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
- 2017-08-24 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 | $13.02 | $13.02 | 70,400 | — | — |
| 2021-12-30 | $13.02 | $13.02 | 171,000 | — | — |
| 2021-12-29 | $13.09 | $13.09 | 147,900 | — | — |
| 2021-12-28 | $13.10 | $13.10 | 282,600 | — | — |
| 2021-12-27 | $13.06 | $13.06 | 428,500 | — | — |
| 2021-12-23 | $13.19 | $13.19 | 255,000 | — | — |
| 2021-12-22 | $13.02 | $13.02 | 200,300 | — | — |
| 2021-12-21 | $12.82 | $12.82 | 220,400 | — | — |
| 2021-12-20 | $12.33 | $12.33 | 262,400 | — | — |
| 2021-12-17 | $12.79 | $12.79 | 342,200 | — | — |
| 2021-12-16 | $12.42 | $12.42 | 326,900 | — | — |
| 2021-12-15 | $12.83 | $12.83 | 270,400 | — | — |
| 2021-12-14 | $12.77 | $12.77 | 268,600 | — | — |
| 2021-12-13 | $12.85 | $12.85 | 186,000 | — | — |
| 2021-12-10 | $12.95 | $12.95 | 124,400 | — | — |
| 2021-12-09 | $13.07 | $13.07 | 161,000 | — | — |
| 2021-12-08 | $13.16 | $13.16 | 192,500 | — | — |
| 2021-12-07 | $13.00 | $13.00 | 206,500 | — | — |
| 2021-12-06 | $12.71 | $12.71 | 383,900 | — | — |
| 2021-12-03 | $12.96 | $12.96 | 384,200 | — | — |
| 2021-12-02 | $12.59 | $12.59 | 223,000 | — | — |
| 2021-12-01 | $12.09 | $12.09 | 291,900 | — | — |
| 2021-11-30 | $12.73 | $12.73 | 516,100 | — | — |
| 2021-11-29 | $12.46 | $12.46 | 488,000 | — | — |
| 2021-11-26 | $12.38 | $12.38 | 168,100 | — | — |
| 2021-11-24 | $13.07 | $13.07 | 130,400 | — | — |
| 2021-11-23 | $13.10 | $13.10 | 346,000 | — | — |
| 2021-11-22 | $13.06 | $13.06 | 446,500 | — | — |
| 2021-11-19 | $12.26 | $12.26 | 125,000 | — | — |
| 2021-11-18 | $12.57 | $12.57 | 227,900 | — | — |
| 2021-11-17 | $12.50 | $12.50 | 156,800 | — | — |
| 2021-11-16 | $12.74 | $12.74 | 120,900 | — | — |
| 2021-11-15 | $12.84 | $12.84 | 142,000 | — | — |
| 2021-11-12 | $12.84 | $12.84 | 233,300 | — | — |
| 2021-11-11 | $13.08 | $13.08 | 139,900 | — | — |
| 2021-11-10 | $13.43 | $13.43 | 175,700 | — | — |
| 2021-11-09 | $13.73 | $13.73 | 284,400 | — | — |
| 2021-11-08 | $13.23 | $13.23 | 496,000 | — | — |
| 2021-11-05 | $13.18 | $13.18 | 326,900 | — | — |
| 2021-11-04 | $12.97 | $12.97 | 328,800 | — | — |
| 2021-11-03 | $12.97 | $12.97 | 244,900 | — | — |
| 2021-11-02 | $12.94 | $12.94 | 165,100 | — | — |
| 2021-11-01 | $12.99 | $12.99 | 514,700 | — | — |
| 2021-10-29 | $12.18 | $12.18 | 365,500 | — | — |
| 2021-10-28 | $11.98 | $11.98 | 196,300 | — | — |
| 2021-10-27 | $12.13 | $12.13 | 840,100 | — | — |
| 2021-10-26 | $12.05 | $12.05 | 117,800 | — | — |
| 2021-10-25 | $11.83 | $11.83 | 144,200 | — | — |
| 2021-10-22 | $12.28 | $12.28 | 57,500 | — | — |
