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
- 2011-03-29 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 | $9.35 | $22.31 | 322,200 | — | — |
| 2021-12-30 | $9.28 | $22.14 | 225,300 | — | — |
| 2021-12-29 | $9.32 | $22.24 | 313,900 | — | — |
| 2021-12-28 | $9.23 | $22.02 | 276,800 | — | — |
| 2021-12-27 | $9.25 | $22.07 | 338,200 | — | — |
| 2021-12-23 | $9.07 | $21.64 | 227,300 | — | — |
| 2021-12-22 | $8.95 | $21.35 | 400,200 | — | — |
| 2021-12-21 | $8.90 | $21.23 | 369,100 | — | — |
| 2021-12-20 | $8.68 | $20.71 | 621,200 | — | — |
| 2021-12-17 | $8.95 | $21.35 | 453,700 | — | — |
| 2021-12-16 | $9.05 | $21.59 | 325,600 | — | — |
| 2021-12-15 | $8.99 | $21.35 | 341,500 | — | — |
| 2021-12-14 | $8.99 | $21.35 | 468,600 | — | — |
| 2021-12-13 | $9.12 | $21.66 | 215,600 | — | — |
| 2021-12-10 | $9.31 | $22.11 | 215,500 | — | — |
| 2021-12-09 | $9.28 | $22.04 | 166,300 | — | — |
| 2021-12-08 | $9.38 | $22.28 | 200,000 | — | — |
| 2021-12-07 | $9.34 | $22.18 | 182,200 | — | — |
| 2021-12-06 | $9.20 | $21.85 | 186,100 | — | — |
| 2021-12-03 | $9.12 | $21.66 | 194,200 | — | — |
| 2021-12-02 | $9.18 | $21.80 | 360,200 | — | — |
| 2021-12-01 | $9.08 | $21.57 | 291,300 | — | — |
| 2021-11-30 | $9.24 | $21.95 | 316,600 | — | — |
| 2021-11-29 | $9.35 | $22.21 | 139,500 | — | — |
| 2021-11-26 | $9.21 | $21.88 | 277,900 | — | — |
| 2021-11-24 | $9.54 | $22.66 | 162,100 | — | — |
| 2021-11-23 | $9.52 | $22.61 | 165,000 | — | — |
| 2021-11-22 | $9.47 | $22.49 | 231,100 | — | — |
| 2021-11-19 | $9.38 | $22.28 | 375,100 | — | — |
| 2021-11-18 | $9.59 | $22.78 | 484,900 | — | — |
| 2021-11-17 | $9.67 | $22.97 | 193,400 | — | — |
| 2021-11-16 | $9.69 | $23.02 | 271,900 | — | — |
| 2021-11-15 | $9.69 | $23.02 | 448,600 | — | — |
| 2021-11-12 | $9.66 | $22.95 | 244,400 | — | — |
| 2021-11-11 | $9.66 | $22.85 | 458,300 | — | — |
| 2021-11-10 | $9.47 | $22.40 | 174,200 | — | — |
| 2021-11-09 | $9.55 | $22.59 | 163,000 | — | — |
| 2021-11-08 | $9.57 | $22.64 | 369,900 | — | — |
| 2021-11-05 | $9.49 | $22.45 | 237,700 | — | — |
| 2021-11-04 | $9.44 | $22.33 | 186,800 | — | — |
| 2021-11-03 | $9.49 | $22.45 | 153,900 | — | — |
| 2021-11-02 | $9.47 | $22.40 | 264,300 | — | — |
| 2021-11-01 | $9.50 | $22.47 | 258,800 | — | — |
| 2021-10-29 | $9.50 | $22.47 | 207,700 | — | — |
| 2021-10-28 | $9.50 | $22.47 | 321,000 | — | — |
| 2021-10-27 | $9.40 | $22.24 | 285,800 | — | — |
| 2021-10-26 | $9.54 | $22.57 | 178,200 | — | — |
| 2021-10-25 | $9.63 | $22.78 | 168,400 | — | — |
| 2021-10-22 | $9.54 | $22.57 | 376,200 | — | — |
