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
- 2018-02-01 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 | $10.26 | $13.70 | 894,000 | — | — |
| 2021-12-30 | $9.85 | $13.15 | 1,077,800 | — | — |
| 2021-12-29 | $9.67 | $12.67 | 308,700 | — | — |
| 2021-12-28 | $9.65 | $12.65 | 397,400 | — | — |
| 2021-12-27 | $9.77 | $12.80 | 439,500 | — | — |
| 2021-12-23 | $9.75 | $12.78 | 502,600 | — | — |
| 2021-12-22 | $9.78 | $12.82 | 1,034,800 | — | — |
| 2021-12-21 | $9.58 | $12.55 | 748,300 | — | — |
| 2021-12-20 | $9.25 | $12.12 | 806,200 | — | — |
| 2021-12-17 | $9.30 | $12.19 | 1,043,400 | — | — |
| 2021-12-16 | $9.35 | $12.25 | 794,900 | — | — |
| 2021-12-15 | $9.38 | $12.29 | 786,500 | — | — |
| 2021-12-14 | $9.26 | $12.13 | 1,113,000 | — | — |
| 2021-12-13 | $9.38 | $12.29 | 1,054,800 | — | — |
| 2021-12-10 | $9.51 | $12.46 | 452,300 | — | — |
| 2021-12-09 | $9.70 | $12.71 | 378,600 | — | — |
| 2021-12-08 | $9.65 | $12.65 | 289,400 | — | — |
| 2021-12-07 | $9.73 | $12.75 | 379,700 | — | — |
| 2021-12-06 | $9.76 | $12.79 | 519,000 | — | — |
| 2021-12-03 | $9.62 | $12.61 | 509,800 | — | — |
| 2021-12-02 | $9.77 | $12.80 | 634,400 | — | — |
| 2021-12-01 | $9.35 | $12.25 | 730,100 | — | — |
| 2021-11-30 | $9.35 | $12.25 | 961,200 | — | — |
| 2021-11-29 | $9.59 | $12.57 | 724,800 | — | — |
| 2021-11-26 | $9.41 | $12.33 | 408,900 | — | — |
| 2021-11-24 | $9.75 | $12.78 | 232,300 | — | — |
| 2021-11-23 | $9.70 | $12.71 | 383,400 | — | — |
| 2021-11-22 | $9.69 | $12.70 | 496,200 | — | — |
| 2021-11-19 | $9.61 | $12.59 | 377,300 | — | — |
| 2021-11-18 | $9.58 | $12.55 | 383,600 | — | — |
| 2021-11-17 | $9.49 | $12.44 | 359,900 | — | — |
| 2021-11-16 | $9.59 | $12.57 | 385,100 | — | — |
| 2021-11-15 | $9.65 | $12.65 | 482,100 | — | — |
| 2021-11-12 | $9.69 | $12.70 | 220,200 | — | — |
| 2021-11-11 | $9.77 | $12.80 | 182,200 | — | — |
| 2021-11-10 | $9.73 | $12.75 | 242,900 | — | — |
| 2021-11-09 | $9.78 | $12.82 | 219,700 | — | — |
| 2021-11-08 | $9.76 | $12.79 | 346,700 | — | — |
| 2021-11-05 | $9.89 | $12.96 | 408,700 | — | — |
| 2021-11-04 | $9.69 | $12.70 | 405,100 | — | — |
| 2021-11-03 | $9.87 | $12.93 | 570,000 | — | — |
| 2021-11-02 | $9.98 | $13.08 | 439,600 | — | — |
| 2021-11-01 | $9.94 | $13.03 | 239,100 | — | — |
| 2021-10-29 | $9.81 | $12.85 | 418,200 | — | — |
| 2021-10-28 | $9.92 | $13.00 | 257,400 | — | — |
| 2021-10-27 | $9.71 | $12.72 | 293,700 | — | — |
| 2021-10-26 | $9.66 | $12.66 | 306,400 | — | — |
| 2021-10-25 | $9.77 | $12.80 | 233,800 | — | — |
| 2021-10-22 | $9.67 | $12.67 | 210,100 | — | — |
