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
- 2019-01-02 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 | $12.82 | $12.82 | 40,300 | — | — |
| 2021-12-30 | $12.59 | $12.59 | 41,800 | — | — |
| 2021-12-29 | $12.45 | $12.45 | 47,200 | — | — |
| 2021-12-28 | $12.44 | $12.44 | 45,200 | — | — |
| 2021-12-27 | $12.97 | $12.97 | 60,300 | — | — |
| 2021-12-23 | $13.11 | $13.11 | 35,400 | — | — |
| 2021-12-22 | $12.96 | $12.96 | 33,000 | — | — |
| 2021-12-21 | $12.86 | $12.86 | 72,400 | — | — |
| 2021-12-20 | $12.15 | $12.15 | 61,800 | — | — |
| 2021-12-17 | $12.61 | $12.61 | 119,500 | — | — |
| 2021-12-16 | $12.26 | $12.26 | 48,600 | — | — |
| 2021-12-15 | $12.69 | $12.69 | 103,100 | — | — |
| 2021-12-14 | $12.55 | $12.55 | 49,000 | — | — |
| 2021-12-13 | $12.99 | $12.99 | 39,500 | — | — |
| 2021-12-10 | $13.33 | $13.33 | 30,300 | — | — |
| 2021-12-09 | $13.55 | $13.55 | 37,300 | — | — |
| 2021-12-08 | $14.19 | $14.19 | 35,200 | — | — |
| 2021-12-07 | $14.22 | $14.22 | 79,400 | — | — |
| 2021-12-06 | $13.28 | $13.28 | 64,700 | — | — |
| 2021-12-03 | $12.68 | $12.68 | 49,500 | — | — |
| 2021-12-02 | $13.43 | $13.43 | 56,600 | — | — |
| 2021-12-01 | $13.13 | $13.13 | 102,000 | — | — |
| 2021-11-30 | $13.43 | $13.43 | 138,500 | — | — |
| 2021-11-29 | $13.33 | $13.33 | 145,400 | — | — |
| 2021-11-26 | $14.46 | $14.46 | 85,000 | — | — |
| 2021-11-24 | $15.83 | $15.83 | 127,800 | — | — |
| 2021-11-23 | $17.04 | $17.04 | 98,600 | — | — |
| 2021-11-22 | $17.40 | $17.40 | 125,700 | — | — |
| 2021-11-19 | $16.77 | $16.77 | 108,100 | — | — |
| 2021-11-18 | $16.78 | $16.78 | 108,200 | — | — |
| 2021-11-17 | $16.59 | $16.59 | 82,200 | — | — |
| 2021-11-16 | $16.77 | $16.77 | 92,200 | — | — |
| 2021-11-15 | $16.30 | $16.30 | 71,300 | — | — |
| 2021-11-12 | $16.56 | $16.56 | 244,400 | — | — |
| 2021-11-11 | $14.60 | $14.60 | 49,800 | — | — |
| 2021-11-10 | $14.48 | $14.48 | 63,200 | — | — |
| 2021-11-09 | $14.88 | $14.88 | 60,600 | — | — |
| 2021-11-08 | $15.14 | $15.14 | 60,900 | — | — |
| 2021-11-05 | $15.13 | $15.13 | 87,300 | — | — |
| 2021-11-04 | $14.71 | $14.71 | 78,300 | — | — |
| 2021-11-03 | $14.98 | $14.98 | 69,200 | — | — |
| 2021-11-02 | $14.63 | $14.63 | 39,000 | — | — |
| 2021-11-01 | $14.70 | $14.70 | 57,000 | — | — |
| 2021-10-29 | $14.30 | $14.30 | 50,500 | — | — |
| 2021-10-28 | $14.15 | $14.15 | 70,100 | — | — |
| 2021-10-27 | $14.15 | $14.15 | 56,200 | — | — |
| 2021-10-26 | $13.88 | $13.88 | 79,300 | — | — |
| 2021-10-25 | $13.49 | $13.49 | 48,300 | — | — |
