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
- 2016-06-03 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 | $8.50 | $8.50 | 102,300 | — | — |
| 2021-12-30 | $8.61 | $8.61 | 157,800 | — | — |
| 2021-12-29 | $8.70 | $8.70 | 83,000 | — | — |
| 2021-12-28 | $9.11 | $9.11 | 122,300 | — | — |
| 2021-12-27 | $9.36 | $9.36 | 90,400 | — | — |
| 2021-12-23 | $9.61 | $9.61 | 66,700 | — | — |
| 2021-12-22 | $9.38 | $9.38 | 97,800 | — | — |
| 2021-12-21 | $9.07 | $9.07 | 156,800 | — | — |
| 2021-12-20 | $9.17 | $9.17 | 203,900 | — | — |
| 2021-12-17 | $8.96 | $8.96 | 86,100 | — | — |
| 2021-12-16 | $9.19 | $9.19 | 113,100 | — | — |
| 2021-12-15 | $9.70 | $9.70 | 141,800 | — | — |
| 2021-12-14 | $9.29 | $9.29 | 401,700 | — | — |
| 2021-12-13 | $8.99 | $8.99 | 299,300 | — | — |
| 2021-12-10 | $9.18 | $9.18 | 73,100 | — | — |
| 2021-12-09 | $9.21 | $9.21 | 101,500 | — | — |
| 2021-12-08 | $9.52 | $9.52 | 78,500 | — | — |
| 2021-12-07 | $9.21 | $9.21 | 112,400 | — | — |
| 2021-12-06 | $8.60 | $8.60 | 104,200 | — | — |
| 2021-12-03 | $8.57 | $8.57 | 143,300 | — | — |
| 2021-12-02 | $8.97 | $8.97 | 115,800 | — | — |
| 2021-12-01 | $8.84 | $8.84 | 110,400 | — | — |
| 2021-11-30 | $9.16 | $9.16 | 130,700 | — | — |
| 2021-11-29 | $9.31 | $9.31 | 151,200 | — | — |
| 2021-11-26 | $9.73 | $9.73 | 74,900 | — | — |
| 2021-11-24 | $9.82 | $9.82 | 90,800 | — | — |
| 2021-11-23 | $9.55 | $9.55 | 147,500 | — | — |
| 2021-11-22 | $9.46 | $9.46 | 247,600 | — | — |
| 2021-11-19 | $10.11 | $10.11 | 96,400 | — | — |
| 2021-11-18 | $10.57 | $10.57 | 189,700 | — | — |
| 2021-11-17 | $11.46 | $11.46 | 88,000 | — | — |
| 2021-11-16 | $11.41 | $11.41 | 102,200 | — | — |
| 2021-11-15 | $11.82 | $11.82 | 123,300 | — | — |
| 2021-11-12 | $11.71 | $11.71 | 115,100 | — | — |
| 2021-11-11 | $11.37 | $11.37 | 126,800 | — | — |
| 2021-11-10 | $11.20 | $11.20 | 182,800 | — | — |
| 2021-11-09 | $10.86 | $10.86 | 415,800 | — | — |
| 2021-11-08 | $11.01 | $11.01 | 232,400 | — | — |
| 2021-11-05 | $11.27 | $11.27 | 157,900 | — | — |
| 2021-11-04 | $11.25 | $11.25 | 210,200 | — | — |
| 2021-11-03 | $12.10 | $12.10 | 97,500 | — | — |
| 2021-11-02 | $11.89 | $11.89 | 112,100 | — | — |
| 2021-11-01 | $12.03 | $12.03 | 177,700 | — | — |
| 2021-10-29 | $11.53 | $11.53 | 324,800 | — | — |
| 2021-10-28 | $12.13 | $12.13 | 318,700 | — | — |
| 2021-10-27 | $13.34 | $13.34 | 86,700 | — | — |
| 2021-10-26 | $13.55 | $13.55 | 49,500 | — | — |
| 2021-10-25 | $13.60 | $13.60 | 67,100 | — | — |
| 2021-10-22 | $13.44 | $13.44 | 60,600 | — | — |
| 2021-10-21 | $13.90 | $13.90 | 118,900 | — | — |