| 2021-10-21 | $12.34 | $12.34 | 107,100 | — | — |
| 2021-10-20 | $12.48 | $12.48 | 65,000 | — | — |
| 2021-10-19 | $12.46 | $12.46 | 62,200 | — | — |
| 2021-10-18 | $12.34 | $12.34 | 75,400 | — | — |
| 2021-10-15 | $12.15 | $12.15 | 159,100 | — | — |
| 2021-10-14 | $12.04 | $12.04 | 135,000 | — | — |
| 2021-10-13 | $12.00 | $12.00 | 187,300 | — | — |
| 2021-10-12 | $12.59 | $12.59 | 50,800 | — | — |
| 2021-10-11 | $12.42 | $12.42 | 46,800 | — | — |
| 2021-10-08 | $12.64 | $12.64 | 91,400 | — | — |
| 2021-10-07 | $12.63 | $12.63 | 152,900 | — | — |
| 2021-10-06 | $12.28 | $12.28 | 109,400 | — | — |
| 2021-10-05 | $12.65 | $12.65 | 89,500 | — | — |
| 2021-10-04 | $12.65 | $12.65 | 203,700 | — | — |
| 2021-10-01 | $12.83 | $12.83 | 397,600 | — | — |
| 2021-09-30 | $12.14 | $12.14 | 191,600 | — | — |
| 2021-09-29 | $12.21 | $12.21 | 115,200 | — | — |
| 2021-09-28 | $12.04 | $12.04 | 173,900 | — | — |
| 2021-09-27 | $12.03 | $12.03 | 100,300 | — | — |
| 2021-09-24 | $11.83 | $11.83 | 75,900 | — | — |
| 2021-09-23 | $11.85 | $11.85 | 160,200 | — | — |
| 2021-09-22 | $11.87 | $11.87 | 195,000 | — | — |
| 2021-09-21 | $11.56 | $11.56 | 95,800 | — | — |
| 2021-09-20 | $11.47 | $11.47 | 206,500 | — | — |
| 2021-09-17 | $11.85 | $11.85 | 552,100 | — | — |
| 2021-09-16 | $11.66 | $11.66 | 99,500 | — | — |
| 2021-09-15 | $11.43 | $11.43 | 277,500 | — | — |
| 2021-09-14 | $11.24 | $11.24 | 117,000 | — | — |
| 2021-09-13 | $11.36 | $11.36 | 86,900 | — | — |
| 2021-09-10 | $11.25 | $11.25 | 137,500 | — | — |
| 2021-09-09 | $11.45 | $11.45 | 106,800 | — | — |
| 2021-09-08 | $11.67 | $11.67 | 181,300 | — | — |
| 2021-09-07 | $12.27 | $12.27 | 270,900 | — | — |
| 2021-09-03 | $11.71 | $11.71 | 125,800 | — | — |
| 2021-09-02 | $11.88 | $11.88 | 174,900 | — | — |
| 2021-09-01 | $11.52 | $11.52 | 56,300 | — | — |
| 2021-08-31 | $11.52 | $11.52 | 119,400 | — | — |
| 2021-08-30 | $11.52 | $11.52 | 135,700 | — | — |
| 2021-08-27 | $11.98 | $11.98 | 190,100 | — | — |
| 2021-08-26 | $11.71 | $11.71 | 118,500 | — | — |
| 2021-08-25 | $11.60 | $11.60 | 162,100 | — | — |
| 2021-08-24 | $11.84 | $11.84 | 159,000 | — | — |
| 2021-08-23 | $11.27 | $11.27 | 173,800 | — | — |
| 2021-08-20 | $10.81 | $10.81 | 146,200 | — | — |
| 2021-08-19 | $10.62 | $10.62 | 165,900 | — | — |
| 2021-08-18 | $10.71 | $10.71 | 134,200 | — | — |
| 2021-08-17 | $10.86 | $10.86 | 200,900 | — | — |
| 2021-08-16 | $10.98 | $10.98 | 152,100 | — | — |
| 2021-08-13 | $11.09 | $11.09 | 143,600 | — | — |
| 2021-08-12 | $11.39 | $11.39 | 278,600 | — | — |
| 2021-08-11 | $11.26 | $11.26 | 123,700 | — | — |
