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
- 2015-12-08 to 2026-09-02
- 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 | $11.23 | $18.08 | 5,200 | — | — |
| 2021-12-30 | $11.05 | $17.79 | 40,700 | — | — |
| 2021-12-29 | $11.03 | $17.75 | 28,100 | — | — |
| 2021-12-28 | $11.06 | $17.81 | 2,800 | — | — |
| 2021-12-27 | $11.06 | $17.79 | 4,600 | — | — |
| 2021-12-23 | $10.85 | $17.46 | 7,800 | — | — |
| 2021-12-22 | $10.79 | $17.36 | 1,700 | — | — |
| 2021-12-21 | $10.74 | $17.29 | 1,900 | — | — |
| 2021-12-20 | $10.53 | $16.94 | 20,800 | — | — |
| 2021-12-17 | $10.74 | $17.28 | 300 | — | — |
| 2021-12-16 | $10.80 | $17.38 | 1,800 | — | — |
| 2021-12-15 | $10.72 | $17.25 | 16,100 | — | — |
| 2021-12-14 | $10.60 | $17.05 | 1,800 | — | — |
| 2021-12-13 | $10.68 | $17.19 | 4,000 | — | — |
| 2021-12-10 | $10.94 | $17.61 | 2,700 | — | — |
| 2021-12-09 | $11.01 | $17.72 | 800 | — | — |
| 2021-12-08 | $11.13 | $17.91 | 3,200 | — | — |
| 2021-12-07 | $11.00 | $17.70 | 7,100 | — | — |
| 2021-12-06 | $10.88 | $17.51 | 2,700 | — | — |
| 2021-12-03 | $10.86 | $17.48 | 900 | — | — |
| 2021-12-02 | $10.96 | $17.64 | 16,100 | — | — |
| 2021-12-01 | $10.78 | $17.35 | 900 | — | — |
| 2021-11-30 | $10.86 | $17.48 | 0 | — | — |
| 2021-11-29 | $11.14 | $17.93 | 22,500 | — | — |
| 2021-11-26 | $11.36 | $18.28 | 8,200 | — | — |
| 2021-11-24 | $11.86 | $18.73 | 1,600 | — | — |
| 2021-11-23 | $11.73 | $18.53 | 100 | — | — |
| 2021-11-22 | $11.57 | $18.28 | 3,200 | — | — |
| 2021-11-19 | $11.54 | $18.23 | 100 | — | — |
| 2021-11-18 | $11.85 | $18.72 | 1,400 | — | — |
| 2021-11-17 | $11.93 | $18.84 | 65,800 | — | — |
| 2021-11-16 | $12.17 | $19.22 | 700 | — | — |
| 2021-11-15 | $12.21 | $19.29 | 100 | — | — |
| 2021-11-12 | $12.22 | $19.30 | 0 | — | — |
| 2021-11-11 | $12.21 | $19.29 | 2,600 | — | — |
| 2021-11-10 | $12.10 | $19.11 | 27,900 | — | — |
| 2021-11-09 | $12.21 | $19.29 | 6,300 | — | — |
| 2021-11-08 | $12.17 | $19.23 | 2,300 | — | — |
| 2021-11-05 | $12.01 | $18.97 | 200 | — | — |
| 2021-11-04 | $11.98 | $18.93 | 1,700 | — | — |
| 2021-11-03 | $12.08 | $19.08 | 25,100 | — | — |
| 2021-11-02 | $12.18 | $19.24 | 1,500 | — | — |
| 2021-11-01 | $12.22 | $19.30 | 1,000 | — | — |
| 2021-10-29 | $11.96 | $18.88 | 12,800 | — | — |
| 2021-10-28 | $12.14 | $19.18 | 6,800 | — | — |
| 2021-10-27 | $12.20 | $19.27 | 100 | — | — |
| 2021-10-26 | $12.27 | $19.38 | 500 | — | — |
| 2021-10-25 | $12.46 | $19.68 | 1,600 | — | — |
| 2021-10-22 | $12.47 | $19.70 | 400 | — | — |
