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
- 2020-10-19 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 | $10.56 | $10.73 | 204,500 | — | — |
| 2021-12-30 | $10.14 | $10.31 | 83,500 | — | — |
| 2021-12-29 | $10.10 | $10.27 | 117,200 | — | — |
| 2021-12-28 | $10.41 | $10.58 | 129,100 | — | — |
| 2021-12-27 | $10.39 | $10.56 | 312,500 | — | — |
| 2021-12-23 | $10.26 | $10.43 | 57,700 | — | — |
| 2021-12-22 | $10.35 | $10.52 | 178,000 | — | — |
| 2021-12-21 | $9.99 | $10.15 | 167,700 | — | — |
| 2021-12-20 | $9.59 | $9.75 | 293,200 | — | — |
| 2021-12-17 | $9.86 | $10.02 | 132,000 | — | — |
| 2021-12-16 | $9.94 | $10.10 | 142,500 | — | — |
| 2021-12-15 | $10.00 | $10.16 | 136,500 | — | — |
| 2021-12-14 | $9.95 | $10.11 | 83,100 | — | — |
| 2021-12-13 | $9.98 | $10.14 | 47,500 | — | — |
| 2021-12-10 | $10.27 | $10.44 | 70,200 | — | — |
| 2021-12-09 | $10.24 | $10.41 | 70,300 | — | — |
| 2021-12-08 | $10.25 | $10.42 | 71,900 | — | — |
| 2021-12-07 | $10.27 | $10.44 | 66,200 | — | — |
| 2021-12-06 | $10.26 | $10.43 | 203,100 | — | — |
| 2021-12-03 | $9.99 | $10.15 | 155,500 | — | — |
| 2021-12-02 | $9.94 | $10.10 | 76,400 | — | — |
| 2021-12-01 | $10.15 | $10.32 | 209,300 | — | — |
| 2021-11-30 | $10.41 | $10.58 | 277,400 | — | — |
| 2021-11-29 | $10.28 | $10.45 | 265,600 | — | — |
| 2021-11-26 | $10.34 | $10.51 | 46,400 | — | — |
| 2021-11-24 | $10.64 | $10.81 | 92,400 | — | — |
| 2021-11-23 | $10.53 | $10.70 | 97,900 | — | — |
| 2021-11-22 | $10.50 | $10.67 | 131,900 | — | — |
| 2021-11-19 | $10.60 | $10.77 | 70,000 | — | — |
| 2021-11-18 | $10.67 | $10.85 | 91,700 | — | — |
| 2021-11-17 | $10.93 | $11.11 | 76,800 | — | — |
| 2021-11-16 | $11.13 | $11.31 | 181,800 | — | — |
| 2021-11-15 | $11.32 | $11.51 | 117,700 | — | — |
| 2021-11-12 | $11.39 | $11.58 | 139,500 | — | — |
| 2021-11-11 | $11.23 | $11.41 | 55,300 | — | — |
| 2021-11-10 | $11.14 | $11.26 | 165,800 | — | — |
| 2021-11-09 | $11.32 | $11.44 | 111,300 | — | — |
| 2021-11-08 | $11.59 | $11.71 | 104,900 | — | — |
| 2021-11-05 | $11.55 | $11.67 | 91,700 | — | — |
| 2021-11-04 | $11.59 | $11.71 | 148,900 | — | — |
| 2021-11-03 | $11.47 | $11.59 | 462,500 | — | — |
| 2021-11-02 | $11.22 | $11.34 | 694,300 | — | — |
| 2021-11-01 | $10.70 | $10.81 | 267,400 | — | — |
| 2021-10-29 | $10.50 | $10.61 | 149,900 | — | — |
| 2021-10-28 | $10.45 | $10.56 | 149,100 | — | — |
| 2021-10-27 | $10.67 | $10.78 | 142,200 | — | — |
| 2021-10-26 | $10.88 | $11.00 | 61,800 | — | — |
| 2021-10-25 | $11.11 | $11.23 | 288,300 | — | — |