| 2021-10-20 | $13.92 | $13.92 | 89,000 | — | — |
| 2021-10-19 | $14.10 | $14.10 | 108,100 | — | — |
| 2021-10-18 | $14.32 | $14.32 | 214,800 | — | — |
| 2021-10-15 | $13.28 | $13.28 | 104,800 | — | — |
| 2021-10-14 | $13.65 | $13.65 | 170,800 | — | — |
| 2021-10-13 | $12.43 | $12.43 | 78,900 | — | — |
| 2021-10-12 | $12.74 | $12.74 | 40,800 | — | — |
| 2021-10-11 | $12.21 | $12.21 | 120,900 | — | — |
| 2021-10-08 | $12.74 | $12.74 | 62,500 | — | — |
| 2021-10-07 | $13.00 | $13.00 | 43,900 | — | — |
| 2021-10-06 | $12.69 | $12.69 | 65,300 | — | — |
| 2021-10-05 | $12.49 | $12.49 | 73,600 | — | — |
| 2021-10-04 | $12.27 | $12.27 | 142,700 | — | — |
| 2021-10-01 | $13.28 | $13.28 | 56,600 | — | — |
| 2021-09-30 | $13.36 | $13.36 | 105,200 | — | — |
| 2021-09-29 | $13.02 | $13.02 | 71,500 | — | — |
| 2021-09-28 | $13.63 | $13.63 | 132,200 | — | — |
| 2021-09-27 | $13.71 | $13.71 | 80,400 | — | — |
| 2021-09-24 | $13.60 | $13.60 | 43,700 | — | — |
| 2021-09-23 | $13.65 | $13.65 | 78,100 | — | — |
| 2021-09-22 | $13.56 | $13.56 | 56,300 | — | — |
| 2021-09-21 | $13.36 | $13.36 | 61,700 | — | — |
| 2021-09-20 | $13.15 | $13.15 | 108,600 | — | — |
| 2021-09-17 | $13.31 | $13.31 | 185,400 | — | — |
| 2021-09-16 | $14.11 | $14.11 | 101,100 | — | — |
| 2021-09-15 | $13.39 | $13.39 | 143,500 | — | — |
| 2021-09-14 | $12.95 | $12.95 | 176,300 | — | — |
| 2021-09-13 | $14.00 | $14.00 | 180,800 | — | — |
| 2021-09-10 | $14.24 | $14.24 | 100,300 | — | — |
| 2021-09-09 | $14.65 | $14.65 | 105,800 | — | — |
| 2021-09-08 | $14.41 | $14.41 | 132,300 | — | — |
| 2021-09-07 | $14.92 | $14.92 | 106,200 | — | — |
| 2021-09-03 | $15.20 | $15.20 | 57,800 | — | — |
| 2021-09-02 | $15.21 | $15.21 | 130,000 | — | — |
| 2021-09-01 | $15.25 | $15.25 | 70,500 | — | — |
| 2021-08-31 | $15.64 | $15.64 | 73,500 | — | — |
| 2021-08-30 | $16.03 | $16.03 | 72,400 | — | — |
| 2021-08-27 | $16.20 | $16.20 | 89,300 | — | — |
| 2021-08-26 | $15.79 | $15.79 | 175,700 | — | — |
| 2021-08-25 | $16.34 | $16.34 | 109,600 | — | — |
| 2021-08-24 | $15.83 | $15.83 | 51,300 | — | — |
| 2021-08-23 | $15.31 | $15.31 | 139,300 | — | — |
| 2021-08-20 | $14.40 | $14.40 | 91,700 | — | — |
| 2021-08-19 | $14.50 | $14.50 | 152,000 | — | — |
| 2021-08-18 | $15.42 | $15.42 | 112,000 | — | — |
| 2021-08-17 | $14.95 | $14.95 | 96,300 | — | — |
| 2021-08-16 | $15.53 | $15.53 | 255,100 | — | — |
| 2021-08-13 | $15.85 | $15.85 | 129,900 | — | — |
| 2021-08-12 | $16.28 | $16.28 | 107,100 | — | — |
| 2021-08-11 | $16.33 | $16.33 | 110,500 | — | — |