| 2021-10-21 | $9.75 | $12.78 | 239,700 | — | — |
| 2021-10-20 | $9.79 | $12.83 | 170,000 | — | — |
| 2021-10-19 | $9.69 | $12.70 | 311,000 | — | — |
| 2021-10-18 | $9.89 | $12.96 | 188,400 | — | — |
| 2021-10-15 | $9.87 | $12.93 | 338,600 | — | — |
| 2021-10-14 | $9.90 | $12.97 | 329,300 | — | — |
| 2021-10-13 | $9.96 | $13.05 | 256,900 | — | — |
| 2021-10-12 | $9.87 | $12.93 | 202,300 | — | — |
| 2021-10-11 | $9.77 | $12.80 | 153,300 | — | — |
| 2021-10-08 | $9.86 | $12.92 | 175,300 | — | — |
| 2021-10-07 | $9.80 | $12.84 | 343,900 | — | — |
| 2021-10-06 | $9.72 | $12.74 | 577,200 | — | — |
| 2021-10-05 | $9.74 | $12.76 | 335,300 | — | — |
| 2021-10-04 | $9.70 | $12.71 | 368,800 | — | — |
| 2021-10-01 | $9.71 | $12.72 | 361,100 | — | — |
| 2021-09-30 | $9.39 | $12.30 | 353,500 | — | — |
| 2021-09-29 | $9.47 | $12.41 | 269,600 | — | — |
| 2021-09-28 | $9.60 | $12.37 | 452,800 | — | — |
| 2021-09-27 | $9.69 | $12.49 | 251,600 | — | — |
| 2021-09-24 | $9.69 | $12.49 | 298,800 | — | — |
| 2021-09-23 | $9.81 | $12.64 | 350,000 | — | — |
| 2021-09-22 | $9.60 | $12.37 | 250,100 | — | — |
| 2021-09-21 | $9.63 | $12.41 | 260,200 | — | — |
| 2021-09-20 | $9.68 | $12.47 | 672,700 | — | — |
| 2021-09-17 | $9.94 | $12.81 | 689,700 | — | — |
| 2021-09-16 | $9.95 | $12.82 | 183,900 | — | — |
| 2021-09-15 | $9.96 | $12.83 | 363,300 | — | — |
| 2021-09-14 | $9.99 | $12.87 | 411,900 | — | — |
| 2021-09-13 | $10.06 | $12.96 | 742,400 | — | — |
| 2021-09-10 | $9.46 | $12.19 | 409,400 | — | — |
| 2021-09-09 | $9.72 | $12.52 | 337,600 | — | — |
| 2021-09-08 | $9.81 | $12.64 | 430,300 | — | — |
| 2021-09-07 | $10.08 | $12.99 | 575,900 | — | — |
| 2021-09-03 | $10.39 | $13.39 | 312,900 | — | — |
| 2021-09-02 | $10.42 | $13.43 | 627,100 | — | — |
| 2021-09-01 | $10.18 | $13.12 | 379,100 | — | — |
| 2021-08-31 | $10.02 | $12.91 | 265,200 | — | — |
| 2021-08-30 | $9.99 | $12.87 | 381,200 | — | — |
| 2021-08-27 | $10.06 | $12.96 | 376,200 | — | — |
| 2021-08-26 | $9.85 | $12.69 | 593,000 | — | — |
| 2021-08-25 | $10.05 | $12.95 | 702,900 | — | — |
| 2021-08-24 | $9.93 | $12.80 | 823,600 | — | — |
| 2021-08-23 | $9.61 | $12.38 | 654,300 | — | — |
| 2021-08-20 | $9.55 | $12.31 | 450,100 | — | — |
| 2021-08-19 | $9.54 | $12.29 | 504,000 | — | — |
| 2021-08-18 | $9.37 | $12.07 | 445,700 | — | — |
| 2021-08-17 | $9.37 | $12.07 | 1,014,800 | — | — |
| 2021-08-16 | $9.44 | $12.16 | 716,900 | — | — |
| 2021-08-13 | $9.26 | $11.93 | 912,000 | — | — |
| 2021-08-12 | $9.15 | $11.79 | 1,241,800 | — | — |