| 2021-10-22 | $11.39 | $11.51 | 250,800 | — | — |
| 2021-10-21 | $11.08 | $11.20 | 535,000 | — | — |
| 2021-10-20 | $10.80 | $10.92 | 41,300 | — | — |
| 2021-10-19 | $10.78 | $10.90 | 125,500 | — | — |
| 2021-10-18 | $10.75 | $10.86 | 183,600 | — | — |
| 2021-10-15 | $10.87 | $10.99 | 67,400 | — | — |
| 2021-10-14 | $10.86 | $10.98 | 63,100 | — | — |
| 2021-10-13 | $10.60 | $10.71 | 63,400 | — | — |
| 2021-10-12 | $10.63 | $10.74 | 172,000 | — | — |
| 2021-10-11 | $10.57 | $10.68 | 170,300 | — | — |
| 2021-10-08 | $10.77 | $10.89 | 90,100 | — | — |
| 2021-10-07 | $10.81 | $10.93 | 195,300 | — | — |
| 2021-10-06 | $10.92 | $11.04 | 170,800 | — | — |
| 2021-10-05 | $11.00 | $11.12 | 167,500 | — | — |
| 2021-10-04 | $11.04 | $11.16 | 91,800 | — | — |
| 2021-10-01 | $11.00 | $11.12 | 80,800 | — | — |
| 2021-09-30 | $10.99 | $11.11 | 105,800 | — | — |
| 2021-09-29 | $10.96 | $11.08 | 64,200 | — | — |
| 2021-09-28 | $10.90 | $11.02 | 95,700 | — | — |
| 2021-09-27 | $11.20 | $11.32 | 88,900 | — | — |
| 2021-09-24 | $10.89 | $11.01 | 115,100 | — | — |
| 2021-09-23 | $11.15 | $11.27 | 61,000 | — | — |
| 2021-09-22 | $11.02 | $11.14 | 60,700 | — | — |
| 2021-09-21 | $10.76 | $10.87 | 44,300 | — | — |
| 2021-09-20 | $10.69 | $10.80 | 93,300 | — | — |
| 2021-09-17 | $10.90 | $11.02 | 69,500 | — | — |
| 2021-09-16 | $10.74 | $10.85 | 109,700 | — | — |
| 2021-09-15 | $10.91 | $11.03 | 384,300 | — | — |
| 2021-09-14 | $10.83 | $10.95 | 197,500 | — | — |
| 2021-09-13 | $10.97 | $11.09 | 128,800 | — | — |
| 2021-09-10 | $10.99 | $11.11 | 115,500 | — | — |
| 2021-09-09 | $11.38 | $11.50 | 90,100 | — | — |
| 2021-09-08 | $11.58 | $11.70 | 93,200 | — | — |
| 2021-09-07 | $11.56 | $11.68 | 82,100 | — | — |
| 2021-09-03 | $11.88 | $12.01 | 45,600 | — | — |
| 2021-09-02 | $12.13 | $12.26 | 51,600 | — | — |
| 2021-09-01 | $12.14 | $12.27 | 95,200 | — | — |
| 2021-08-31 | $11.99 | $12.12 | 237,900 | — | — |
| 2021-08-30 | $12.04 | $12.17 | 47,100 | — | — |
| 2021-08-27 | $12.25 | $12.38 | 212,400 | — | — |
| 2021-08-26 | $11.88 | $12.01 | 77,900 | — | — |
| 2021-08-25 | $12.04 | $12.17 | 79,400 | — | — |
| 2021-08-24 | $11.82 | $11.95 | 91,100 | — | — |
| 2021-08-23 | $11.50 | $11.62 | 131,100 | — | — |
| 2021-08-20 | $11.62 | $11.74 | 57,800 | — | — |
| 2021-08-19 | $11.60 | $11.72 | 243,100 | — | — |
| 2021-08-18 | $11.61 | $11.73 | 90,700 | — | — |
| 2021-08-17 | $11.36 | $11.48 | 52,500 | — | — |
| 2021-08-16 | $11.53 | $11.65 | 107,300 | — | — |
| 2021-08-13 | $11.66 | $11.78 | 171,400 | — | — |
| 2021-08-12 | $11.79 | $11.92 | 56,000 | — | — |