| 2021-08-10 | $16.75 | $16.75 | 57,500 | — | — |
| 2021-08-09 | $16.95 | $16.95 | 100,000 | — | — |
| 2021-08-06 | $16.86 | $16.86 | 116,800 | — | — |
| 2021-08-05 | $16.95 | $16.95 | 95,000 | — | — |
| 2021-08-04 | $16.19 | $16.19 | 73,500 | — | — |
| 2021-08-03 | $16.34 | $16.34 | 100,100 | — | — |
| 2021-08-02 | $16.20 | $16.20 | 128,000 | — | — |
| 2021-07-30 | $15.36 | $15.36 | 341,200 | — | — |
| 2021-07-29 | $17.07 | $17.07 | 116,900 | — | — |
| 2021-07-28 | $17.46 | $17.46 | 70,200 | — | — |
| 2021-07-27 | $17.29 | $17.29 | 179,300 | — | — |
| 2021-07-26 | $17.57 | $17.57 | 156,600 | — | — |
| 2021-07-23 | $17.76 | $17.76 | 84,900 | — | — |
| 2021-07-22 | $18.04 | $18.04 | 124,600 | — | — |
| 2021-07-21 | $17.79 | $17.79 | 89,500 | — | — |
| 2021-07-20 | $17.03 | $17.03 | 178,000 | — | — |
| 2021-07-19 | $16.25 | $16.25 | 542,300 | — | — |
| 2021-07-16 | $16.43 | $16.43 | 163,000 | — | — |
| 2021-07-15 | $17.19 | $17.19 | 177,000 | — | — |
| 2021-07-14 | $17.84 | $17.84 | 633,300 | — | — |
| 2021-07-13 | $18.38 | $18.38 | 470,600 | — | — |
| 2021-07-12 | $18.43 | $18.43 | 355,300 | — | — |
| 2021-07-09 | $17.60 | $17.60 | 201,200 | — | — |
| 2021-07-08 | $18.44 | $18.44 | 472,000 | — | — |
| 2021-07-07 | $18.01 | $18.01 | 183,400 | — | — |
| 2021-07-06 | $18.02 | $18.02 | 210,800 | — | — |
| 2021-07-02 | $17.45 | $17.45 | 234,600 | — | — |
| 2021-07-01 | $18.07 | $18.07 | 435,100 | — | — |
| 2021-06-30 | $18.41 | $18.41 | 141,200 | — | — |
| 2021-06-29 | $18.45 | $18.45 | 174,500 | — | — |
| 2021-06-28 | $18.27 | $18.27 | 245,300 | — | — |
| 2021-06-25 | $18.10 | $18.10 | 377,400 | — | — |
| 2021-06-24 | $18.10 | $18.10 | 171,300 | — | — |
| 2021-06-23 | $18.02 | $18.02 | 288,500 | — | — |
| 2021-06-22 | $16.80 | $16.80 | 215,000 | — | — |
| 2021-06-21 | $16.68 | $16.68 | 413,200 | — | — |
| 2021-06-18 | $17.19 | $17.19 | 792,500 | — | — |
| 2021-06-17 | $19.42 | $19.42 | 421,800 | — | — |
| 2021-06-16 | $18.69 | $18.69 | 435,300 | — | — |
| 2021-06-15 | $17.51 | $17.51 | 478,500 | — | — |
| 2021-06-14 | $18.07 | $18.07 | 1,026,400 | — | — |
| 2021-06-11 | $15.23 | $15.23 | 562,000 | — | — |
| 2021-06-10 | $15.35 | $15.35 | 471,400 | — | — |
| 2021-06-09 | $15.04 | $15.04 | 230,600 | — | — |
| 2021-06-08 | $15.08 | $15.08 | 244,200 | — | — |
| 2021-06-07 | $14.82 | $14.82 | 318,400 | — | — |
| 2021-06-04 | $14.44 | $14.44 | 180,600 | — | — |
| 2021-06-03 | $14.13 | $14.13 | 228,700 | — | — |
| 2021-06-02 | $14.10 | $14.10 | 810,300 | — | — |
| 2021-06-01 | $12.89 | $12.89 | 220,300 | — | — |
| 2021-05-28 | $12.40 | $12.40 | 159,500 | — | — |