| 2021-08-11 | $9.20 | $11.85 | 6,018,500 | — | — |
| 2021-08-10 | $9.42 | $12.14 | 1,703,900 | — | — |
| 2021-08-09 | $10.09 | $13.00 | 301,800 | — | — |
| 2021-08-06 | $9.98 | $12.86 | 383,600 | — | — |
| 2021-08-05 | $9.79 | $12.61 | 351,100 | — | — |
| 2021-08-04 | $9.31 | $12.00 | 329,600 | — | — |
| 2021-08-03 | $9.45 | $12.18 | 344,600 | — | — |
| 2021-08-02 | $9.34 | $12.03 | 203,900 | — | — |
| 2021-07-30 | $9.51 | $12.25 | 268,800 | — | — |
| 2021-07-29 | $9.70 | $12.50 | 173,100 | — | — |
| 2021-07-28 | $9.52 | $12.27 | 185,900 | — | — |
| 2021-07-27 | $9.53 | $12.28 | 184,300 | — | — |
| 2021-07-26 | $9.64 | $12.42 | 179,100 | — | — |
| 2021-07-23 | $9.42 | $12.14 | 158,000 | — | — |
| 2021-07-22 | $9.42 | $12.14 | 284,700 | — | — |
| 2021-07-21 | $9.79 | $12.61 | 314,300 | — | — |
| 2021-07-20 | $9.64 | $12.42 | 396,000 | — | — |
| 2021-07-19 | $9.43 | $12.15 | 619,600 | — | — |
| 2021-07-16 | $9.87 | $12.72 | 440,400 | — | — |
| 2021-07-15 | $9.98 | $12.86 | 640,100 | — | — |
| 2021-07-14 | $9.39 | $12.10 | 197,800 | — | — |
| 2021-07-13 | $9.68 | $12.47 | 263,100 | — | — |
| 2021-07-12 | $9.85 | $12.69 | 434,900 | — | — |
| 2021-07-09 | $9.45 | $12.18 | 150,700 | — | — |
| 2021-07-08 | $9.09 | $11.71 | 336,300 | — | — |
| 2021-07-07 | $9.20 | $11.85 | 219,200 | — | — |
| 2021-07-06 | $9.31 | $12.00 | 243,900 | — | — |
| 2021-07-02 | $9.37 | $12.07 | 232,600 | — | — |
| 2021-07-01 | $9.51 | $12.25 | 280,600 | — | — |
| 2021-06-30 | $9.40 | $12.11 | 397,500 | — | — |
| 2021-06-29 | $9.48 | $12.22 | 412,300 | — | — |
| 2021-06-28 | $9.76 | $12.40 | 634,200 | — | — |
| 2021-06-25 | $9.40 | $11.94 | 889,100 | — | — |
| 2021-06-24 | $10.32 | $13.11 | 168,000 | — | — |
| 2021-06-23 | $10.16 | $12.90 | 290,300 | — | — |
| 2021-06-22 | $10.12 | $12.85 | 173,300 | — | — |
| 2021-06-21 | $10.13 | $12.87 | 268,900 | — | — |
| 2021-06-18 | $9.88 | $12.55 | 765,900 | — | — |
| 2021-06-17 | $10.07 | $12.79 | 341,700 | — | — |
| 2021-06-16 | $10.21 | $12.97 | 309,100 | — | — |
| 2021-06-15 | $10.15 | $12.89 | 214,800 | — | — |
| 2021-06-14 | $10.16 | $12.90 | 294,900 | — | — |
| 2021-06-11 | $10.30 | $13.08 | 370,900 | — | — |
| 2021-06-10 | $10.44 | $13.26 | 327,500 | — | — |
| 2021-06-09 | $10.51 | $13.35 | 431,300 | — | — |
| 2021-06-08 | $10.33 | $13.12 | 760,200 | — | — |
| 2021-06-07 | $9.94 | $12.62 | 640,100 | — | — |
| 2021-06-04 | $9.60 | $12.19 | 345,900 | — | — |
| 2021-06-03 | $9.53 | $12.10 | 218,900 | — | — |
| 2021-06-02 | $9.62 | $12.22 | 334,400 | — | — |
| 2021-06-01 | $9.51 | $12.08 | 466,500 | — | — |