| 2021-10-22 | $13.50 | $13.50 | 28,500 | — | — |
| 2021-10-21 | $13.42 | $13.42 | 40,500 | — | — |
| 2021-10-20 | $13.49 | $13.49 | 33,200 | — | — |
| 2021-10-19 | $13.17 | $13.17 | 28,900 | — | — |
| 2021-10-18 | $13.25 | $13.25 | 36,500 | — | — |
| 2021-10-15 | $13.15 | $13.15 | 104,400 | — | — |
| 2021-10-14 | $13.42 | $13.42 | 95,900 | — | — |
| 2021-10-13 | $13.37 | $13.37 | 70,700 | — | — |
| 2021-10-12 | $13.50 | $13.50 | 55,400 | — | — |
| 2021-10-11 | $13.39 | $13.39 | 68,100 | — | — |
| 2021-10-08 | $13.75 | $13.75 | 32,000 | — | — |
| 2021-10-07 | $13.91 | $13.91 | 94,800 | — | — |
| 2021-10-06 | $13.75 | $13.75 | 79,800 | — | — |
| 2021-10-05 | $13.53 | $13.53 | 65,200 | — | — |
| 2021-10-04 | $13.13 | $13.13 | 81,900 | — | — |
| 2021-10-01 | $13.79 | $13.79 | 154,900 | — | — |
| 2021-09-30 | $13.85 | $13.85 | 147,200 | — | — |
| 2021-09-29 | $13.96 | $13.96 | 141,100 | — | — |
| 2021-09-28 | $13.80 | $13.80 | 335,800 | — | — |
| 2021-09-27 | $13.85 | $13.85 | 1,402,400 | — | — |
| 2021-09-24 | $12.49 | $12.49 | 98,700 | — | — |
| 2021-09-23 | $11.81 | $11.81 | 50,900 | — | — |
| 2021-09-22 | $11.37 | $11.37 | 26,100 | — | — |
| 2021-09-21 | $11.09 | $11.09 | 20,300 | — | — |
| 2021-09-20 | $11.12 | $11.12 | 43,400 | — | — |
| 2021-09-17 | $11.48 | $11.48 | 156,700 | — | — |
| 2021-09-16 | $11.06 | $11.06 | 20,800 | — | — |
| 2021-09-15 | $11.11 | $11.11 | 45,300 | — | — |
| 2021-09-14 | $11.35 | $11.35 | 78,100 | — | — |
| 2021-09-13 | $10.99 | $10.99 | 56,500 | — | — |
| 2021-09-10 | $10.69 | $10.69 | 42,800 | — | — |
| 2021-09-09 | $10.65 | $10.65 | 61,800 | — | — |
| 2021-09-08 | $10.73 | $10.73 | 52,700 | — | — |
| 2021-09-07 | $10.94 | $10.94 | 42,700 | — | — |
| 2021-09-03 | $11.28 | $11.28 | 55,100 | — | — |
| 2021-09-02 | $11.36 | $11.36 | 36,200 | — | — |
| 2021-09-01 | $11.23 | $11.23 | 58,300 | — | — |
| 2021-08-31 | $11.81 | $11.81 | 91,600 | — | — |
| 2021-08-30 | $11.43 | $11.43 | 32,900 | — | — |
| 2021-08-27 | $11.43 | $11.43 | 52,700 | — | — |
| 2021-08-26 | $11.19 | $11.19 | 42,200 | — | — |
| 2021-08-25 | $11.51 | $11.51 | 64,000 | — | — |
| 2021-08-24 | $11.72 | $11.72 | 92,300 | — | — |
| 2021-08-23 | $11.11 | $11.11 | 57,300 | — | — |
| 2021-08-20 | $10.50 | $10.50 | 51,600 | — | — |
| 2021-08-19 | $10.20 | $10.20 | 32,100 | — | — |
| 2021-08-18 | $10.28 | $10.28 | 45,700 | — | — |
| 2021-08-17 | $10.40 | $10.40 | 52,700 | — | — |
| 2021-08-16 | $10.14 | $10.14 | 79,900 | — | — |
| 2021-08-13 | $10.91 | $10.91 | 51,500 | — | — |