| 2021-10-21 | $9.42 | $22.28 | 160,500 | — | — |
| 2021-10-20 | $9.54 | $22.57 | 258,600 | — | — |
| 2021-10-19 | $9.49 | $22.45 | 130,800 | — | — |
| 2021-10-18 | $9.50 | $22.47 | 210,300 | — | — |
| 2021-10-15 | $9.51 | $22.50 | 247,300 | — | — |
| 2021-10-14 | $9.38 | $22.19 | 248,000 | — | — |
| 2021-10-13 | $9.35 | $22.02 | 200,700 | — | — |
| 2021-10-12 | $9.30 | $21.90 | 234,900 | — | — |
| 2021-10-11 | $9.29 | $21.88 | 317,100 | — | — |
| 2021-10-08 | $9.15 | $21.55 | 144,000 | — | — |
| 2021-10-07 | $9.06 | $21.34 | 290,200 | — | — |
| 2021-10-06 | $9.06 | $21.34 | 172,300 | — | — |
| 2021-10-05 | $9.14 | $21.53 | 512,500 | — | — |
| 2021-10-04 | $9.14 | $21.53 | 168,300 | — | — |
| 2021-10-01 | $9.06 | $21.34 | 232,200 | — | — |
| 2021-09-30 | $8.93 | $21.03 | 381,300 | — | — |
| 2021-09-29 | $8.96 | $21.10 | 279,600 | — | — |
| 2021-09-28 | $9.01 | $21.22 | 222,800 | — | — |
| 2021-09-27 | $9.11 | $21.46 | 172,800 | — | — |
| 2021-09-24 | $9.00 | $21.20 | 256,800 | — | — |
| 2021-09-23 | $9.07 | $21.36 | 259,200 | — | — |
| 2021-09-22 | $9.02 | $21.24 | 199,900 | — | — |
| 2021-09-21 | $8.80 | $20.73 | 353,300 | — | — |
| 2021-09-20 | $8.72 | $20.54 | 440,000 | — | — |
| 2021-09-17 | $9.01 | $21.22 | 453,600 | — | — |
| 2021-09-16 | $9.28 | $21.86 | 131,900 | — | — |
| 2021-09-15 | $9.42 | $22.19 | 250,900 | — | — |
| 2021-09-14 | $9.23 | $21.74 | 162,300 | — | — |
| 2021-09-13 | $9.35 | $21.93 | 208,800 | — | — |
| 2021-09-10 | $9.30 | $21.81 | 166,400 | — | — |
| 2021-09-09 | $9.33 | $21.88 | 150,000 | — | — |
| 2021-09-08 | $9.31 | $21.83 | 255,300 | — | — |
| 2021-09-07 | $9.34 | $21.90 | 252,200 | — | — |
| 2021-09-03 | $9.42 | $22.09 | 216,800 | — | — |
| 2021-09-02 | $9.40 | $22.05 | 261,200 | — | — |
| 2021-09-01 | $9.26 | $21.72 | 287,400 | — | — |
| 2021-08-31 | $9.29 | $21.79 | 206,300 | — | — |
| 2021-08-30 | $9.30 | $21.81 | 279,500 | — | — |
| 2021-08-27 | $9.32 | $21.86 | 231,800 | — | — |
| 2021-08-26 | $9.13 | $21.41 | 239,900 | — | — |
| 2021-08-25 | $9.08 | $21.29 | 735,800 | — | — |
| 2021-08-24 | $9.18 | $21.53 | 182,000 | — | — |
| 2021-08-23 | $9.07 | $21.27 | 272,500 | — | — |
| 2021-08-20 | $8.80 | $20.64 | 251,300 | — | — |
| 2021-08-19 | $8.80 | $20.64 | 621,200 | — | — |
| 2021-08-18 | $9.14 | $21.44 | 327,600 | — | — |
| 2021-08-17 | $9.32 | $21.86 | 200,200 | — | — |
| 2021-08-16 | $9.34 | $21.90 | 231,900 | — | — |
| 2021-08-13 | $9.43 | $22.12 | 187,200 | — | — |
| 2021-08-12 | $9.44 | $22.05 | 300,000 | — | — |
| 2021-08-11 | $9.37 | $21.88 | 386,100 | — | — |
