021-04-09 | $10.08 | $10.08 | 26,000 | — | — |
| 2021-04-08 | $10.16 | $10.16 | 1,800 | — | — |
| 2021-04-07 | $10.11 | $10.11 | 400 | — | — |
| 2021-04-06 | $10.25 | $10.25 | 24,000 | — | — |
| 2021-04-05 | $10.00 | $10.00 | 3,800 | — | — |
| 2021-04-01 | $10.06 | $10.06 | 8,000 | — | — |
| 2021-03-31 | $9.96 | $9.96 | 13,300 | — | — |
| 2021-03-30 | $9.98 | $9.98 | 64,100 | — | — |
| 2021-03-29 | $9.95 | $9.95 | 0 | — | — |
| 2021-03-26 | $9.95 | $9.95 | 231,000 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 158,300 | — | — |
| 2021-03-24 | $10.05 | $10.05 | 58,300 | — | — |
| 2021-03-23 | $10.10 | $10.10 | 16,000 | — | — |
| 2021-03-22 | $10.14 | $10.14 | 1,500 | — | — |
| 2021-03-19 | $10.23 | $10.23 | 6,300 | — | — |
| 2021-03-18 | $10.40 | $10.40 | 34,900 | — | — |
| 2021-03-17 | $10.05 | $10.05 | 169,500 | — | — |
| 2021-03-16 | $10.13 | $10.13 | 700 | — | — |
| 2021-03-15 | $10.16 | $10.16 | 1,000 | — | — |
| 2021-03-12 | $10.13 | $10.13 | 8,800 | — | — |
| 2021-03-11 | $10.40 | $10.40 | 31,700 | — | — |
| 2021-03-10 | $10.17 | $10.17 | 30,000 | — | — |
| 2021-03-09 | $10.12 | $10.12 | 278,400 | — | — |
| 2021-03-08 | $10.16 | $10.16 | 9,200 | — | — |
| 2021-03-05 | $10.20 | $10.20 | 63,200 | — | — |
| 2021-03-04 | $10.15 | $10.15 | 55,200 | — | — |
| 2021-03-03 | $10.36 | $10.36 | 40,800 | — | — |
| 2021-03-02 | $10.39 | $10.39 | 279,100 | — | — |
| 2021-03-01 | $10.90 | $10.90 | 40,700 | — | — |
| 2021-02-26 | $10.91 | $10.91 | 17,200 | — | — |
| 2021-02-25 | $10.84 | $10.84 | 7,800 | — | — |
| 2021-02-24 | $11.23 | $11.23 | 24,400 | — | — |
| 2021-02-23 | $10.85 | $10.85 | 29,000 | — | — |
| 2021-02-22 | $11.17 | $11.17 | 12,100 | — | — |
| 2021-02-19 | $11.29 | $11.29 | 23,700 | — | — |
| 2021-02-18 | $11.11 | $11.11 | 47,900 | — | — |
| 2021-02-17 | $11.00 | $11.00 | 33,200 | — | — |
| 2021-02-16 | $10.96 | $10.96 | 52,500 | — | — |
| 2021-02-12 | $10.75 | $10.75 | 10,000 | — | — |
| 2021-02-11 | $10.85 | $10.85 | 23,100 | — | — |
| 2021-02-10 | $10.87 | $10.87 | 11,100 | — | — |
| 2021-02-09 | $10.99 | $10.99 | 10,300 | — | — |
| 2021-02-08 | $10.83 | $10.83 | 19,600 | — | — |
| 2021-02-05 | $10.76 | $10.76 | 24,100 | — | — |
| 2021-02-04 | $10.85 | $10.85 | 115,300 | — | — |
| 2021-02-03 | $10.72 | $10.72 | 8,400 | — | — |
| 2021-02-02 | $10.85 | $10.85 | 71,300 | — | — |
| 2021-02-01 | $10.70 | $10.70 | 91,200 | — | — |
| 2021-01-29 | $10.81 | $10.81 | 71,600 | — | — |
| 2021-01-28 | $10.81 | $10.81 | 29,600 | — | — |
| 2021-01-27 | $10.70 | $10.70 | 106,400 | — | — |
| 2021-01-26 | $11.11 | $11.11 | 211,200 | — | — |
| 2021-01-25 | $11.05 | $11.05 | 44,300 | — | — |
| 2021-01-22 | $11.05 | $11.05 | 90,100 | — | — |
| 2021-01-21 | $10.92 | $10.92 | 0 | — | — |
| 2021-01-20 | $10.92 | $10.92 | 130,500 | — | — |
| 2021-01-19 | $11.00 | $11.00 | 79,400 | — | — |
| 2021-01-15 | $11.02 | $11.02 | 227,600 | — | — |
| 2021-01-14 | $11.20 | $11.20 | 62,200 | — | — |
| 2021-01-13 | $11.20 | $11.20 | 50,500 | — | — |
| 2021-01-12 | $10.84 | $10.84 | 57,500 | — | — |
| 2021-01-11 | $10.85 | $10.85 | 67,800 | — | — |
| 2021-01-08 | $10.81 | $10.81 | 46,400 | — | — |
| 2021-01-07 | $10.89 | $10.89 | 66,400 | — | — |
| 2021-01-06 | $10.86 | $10.86 | 178,400 | — | — |
| 2021-01-05 | $10.93 | $10.93 | 258,400 | — | — |
| 2021-01-04 | $10.87 | $10.87 | 43,200 | — | — |