| 2021-08-12 | $11.13 | $11.13 | 245,400 | — | — |
| 2021-08-11 | $9.18 | $9.18 | 35,000 | — | — |
| 2021-08-10 | $9.23 | $9.23 | 26,200 | — | — |
| 2021-08-09 | $9.53 | $9.53 | 45,200 | — | — |
| 2021-08-06 | $9.42 | $9.42 | 33,900 | — | — |
| 2021-08-05 | $9.15 | $9.15 | 27,400 | — | — |
| 2021-08-04 | $9.05 | $9.05 | 49,500 | — | — |
| 2021-08-03 | $9.06 | $9.06 | 25,500 | — | — |
| 2021-08-02 | $8.79 | $8.79 | 67,500 | — | — |
| 2021-07-30 | $9.00 | $9.00 | 22,800 | — | — |
| 2021-07-29 | $9.21 | $9.21 | 21,800 | — | — |
| 2021-07-28 | $9.26 | $9.26 | 27,700 | — | — |
| 2021-07-27 | $9.17 | $9.17 | 40,500 | — | — |
| 2021-07-26 | $9.50 | $9.50 | 25,300 | — | — |
| 2021-07-23 | $9.36 | $9.36 | 17,400 | — | — |
| 2021-07-22 | $9.42 | $9.42 | 36,100 | — | — |
| 2021-07-21 | $9.84 | $9.84 | 29,100 | — | — |
| 2021-07-20 | $9.44 | $9.44 | 99,700 | — | — |
| 2021-07-19 | $9.10 | $9.10 | 46,600 | — | — |
| 2021-07-16 | $9.20 | $9.20 | 50,600 | — | — |
| 2021-07-15 | $9.14 | $9.14 | 45,900 | — | — |
| 2021-07-14 | $9.23 | $9.23 | 49,100 | — | — |
| 2021-07-13 | $9.36 | $9.36 | 75,200 | — | — |
| 2021-07-12 | $9.51 | $9.51 | 69,600 | — | — |
| 2021-07-09 | $9.63 | $9.63 | 25,000 | — | — |
| 2021-07-08 | $9.65 | $9.65 | 29,400 | — | — |
| 2021-07-07 | $9.73 | $9.73 | 61,300 | — | — |
| 2021-07-06 | $10.14 | $10.14 | 42,700 | — | — |
| 2021-07-02 | $10.28 | $10.28 | 54,000 | — | — |
| 2021-07-01 | $10.64 | $10.64 | 53,100 | — | — |
| 2021-06-30 | $10.31 | $10.31 | 63,600 | — | — |
| 2021-06-29 | $10.30 | $10.30 | 40,700 | — | — |
| 2021-06-28 | $10.63 | $10.63 | 51,200 | — | — |
| 2021-06-25 | $10.42 | $10.42 | 1,648,900 | — | — |
| 2021-06-24 | $10.58 | $10.58 | 62,200 | — | — |
| 2021-06-23 | $10.74 | $10.74 | 88,000 | — | — |
| 2021-06-22 | $10.83 | $10.83 | 86,500 | — | — |
| 2021-06-21 | $10.76 | $10.76 | 75,300 | — | — |
| 2021-06-18 | $10.43 | $10.43 | 166,800 | — | — |
| 2021-06-17 | $10.09 | $10.09 | 37,300 | — | — |
| 2021-06-16 | $10.06 | $10.06 | 45,800 | — | — |
| 2021-06-15 | $10.15 | $10.15 | 48,200 | — | — |
| 2021-06-14 | $10.16 | $10.16 | 54,600 | — | — |
| 2021-06-11 | $10.12 | $10.12 | 31,900 | — | — |
| 2021-06-10 | $10.01 | $10.01 | 34,200 | — | — |
| 2021-06-09 | $10.14 | $10.14 | 47,300 | — | — |
| 2021-06-08 | $10.16 | $10.16 | 42,900 | — | — |
| 2021-06-07 | $10.14 | $10.14 | 58,200 | — | — |
| 2021-06-04 | $9.73 | $9.73 | 62,700 | — | — |
| 2021-06-03 | $9.63 | $9.63 | 56,500 | — | — |
| 2021-06-02 | $9.98 | $9.98 | 54,700 | — | — |
| 2021-06-01 | $9.84 | $9.84 | 41,700 | — | — |
