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
- 2018-03-22 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 | $14.14 | $14.14 | 140,100 | — | — |
| 2021-12-30 | $13.75 | $13.75 | 35,400 | — | — |
| 2021-12-29 | $13.81 | $13.81 | 16,100 | — | — |
| 2021-12-28 | $14.00 | $14.00 | 24,300 | — | — |
| 2021-12-27 | $13.87 | $13.87 | 28,100 | — | — |
| 2021-12-23 | $14.48 | $14.48 | 29,300 | — | — |
| 2021-12-22 | $13.69 | $13.69 | 14,900 | — | — |
| 2021-12-21 | $13.80 | $13.80 | 14,700 | — | — |
| 2021-12-20 | $13.50 | $13.50 | 26,800 | — | — |
| 2021-12-17 | $13.50 | $13.50 | 14,600 | — | — |
| 2021-12-16 | $13.50 | $13.50 | 13,600 | — | — |
| 2021-12-15 | $13.51 | $13.51 | 64,200 | — | — |
| 2021-12-14 | $13.74 | $13.74 | 14,300 | — | — |
| 2021-12-13 | $13.54 | $13.54 | 21,000 | — | — |
| 2021-12-10 | $14.10 | $14.10 | 18,500 | — | — |
| 2021-12-09 | $13.99 | $13.99 | 28,100 | — | — |
| 2021-12-08 | $14.28 | $14.28 | 26,400 | — | — |
| 2021-12-07 | $14.16 | $14.16 | 8,200 | — | — |
| 2021-12-06 | $14.11 | $14.11 | 42,000 | — | — |
| 2021-12-03 | $13.90 | $13.90 | 47,000 | — | — |
| 2021-12-02 | $15.00 | $15.00 | 57,300 | — | — |
| 2021-12-01 | $14.24 | $14.24 | 34,900 | — | — |
| 2021-11-30 | $15.02 | $15.02 | 118,800 | — | — |
| 2021-11-29 | $14.45 | $14.45 | 37,300 | — | — |
| 2021-11-26 | $15.04 | $15.04 | 59,900 | — | — |
| 2021-11-24 | $14.96 | $14.96 | 57,900 | — | — |
| 2021-11-23 | $15.53 | $15.53 | 161,400 | — | — |
| 2021-11-22 | $15.28 | $15.28 | 43,400 | — | — |
| 2021-11-19 | $15.27 | $15.27 | 37,300 | — | — |
| 2021-11-18 | $15.81 | $15.81 | 64,600 | — | — |
| 2021-11-17 | $16.00 | $16.00 | 74,600 | — | — |
| 2021-11-16 | $15.85 | $15.85 | 154,500 | — | — |
| 2021-11-15 | $15.00 | $15.00 | 123,100 | — | — |
| 2021-11-12 | $14.79 | $14.79 | 174,200 | — | — |
| 2021-11-11 | $14.00 | $14.00 | 288,400 | — | — |
| 2021-11-10 | $13.05 | $13.05 | 31,300 | — | — |
| 2021-11-09 | $12.94 | $12.94 | 17,200 | — | — |
| 2021-11-08 | $12.92 | $12.92 | 16,000 | — | — |
| 2021-11-05 | $12.95 | $12.95 | 4,600 | — | — |
| 2021-11-04 | $12.80 | $12.80 | 7,100 | — | — |
| 2021-11-03 | $12.80 | $12.80 | 5,600 | — | — |
| 2021-11-02 | $12.76 | $12.76 | 2,500 | — | — |
| 2021-11-01 | $12.90 | $12.90 | 10,700 | — | — |
| 2021-10-29 | $12.95 | $12.95 | 25,500 | — | — |
| 2021-10-28 | $13.00 | $13.00 | 13,800 | — | — |
| 2021-10-27 | $13.00 | $13.00 | 9,400 | — | — |
| 2021-10-26 | $13.30 | $13.30 | 15,700 | — | — |
| 2021-10-25 | $13.30 | $13.30 | 9,900 | — | — |