| 2021-05-27 | $12.20 | $12.20 | 225,100 | — | — |
| 2021-05-26 | $12.16 | $12.16 | 201,700 | — | — |
| 2021-05-25 | $11.42 | $11.42 | 212,900 | — | — |
| 2021-05-24 | $11.22 | $11.22 | 327,600 | — | — |
| 2021-05-21 | $11.95 | $11.95 | 325,600 | — | — |
| 2021-05-20 | $11.78 | $11.78 | 196,900 | — | — |
| 2021-05-19 | $11.28 | $11.28 | 195,100 | — | — |
| 2021-05-18 | $11.17 | $11.17 | 164,800 | — | — |
| 2021-05-17 | $10.95 | $10.95 | 177,500 | — | — |
| 2021-05-14 | $11.02 | $11.02 | 139,900 | — | — |
| 2021-05-13 | $10.59 | $10.59 | 231,500 | — | — |
| 2021-05-12 | $10.65 | $10.65 | 244,400 | — | — |
| 2021-05-11 | $11.13 | $11.13 | 247,700 | — | — |
| 2021-05-10 | $11.05 | $11.05 | 274,600 | — | — |
| 2021-05-07 | $11.51 | $11.51 | 211,800 | — | — |
| 2021-05-06 | $11.61 | $11.61 | 825,100 | — | — |
| 2021-05-05 | $12.50 | $12.50 | 1,156,500 | — | — |
| 2021-05-04 | $13.32 | $13.32 | 633,700 | — | — |
| 2021-05-03 | $13.51 | $13.51 | 384,000 | — | — |
| 2021-04-30 | $13.30 | $13.30 | 254,400 | — | — |
| 2021-04-29 | $13.83 | $13.83 | 196,300 | — | — |
| 2021-04-28 | $14.47 | $14.47 | 210,900 | — | — |
| 2021-04-27 | $14.50 | $14.50 | 317,000 | — | — |
| 2021-04-26 | $13.66 | $13.66 | 244,300 | — | — |
| 2021-04-23 | $13.90 | $13.90 | 322,100 | — | — |
| 2021-04-22 | $12.71 | $12.71 | 248,000 | — | — |
| 2021-04-21 | $12.85 | $12.85 | 329,100 | — | — |
| 2021-04-20 | $12.13 | $12.13 | 326,000 | — | — |
| 2021-04-19 | $12.34 | $12.34 | 409,300 | — | — |
| 2021-04-16 | $12.73 | $12.73 | 497,400 | — | — |
| 2021-04-15 | $13.42 | $13.42 | 507,600 | — | — |
| 2021-04-14 | $14.21 | $14.21 | 393,500 | — | — |
| 2021-04-13 | $14.13 | $14.13 | 424,600 | — | — |
| 2021-04-12 | $14.18 | $14.18 | 740,600 | — | — |
| 2021-04-09 | $13.49 | $13.49 | 347,600 | — | — |
| 2021-04-08 | $14.02 | $14.02 | 444,400 | — | — |
| 2021-04-07 | $13.37 | $13.37 | 172,300 | — | — |
| 2021-04-06 | $13.55 | $13.55 | 375,200 | — | — |
| 2021-04-05 | $13.84 | $13.84 | 658,000 | — | — |
| 2021-04-01 | $12.29 | $12.29 | 271,900 | — | — |
| 2021-03-31 | $12.10 | $12.10 | 594,200 | — | — |
| 2021-03-30 | $10.83 | $10.83 | 583,900 | — | — |
| 2021-03-29 | $11.42 | $11.42 | 563,500 | — | — |
| 2021-03-26 | $12.11 | $12.11 | 569,900 | — | — |
| 2021-03-25 | $13.36 | $13.36 | 724,700 | — | — |
| 2021-03-24 | $12.51 | $12.51 | 449,900 | — | — |
| 2021-03-23 | $13.77 | $13.77 | 477,900 | — | — |
| 2021-03-22 | $15.58 | $15.58 | 1,113,600 | — | — |
| 2021-03-19 | $15.28 | $15.28 | 1,131,000 | — | — |
| 2021-03-18 | $14.15 | $14.15 | 1,202,300 | — | — |