| 2021-10-21 | $12.49 | $19.73 | 1,600 | — | — |
| 2021-10-20 | $12.69 | $20.05 | 6,000 | — | — |
| 2021-10-19 | $12.52 | $19.78 | 3,100 | — | — |
| 2021-10-18 | $12.47 | $19.69 | 5,100 | — | — |
| 2021-10-15 | $12.46 | $19.69 | 7,100 | — | — |
| 2021-10-14 | $12.42 | $19.62 | 900 | — | — |
| 2021-10-13 | $12.22 | $19.30 | 3,200 | — | — |
| 2021-10-12 | $12.14 | $19.18 | 2,100 | — | — |
| 2021-10-11 | $12.04 | $19.02 | 900 | — | — |
| 2021-10-08 | $11.94 | $18.87 | 300 | — | — |
| 2021-10-07 | $11.77 | $18.59 | 200 | — | — |
| 2021-10-06 | $11.57 | $18.28 | 100 | — | — |
| 2021-10-05 | $11.83 | $18.69 | 14,500 | — | — |
| 2021-10-04 | $11.83 | $18.68 | 2,300 | — | — |
| 2021-10-01 | $11.59 | $18.30 | 2,100 | — | — |
| 2021-09-30 | $11.42 | $18.04 | 7,000 | — | — |
| 2021-09-29 | $11.51 | $18.18 | 3,100 | — | — |
| 2021-09-28 | $11.47 | $18.12 | 15,600 | — | — |
| 2021-09-27 | $11.60 | $18.32 | 11,600 | — | — |
| 2021-09-24 | $11.26 | $17.78 | 1,100 | — | — |
| 2021-09-23 | $11.35 | $17.93 | 10,200 | — | — |
| 2021-09-22 | $11.05 | $17.45 | 3,700 | — | — |
| 2021-09-21 | $10.82 | $17.09 | 600 | — | — |
| 2021-09-20 | $10.79 | $17.04 | 1,500 | — | — |
| 2021-09-17 | $11.13 | $17.58 | 42,000 | — | — |
| 2021-09-16 | $11.32 | $17.88 | 8,500 | — | — |
| 2021-09-15 | $11.26 | $17.79 | 100 | — | — |
| 2021-09-14 | $11.19 | $17.67 | 6,600 | — | — |
| 2021-09-13 | $11.28 | $17.82 | 600 | — | — |
| 2021-09-10 | $11.11 | $17.55 | 4,200 | — | — |
| 2021-09-09 | $11.24 | $17.75 | 4,200 | — | — |
| 2021-09-08 | $11.24 | $17.75 | 800 | — | — |
| 2021-09-07 | $11.33 | $17.90 | 1,100 | — | — |
| 2021-09-03 | $11.45 | $18.08 | 9,200 | — | — |
| 2021-09-02 | $11.47 | $18.12 | 40,300 | — | — |
| 2021-09-01 | $11.24 | $17.75 | 1,700 | — | — |
| 2021-08-31 | $11.08 | $17.50 | 8,100 | — | — |
| 2021-08-30 | $11.10 | $17.53 | 18,900 | — | — |
| 2021-08-27 | $11.22 | $17.73 | 900 | — | — |
| 2021-08-26 | $10.92 | $17.24 | 1,900 | — | — |
| 2021-08-25 | $11.36 | $17.63 | 100 | — | — |
| 2021-08-24 | $11.22 | $17.41 | 10,200 | — | — |
| 2021-08-23 | $11.12 | $17.25 | 1,100 | — | — |
| 2021-08-20 | $10.95 | $16.99 | 100 | — | — |
| 2021-08-19 | $10.85 | $16.84 | 100 | — | — |
| 2021-08-18 | $11.07 | $17.18 | 100 | — | — |
| 2021-08-17 | $11.27 | $17.49 | 2,600 | — | — |
| 2021-08-16 | $11.35 | $17.61 | 100 | — | — |
| 2021-08-13 | $11.45 | $17.76 | 300 | — | — |
| 2021-08-12 | $11.58 | $17.97 | 13,500 | — | — |
| 2021-08-11 | $11.41 | $17.71 | 28,900 | — | — |