| 2021-10-22 | $13.45 | $13.45 | 10,000 | — | — |
| 2021-10-21 | $13.39 | $13.39 | 2,600 | — | — |
| 2021-10-20 | $13.25 | $13.25 | 6,700 | — | — |
| 2021-10-19 | $13.30 | $13.30 | 17,600 | — | — |
| 2021-10-18 | $13.20 | $13.20 | 9,700 | — | — |
| 2021-10-15 | $13.22 | $13.22 | 3,800 | — | — |
| 2021-10-14 | $13.21 | $13.21 | 10,700 | — | — |
| 2021-10-13 | $13.27 | $13.27 | 23,800 | — | — |
| 2021-10-12 | $13.39 | $13.39 | 4,000 | — | — |
| 2021-10-11 | $13.50 | $13.50 | 4,900 | — | — |
| 2021-10-08 | $13.50 | $13.50 | 5,200 | — | — |
| 2021-10-07 | $13.14 | $13.14 | 9,700 | — | — |
| 2021-10-06 | $13.05 | $13.05 | 6,400 | — | — |
| 2021-10-05 | $13.31 | $13.31 | 14,800 | — | — |
| 2021-10-04 | $13.10 | $13.10 | 10,600 | — | — |
| 2021-10-01 | $13.26 | $13.26 | 4,100 | — | — |
| 2021-09-30 | $13.50 | $13.50 | 26,400 | — | — |
| 2021-09-29 | $13.09 | $13.09 | 37,800 | — | — |
| 2021-09-28 | $13.03 | $13.03 | 40,400 | — | — |
| 2021-09-27 | $13.34 | $13.34 | 15,400 | — | — |
| 2021-09-24 | $13.50 | $13.50 | 69,700 | — | — |
| 2021-09-23 | $13.55 | $13.55 | 22,300 | — | — |
| 2021-09-22 | $13.27 | $13.27 | 32,100 | — | — |
| 2021-09-21 | $13.37 | $13.37 | 34,000 | — | — |
| 2021-09-20 | $12.40 | $12.40 | 27,600 | — | — |
| 2021-09-17 | $12.92 | $12.92 | 11,900 | — | — |
| 2021-09-16 | $12.85 | $12.85 | 11,000 | — | — |
| 2021-09-15 | $12.55 | $12.55 | 23,600 | — | — |
| 2021-09-14 | $12.67 | $12.67 | 37,400 | — | — |
| 2021-09-13 | $13.35 | $13.35 | 30,500 | — | — |
| 2021-09-10 | $12.90 | $12.90 | 16,600 | — | — |
| 2021-09-09 | $13.09 | $13.09 | 60,400 | — | — |
| 2021-09-08 | $13.80 | $13.80 | 20,100 | — | — |
| 2021-09-07 | $13.63 | $13.63 | 10,800 | — | — |
| 2021-09-03 | $13.95 | $13.95 | 17,500 | — | — |
| 2021-09-02 | $13.89 | $13.89 | 13,500 | — | — |
| 2021-09-01 | $13.90 | $13.90 | 10,800 | — | — |
| 2021-08-31 | $13.99 | $13.99 | 36,700 | — | — |
| 2021-08-30 | $13.57 | $13.57 | 20,300 | — | — |
| 2021-08-27 | $13.70 | $13.70 | 19,900 | — | — |
| 2021-08-26 | $13.72 | $13.72 | 15,400 | — | — |
| 2021-08-25 | $13.71 | $13.71 | 16,400 | — | — |
| 2021-08-24 | $13.80 | $13.80 | 24,600 | — | — |
| 2021-08-23 | $13.47 | $13.47 | 13,700 | — | — |
| 2021-08-20 | $13.40 | $13.40 | 13,500 | — | — |
| 2021-08-19 | $12.90 | $12.90 | 16,800 | — | — |
| 2021-08-18 | $13.41 | $13.41 | 12,600 | — | — |
| 2021-08-17 | $13.33 | $13.33 | 15,600 | — | — |
| 2021-08-16 | $13.20 | $13.20 | 18,500 | — | — |
| 2021-08-13 | $13.09 | $13.09 | 19,200 | — | — |
| 2021-08-12 | $13.45 | $13.45 | 16,900 | — | — |