| 2021-05-28 | $9.45 | $12.00 | 217,400 | — | — |
| 2021-05-27 | $9.37 | $11.90 | 289,100 | — | — |
| 2021-05-26 | $9.23 | $11.72 | 112,300 | — | — |
| 2021-05-25 | $9.09 | $11.54 | 270,400 | — | — |
| 2021-05-24 | $9.44 | $11.99 | 234,200 | — | — |
| 2021-05-21 | $9.38 | $11.91 | 202,900 | — | — |
| 2021-05-20 | $9.38 | $11.91 | 222,100 | — | — |
| 2021-05-19 | $9.27 | $11.77 | 280,600 | — | — |
| 2021-05-18 | $9.25 | $11.75 | 294,700 | — | — |
| 2021-05-17 | $9.42 | $11.96 | 264,000 | — | — |
| 2021-05-14 | $9.23 | $11.72 | 230,000 | — | — |
| 2021-05-13 | $8.98 | $11.41 | 303,100 | — | — |
| 2021-05-12 | $8.65 | $10.99 | 735,300 | — | — |
| 2021-05-11 | $8.84 | $11.23 | 370,100 | — | — |
| 2021-05-10 | $9.07 | $11.52 | 351,400 | — | — |
| 2021-05-07 | $9.31 | $11.82 | 281,900 | — | — |
| 2021-05-06 | $9.34 | $11.86 | 830,900 | — | — |
| 2021-05-05 | $8.57 | $10.88 | 264,400 | — | — |
| 2021-05-04 | $8.57 | $10.88 | 311,900 | — | — |
| 2021-05-03 | $8.83 | $11.21 | 222,400 | — | — |
| 2021-04-30 | $8.69 | $11.04 | 333,300 | — | — |
| 2021-04-29 | $8.84 | $11.23 | 174,500 | — | — |
| 2021-04-28 | $8.87 | $11.27 | 275,600 | — | — |
| 2021-04-27 | $8.78 | $11.15 | 259,300 | — | — |
| 2021-04-26 | $8.81 | $11.19 | 363,100 | — | — |
| 2021-04-23 | $8.68 | $11.02 | 398,600 | — | — |
| 2021-04-22 | $8.40 | $10.67 | 398,200 | — | — |
| 2021-04-21 | $8.38 | $10.64 | 303,500 | — | — |
| 2021-04-20 | $8.25 | $10.48 | 497,300 | — | — |
| 2021-04-19 | $8.36 | $10.62 | 576,400 | — | — |
| 2021-04-16 | $8.54 | $10.85 | 249,100 | — | — |
| 2021-04-15 | $8.59 | $10.91 | 318,300 | — | — |
| 2021-04-14 | $8.55 | $10.86 | 347,400 | — | — |
| 2021-04-13 | $8.41 | $10.68 | 345,400 | — | — |
| 2021-04-12 | $8.48 | $10.77 | 385,800 | — | — |
| 2021-04-09 | $8.34 | $10.59 | 317,600 | — | — |
| 2021-04-08 | $8.34 | $10.59 | 342,500 | — | — |
| 2021-04-07 | $8.28 | $10.52 | 337,200 | — | — |
| 2021-04-06 | $8.27 | $10.50 | 394,400 | — | — |
| 2021-04-05 | $8.52 | $10.82 | 319,900 | — | — |
| 2021-04-01 | $8.60 | $10.92 | 484,200 | — | — |
| 2021-03-31 | $8.52 | $10.82 | 442,500 | — | — |
| 2021-03-30 | $8.63 | $10.96 | 334,700 | — | — |
| 2021-03-29 | $8.57 | $10.76 | 312,800 | — | — |
| 2021-03-26 | $8.71 | $10.93 | 347,700 | — | — |
| 2021-03-25 | $8.65 | $10.86 | 584,100 | — | — |
| 2021-03-24 | $8.42 | $10.57 | 424,700 | — | — |
| 2021-03-23 | $8.53 | $10.71 | 389,900 | — | — |
| 2021-03-22 | $8.81 | $11.06 | 303,800 | — | — |
| 2021-03-19 | $9.09 | $11.41 | 970,600 | — | — |
| 2021-03-18 | $8.99 | $11.28 | 288,400 | — | — |