| 2021-08-11 | $11.78 | $11.91 | 59,600 | — | — |
| 2021-08-10 | $11.54 | $11.66 | 376,000 | — | — |
| 2021-08-09 | $11.37 | $11.49 | 117,800 | — | — |
| 2021-08-06 | $11.47 | $11.59 | 260,600 | — | — |
| 2021-08-05 | $11.30 | $11.42 | 155,900 | — | — |
| 2021-08-04 | $11.32 | $11.44 | 147,200 | — | — |
| 2021-08-03 | $10.92 | $11.04 | 91,900 | — | — |
| 2021-08-02 | $10.75 | $10.86 | 100,900 | — | — |
| 2021-07-30 | $10.80 | $10.92 | 64,300 | — | — |
| 2021-07-29 | $10.99 | $11.11 | 119,900 | — | — |
| 2021-07-28 | $10.62 | $10.73 | 51,400 | — | — |
| 2021-07-27 | $10.58 | $10.69 | 51,700 | — | — |
| 2021-07-26 | $10.66 | $10.77 | 53,300 | — | — |
| 2021-07-23 | $10.71 | $10.82 | 65,300 | — | — |
| 2021-07-22 | $10.57 | $10.68 | 51,900 | — | — |
| 2021-07-21 | $10.67 | $10.78 | 174,400 | — | — |
| 2021-07-20 | $10.07 | $10.18 | 97,100 | — | — |
| 2021-07-19 | $10.11 | $10.22 | 275,600 | — | — |
| 2021-07-16 | $10.73 | $10.84 | 156,300 | — | — |
| 2021-07-15 | $10.34 | $10.45 | 162,200 | — | — |
| 2021-07-14 | $10.67 | $10.78 | 89,300 | — | — |
| 2021-07-13 | $10.83 | $10.95 | 154,900 | — | — |
| 2021-07-12 | $10.73 | $10.84 | 64,900 | — | — |
| 2021-07-09 | $10.60 | $10.71 | 97,100 | — | — |
| 2021-07-08 | $10.06 | $10.17 | 78,000 | — | — |
| 2021-07-07 | $10.14 | $10.25 | 73,500 | — | — |
| 2021-07-06 | $10.29 | $10.40 | 123,400 | — | — |
| 2021-07-02 | $10.57 | $10.68 | 24,800 | — | — |
| 2021-07-01 | $10.50 | $10.61 | 36,000 | — | — |
| 2021-06-30 | $10.39 | $10.50 | 79,200 | — | — |
| 2021-06-29 | $10.47 | $10.58 | 85,900 | — | — |
| 2021-06-28 | $10.59 | $10.70 | 71,500 | — | — |
| 2021-06-25 | $10.63 | $10.74 | 49,300 | — | — |
| 2021-06-24 | $10.94 | $11.06 | 35,500 | — | — |
| 2021-06-23 | $10.95 | $11.07 | 208,700 | — | — |
| 2021-06-22 | $10.91 | $11.03 | 18,600 | — | — |
| 2021-06-21 | $10.93 | $11.05 | 69,800 | — | — |
| 2021-06-18 | $10.73 | $10.84 | 110,500 | — | — |
| 2021-06-17 | $11.07 | $11.19 | 60,400 | — | — |
| 2021-06-16 | $11.17 | $11.29 | 381,100 | — | — |
| 2021-06-15 | $11.00 | $11.12 | 21,000 | — | — |
| 2021-06-14 | $11.02 | $11.14 | 38,800 | — | — |
| 2021-06-11 | $11.15 | $11.27 | 55,500 | — | — |
| 2021-06-10 | $11.14 | $11.26 | 50,700 | — | — |
| 2021-06-09 | $11.30 | $11.42 | 35,300 | — | — |
| 2021-06-08 | $11.45 | $11.57 | 35,800 | — | — |
| 2021-06-07 | $11.44 | $11.56 | 67,600 | — | — |
| 2021-06-04 | $11.81 | $11.94 | 71,100 | — | — |
| 2021-06-03 | $11.63 | $11.75 | 62,400 | — | — |
| 2021-06-02 | $11.92 | $12.05 | 56,700 | — | — |