| 2021-08-10 | $11.32 | $17.57 | 49,500 | — | — |
| 2021-08-09 | $11.09 | $17.21 | 1,600 | — | — |
| 2021-08-06 | $11.14 | $17.29 | 100 | — | — |
| 2021-08-05 | $11.12 | $17.26 | 4,400 | — | — |
| 2021-08-04 | $11.17 | $17.34 | 600 | — | — |
| 2021-08-03 | $11.44 | $17.75 | 500 | — | — |
| 2021-08-02 | $11.38 | $17.67 | 27,400 | — | — |
| 2021-07-30 | $11.56 | $17.93 | 300 | — | — |
| 2021-07-29 | $11.76 | $18.24 | 1,700 | — | — |
| 2021-07-28 | $11.66 | $18.09 | 600 | — | — |
| 2021-07-27 | $11.51 | $17.86 | 12,300 | — | — |
| 2021-07-26 | $11.76 | $18.24 | 2,900 | — | — |
| 2021-07-23 | $11.46 | $17.78 | 1,000 | — | — |
| 2021-07-22 | $11.50 | $17.85 | 14,100 | — | — |
| 2021-07-21 | $11.49 | $17.83 | 1,500 | — | — |
| 2021-07-20 | $11.45 | $17.76 | 1,000 | — | — |
| 2021-07-19 | $10.99 | $17.06 | 4,400 | — | — |
| 2021-07-16 | $11.47 | $17.80 | 700 | — | — |
| 2021-07-15 | $11.64 | $18.06 | 5,900 | — | — |
| 2021-07-14 | $11.83 | $18.36 | 2,900 | — | — |
| 2021-07-13 | $12.01 | $18.64 | 1,900 | — | — |
| 2021-07-12 | $12.23 | $18.98 | 400 | — | — |
| 2021-07-09 | $12.32 | $19.12 | 13,100 | — | — |
| 2021-07-08 | $12.03 | $18.67 | 3,900 | — | — |
| 2021-07-07 | $12.10 | $18.78 | 100 | — | — |
| 2021-07-06 | $12.36 | $19.18 | 1,300 | — | — |
| 2021-07-02 | $12.53 | $19.45 | 400 | — | — |
| 2021-07-01 | $12.48 | $19.36 | 15,300 | — | — |
| 2021-06-30 | $12.35 | $19.17 | 6,000 | — | — |
| 2021-06-29 | $12.12 | $18.80 | 13,100 | — | — |
| 2021-06-28 | $12.05 | $18.70 | 1,300 | — | — |
| 2021-06-25 | $12.32 | $19.12 | 900 | — | — |
| 2021-06-24 | $12.47 | $19.35 | 500 | — | — |
| 2021-06-23 | $12.48 | $19.37 | 1,200 | — | — |
| 2021-06-22 | $12.58 | $19.52 | 7,100 | — | — |
| 2021-06-21 | $12.62 | $19.58 | 10,600 | — | — |
| 2021-06-18 | $12.27 | $19.04 | 9,300 | — | — |
| 2021-06-17 | $12.61 | $19.57 | 11,700 | — | — |
| 2021-06-16 | $13.15 | $20.41 | 4,700 | — | — |
| 2021-06-15 | $13.08 | $20.29 | 8,100 | — | — |
| 2021-06-14 | $13.07 | $20.28 | 7,300 | — | — |
| 2021-06-11 | $13.02 | $20.20 | 9,300 | — | — |
| 2021-06-10 | $12.94 | $20.08 | 3,200 | — | — |
| 2021-06-09 | $12.68 | $19.68 | 3,200 | — | — |
| 2021-06-08 | $12.60 | $19.56 | 3,800 | — | — |
| 2021-06-07 | $12.54 | $19.46 | 800 | — | — |
| 2021-06-04 | $12.35 | $19.17 | 6,400 | — | — |
| 2021-06-03 | $12.29 | $19.07 | 3,800 | — | — |
| 2021-06-02 | $12.24 | $18.99 | 20,800 | — | — |
| 2021-06-01 | $12.07 | $18.73 | 2,100 | — | — |
| 2021-05-28 | $11.75 | $18.24 | 5,000 | — | — |
