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
- 2015-04-16 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 | $8.71 | $8.71 | 371,400 | — | — |
| 2021-12-30 | $8.97 | $8.97 | 378,900 | — | — |
| 2021-12-29 | $9.08 | $9.08 | 480,800 | — | — |
| 2021-12-28 | $8.58 | $8.58 | 465,200 | — | — |
| 2021-12-27 | $9.31 | $9.31 | 538,600 | — | — |
| 2021-12-23 | $8.97 | $8.97 | 263,000 | — | — |
| 2021-12-22 | $8.81 | $8.81 | 326,100 | — | — |
| 2021-12-21 | $8.90 | $8.90 | 608,900 | — | — |
| 2021-12-20 | $8.31 | $8.31 | 1,129,200 | — | — |
| 2021-12-17 | $7.78 | $7.78 | 699,600 | — | — |
| 2021-12-16 | $7.60 | $7.60 | 228,600 | — | — |
| 2021-12-15 | $7.86 | $7.86 | 489,500 | — | — |
| 2021-12-14 | $7.66 | $7.66 | 374,300 | — | — |
| 2021-12-13 | $7.77 | $7.77 | 652,500 | — | — |
| 2021-12-10 | $8.44 | $8.44 | 303,500 | — | — |
| 2021-12-09 | $8.68 | $8.68 | 228,300 | — | — |
| 2021-12-08 | $8.77 | $8.77 | 291,400 | — | — |
| 2021-12-07 | $8.46 | $8.46 | 330,400 | — | — |
| 2021-12-06 | $8.13 | $8.13 | 423,400 | — | — |
| 2021-12-03 | $7.72 | $7.72 | 787,400 | — | — |
| 2021-12-02 | $8.22 | $8.22 | 499,300 | — | — |
| 2021-12-01 | $8.03 | $8.03 | 536,500 | — | — |
| 2021-11-30 | $7.83 | $7.83 | 1,172,600 | — | — |
| 2021-11-29 | $7.86 | $7.86 | 321,300 | — | — |
| 2021-11-26 | $8.05 | $8.05 | 282,700 | — | — |
| 2021-11-24 | $8.28 | $8.28 | 378,900 | — | — |
| 2021-11-23 | $8.25 | $8.25 | 400,300 | — | — |
| 2021-11-22 | $8.13 | $8.13 | 392,100 | — | — |
| 2021-11-19 | $8.40 | $8.40 | 315,700 | — | — |
| 2021-11-18 | $8.29 | $8.29 | 621,000 | — | — |
| 2021-11-17 | $8.35 | $8.35 | 1,089,600 | — | — |
| 2021-11-16 | $8.94 | $8.94 | 318,700 | — | — |
| 2021-11-15 | $9.17 | $9.17 | 404,500 | — | — |
| 2021-11-12 | $9.12 | $9.12 | 325,800 | — | — |
| 2021-11-11 | $9.36 | $9.36 | 250,000 | — | — |
| 2021-11-10 | $9.10 | $9.10 | 332,800 | — | — |
| 2021-11-09 | $9.37 | $9.37 | 384,300 | — | — |
| 2021-11-08 | $9.40 | $9.40 | 195,400 | — | — |
| 2021-11-05 | $9.46 | $9.46 | 305,500 | — | — |
| 2021-11-04 | $9.60 | $9.60 | 264,300 | — | — |
| 2021-11-03 | $9.55 | $9.55 | 302,100 | — | — |
| 2021-11-02 | $9.79 | $9.79 | 561,900 | — | — |
| 2021-11-01 | $9.59 | $9.59 | 418,300 | — | — |
| 2021-10-29 | $9.50 | $9.50 | 476,100 | — | — |
| 2021-10-28 | $10.05 | $10.05 | 387,800 | — | — |
| 2021-10-27 | $10.10 | $10.10 | 336,600 | — | — |
| 2021-10-26 | $10.26 | $10.26 | 565,000 | — | — |
| 2021-10-25 | $9.89 | $9.89 | 420,800 | — | — |
| 2021-10-22 | $10.09 | $10.09 | 1,064,200 | — | — |
| 2021-10-21 | $9.74 | $9.74 | 438,900 | — | — |