| 2021-03-17 | $15.37 | $15.37 | 1,906,600 | — | — |
| 2021-03-16 | $12.48 | $12.48 | 1,595,200 | — | — |
| 2021-03-15 | $11.27 | $11.27 | 737,000 | — | — |
| 2021-03-12 | $10.27 | $10.27 | 156,000 | — | — |
| 2021-03-11 | $10.00 | $10.00 | 319,800 | — | — |
| 2021-03-10 | $9.58 | $9.58 | 197,300 | — | — |
| 2021-03-09 | $9.88 | $9.88 | 375,000 | — | — |
| 2021-03-08 | $9.36 | $9.36 | 250,300 | — | — |
| 2021-03-05 | $9.50 | $9.50 | 475,100 | — | — |
| 2021-03-04 | $9.90 | $9.90 | 361,500 | — | — |
| 2021-03-03 | $11.01 | $11.01 | 188,400 | — | — |
| 2021-03-02 | $11.42 | $11.42 | 280,800 | — | — |
| 2021-03-01 | $11.28 | $11.28 | 368,300 | — | — |
| 2021-02-26 | $10.04 | $10.04 | 305,800 | — | — |
| 2021-02-25 | $9.95 | $9.95 | 326,900 | — | — |
| 2021-02-24 | $11.16 | $11.16 | 287,900 | — | — |
| 2021-02-23 | $11.66 | $11.66 | 367,000 | — | — |
| 2021-02-22 | $12.40 | $12.40 | 378,500 | — | — |
| 2021-02-19 | $13.65 | $13.65 | 320,100 | — | — |
| 2021-02-18 | $12.50 | $12.50 | 333,100 | — | — |
| 2021-02-17 | $12.75 | $12.75 | 252,700 | — | — |
| 2021-02-16 | $13.25 | $13.25 | 340,000 | — | — |
| 2021-02-12 | $13.22 | $13.22 | 276,700 | — | — |
| 2021-02-11 | $12.84 | $12.84 | 466,500 | — | — |
| 2021-02-10 | $13.07 | $13.07 | 318,200 | — | — |
| 2021-02-09 | $14.00 | $14.00 | 881,500 | — | — |
| 2021-02-08 | $11.60 | $11.60 | 521,100 | — | — |
| 2021-02-05 | $8.94 | $8.94 | 128,700 | — | — |
| 2021-02-04 | $9.00 | $9.00 | 124,800 | — | — |
| 2021-02-03 | $8.85 | $8.85 | 158,200 | — | — |
| 2021-02-02 | $8.57 | $8.57 | 143,000 | — | — |
| 2021-02-01 | $8.23 | $8.23 | 276,900 | — | — |
| 2021-01-29 | $7.27 | $7.27 | 201,500 | — | — |
| 2021-01-28 | $7.56 | $7.56 | 138,000 | — | — |
| 2021-01-27 | $7.21 | $7.21 | 298,600 | — | — |
| 2021-01-26 | $8.05 | $8.05 | 374,300 | — | — |
| 2021-01-25 | $8.61 | $8.61 | 616,200 | — | — |
| 2021-01-22 | $7.95 | $7.95 | 178,000 | — | — |
| 2021-01-21 | $7.75 | $7.75 | 356,700 | — | — |
| 2021-01-20 | $7.69 | $7.69 | 367,200 | — | — |
| 2021-01-19 | $7.32 | $7.32 | 182,500 | — | — |
| 2021-01-15 | $6.98 | $6.98 | 194,100 | — | — |
| 2021-01-14 | $6.60 | $6.60 | 303,600 | — | — |
| 2021-01-13 | $6.97 | $6.97 | 881,900 | — | — |
| 2021-01-12 | $6.01 | $6.01 | 79,100 | — | — |
| 2021-01-11 | $5.79 | $5.79 | 110,500 | — | — |
| 2021-01-08 | $5.90 | $5.90 | 110,600 | — | — |
| 2021-01-07 | $6.05 | $6.05 | 120,800 | — | — |
| 2021-01-06 | $5.83 | $5.83 | 123,600 | — | — |
| 2021-01-05 | $5.50 | $5.50 | 104,500 | — | — |
| 2021-01-04 | $5.72 | $5.72 | 184,600 | — | — |