| 2021-08-10 | $11.51 | $11.51 | 105,100 | — | — |
| 2021-08-09 | $11.52 | $11.52 | 95,000 | — | — |
| 2021-08-06 | $11.70 | $11.70 | 201,600 | — | — |
| 2021-08-05 | $11.69 | $11.69 | 183,200 | — | — |
| 2021-08-04 | $11.03 | $11.03 | 167,600 | — | — |
| 2021-08-03 | $11.18 | $11.18 | 169,500 | — | — |
| 2021-08-02 | $11.15 | $11.15 | 149,000 | — | — |
| 2021-07-30 | $11.06 | $11.06 | 116,300 | — | — |
| 2021-07-29 | $11.16 | $11.16 | 106,800 | — | — |
| 2021-07-28 | $11.18 | $11.18 | 110,200 | — | — |
| 2021-07-27 | $11.16 | $11.16 | 118,400 | — | — |
| 2021-07-26 | $11.53 | $11.53 | 155,200 | — | — |
| 2021-07-23 | $11.53 | $11.53 | 151,100 | — | — |
| 2021-07-22 | $11.53 | $11.53 | 104,200 | — | — |
| 2021-07-21 | $11.64 | $11.64 | 125,600 | — | — |
| 2021-07-20 | $11.36 | $11.36 | 252,700 | — | — |
| 2021-07-19 | $10.99 | $10.99 | 246,100 | — | — |
| 2021-07-16 | $11.30 | $11.30 | 258,100 | — | — |
| 2021-07-15 | $11.39 | $11.39 | 218,500 | — | — |
| 2021-07-14 | $11.15 | $11.15 | 173,200 | — | — |
| 2021-07-13 | $11.05 | $11.05 | 150,100 | — | — |
| 2021-07-12 | $11.07 | $11.07 | 94,800 | — | — |
| 2021-07-09 | $11.08 | $11.08 | 92,400 | — | — |
| 2021-07-08 | $10.81 | $10.81 | 147,800 | — | — |
| 2021-07-07 | $11.01 | $11.01 | 155,700 | — | — |
| 2021-07-06 | $11.41 | $11.41 | 120,800 | — | — |
| 2021-07-02 | $12.00 | $12.00 | 212,600 | — | — |
| 2021-07-01 | $11.95 | $11.95 | 332,900 | — | — |
| 2021-06-30 | $11.87 | $11.87 | 293,100 | — | — |
| 2021-06-29 | $11.85 | $11.85 | 169,000 | — | — |
| 2021-06-28 | $11.87 | $11.87 | 192,500 | — | — |
| 2021-06-25 | $12.31 | $12.31 | 549,900 | — | — |
| 2021-06-24 | $12.76 | $12.76 | 245,500 | — | — |
| 2021-06-23 | $12.58 | $12.58 | 173,100 | — | — |
| 2021-06-22 | $12.51 | $12.51 | 374,800 | — | — |
| 2021-06-21 | $12.32 | $12.32 | 240,700 | — | — |
| 2021-06-18 | $11.92 | $11.92 | 545,000 | — | — |
| 2021-06-17 | $12.28 | $12.28 | 318,600 | — | — |
| 2021-06-16 | $12.60 | $12.60 | 364,600 | — | — |
| 2021-06-15 | $12.15 | $12.15 | 534,300 | — | — |
| 2021-06-14 | $12.45 | $12.45 | 164,500 | — | — |
| 2021-06-11 | $12.75 | $12.75 | 224,700 | — | — |
| 2021-06-10 | $12.66 | $12.66 | 159,800 | — | — |
| 2021-06-09 | $12.68 | $12.68 | 259,700 | — | — |
| 2021-06-08 | $12.97 | $12.97 | 268,100 | — | — |
| 2021-06-07 | $12.96 | $12.96 | 188,000 | — | — |
| 2021-06-04 | $12.88 | $12.88 | 127,400 | — | — |
| 2021-06-03 | $12.94 | $12.94 | 252,600 | — | — |
| 2021-06-02 | $13.07 | $13.07 | 154,000 | — | — |
| 2021-06-01 | $13.14 | $13.14 | 213,400 | — | — |