| 2021-06-01 | $12.00 | $12.13 | 112,700 | — | — |
| 2021-05-28 | $12.00 | $12.13 | 55,500 | — | — |
| 2021-05-27 | $11.86 | $11.99 | 22,300 | — | — |
| 2021-05-26 | $11.83 | $11.83 | 55,300 | — | — |
| 2021-05-25 | $11.80 | $11.80 | 49,500 | — | — |
| 2021-05-24 | $11.61 | $11.61 | 46,900 | — | — |
| 2021-05-21 | $12.08 | $12.08 | 46,500 | — | — |
| 2021-05-20 | $12.00 | $12.00 | 41,600 | — | — |
| 2021-05-19 | $12.10 | $12.10 | 33,100 | — | — |
| 2021-05-18 | $12.24 | $12.24 | 52,700 | — | — |
| 2021-05-17 | $12.15 | $12.15 | 70,300 | — | — |
| 2021-05-14 | $12.50 | $12.50 | 64,800 | — | — |
| 2021-05-13 | $11.94 | $11.94 | 114,700 | — | — |
| 2021-05-12 | $12.03 | $12.03 | 101,200 | — | — |
| 2021-05-11 | $12.66 | $12.66 | 80,200 | — | — |
| 2021-05-10 | $13.36 | $13.36 | 116,000 | — | — |
| 2021-05-07 | $13.55 | $13.55 | 377,100 | — | — |
| 2021-05-06 | $12.58 | $12.58 | 40,900 | — | — |
| 2021-05-05 | $12.64 | $12.64 | 105,200 | — | — |
| 2021-05-04 | $12.73 | $12.73 | 249,600 | — | — |
| 2021-05-03 | $12.40 | $12.40 | 148,600 | — | — |
| 2021-04-30 | $12.87 | $12.87 | 263,300 | — | — |
| 2021-04-29 | $12.97 | $12.97 | 560,700 | — | — |
| 2021-04-28 | $12.49 | $12.49 | 331,700 | — | — |
| 2021-04-27 | $12.34 | $12.34 | 619,800 | — | — |
| 2021-04-26 | $11.95 | $11.95 | 263,400 | — | — |
| 2021-04-23 | $11.46 | $11.46 | 166,700 | — | — |
| 2021-04-22 | $11.50 | $11.50 | 310,900 | — | — |
| 2021-04-21 | $11.05 | $11.05 | 312,400 | — | — |
| 2021-04-20 | $10.37 | $10.37 | 250,400 | — | — |
| 2021-04-19 | $10.72 | $10.72 | 237,400 | — | — |
| 2021-04-16 | $10.15 | $10.15 | 210,200 | — | — |
| 2021-04-15 | $9.93 | $9.93 | 82,500 | — | — |
| 2021-04-14 | $9.90 | $9.90 | 57,500 | — | — |
| 2021-04-13 | $9.81 | $9.81 | 112,000 | — | — |
| 2021-04-12 | $9.80 | $9.80 | 127,200 | — | — |
| 2021-04-09 | $9.76 | $9.76 | 101,400 | — | — |
| 2021-04-08 | $10.00 | $10.00 | 40,400 | — | — |
| 2021-04-07 | $10.06 | $10.06 | 179,000 | — | — |
| 2021-04-06 | $10.08 | $10.08 | 166,900 | — | — |
| 2021-04-05 | $10.14 | $10.14 | 193,800 | — | — |
| 2021-04-01 | $9.98 | $9.98 | 507,700 | — | — |
| 2021-03-31 | $9.00 | $9.00 | 321,100 | — | — |
| 2021-03-30 | $8.56 | $8.56 | 215,900 | — | — |
| 2021-03-29 | $8.37 | $8.37 | 102,000 | — | — |
| 2021-03-26 | $8.09 | $8.09 | 112,900 | — | — |
| 2021-03-25 | $8.13 | $8.13 | 264,300 | — | — |
| 2021-03-24 | $8.39 | $8.39 | 630,900 | — | — |
| 2021-03-23 | $8.29 | $8.29 | 250,600 | — | — |
| 2021-03-22 | $8.52 | $8.52 | 91,600 | — | — |
| 2021-03-19 | $8.54 | $8.54 | 151,200 | — | — |