| 2021-05-27 | $11.83 | $18.35 | 19,700 | — | — |
| 2021-05-26 | $12.06 | $18.39 | 9,100 | — | — |
| 2021-05-25 | $11.96 | $18.24 | 6,000 | — | — |
| 2021-05-24 | $12.15 | $18.54 | 11,600 | — | — |
| 2021-05-21 | $12.04 | $18.36 | 8,300 | — | — |
| 2021-05-20 | $11.99 | $18.28 | 8,100 | — | — |
| 2021-05-19 | $11.81 | $18.01 | 7,500 | — | — |
| 2021-05-18 | $12.06 | $18.39 | 5,100 | — | — |
| 2021-05-17 | $12.16 | $18.55 | 900 | — | — |
| 2021-05-14 | $12.01 | $18.32 | 10,900 | — | — |
| 2021-05-13 | $11.81 | $18.01 | 2,800 | — | — |
| 2021-05-12 | $11.61 | $17.70 | 40,000 | — | — |
| 2021-05-11 | $11.69 | $17.83 | 102,900 | — | — |
| 2021-05-10 | $11.82 | $18.02 | 1,300 | — | — |
| 2021-05-07 | $11.70 | $17.84 | 17,600 | — | — |
| 2021-05-06 | $11.52 | $17.57 | 5,600 | — | — |
| 2021-05-05 | $11.38 | $17.36 | 2,300 | — | — |
| 2021-05-04 | $11.28 | $17.20 | 34,800 | — | — |
| 2021-05-03 | $11.22 | $17.11 | 900 | — | — |
| 2021-04-30 | $11.15 | $17.00 | 800 | — | — |
| 2021-04-29 | $11.41 | $17.40 | 200 | — | — |
| 2021-04-28 | $11.26 | $17.18 | 5,100 | — | — |
| 2021-04-27 | $11.01 | $16.79 | 4,800 | — | — |
| 2021-04-26 | $10.99 | $16.75 | 700 | — | — |
| 2021-04-23 | $10.92 | $16.65 | 2,300 | — | — |
| 2021-04-22 | $10.73 | $16.36 | 19,000 | — | — |
| 2021-04-21 | $10.83 | $16.52 | 110,700 | — | — |
| 2021-04-20 | $10.64 | $16.23 | 25,200 | — | — |
| 2021-04-19 | $10.71 | $16.33 | 18,200 | — | — |
| 2021-04-16 | $10.69 | $16.30 | 17,400 | — | — |
| 2021-04-15 | $10.82 | $16.50 | 11,500 | — | — |
| 2021-04-14 | $10.72 | $16.35 | 33,300 | — | — |
| 2021-04-13 | $10.56 | $16.10 | 18,000 | — | — |
| 2021-04-12 | $10.55 | $16.09 | 15,800 | — | — |
| 2021-04-09 | $10.59 | $16.14 | 17,600 | — | — |
| 2021-04-08 | $10.69 | $16.30 | 9,100 | — | — |
| 2021-04-07 | $10.65 | $16.25 | 9,600 | — | — |
| 2021-04-06 | $10.62 | $16.20 | 1,300 | — | — |
| 2021-04-05 | $10.55 | $16.10 | 2,400 | — | — |
| 2021-04-01 | $10.60 | $16.17 | 30,700 | — | — |
| 2021-03-31 | $10.41 | $15.88 | 54,400 | — | — |
| 2021-03-30 | $10.24 | $15.62 | 1,600 | — | — |
| 2021-03-29 | $10.36 | $15.80 | 36,300 | — | — |
| 2021-03-26 | $10.45 | $15.94 | 41,400 | — | — |
| 2021-03-25 | $10.18 | $15.53 | 300 | — | — |
| 2021-03-24 | $10.11 | $15.41 | 2,900 | — | — |
| 2021-03-23 | $10.05 | $15.33 | 15,600 | — | — |
| 2021-03-22 | $10.50 | $16.01 | 8,200 | — | — |
| 2021-03-19 | $10.54 | $16.07 | 132,500 | — | — |
| 2021-03-18 | $10.40 | $15.86 | 6,200 | — | — |