| 2021-08-10 | $9.25 | $21.60 | 265,300 | — | — |
| 2021-08-09 | $9.11 | $21.27 | 185,000 | — | — |
| 2021-08-06 | $9.10 | $21.25 | 176,900 | — | — |
| 2021-08-05 | $9.10 | $21.25 | 238,300 | — | — |
| 2021-08-04 | $9.07 | $21.18 | 306,600 | — | — |
| 2021-08-03 | $9.17 | $21.41 | 214,900 | — | — |
| 2021-08-02 | $9.19 | $21.46 | 227,300 | — | — |
| 2021-07-30 | $9.25 | $21.60 | 188,400 | — | — |
| 2021-07-29 | $9.33 | $21.79 | 290,200 | — | — |
| 2021-07-28 | $9.20 | $21.48 | 287,500 | — | — |
| 2021-07-27 | $9.07 | $21.18 | 189,100 | — | — |
| 2021-07-26 | $9.07 | $21.18 | 308,300 | — | — |
| 2021-07-23 | $9.00 | $21.02 | 815,400 | — | — |
| 2021-07-22 | $8.91 | $20.81 | 624,800 | — | — |
| 2021-07-21 | $8.82 | $20.60 | 640,000 | — | — |
| 2021-07-20 | $8.61 | $20.11 | 498,800 | — | — |
| 2021-07-19 | $8.46 | $19.76 | 1,500,300 | — | — |
| 2021-07-16 | $8.67 | $20.25 | 3,706,500 | — | — |
| 2021-07-15 | $8.88 | $20.74 | 832,700 | — | — |
| 2021-07-14 | $9.07 | $21.18 | 819,700 | — | — |
| 2021-07-13 | $9.15 | $21.27 | 890,700 | — | — |
| 2021-07-12 | $9.16 | $21.30 | 1,118,800 | — | — |
| 2021-07-09 | $9.40 | $21.86 | 208,000 | — | — |
| 2021-07-08 | $9.33 | $21.69 | 358,800 | — | — |
| 2021-07-07 | $9.48 | $22.04 | 297,000 | — | — |
| 2021-07-06 | $9.43 | $21.93 | 441,600 | — | — |
| 2021-07-02 | $9.50 | $22.09 | 291,600 | — | — |
| 2021-07-01 | $9.51 | $22.11 | 216,100 | — | — |
| 2021-06-30 | $9.42 | $21.90 | 460,300 | — | — |
| 2021-06-29 | $9.40 | $21.86 | 409,000 | — | — |
| 2021-06-28 | $9.50 | $22.09 | 269,200 | — | — |
| 2021-06-25 | $9.61 | $22.34 | 224,200 | — | — |
| 2021-06-24 | $9.53 | $22.16 | 264,100 | — | — |
| 2021-06-23 | $9.47 | $22.02 | 302,600 | — | — |
| 2021-06-22 | $9.47 | $22.02 | 270,900 | — | — |
| 2021-06-21 | $9.34 | $21.72 | 635,600 | — | — |
| 2021-06-18 | $9.18 | $21.34 | 575,000 | — | — |
| 2021-06-17 | $9.46 | $22.00 | 845,900 | — | — |
| 2021-06-16 | $9.91 | $23.04 | 493,900 | — | — |
| 2021-06-15 | $9.98 | $23.20 | 349,800 | — | — |
| 2021-06-14 | $10.10 | $23.48 | 514,600 | — | — |
| 2021-06-11 | $10.12 | $23.44 | 287,700 | — | — |
| 2021-06-10 | $10.11 | $23.41 | 440,500 | — | — |
| 2021-06-09 | $10.04 | $23.25 | 327,200 | — | — |
| 2021-06-08 | $10.01 | $23.18 | 523,500 | — | — |
| 2021-06-07 | $10.06 | $23.30 | 262,800 | — | — |
| 2021-06-04 | $10.05 | $23.27 | 278,600 | — | — |
| 2021-06-03 | $10.05 | $23.27 | 263,100 | — | — |
| 2021-06-02 | $10.07 | $23.32 | 367,500 | — | — |
| 2021-06-01 | $10.02 | $23.21 | 390,800 | — | — |
| 2021-05-28 | $9.82 | $22.74 | 208,300 | — | — |