| 2021-05-28 | $9.79 | $9.79 | 50,700 | — | — |
| 2021-05-27 | $9.88 | $9.88 | 60,700 | — | — |
| 2021-05-26 | $9.71 | $9.71 | 41,400 | — | — |
| 2021-05-25 | $9.55 | $9.55 | 104,400 | — | — |
| 2021-05-24 | $10.29 | $10.29 | 96,500 | — | — |
| 2021-05-21 | $10.36 | $10.36 | 87,400 | — | — |
| 2021-05-20 | $10.35 | $10.35 | 73,900 | — | — |
| 2021-05-19 | $10.17 | $10.17 | 54,100 | — | — |
| 2021-05-18 | $10.07 | $10.07 | 59,800 | — | — |
| 2021-05-17 | $10.02 | $10.02 | 57,500 | — | — |
| 2021-05-14 | $9.76 | $9.76 | 63,400 | — | — |
| 2021-05-13 | $9.70 | $9.70 | 108,800 | — | — |
| 2021-05-12 | $9.36 | $9.36 | 110,000 | — | — |
| 2021-05-11 | $9.54 | $9.54 | 57,300 | — | — |
| 2021-05-10 | $9.09 | $9.09 | 49,200 | — | — |
| 2021-05-07 | $9.60 | $9.60 | 34,200 | — | — |
| 2021-05-06 | $9.34 | $9.34 | 53,600 | — | — |
| 2021-05-05 | $9.33 | $9.33 | 40,500 | — | — |
| 2021-05-04 | $9.42 | $9.42 | 45,500 | — | — |
| 2021-05-03 | $10.11 | $10.11 | 58,800 | — | — |
| 2021-04-30 | $10.13 | $10.13 | 73,300 | — | — |
| 2021-04-29 | $10.14 | $10.14 | 52,600 | — | — |
| 2021-04-28 | $9.92 | $9.92 | 133,000 | — | — |
| 2021-04-27 | $10.08 | $10.08 | 47,600 | — | — |
| 2021-04-26 | $10.12 | $10.12 | 48,500 | — | — |
| 2021-04-23 | $10.00 | $10.00 | 60,600 | — | — |
| 2021-04-22 | $9.89 | $9.89 | 92,000 | — | — |
| 2021-04-21 | $10.02 | $10.02 | 103,900 | — | — |
| 2021-04-20 | $9.88 | $9.88 | 120,800 | — | — |
| 2021-04-19 | $9.64 | $9.64 | 64,100 | — | — |
| 2021-04-16 | $9.64 | $9.64 | 73,400 | — | — |
| 2021-04-15 | $9.79 | $9.79 | 53,600 | — | — |
| 2021-04-14 | $9.44 | $9.44 | 243,900 | — | — |
| 2021-04-13 | $9.38 | $9.38 | 117,800 | — | — |
| 2021-04-12 | $9.38 | $9.38 | 95,500 | — | — |
| 2021-04-09 | $9.50 | $9.50 | 79,500 | — | — |
| 2021-04-08 | $9.15 | $9.15 | 77,200 | — | — |
| 2021-04-07 | $9.02 | $9.02 | 126,700 | — | — |
| 2021-04-06 | $9.32 | $9.32 | 121,900 | — | — |
| 2021-04-05 | $9.40 | $9.40 | 129,800 | — | — |
| 2021-04-01 | $9.76 | $9.76 | 150,700 | — | — |
| 2021-03-31 | $9.66 | $9.66 | 238,100 | — | — |
| 2021-03-30 | $9.88 | $9.88 | 53,000 | — | — |
| 2021-03-29 | $9.67 | $9.67 | 63,100 | — | — |
| 2021-03-26 | $9.83 | $9.83 | 50,800 | — | — |
| 2021-03-25 | $10.09 | $10.09 | 48,800 | — | — |
| 2021-03-24 | $9.75 | $9.75 | 65,200 | — | — |
| 2021-03-23 | $10.03 | $10.03 | 59,300 | — | — |
| 2021-03-22 | $10.86 | $10.86 | 65,800 | — | — |
| 2021-03-19 | $10.63 | $10.63 | 270,600 | — | — |
| 2021-03-18 | $10.49 | $10.49 | 37,400 | — | — |