| 2021-10-20 | $10.02 | $10.02 | 253,000 | — | — |
| 2021-10-19 | $9.69 | $9.69 | 430,700 | — | — |
| 2021-10-18 | $9.40 | $9.40 | 513,900 | — | — |
| 2021-10-15 | $9.77 | $9.77 | 221,500 | — | — |
| 2021-10-14 | $9.75 | $9.75 | 249,600 | — | — |
| 2021-10-13 | $9.76 | $9.76 | 274,200 | — | — |
| 2021-10-12 | $9.73 | $9.73 | 420,800 | — | — |
| 2021-10-11 | $9.06 | $9.06 | 187,300 | — | — |
| 2021-10-08 | $8.77 | $8.77 | 151,200 | — | — |
| 2021-10-07 | $8.85 | $8.85 | 189,500 | — | — |
| 2021-10-06 | $8.74 | $8.74 | 346,500 | — | — |
| 2021-10-05 | $8.90 | $8.90 | 308,800 | — | — |
| 2021-10-04 | $9.01 | $9.01 | 243,700 | — | — |
| 2021-10-01 | $9.29 | $9.29 | 254,400 | — | — |
| 2021-09-30 | $9.33 | $9.33 | 338,600 | — | — |
| 2021-09-29 | $9.15 | $9.15 | 604,000 | — | — |
| 2021-09-28 | $9.21 | $9.21 | 287,500 | — | — |
| 2021-09-27 | $9.50 | $9.50 | 308,700 | — | — |
| 2021-09-24 | $9.10 | $9.10 | 297,900 | — | — |
| 2021-09-23 | $9.30 | $9.30 | 407,800 | — | — |
| 2021-09-22 | $8.79 | $8.79 | 296,900 | — | — |
| 2021-09-21 | $8.97 | $8.97 | 480,400 | — | — |
| 2021-09-20 | $8.72 | $8.72 | 876,700 | — | — |
| 2021-09-17 | $9.08 | $9.08 | 783,200 | — | — |
| 2021-09-16 | $8.94 | $8.94 | 462,700 | — | — |
| 2021-09-15 | $8.82 | $8.82 | 352,000 | — | — |
| 2021-09-14 | $8.72 | $8.72 | 473,200 | — | — |
| 2021-09-13 | $8.98 | $8.98 | 440,900 | — | — |
| 2021-09-10 | $9.28 | $9.28 | 258,900 | — | — |
| 2021-09-09 | $9.23 | $9.23 | 312,500 | — | — |
| 2021-09-08 | $8.96 | $8.96 | 371,400 | — | — |
| 2021-09-07 | $9.15 | $9.15 | 414,600 | — | — |
| 2021-09-03 | $9.59 | $9.59 | 338,700 | — | — |
| 2021-09-02 | $9.40 | $9.40 | 321,600 | — | — |
| 2021-09-01 | $9.10 | $9.10 | 357,900 | — | — |
| 2021-08-31 | $9.30 | $9.30 | 800,700 | — | — |
| 2021-08-30 | $8.91 | $8.91 | 439,500 | — | — |
| 2021-08-27 | $8.88 | $8.88 | 676,600 | — | — |
| 2021-08-26 | $8.89 | $8.89 | 469,500 | — | — |
| 2021-08-25 | $9.20 | $9.20 | 420,800 | — | — |
| 2021-08-24 | $9.58 | $9.58 | 335,800 | — | — |
| 2021-08-23 | $9.27 | $9.27 | 591,300 | — | — |
| 2021-08-20 | $9.06 | $9.06 | 341,000 | — | — |
| 2021-08-19 | $8.90 | $8.90 | 435,500 | — | — |
| 2021-08-18 | $9.22 | $9.22 | 323,500 | — | — |
| 2021-08-17 | $9.32 | $9.32 | 423,800 | — | — |
| 2021-08-16 | $8.91 | $8.91 | 423,000 | — | — |
| 2021-08-13 | $9.10 | $9.10 | 1,586,100 | — | — |
| 2021-08-12 | $10.19 | $10.19 | 747,600 | — | — |
| 2021-08-11 | $10.04 | $10.04 | 269,300 | — | — |
| 2021-08-10 | $10.03 | $10.03 | 460,700 | — | — |