| 2021-08-11 | $13.30 | $13.30 | 13,500 | — | — |
| 2021-08-10 | $13.40 | $13.40 | 57,100 | — | — |
| 2021-08-09 | $13.78 | $13.78 | 24,700 | — | — |
| 2021-08-06 | $14.20 | $14.20 | 19,700 | — | — |
| 2021-08-05 | $14.32 | $14.32 | 27,300 | — | — |
| 2021-08-04 | $14.14 | $14.14 | 47,600 | — | — |
| 2021-08-03 | $13.98 | $13.98 | 26,700 | — | — |
| 2021-08-02 | $14.05 | $14.05 | 31,100 | — | — |
| 2021-07-30 | $13.98 | $13.98 | 104,000 | — | — |
| 2021-07-29 | $14.20 | $14.20 | 34,100 | — | — |
| 2021-07-28 | $13.87 | $13.87 | 21,000 | — | — |
| 2021-07-27 | $13.54 | $13.54 | 87,700 | — | — |
| 2021-07-26 | $13.90 | $13.90 | 17,200 | — | — |
| 2021-07-23 | $14.00 | $14.00 | 24,200 | — | — |
| 2021-07-22 | $13.69 | $13.69 | 27,100 | — | — |
| 2021-07-21 | $13.35 | $13.35 | 20,600 | — | — |
| 2021-07-20 | $12.89 | $12.89 | 21,200 | — | — |
| 2021-07-19 | $12.96 | $12.96 | 25,700 | — | — |
| 2021-07-16 | $13.39 | $13.39 | 16,300 | — | — |
| 2021-07-15 | $13.19 | $13.19 | 28,300 | — | — |
| 2021-07-14 | $13.21 | $13.21 | 18,700 | — | — |
| 2021-07-13 | $13.45 | $13.45 | 31,400 | — | — |
| 2021-07-12 | $13.82 | $13.82 | 45,200 | — | — |
| 2021-07-09 | $13.25 | $13.25 | 31,900 | — | — |
| 2021-07-08 | $12.94 | $12.94 | 52,000 | — | — |
| 2021-07-07 | $12.63 | $12.63 | 109,900 | — | — |
| 2021-07-06 | $13.98 | $13.98 | 141,800 | — | — |
| 2021-07-02 | $14.10 | $14.10 | 28,000 | — | — |
| 2021-07-01 | $14.00 | $14.00 | 35,600 | — | — |
| 2021-06-30 | $14.05 | $14.05 | 32,100 | — | — |
| 2021-06-29 | $14.14 | $14.14 | 1,605,900 | — | — |
| 2021-06-28 | $13.95 | $13.95 | 49,200 | — | — |
| 2021-06-25 | $13.93 | $13.93 | 75,500 | — | — |
| 2021-06-24 | $14.00 | $14.00 | 139,300 | — | — |
| 2021-06-23 | $14.11 | $14.11 | 136,000 | — | — |
| 2021-06-22 | $13.17 | $13.17 | 66,900 | — | — |
| 2021-06-21 | $13.44 | $13.44 | 103,000 | — | — |
| 2021-06-18 | $14.33 | $14.33 | 223,900 | — | — |
| 2021-06-17 | $13.25 | $13.25 | 163,700 | — | — |
| 2021-06-16 | $12.07 | $12.07 | 212,100 | — | — |
| 2021-06-15 | $12.02 | $12.02 | 294,800 | — | — |
| 2021-06-14 | $13.19 | $13.19 | 70,700 | — | — |
| 2021-06-11 | $13.97 | $13.97 | 31,200 | — | — |
| 2021-06-10 | $13.99 | $13.99 | 46,800 | — | — |
| 2021-06-09 | $14.10 | $14.10 | 126,900 | — | — |
| 2021-06-08 | $13.92 | $13.92 | 64,100 | — | — |
| 2021-06-07 | $14.14 | $14.14 | 111,200 | — | — |
| 2021-06-04 | $14.24 | $14.24 | 54,300 | — | — |
| 2021-06-03 | $14.25 | $14.25 | 34,500 | — | — |
| 2021-06-02 | $14.51 | $14.51 | 79,800 | — | — |