| 2021-03-17 | $10.94 | $10.94 | 71,200 | — | — |
| 2021-03-16 | $11.06 | $11.06 | 48,900 | — | — |
| 2021-03-15 | $11.54 | $11.54 | 47,500 | — | — |
| 2021-03-12 | $11.49 | $11.49 | 49,900 | — | — |
| 2021-03-11 | $11.81 | $11.81 | 129,900 | — | — |
| 2021-03-10 | $11.48 | $11.48 | 78,000 | — | — |
| 2021-03-09 | $11.32 | $11.32 | 68,900 | — | — |
| 2021-03-08 | $10.74 | $10.74 | 76,300 | — | — |
| 2021-03-05 | $10.92 | $10.92 | 113,600 | — | — |
| 2021-03-04 | $10.40 | $10.40 | 120,300 | — | — |
| 2021-03-03 | $10.88 | $10.88 | 68,000 | — | — |
| 2021-03-02 | $10.37 | $10.37 | 56,300 | — | — |
| 2021-03-01 | $10.77 | $10.77 | 53,400 | — | — |
| 2021-02-26 | $10.45 | $10.45 | 56,800 | — | — |
| 2021-02-25 | $10.51 | $10.51 | 90,200 | — | — |
| 2021-02-24 | $11.59 | $11.59 | 240,400 | — | — |
| 2021-02-23 | $10.42 | $10.42 | 118,900 | — | — |
| 2021-02-22 | $10.24 | $10.24 | 29,000 | — | — |
| 2021-02-19 | $10.06 | $10.06 | 50,500 | — | — |
| 2021-02-18 | $9.68 | $9.68 | 38,500 | — | — |
| 2021-02-17 | $10.17 | $10.17 | 30,800 | — | — |
| 2021-02-16 | $10.40 | $10.40 | 66,100 | — | — |
| 2021-02-12 | $10.07 | $10.07 | 65,900 | — | — |
| 2021-02-11 | $10.24 | $10.24 | 57,900 | — | — |
| 2021-02-10 | $10.51 | $10.51 | 87,500 | — | — |
| 2021-02-09 | $10.73 | $10.73 | 65,700 | — | — |
| 2021-02-08 | $10.56 | $10.56 | 62,300 | — | — |
| 2021-02-05 | $10.27 | $10.27 | 59,500 | — | — |
| 2021-02-04 | $10.03 | $10.03 | 106,300 | — | — |
| 2021-02-03 | $9.10 | $9.10 | 74,800 | — | — |
| 2021-02-02 | $9.18 | $9.18 | 148,000 | — | — |
| 2021-02-01 | $9.08 | $9.08 | 97,000 | — | — |
| 2021-01-29 | $9.29 | $9.29 | 54,700 | — | — |
| 2021-01-28 | $9.47 | $9.47 | 48,100 | — | — |
| 2021-01-27 | $9.58 | $9.58 | 245,000 | — | — |
| 2021-01-26 | $10.53 | $10.53 | 41,800 | — | — |
| 2021-01-25 | $10.70 | $10.70 | 131,300 | — | — |
| 2021-01-22 | $10.97 | $10.97 | 107,000 | — | — |
| 2021-01-21 | $10.55 | $10.55 | 93,200 | — | — |
| 2021-01-20 | $10.57 | $10.57 | 140,500 | — | — |
| 2021-01-19 | $10.17 | $10.16 | 151,400 | — | — |
| 2021-01-15 | $9.92 | $9.92 | 256,600 | — | — |
| 2021-01-14 | $9.26 | $9.26 | 427,300 | — | — |
| 2021-01-13 | $7.82 | $7.82 | 55,200 | — | — |
| 2021-01-12 | $7.99 | $7.99 | 109,700 | — | — |
| 2021-01-11 | $7.71 | $7.71 | 44,100 | — | — |
| 2021-01-08 | $7.95 | $7.95 | 30,600 | — | — |
| 2021-01-07 | $7.90 | $7.90 | 30,900 | — | — |
| 2021-01-06 | $7.90 | $7.90 | 104,800 | — | — |
| 2021-01-05 | $7.07 | $7.07 | 122,500 | — | — |
| 2021-01-04 | $6.91 | $6.91 | 108,400 | — | — |