| 2021-05-28 | $13.12 | $13.12 | 149,000 | — | — |
| 2021-05-27 | $13.02 | $13.02 | 145,800 | — | — |
| 2021-05-26 | $13.18 | $13.18 | 123,300 | — | — |
| 2021-05-25 | $12.82 | $12.82 | 205,600 | — | — |
| 2021-05-24 | $12.89 | $12.89 | 271,200 | — | — |
| 2021-05-21 | $13.11 | $13.11 | 138,600 | — | — |
| 2021-05-20 | $13.02 | $13.02 | 126,600 | — | — |
| 2021-05-19 | $12.86 | $12.86 | 168,000 | — | — |
| 2021-05-18 | $12.88 | $12.88 | 264,600 | — | — |
| 2021-05-17 | $13.47 | $13.47 | 316,600 | — | — |
| 2021-05-14 | $13.46 | $13.46 | 398,400 | — | — |
| 2021-05-13 | $12.46 | $12.46 | 262,100 | — | — |
| 2021-05-12 | $12.94 | $12.94 | 509,200 | — | — |
| 2021-05-11 | $13.16 | $13.16 | 382,000 | — | — |
| 2021-05-10 | $12.31 | $12.31 | 314,700 | — | — |
| 2021-05-07 | $12.16 | $12.16 | 281,000 | — | — |
| 2021-05-06 | $11.96 | $11.96 | 129,700 | — | — |
| 2021-05-05 | $12.18 | $12.18 | 124,500 | — | — |
| 2021-05-04 | $12.39 | $12.39 | 278,900 | — | — |
| 2021-05-03 | $13.06 | $13.06 | 239,500 | — | — |
| 2021-04-30 | $12.96 | $12.96 | 302,200 | — | — |
| 2021-04-29 | $13.07 | $13.07 | 291,800 | — | — |
| 2021-04-28 | $13.20 | $13.20 | 283,600 | — | — |
| 2021-04-27 | $13.00 | $13.00 | 352,900 | — | — |
| 2021-04-26 | $12.71 | $12.71 | 244,200 | — | — |
| 2021-04-23 | $12.33 | $12.33 | 192,900 | — | — |
| 2021-04-22 | $12.30 | $12.30 | 288,900 | — | — |
| 2021-04-21 | $12.03 | $12.03 | 232,700 | — | — |
| 2021-04-20 | $11.89 | $11.89 | 226,500 | — | — |
| 2021-04-19 | $11.93 | $11.93 | 268,300 | — | — |
| 2021-04-16 | $11.86 | $11.86 | 131,500 | — | — |
| 2021-04-15 | $11.69 | $11.69 | 155,300 | — | — |
| 2021-04-14 | $11.49 | $11.49 | 89,000 | — | — |
| 2021-04-13 | $11.35 | $11.35 | 199,600 | — | — |
| 2021-04-12 | $11.40 | $11.40 | 178,200 | — | — |
| 2021-04-09 | $11.53 | $11.53 | 184,800 | — | — |
| 2021-04-08 | $11.48 | $11.48 | 152,300 | — | — |
| 2021-04-07 | $11.05 | $11.05 | 147,500 | — | — |
| 2021-04-06 | $11.25 | $11.25 | 139,000 | — | — |
| 2021-04-05 | $11.23 | $11.23 | 134,900 | — | — |
| 2021-04-01 | $10.98 | $10.98 | 223,900 | — | — |
| 2021-03-31 | $10.93 | $10.93 | 161,300 | — | — |
| 2021-03-30 | $10.72 | $10.72 | 132,900 | — | — |
| 2021-03-29 | $10.45 | $10.45 | 120,700 | — | — |
| 2021-03-26 | $10.81 | $10.81 | 122,400 | — | — |
| 2021-03-25 | $10.69 | $10.69 | 270,700 | — | — |
| 2021-03-24 | $10.55 | $10.55 | 549,800 | — | — |
| 2021-03-23 | $10.54 | $10.54 | 224,200 | — | — |
| 2021-03-22 | $10.60 | $10.60 | 352,700 | — | — |
| 2021-03-19 | $10.96 | $10.96 | 602,100 | — | — |
| 2021-03-18 | $10.99 | $10.99 | 734,100 | — | — |