| 2021-06-01 | $15.10 | $15.10 | 68,800 | — | — |
| 2021-05-28 | $15.36 | $15.36 | 40,500 | — | — |
| 2021-05-27 | $15.54 | $15.54 | 53,800 | — | — |
| 2021-05-26 | $15.41 | $15.41 | 31,800 | — | — |
| 2021-05-25 | $15.55 | $15.55 | 34,800 | — | — |
| 2021-05-24 | $15.39 | $15.39 | 37,700 | — | — |
| 2021-05-21 | $15.70 | $15.70 | 60,600 | — | — |
| 2021-05-20 | $15.50 | $15.50 | 41,400 | — | — |
| 2021-05-19 | $15.38 | $15.38 | 35,400 | — | — |
| 2021-05-18 | $15.57 | $15.57 | 53,000 | — | — |
| 2021-05-17 | $15.78 | $15.78 | 83,100 | — | — |
| 2021-05-14 | $15.19 | $15.19 | 84,300 | — | — |
| 2021-05-13 | $15.12 | $15.12 | 72,800 | — | — |
| 2021-05-12 | $14.75 | $14.75 | 82,600 | — | — |
| 2021-05-11 | $15.35 | $15.35 | 86,500 | — | — |
| 2021-05-10 | $15.02 | $15.02 | 72,000 | — | — |
| 2021-05-07 | $14.90 | $14.90 | 228,200 | — | — |
| 2021-05-06 | $15.00 | $15.00 | 47,100 | — | — |
| 2021-05-05 | $15.17 | $15.16 | 63,900 | — | — |
| 2021-05-04 | $15.00 | $15.00 | 71,600 | — | — |
| 2021-05-03 | $15.00 | $15.00 | 70,900 | — | — |
| 2021-04-30 | $15.00 | $15.00 | 144,800 | — | — |
| 2021-04-29 | $15.28 | $15.28 | 219,600 | — | — |
| 2021-04-28 | $14.88 | $14.88 | 156,500 | — | — |
| 2021-04-27 | $14.46 | $14.46 | 148,700 | — | — |
| 2021-04-26 | $13.91 | $13.91 | 73,600 | — | — |
| 2021-04-23 | $13.58 | $13.58 | 29,000 | — | — |
| 2021-04-22 | $13.41 | $13.41 | 41,100 | — | — |
| 2021-04-21 | $13.43 | $13.43 | 32,000 | — | — |
| 2021-04-20 | $13.10 | $13.10 | 72,700 | — | — |
| 2021-04-19 | $13.15 | $13.15 | 32,800 | — | — |
| 2021-04-16 | $13.25 | $13.25 | 50,700 | — | — |
| 2021-04-15 | $13.30 | $13.30 | 66,600 | — | — |
| 2021-04-14 | $13.05 | $13.05 | 70,600 | — | — |
| 2021-04-13 | $13.11 | $13.11 | 162,800 | — | — |
| 2021-04-12 | $13.34 | $13.34 | 204,900 | — | — |
| 2021-04-09 | $14.61 | $14.61 | 209,200 | — | — |
| 2021-04-08 | $13.87 | $13.87 | 174,300 | — | — |
| 2021-04-07 | $11.62 | $11.62 | 51,500 | — | — |
| 2021-04-06 | $11.21 | $11.21 | 60,100 | — | — |
| 2021-04-05 | $11.20 | $11.20 | 147,100 | — | — |
| 2021-04-01 | $10.55 | $10.55 | 13,000 | — | — |
| 2021-03-31 | $10.18 | $10.18 | 25,400 | — | — |
| 2021-03-30 | $10.05 | $10.05 | 20,800 | — | — |
| 2021-03-29 | $9.79 | $9.79 | 63,000 | — | — |
| 2021-03-26 | $10.19 | $10.19 | 65,200 | — | — |
| 2021-03-25 | $10.02 | $10.02 | 47,200 | — | — |
| 2021-03-24 | $9.93 | $9.93 | 63,200 | — | — |
| 2021-03-23 | $10.01 | $10.01 | 50,700 | — | — |
| 2021-03-22 | $10.25 | $10.25 | 58,700 | — | — |
| 2021-03-19 | $10.01 | $10.01 | 93,000 | — | — |