| 2021-03-18 | $8.42 | $8.42 | 315,300 | — | — |
| 2021-03-17 | $8.43 | $8.43 | 120,500 | — | — |
| 2021-03-16 | $8.54 | $8.54 | 271,500 | — | — |
| 2021-03-15 | $8.67 | $8.67 | 348,800 | — | — |
| 2021-03-12 | $8.67 | $8.67 | 87,800 | — | — |
| 2021-03-11 | $8.61 | $8.61 | 93,900 | — | — |
| 2021-03-10 | $8.37 | $8.37 | 229,000 | — | — |
| 2021-03-09 | $8.45 | $8.45 | 129,700 | — | — |
| 2021-03-08 | $8.69 | $8.69 | 236,800 | — | — |
| 2021-03-05 | $8.21 | $8.21 | 117,000 | — | — |
| 2021-03-04 | $8.36 | $8.36 | 198,000 | — | — |
| 2021-03-03 | $8.33 | $8.33 | 254,800 | — | — |
| 2021-03-02 | $8.33 | $8.33 | 287,900 | — | — |
| 2021-03-01 | $8.51 | $8.51 | 252,900 | — | — |
| 2021-02-26 | $8.56 | $8.56 | 100,500 | — | — |
| 2021-02-25 | $8.86 | $8.86 | 50,400 | — | — |
| 2021-02-24 | $9.22 | $9.22 | 71,200 | — | — |
| 2021-02-23 | $9.09 | $9.09 | 93,400 | — | — |
| 2021-02-22 | $8.96 | $8.96 | 92,200 | — | — |
| 2021-02-19 | $8.78 | $8.78 | 207,500 | — | — |
| 2021-02-18 | $9.14 | $9.14 | 30,600 | — | — |
| 2021-02-17 | $9.28 | $9.28 | 321,300 | — | — |
| 2021-02-16 | $10.20 | $10.20 | 514,300 | — | — |
| 2021-02-12 | $9.07 | $9.07 | 82,800 | — | — |
| 2021-02-11 | $8.97 | $8.97 | 61,400 | — | — |
| 2021-02-10 | $8.86 | $8.86 | 109,800 | — | — |
| 2021-02-09 | $8.69 | $8.69 | 71,700 | — | — |
| 2021-02-08 | $8.54 | $8.54 | 227,800 | — | — |
| 2021-02-05 | $8.48 | $8.48 | 27,000 | — | — |
| 2021-02-04 | $8.47 | $8.47 | 59,700 | — | — |
| 2021-02-03 | $8.57 | $8.57 | 70,900 | — | — |
| 2021-02-02 | $8.83 | $8.83 | 124,400 | — | — |
| 2021-02-01 | $8.76 | $8.76 | 61,700 | — | — |
| 2021-01-29 | $8.49 | $8.49 | 86,400 | — | — |
| 2021-01-28 | $8.54 | $8.54 | 60,900 | — | — |
| 2021-01-27 | $8.39 | $8.39 | 135,200 | — | — |
| 2021-01-26 | $8.63 | $8.63 | 140,400 | — | — |
| 2021-01-25 | $8.67 | $8.67 | 191,400 | — | — |
| 2021-01-22 | $8.89 | $8.89 | 92,100 | — | — |
| 2021-01-21 | $9.04 | $9.04 | 58,700 | — | — |
| 2021-01-20 | $8.98 | $8.98 | 189,300 | — | — |
| 2021-01-19 | $8.94 | $8.94 | 177,000 | — | — |
| 2021-01-15 | $8.78 | $8.78 | 232,900 | — | — |
| 2021-01-14 | $8.68 | $8.68 | 378,500 | — | — |
| 2021-01-13 | $8.81 | $8.81 | 307,300 | — | — |
| 2021-01-12 | $8.98 | $8.98 | 214,000 | — | — |
| 2021-01-11 | $9.12 | $9.12 | 322,600 | — | — |
| 2021-01-08 | $9.40 | $9.40 | 64,900 | — | — |
| 2021-01-07 | $9.44 | $9.44 | 231,200 | — | — |
| 2021-01-06 | $9.78 | $9.78 | 50,000 | — | — |
| 2021-01-05 | $10.02 | $10.02 | 116,700 | — | — |
| 2021-01-04 | $9.58 | $9.58 | 105,900 | — | — |