| 2021-03-17 | $9.40 | $11.80 | 325,000 | — | — |
| 2021-03-16 | $9.19 | $11.54 | 325,400 | — | — |
| 2021-03-15 | $9.49 | $11.91 | 289,800 | — | — |
| 2021-03-12 | $9.37 | $11.76 | 297,100 | — | — |
| 2021-03-11 | $9.43 | $11.84 | 339,300 | — | — |
| 2021-03-10 | $9.37 | $11.76 | 616,500 | — | — |
| 2021-03-09 | $9.03 | $11.33 | 628,200 | — | — |
| 2021-03-08 | $8.93 | $11.21 | 437,400 | — | — |
| 2021-03-05 | $8.67 | $10.88 | 672,200 | — | — |
| 2021-03-04 | $8.75 | $10.98 | 435,500 | — | — |
| 2021-03-03 | $8.84 | $11.10 | 562,300 | — | — |
| 2021-03-02 | $8.56 | $10.74 | 357,400 | — | — |
| 2021-03-01 | $8.37 | $10.51 | 365,900 | — | — |
| 2021-02-26 | $8.25 | $10.36 | 342,900 | — | — |
| 2021-02-25 | $8.30 | $10.42 | 886,300 | — | — |
| 2021-02-24 | $8.94 | $11.22 | 366,500 | — | — |
| 2021-02-23 | $8.54 | $10.72 | 298,700 | — | — |
| 2021-02-22 | $8.71 | $10.93 | 255,500 | — | — |
| 2021-02-19 | $8.51 | $10.68 | 228,700 | — | — |
| 2021-02-18 | $8.23 | $10.33 | 250,900 | — | — |
| 2021-02-17 | $8.45 | $10.61 | 237,400 | — | — |
| 2021-02-16 | $8.69 | $10.91 | 256,100 | — | — |
| 2021-02-12 | $8.45 | $10.61 | 288,500 | — | — |
| 2021-02-11 | $8.55 | $10.73 | 392,300 | — | — |
| 2021-02-10 | $8.40 | $10.54 | 304,500 | — | — |
| 2021-02-09 | $8.51 | $10.68 | 273,900 | — | — |
| 2021-02-08 | $8.67 | $10.88 | 243,700 | — | — |
| 2021-02-05 | $8.40 | $10.54 | 201,500 | — | — |
| 2021-02-04 | $8.40 | $10.54 | 261,100 | — | — |
| 2021-02-03 | $8.16 | $10.24 | 388,400 | — | — |
| 2021-02-02 | $8.18 | $10.27 | 246,500 | — | — |
| 2021-02-01 | $8.08 | $10.14 | 354,100 | — | — |
| 2021-01-29 | $7.90 | $9.92 | 382,500 | — | — |
| 2021-01-28 | $8.08 | $10.14 | 321,900 | — | — |
| 2021-01-27 | $7.95 | $9.98 | 605,600 | — | — |
| 2021-01-26 | $8.16 | $10.24 | 284,700 | — | — |
| 2021-01-25 | $8.40 | $10.54 | 314,900 | — | — |
| 2021-01-22 | $8.39 | $10.53 | 527,100 | — | — |
| 2021-01-21 | $8.50 | $10.67 | 376,700 | — | — |
| 2021-01-20 | $8.77 | $11.01 | 608,300 | — | — |
| 2021-01-19 | $8.32 | $10.44 | 646,200 | — | — |
| 2021-01-15 | $7.82 | $9.82 | 392,000 | — | — |
| 2021-01-14 | $8.04 | $10.09 | 345,000 | — | — |
| 2021-01-13 | $7.92 | $9.94 | 617,400 | — | — |
| 2021-01-12 | $7.99 | $10.03 | 758,100 | — | — |
| 2021-01-11 | $8.28 | $10.39 | 709,400 | — | — |
| 2021-01-08 | $8.66 | $10.87 | 1,249,900 | — | — |
| 2021-01-07 | $8.21 | $10.31 | 745,700 | — | — |
| 2021-01-06 | $8.06 | $10.12 | 786,600 | — | — |
| 2021-01-05 | $7.32 | $9.19 | 441,700 | — | — |
| 2021-01-04 | $7.09 | $8.90 | 443,800 | — | — |