| 2021-03-18 | $10.23 | $10.23 | 101,600 | — | — |
| 2021-03-17 | $11.19 | $11.19 | 370,100 | — | — |
| 2021-03-16 | $11.10 | $11.10 | 2,359,800 | — | — |
| 2021-03-15 | $9.97 | $9.97 | 237,800 | — | — |
| 2021-03-12 | $8.11 | $8.11 | 15,200 | — | — |
| 2021-03-11 | $8.03 | $8.03 | 23,500 | — | — |
| 2021-03-10 | $7.96 | $7.96 | 16,900 | — | — |
| 2021-03-09 | $7.85 | $7.85 | 19,000 | — | — |
| 2021-03-08 | $7.86 | $7.86 | 26,700 | — | — |
| 2021-03-05 | $7.45 | $7.45 | 36,700 | — | — |
| 2021-03-04 | $7.87 | $7.87 | 45,200 | — | — |
| 2021-03-03 | $7.61 | $7.61 | 46,500 | — | — |
| 2021-03-02 | $7.97 | $7.97 | 25,100 | — | — |
| 2021-03-01 | $7.99 | $7.99 | 20,400 | — | — |
| 2021-02-26 | $8.20 | $8.20 | 18,000 | — | — |
| 2021-02-25 | $8.28 | $8.28 | 15,400 | — | — |
| 2021-02-24 | $8.52 | $8.52 | 22,600 | — | — |
| 2021-02-23 | $8.12 | $8.12 | 58,900 | — | — |
| 2021-02-22 | $8.62 | $8.62 | 12,300 | — | — |
| 2021-02-19 | $8.60 | $8.60 | 37,400 | — | — |
| 2021-02-18 | $8.50 | $8.50 | 24,200 | — | — |
| 2021-02-17 | $8.27 | $8.27 | 50,600 | — | — |
| 2021-02-16 | $8.62 | $8.62 | 31,900 | — | — |
| 2021-02-12 | $8.60 | $8.60 | 99,600 | — | — |
| 2021-02-11 | $8.40 | $8.40 | 45,700 | — | — |
| 2021-02-10 | $8.77 | $8.77 | 86,800 | — | — |
| 2021-02-09 | $8.65 | $8.65 | 40,000 | — | — |
| 2021-02-08 | $8.99 | $8.99 | 57,300 | — | — |
| 2021-02-05 | $8.82 | $8.82 | 39,500 | — | — |
| 2021-02-04 | $8.70 | $8.70 | 62,700 | — | — |
| 2021-02-03 | $8.35 | $8.35 | 41,600 | — | — |
| 2021-02-02 | $7.86 | $7.86 | 48,000 | — | — |
| 2021-02-01 | $7.61 | $7.61 | 67,100 | — | — |
| 2021-01-29 | $7.11 | $7.11 | 83,600 | — | — |
| 2021-01-28 | $7.44 | $7.44 | 52,000 | — | — |
| 2021-01-27 | $7.80 | $7.80 | 60,000 | — | — |
| 2021-01-26 | $8.09 | $8.09 | 16,200 | — | — |
| 2021-01-25 | $8.00 | $8.00 | 86,700 | — | — |
| 2021-01-22 | $8.04 | $8.04 | 72,500 | — | — |
| 2021-01-21 | $7.95 | $7.95 | 168,200 | — | — |
| 2021-01-20 | $8.88 | $8.88 | 96,800 | — | — |
| 2021-01-19 | $8.10 | $8.10 | 114,600 | — | — |
| 2021-01-15 | $7.90 | $7.90 | 58,500 | — | — |
| 2021-01-14 | $7.89 | $7.89 | 117,000 | — | — |
| 2021-01-13 | $7.55 | $7.55 | 155,900 | — | — |
| 2021-01-12 | $6.97 | $6.97 | 180,900 | — | — |
| 2021-01-11 | $6.74 | $6.74 | 76,000 | — | — |
| 2021-01-08 | $6.53 | $6.53 | 108,900 | — | — |
| 2021-01-07 | $6.24 | $6.24 | 126,400 | — | — |
| 2021-01-06 | $6.19 | $6.19 | 50,800 | — | — |
| 2021-01-05 | $6.20 | $6.20 | 26,100 | — | — |
| 2021-01-04 | $6.15 | $6.15 | 96,600 | — | — |