| 2021-05-27 | $9.73 | $22.53 | 213,400 | — | — |
| 2021-05-26 | $9.71 | $22.49 | 315,900 | — | — |
| 2021-05-25 | $9.73 | $22.53 | 262,700 | — | — |
| 2021-05-24 | $9.83 | $22.77 | 243,100 | — | — |
| 2021-05-21 | $9.67 | $22.39 | 268,200 | — | — |
| 2021-05-20 | $9.66 | $22.37 | 362,000 | — | — |
| 2021-05-19 | $9.73 | $22.53 | 603,400 | — | — |
| 2021-05-18 | $10.05 | $23.27 | 456,800 | — | — |
| 2021-05-17 | $10.05 | $23.27 | 497,900 | — | — |
| 2021-05-14 | $10.04 | $23.25 | 393,700 | — | — |
| 2021-05-13 | $10.01 | $23.18 | 474,800 | — | — |
| 2021-05-12 | $10.06 | $23.21 | 545,700 | — | — |
| 2021-05-11 | $10.04 | $23.16 | 506,800 | — | — |
| 2021-05-10 | $10.16 | $23.44 | 1,024,300 | — | — |
| 2021-05-07 | $10.00 | $23.07 | 753,300 | — | — |
| 2021-05-06 | $9.83 | $22.67 | 661,100 | — | — |
| 2021-05-05 | $9.77 | $22.54 | 968,900 | — | — |
| 2021-05-04 | $9.65 | $22.26 | 806,300 | — | — |
| 2021-05-03 | $9.57 | $22.07 | 737,800 | — | — |
| 2021-04-30 | $9.42 | $21.73 | 787,100 | — | — |
| 2021-04-29 | $9.34 | $21.54 | 357,700 | — | — |
| 2021-04-28 | $9.35 | $21.57 | 352,700 | — | — |
| 2021-04-27 | $9.30 | $21.45 | 297,800 | — | — |
| 2021-04-26 | $9.26 | $21.36 | 411,200 | — | — |
| 2021-04-23 | $9.10 | $20.99 | 322,700 | — | — |
| 2021-04-22 | $9.10 | $20.99 | 233,000 | — | — |
| 2021-04-21 | $9.15 | $21.11 | 231,900 | — | — |
| 2021-04-20 | $9.13 | $21.06 | 343,700 | — | — |
| 2021-04-19 | $9.13 | $21.06 | 357,800 | — | — |
| 2021-04-16 | $9.16 | $21.13 | 261,300 | — | — |
| 2021-04-15 | $9.15 | $21.11 | 443,500 | — | — |
| 2021-04-14 | $9.06 | $20.90 | 806,400 | — | — |
| 2021-04-13 | $9.19 | $21.11 | 354,900 | — | — |
| 2021-04-12 | $9.19 | $21.11 | 287,200 | — | — |
| 2021-04-09 | $9.20 | $21.13 | 306,700 | — | — |
| 2021-04-08 | $9.19 | $21.11 | 424,100 | — | — |
| 2021-04-07 | $9.09 | $20.88 | 622,000 | — | — |
| 2021-04-06 | $9.21 | $21.15 | 506,700 | — | — |
| 2021-04-05 | $9.19 | $21.11 | 758,500 | — | — |
| 2021-04-01 | $8.94 | $20.53 | 465,400 | — | — |
| 2021-03-31 | $8.87 | $20.37 | 754,300 | — | — |
| 2021-03-30 | $8.78 | $20.16 | 305,700 | — | — |
| 2021-03-29 | $8.92 | $20.49 | 244,800 | — | — |
| 2021-03-26 | $8.98 | $20.62 | 415,800 | — | — |
| 2021-03-25 | $9.00 | $20.67 | 365,400 | — | — |
| 2021-03-24 | $9.09 | $20.88 | 444,300 | — | — |
| 2021-03-23 | $9.07 | $20.83 | 840,500 | — | — |
| 2021-03-22 | $9.08 | $20.85 | 268,800 | — | — |
| 2021-03-19 | $9.05 | $20.78 | 400,600 | — | — |
| 2021-03-18 | $9.05 | $20.78 | 480,100 | — | — |