| 2021-08-09 | $10.23 | $10.23 | 362,800 | — | — |
| 2021-08-06 | $9.87 | $9.87 | 228,700 | — | — |
| 2021-08-05 | $9.78 | $9.78 | 327,300 | — | — |
| 2021-08-04 | $9.72 | $9.72 | 426,800 | — | — |
| 2021-08-03 | $9.89 | $9.89 | 412,000 | — | — |
| 2021-08-02 | $10.30 | $10.30 | 343,300 | — | — |
| 2021-07-30 | $10.09 | $10.09 | 419,700 | — | — |
| 2021-07-29 | $10.31 | $10.31 | 739,400 | — | — |
| 2021-07-28 | $10.99 | $10.99 | 318,200 | — | — |
| 2021-07-27 | $10.76 | $10.76 | 423,400 | — | — |
| 2021-07-26 | $10.75 | $10.75 | 261,400 | — | — |
| 2021-07-23 | $10.75 | $10.75 | 336,700 | — | — |
| 2021-07-22 | $10.99 | $10.99 | 524,100 | — | — |
| 2021-07-21 | $11.36 | $11.36 | 807,200 | — | — |
| 2021-07-20 | $11.12 | $11.12 | 558,600 | — | — |
| 2021-07-19 | $10.79 | $10.79 | 636,700 | — | — |
| 2021-07-16 | $10.99 | $10.99 | 668,400 | — | — |
| 2021-07-15 | $11.30 | $11.30 | 782,800 | — | — |
| 2021-07-14 | $11.64 | $11.64 | 945,400 | — | — |
| 2021-07-13 | $12.16 | $12.16 | 849,000 | — | — |
| 2021-07-12 | $13.22 | $13.22 | 282,800 | — | — |
| 2021-07-09 | $13.31 | $13.31 | 383,900 | — | — |
| 2021-07-08 | $12.96 | $12.96 | 537,000 | — | — |
| 2021-07-07 | $12.69 | $12.69 | 376,900 | — | — |
| 2021-07-06 | $12.79 | $12.79 | 721,100 | — | — |
| 2021-07-02 | $12.95 | $12.95 | 479,900 | — | — |
| 2021-07-01 | $13.31 | $13.31 | 580,600 | — | — |
| 2021-06-30 | $12.82 | $12.82 | 1,005,300 | — | — |
| 2021-06-29 | $13.19 | $13.19 | 1,012,100 | — | — |
| 2021-06-28 | $13.20 | $13.20 | 1,218,700 | — | — |
| 2021-06-25 | $14.27 | $14.27 | 4,428,100 | — | — |
| 2021-06-24 | $14.25 | $14.25 | 921,300 | — | — |
| 2021-06-23 | $14.30 | $14.30 | 854,200 | — | — |
| 2021-06-22 | $14.09 | $14.09 | 709,000 | — | — |
| 2021-06-21 | $14.07 | $14.07 | 1,641,400 | — | — |
| 2021-06-18 | $13.93 | $13.93 | 3,182,900 | — | — |
| 2021-06-17 | $15.47 | $15.47 | 1,264,900 | — | — |
| 2021-06-16 | $15.03 | $15.03 | 1,419,500 | — | — |
| 2021-06-15 | $15.00 | $15.00 | 816,400 | — | — |
| 2021-06-14 | $14.40 | $14.40 | 1,419,000 | — | — |
| 2021-06-11 | $14.62 | $14.62 | 2,315,200 | — | — |
| 2021-06-10 | $13.35 | $13.35 | 1,488,800 | — | — |
| 2021-06-09 | $12.48 | $12.48 | 812,800 | — | — |
| 2021-06-08 | $12.21 | $12.21 | 718,300 | — | — |
| 2021-06-07 | $12.08 | $12.08 | 1,234,500 | — | — |
| 2021-06-04 | $11.32 | $11.32 | 412,800 | — | — |
| 2021-06-03 | $11.10 | $11.10 | 716,900 | — | — |
| 2021-06-02 | $10.64 | $10.64 | 579,200 | — | — |
| 2021-06-01 | $10.87 | $10.87 | 889,700 | — | — |
| 2021-05-28 | $10.24 | $10.24 | 700,100 | — | — |