| 2021-03-17 | $11.44 | $11.44 | 309,400 | — | — |
| 2021-03-16 | $11.88 | $11.88 | 281,700 | — | — |
| 2021-03-15 | $12.10 | $12.10 | 396,500 | — | — |
| 2021-03-12 | $12.21 | $12.21 | 168,800 | — | — |
| 2021-03-11 | $12.10 | $12.10 | 196,000 | — | — |
| 2021-03-10 | $11.53 | $11.53 | 141,100 | — | — |
| 2021-03-09 | $11.55 | $11.55 | 331,200 | — | — |
| 2021-03-08 | $11.51 | $11.51 | 264,400 | — | — |
| 2021-03-05 | $11.10 | $11.10 | 225,200 | — | — |
| 2021-03-04 | $11.05 | $11.05 | 262,500 | — | — |
| 2021-03-03 | $11.66 | $11.66 | 356,300 | — | — |
| 2021-03-02 | $11.14 | $11.14 | 213,200 | — | — |
| 2021-03-01 | $11.73 | $11.73 | 415,000 | — | — |
| 2021-02-26 | $11.09 | $11.09 | 292,100 | — | — |
| 2021-02-25 | $10.66 | $10.66 | 91,400 | — | — |
| 2021-02-24 | $10.93 | $10.93 | 135,100 | — | — |
| 2021-02-23 | $10.98 | $10.98 | 242,100 | — | — |
| 2021-02-22 | $10.83 | $10.83 | 151,700 | — | — |
| 2021-02-19 | $10.58 | $10.58 | 179,400 | — | — |
| 2021-02-18 | $10.45 | $10.45 | 104,200 | — | — |
| 2021-02-17 | $10.28 | $10.28 | 204,200 | — | — |
| 2021-02-16 | $10.71 | $10.71 | 122,800 | — | — |
| 2021-02-12 | $10.75 | $10.75 | 401,000 | — | — |
| 2021-02-11 | $10.80 | $10.80 | 261,600 | — | — |
| 2021-02-10 | $10.68 | $10.68 | 254,000 | — | — |
| 2021-02-09 | $10.34 | $10.34 | 151,000 | — | — |
| 2021-02-08 | $10.51 | $10.51 | 114,700 | — | — |
| 2021-02-05 | $10.53 | $10.53 | 204,900 | — | — |
| 2021-02-04 | $10.54 | $10.54 | 157,900 | — | — |
| 2021-02-03 | $10.17 | $10.17 | 105,400 | — | — |
| 2021-02-02 | $9.99 | $9.99 | 187,200 | — | — |
| 2021-02-01 | $9.84 | $9.84 | 196,900 | — | — |
| 2021-01-29 | $9.63 | $9.63 | 332,600 | — | — |
| 2021-01-28 | $10.03 | $10.03 | 246,600 | — | — |
| 2021-01-27 | $9.40 | $9.40 | 235,500 | — | — |
| 2021-01-26 | $9.72 | $9.72 | 226,200 | — | — |
| 2021-01-25 | $9.98 | $9.98 | 209,100 | — | — |
| 2021-01-22 | $10.36 | $10.36 | 160,000 | — | — |
| 2021-01-21 | $10.55 | $10.55 | 130,900 | — | — |
| 2021-01-20 | $10.62 | $10.62 | 246,600 | — | — |
| 2021-01-19 | $10.44 | $10.44 | 224,100 | — | — |
| 2021-01-15 | $10.40 | $10.40 | 214,800 | — | — |
| 2021-01-14 | $10.81 | $10.81 | 287,800 | — | — |
| 2021-01-13 | $10.70 | $10.70 | 197,100 | — | — |
| 2021-01-12 | $10.78 | $10.78 | 210,200 | — | — |
| 2021-01-11 | $10.37 | $10.37 | 270,300 | — | — |
| 2021-01-08 | $10.38 | $10.38 | 273,000 | — | — |
| 2021-01-07 | $10.33 | $10.33 | 143,400 | — | — |
| 2021-01-06 | $10.40 | $10.40 | 363,700 | — | — |
| 2021-01-05 | $9.87 | $9.87 | 361,300 | — | — |
| 2021-01-04 | $9.72 | $9.72 | 409,000 | — | — |