| 2021-03-17 | $9.33 | $21.43 | 635,100 | — | — |
| 2021-03-16 | $9.13 | $20.97 | 569,000 | — | — |
| 2021-03-15 | $9.42 | $21.63 | 521,500 | — | — |
| 2021-03-12 | $9.40 | $21.59 | 283,600 | — | — |
| 2021-03-11 | $9.41 | $21.52 | 436,300 | — | — |
| 2021-03-10 | $9.34 | $21.36 | 565,800 | — | — |
| 2021-03-09 | $9.26 | $21.18 | 576,200 | — | — |
| 2021-03-08 | $9.28 | $21.22 | 1,026,800 | — | — |
| 2021-03-05 | $9.30 | $21.27 | 1,133,600 | — | — |
| 2021-03-04 | $9.17 | $20.97 | 1,629,000 | — | — |
| 2021-03-03 | $9.25 | $21.15 | 897,500 | — | — |
| 2021-03-02 | $9.26 | $21.18 | 1,069,200 | — | — |
| 2021-03-01 | $9.08 | $20.76 | 504,300 | — | — |
| 2021-02-26 | $8.84 | $20.22 | 582,400 | — | — |
| 2021-02-25 | $8.98 | $20.54 | 602,000 | — | — |
| 2021-02-24 | $9.20 | $21.04 | 813,500 | — | — |
| 2021-02-23 | $9.05 | $20.70 | 966,700 | — | — |
| 2021-02-22 | $9.04 | $20.67 | 1,007,700 | — | — |
| 2021-02-19 | $8.88 | $20.31 | 554,900 | — | — |
| 2021-02-18 | $8.75 | $20.01 | 572,500 | — | — |
| 2021-02-17 | $8.78 | $20.08 | 595,100 | — | — |
| 2021-02-16 | $8.74 | $19.99 | 672,700 | — | — |
| 2021-02-12 | $8.59 | $19.64 | 530,600 | — | — |
| 2021-02-11 | $8.49 | $19.32 | 485,500 | — | — |
| 2021-02-10 | $8.38 | $19.07 | 648,500 | — | — |
| 2021-02-09 | $8.36 | $19.03 | 614,500 | — | — |
| 2021-02-08 | $8.45 | $19.23 | 752,800 | — | — |
| 2021-02-05 | $8.34 | $18.98 | 333,400 | — | — |
| 2021-02-04 | $8.24 | $18.76 | 587,300 | — | — |
| 2021-02-03 | $8.26 | $18.80 | 391,500 | — | — |
| 2021-02-02 | $8.15 | $18.55 | 419,000 | — | — |
| 2021-02-01 | $8.15 | $18.55 | 589,100 | — | — |
| 2021-01-29 | $7.92 | $18.03 | 615,200 | — | — |
| 2021-01-28 | $8.04 | $18.30 | 499,000 | — | — |
| 2021-01-27 | $8.01 | $18.23 | 677,600 | — | — |
| 2021-01-26 | $8.11 | $18.46 | 503,700 | — | — |
| 2021-01-25 | $8.24 | $18.76 | 748,200 | — | — |
| 2021-01-22 | $8.23 | $18.73 | 415,100 | — | — |
| 2021-01-21 | $8.30 | $18.89 | 554,100 | — | — |
| 2021-01-20 | $8.50 | $19.35 | 729,100 | — | — |
| 2021-01-19 | $8.51 | $19.37 | 694,300 | — | — |
| 2021-01-15 | $8.36 | $19.03 | 906,700 | — | — |
| 2021-01-14 | $8.46 | $19.26 | 1,555,900 | — | — |
| 2021-01-13 | $8.45 | $19.14 | 1,281,200 | — | — |
| 2021-01-12 | $8.22 | $18.62 | 1,072,700 | — | — |
| 2021-01-11 | $7.96 | $18.03 | 353,300 | — | — |
| 2021-01-08 | $7.96 | $18.03 | 403,600 | — | — |
| 2021-01-07 | $8.02 | $18.17 | 749,700 | — | — |
| 2021-01-06 | $7.74 | $17.53 | 1,152,500 | — | — |
| 2021-01-05 | $7.59 | $17.19 | 1,211,600 | — | — |
| 2021-01-04 | $7.44 | $16.85 | 1,431,100 | — | — |