| 2021-05-27 | $10.05 | $10.05 | 342,100 | — | — |
| 2021-05-26 | $9.86 | $9.86 | 365,800 | — | — |
| 2021-05-25 | $10.01 | $10.01 | 357,000 | — | — |
| 2021-05-24 | $10.04 | $10.04 | 532,200 | — | — |
| 2021-05-21 | $9.91 | $9.91 | 437,900 | — | — |
| 2021-05-20 | $9.99 | $9.99 | 558,600 | — | — |
| 2021-05-19 | $9.82 | $9.82 | 443,100 | — | — |
| 2021-05-18 | $9.76 | $9.76 | 1,040,900 | — | — |
| 2021-05-17 | $9.23 | $9.23 | 429,000 | — | — |
| 2021-05-14 | $9.11 | $9.11 | 896,900 | — | — |
| 2021-05-13 | $8.52 | $8.52 | 967,000 | — | — |
| 2021-05-12 | $8.81 | $8.81 | 592,700 | — | — |
| 2021-05-11 | $8.73 | $8.73 | 566,300 | — | — |
| 2021-05-10 | $8.89 | $8.89 | 799,900 | — | — |
| 2021-05-07 | $9.50 | $9.50 | 941,600 | — | — |
| 2021-05-06 | $8.84 | $8.84 | 502,800 | — | — |
| 2021-05-05 | $9.05 | $9.05 | 359,400 | — | — |
| 2021-05-04 | $9.20 | $9.20 | 407,900 | — | — |
| 2021-05-03 | $9.27 | $9.27 | 464,200 | — | — |
| 2021-04-30 | $9.73 | $9.73 | 504,300 | — | — |
| 2021-04-29 | $9.76 | $9.76 | 688,100 | — | — |
| 2021-04-28 | $9.62 | $9.62 | 468,000 | — | — |
| 2021-04-27 | $9.46 | $9.46 | 699,700 | — | — |
| 2021-04-26 | $9.35 | $9.35 | 537,400 | — | — |
| 2021-04-23 | $9.17 | $9.17 | 673,600 | — | — |
| 2021-04-22 | $9.05 | $9.05 | 688,700 | — | — |
| 2021-04-21 | $8.92 | $8.92 | 1,137,000 | — | — |
| 2021-04-20 | $8.97 | $8.97 | 1,111,200 | — | — |
| 2021-04-19 | $8.69 | $8.69 | 1,274,300 | — | — |
| 2021-04-16 | $8.60 | $8.60 | 763,100 | — | — |
| 2021-04-15 | $8.78 | $8.78 | 983,900 | — | — |
| 2021-04-14 | $9.18 | $9.18 | 1,661,300 | — | — |
| 2021-04-13 | $8.65 | $8.65 | 785,100 | — | — |
| 2021-04-12 | $8.72 | $8.72 | 2,344,400 | — | — |
| 2021-04-09 | $9.15 | $9.15 | 2,453,700 | — | — |
| 2021-04-08 | $10.19 | $10.19 | 1,003,300 | — | — |
| 2021-04-07 | $10.38 | $10.38 | 1,302,500 | — | — |
| 2021-04-06 | $9.80 | $9.80 | 658,800 | — | — |
| 2021-04-05 | $9.89 | $9.89 | 930,700 | — | — |
| 2021-04-01 | $9.50 | $9.50 | 793,500 | — | — |
| 2021-03-31 | $9.20 | $9.20 | 1,635,400 | — | — |
| 2021-03-30 | $9.57 | $9.57 | 663,600 | — | — |
| 2021-03-29 | $9.63 | $9.63 | 1,373,100 | — | — |
| 2021-03-26 | $9.35 | $9.35 | 791,200 | — | — |
| 2021-03-25 | $9.61 | $9.61 | 1,402,000 | — | — |
| 2021-03-24 | $9.06 | $9.06 | 3,131,000 | — | — |
| 2021-03-23 | $10.02 | $10.02 | 1,952,600 | — | — |
| 2021-03-22 | $10.68 | $10.68 | 1,990,900 | — | — |
| 2021-03-19 | $11.12 | $11.12 | 4,076,700 | — | — |
| 2021-03-18 | $10.84 | $10.84 | 2,633,100 | — | — |
| 2021-03-17 | $11.42 | $11.42 | 5,018,800 | — | — |