| 2021-03-17 | $10.84 | $16.53 | 6,100 | — | — |
| 2021-03-16 | $10.81 | $16.49 | 1,000 | — | — |
| 2021-03-15 | $11.02 | $16.80 | 3,800 | — | — |
| 2021-03-12 | $11.03 | $16.82 | 2,300 | — | — |
| 2021-03-11 | $10.94 | $16.69 | 6,000 | — | — |
| 2021-03-10 | $10.98 | $16.74 | 3,100 | — | — |
| 2021-03-09 | $10.58 | $16.13 | 300 | — | — |
| 2021-03-08 | $10.74 | $16.39 | 600 | — | — |
| 2021-03-05 | $10.78 | $16.43 | 4,200 | — | — |
| 2021-03-04 | $10.63 | $16.21 | 5,000 | — | — |
| 2021-03-03 | $10.48 | $15.98 | 3,400 | — | — |
| 2021-03-02 | $10.37 | $15.82 | 1,900 | — | — |
| 2021-03-01 | $10.24 | $15.61 | 19,000 | — | — |
| 2021-02-26 | $9.76 | $14.88 | 18,800 | — | — |
| 2021-02-25 | $10.19 | $15.25 | 6,900 | — | — |
| 2021-02-24 | $10.39 | $15.55 | 9,700 | — | — |
| 2021-02-23 | $10.09 | $15.09 | 700 | — | — |
| 2021-02-22 | $9.97 | $14.92 | 1,500 | — | — |
| 2021-02-19 | $9.80 | $14.65 | 1,400 | — | — |
| 2021-02-18 | $9.67 | $14.47 | 5,300 | — | — |
| 2021-02-17 | $9.95 | $14.88 | 1,500 | — | — |
| 2021-02-16 | $9.98 | $14.93 | 7,000 | — | — |
| 2021-02-12 | $9.82 | $14.69 | 5,400 | — | — |
| 2021-02-11 | $9.70 | $14.50 | 36,300 | — | — |
| 2021-02-10 | $9.69 | $14.50 | 36,400 | — | — |
| 2021-02-09 | $9.67 | $14.46 | 900 | — | — |
| 2021-02-08 | $9.76 | $14.59 | 51,100 | — | — |
| 2021-02-05 | $9.58 | $14.33 | 34,200 | — | — |
| 2021-02-04 | $9.53 | $14.25 | 1,400 | — | — |
| 2021-02-03 | $9.47 | $14.17 | 92,300 | — | — |
| 2021-02-02 | $9.32 | $13.93 | 31,700 | — | — |
| 2021-02-01 | $9.25 | $13.83 | 28,500 | — | — |
| 2021-01-29 | $9.23 | $13.81 | 7,800 | — | — |
| 2021-01-28 | $9.34 | $13.98 | 6,600 | — | — |
| 2021-01-27 | $9.13 | $13.66 | 4,100 | — | — |
| 2021-01-26 | $9.39 | $14.05 | 2,700 | — | — |
| 2021-01-25 | $9.45 | $14.13 | 18,600 | — | — |
| 2021-01-22 | $9.44 | $14.12 | 18,800 | — | — |
| 2021-01-21 | $9.53 | $14.25 | 8,800 | — | — |
| 2021-01-20 | $9.84 | $14.72 | 42,700 | — | — |
| 2021-01-19 | $9.98 | $14.93 | 1,800 | — | — |
| 2021-01-15 | $10.03 | $15.00 | 23,200 | — | — |
| 2021-01-14 | $10.18 | $15.22 | 2,300 | — | — |
| 2021-01-13 | $10.04 | $15.02 | 26,700 | — | — |
| 2021-01-12 | $9.98 | $14.93 | 16,100 | — | — |
| 2021-01-11 | $9.51 | $14.22 | 27,000 | — | — |
| 2021-01-08 | $9.43 | $14.11 | 8,800 | — | — |
| 2021-01-07 | $9.56 | $14.31 | 10,100 | — | — |
| 2021-01-06 | $9.40 | $14.06 | 70,300 | — | — |
| 2021-01-05 | $9.02 | $13.50 | 13,200 | — | — |
| 2021-01-04 | $8.66 | $12.95 | 33,800 | — | — |