| 2021-03-16 | $11.03 | $11.03 | 13,968,800 | — | — |
| 2021-03-15 | $11.93 | $11.93 | 18,820,900 | — | — |
| 2021-03-12 | $9.39 | $9.39 | 4,157,900 | — | — |
| 2021-03-11 | $9.98 | $9.98 | 3,344,000 | — | — |
| 2021-03-10 | $10.30 | $10.30 | 6,210,400 | — | — |
| 2021-03-09 | $9.01 | $9.01 | 3,225,200 | — | — |
| 2021-03-08 | $9.33 | $9.33 | 3,775,000 | — | — |
| 2021-03-05 | $10.05 | $10.05 | 5,230,200 | — | — |
| 2021-03-04 | $9.63 | $9.63 | 10,114,000 | — | — |
| 2021-03-03 | $13.47 | $13.47 | 59,212,000 | — | — |
| 2021-03-02 | $9.43 | $9.43 | 8,791,900 | — | — |
| 2021-03-01 | $9.80 | $9.80 | 6,229,200 | — | — |
| 2021-02-26 | $9.48 | $9.48 | 3,057,700 | — | — |
| 2021-02-25 | $8.71 | $8.71 | 2,577,000 | — | — |
| 2021-02-24 | $9.52 | $9.52 | 1,847,400 | — | — |
| 2021-02-23 | $9.91 | $9.91 | 2,394,000 | — | — |
| 2021-02-22 | $10.45 | $10.45 | 2,934,200 | — | — |
| 2021-02-19 | $10.54 | $10.54 | 2,116,800 | — | — |
| 2021-02-18 | $9.78 | $9.78 | 2,183,500 | — | — |
| 2021-02-17 | $10.54 | $10.54 | 2,475,400 | — | — |
| 2021-02-16 | $10.89 | $10.89 | 4,196,000 | — | — |
| 2021-02-12 | $9.32 | $9.32 | 2,210,800 | — | — |
| 2021-02-11 | $9.52 | $9.52 | 2,532,200 | — | — |
| 2021-02-10 | $9.95 | $9.95 | 3,439,100 | — | — |
| 2021-02-09 | $9.10 | $9.10 | 2,744,600 | — | — |
| 2021-02-08 | $9.44 | $9.44 | 6,217,300 | — | — |
| 2021-02-05 | $7.34 | $7.34 | 2,647,100 | — | — |
| 2021-02-04 | $7.20 | $7.20 | 5,336,500 | — | — |
| 2021-02-03 | $6.60 | $6.60 | 3,451,500 | — | — |
| 2021-02-02 | $6.50 | $6.50 | 1,398,300 | — | — |
| 2021-02-01 | $6.22 | $6.22 | 1,467,400 | — | — |
| 2021-01-29 | $6.03 | $6.03 | 2,204,700 | — | — |
| 2021-01-28 | $6.40 | $6.40 | 2,181,400 | — | — |
| 2021-01-27 | $6.33 | $6.33 | 5,607,400 | — | — |
| 2021-01-26 | $6.46 | $6.46 | 13,238,000 | — | — |
| 2021-01-25 | $7.53 | $7.53 | 7,982,000 | — | — |
| 2021-01-22 | $6.02 | $6.02 | 525,400 | — | — |
| 2021-01-21 | $6.04 | $6.04 | 688,200 | — | — |
| 2021-01-20 | $6.08 | $6.08 | 1,098,000 | — | — |
| 2021-01-19 | $6.09 | $6.09 | 768,100 | — | — |
| 2021-01-15 | $5.96 | $5.96 | 624,400 | — | — |
| 2021-01-14 | $6.12 | $6.12 | 881,700 | — | — |
| 2021-01-13 | $6.15 | $6.15 | 3,077,800 | — | — |
| 2021-01-12 | $6.00 | $6.00 | 1,273,200 | — | — |
| 2021-01-11 | $8.25 | $8.25 | 0 | — | — |
| 2021-01-08 | $5.60 | $5.60 | 2,045,100 | — | — |
| 2021-01-07 | $8.25 | $8.25 | 139,300 | — | — |
| 2021-01-06 | $9.31 | $9.31 | 54,500 | — | — |
| 2021-01-05 | $10.26 | $10.26 | 23,100 | — | — |
| 2021-01-04 | $10.45 | $10.45 | 18,100 | — | — |