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
- 2020-10-05 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 | $11.39 | $11.39 | 246,000 | — | — |
| 2021-12-30 | $11.67 | $11.67 | 240,200 | — | — |
| 2021-12-29 | $11.40 | $11.40 | 180,600 | — | — |
| 2021-12-28 | $11.40 | $11.40 | 326,400 | — | — |
| 2021-12-27 | $11.50 | $11.50 | 300,000 | — | — |
| 2021-12-23 | $11.55 | $11.55 | 382,500 | — | — |
| 2021-12-22 | $11.33 | $11.33 | 894,100 | — | — |
| 2021-12-21 | $11.32 | $11.32 | 1,005,400 | — | — |
| 2021-12-20 | $11.06 | $11.06 | 986,300 | — | — |
| 2021-12-17 | $11.20 | $11.20 | 1,253,200 | — | — |
| 2021-12-16 | $11.00 | $11.00 | 1,487,200 | — | — |
| 2021-12-15 | $11.23 | $11.23 | 1,272,700 | — | — |
| 2021-12-14 | $11.15 | $11.15 | 897,600 | — | — |
| 2021-12-13 | $11.62 | $11.62 | 609,600 | — | — |
| 2021-12-10 | $11.78 | $11.78 | 335,200 | — | — |
| 2021-12-09 | $11.82 | $11.82 | 535,800 | — | — |
| 2021-12-08 | $12.10 | $12.10 | 960,800 | — | — |
| 2021-12-07 | $12.18 | $12.18 | 1,001,400 | — | — |
| 2021-12-06 | $11.55 | $11.55 | 1,231,100 | — | — |
| 2021-12-03 | $11.73 | $11.73 | 1,121,200 | — | — |
| 2021-12-02 | $12.66 | $12.66 | 792,600 | — | — |
| 2021-12-01 | $12.29 | $12.29 | 937,900 | — | — |
| 2021-11-30 | $12.85 | $12.85 | 1,059,200 | — | — |
| 2021-11-29 | $12.90 | $12.90 | 527,100 | — | — |
| 2021-11-26 | $12.45 | $12.45 | 799,400 | — | — |
| 2021-11-24 | $12.65 | $12.65 | 478,400 | — | — |
| 2021-11-23 | $12.25 | $12.25 | 387,200 | — | — |
| 2021-11-22 | $12.70 | $12.70 | 446,500 | — | — |
| 2021-11-19 | $12.99 | $12.99 | 310,200 | — | — |
| 2021-11-18 | $13.04 | $13.04 | 264,200 | — | — |
| 2021-11-17 | $13.09 | $13.09 | 404,000 | — | — |
| 2021-11-16 | $13.18 | $13.18 | 468,400 | — | — |
| 2021-11-15 | $12.88 | $12.88 | 898,800 | — | — |
| 2021-11-12 | $12.52 | $12.52 | 361,800 | — | — |
| 2021-11-11 | $12.47 | $12.47 | 488,700 | — | — |
| 2021-11-10 | $11.64 | $11.64 | 284,400 | — | — |
| 2021-11-09 | $12.00 | $12.00 | 313,700 | — | — |
| 2021-11-08 | $12.30 | $12.30 | 337,700 | — | — |
| 2021-11-05 | $12.25 | $12.25 | 454,200 | — | — |
| 2021-11-04 | $12.11 | $12.11 | 998,700 | — | — |
| 2021-11-03 | $12.09 | $12.09 | 268,400 | — | — |
| 2021-11-02 | $12.20 | $12.20 | 376,300 | — | — |
| 2021-11-01 | $12.15 | $12.15 | 1,214,300 | — | — |
| 2021-10-29 | $11.98 | $11.98 | 649,000 | — | — |
| 2021-10-28 | $12.13 | $12.13 | 404,600 | — | — |
| 2021-10-27 | $11.86 | $11.86 | 1,059,200 | — | — |
| 2021-10-26 | $11.81 | $11.81 | 266,100 | — | — |
| 2021-10-25 | $11.75 | $11.75 | 749,200 | — | — |
| 2021-10-22 | $11.80 | $11.80 | 515,900 | — | — |
| 2021-10-21 | $11.61 | $11.61 | 571,800 | — | — |
| 2021-10-20 | $11.40 | $11.40 | 1,336,500 | — | — |
| 2021-10-19 | $10.57 | $10.57 | 878,600 | — | — |
| 2021-10-18 | $10.24 | $10.24 | 414,100 | — | — |
| 2021-10-15 | $10.35 | $10.35 | 543,200 | — | — |
| 2021-10-14 | $10.51 | $10.51 | 310,300 | — | — |
| 2021-10-13 | $10.31 | $10.31 | 334,100 | — | — |
| 2021-10-12 | $10.20 | $10.20 | 426,200 | — | — |
| 2021-10-11 | $10.09 | $10.09 | 451,900 | — | — |
| 2021-10-08 | $10.11 | $10.11 | 415,600 | — | — |
| 2021-10-07 | $10.14 | $10.14 | 514,400 | — | — |
| 2021-10-06 | $10.27 | $10.27 | 903,900 | — | — |
| 2021-10-05 | $10.55 | $10.55 | 1,293,000 | — | — |
| 2021-10-04 | $10.45 | $10.45 | 737,900 | — | — |
| 2021-10-01 | $10.57 | $10.57 | 682,700 | — | — |
| 2021-09-30 | $10.51 | $10.51 | 568,200 | — | — |
| 2021-09-29 | $10.26 | $10.26 | 514,000 | — | — |
| 2021-09-28 | $10.90 | $10.90 | 346,300 | — | — |
| 2021-09-27 | $11.34 | $11.34 | 710,800 | — | — |
| 2021-09-24 | $11.46 | $11.46 | 1,059,500 | — | — |
| 2021-09-23 | $11.47 | $11.47 | 637,400 | — | — |
| 2021-09-22 | $11.75 | $11.75 | 1,287,200 | — | — |
| 2021-09-21 | $11.50 | $11.50 | 3,112,700 | — | — |
| 2021-09-20 | $11.33 | $11.33 | 1,432,300 | — | — |
| 2021-09-17 | $11.43 | $11.43 | 4,775,600 | — | — |
| 2021-09-16 | $11.52 | $11.52 | 835,500 | — | — |
| 2021-09-15 | $11.36 | $11.36 | 995,500 | — | — |
| 2021-09-14 | $11.29 | $11.29 | 1,187,600 | — | — |
| 2021-09-13 | $11.36 | $11.36 | 1,119,600 | — | — |
| 2021-09-10 | $11.81 | $11.81 | 1,351,400 | — | — |
| 2021-09-09 | $11.30 | $11.30 | 589,100 | — | — |
| 2021-09-08 | $10.99 | $10.99 | 530,300 | — | — |
| 2021-09-07 | $10.87 | $10.87 | 1,197,100 | — | — |
| 2021-09-03 | $11.87 | $11.87 | 882,400 | — | — |
| 2021-09-02 | $11.78 | $11.78 | 536,800 | — | — |
| 2021-09-01 | $11.55 | $11.55 | 513,300 | — | — |
| 2021-08-31 | $11.60 | $11.60 | 480,200 | — | — |
| 2021-08-30 | $10.85 | $10.85 | 483,900 | — | — |
| 2021-08-27 | $11.60 | $11.60 | 963,600 | — | — |
| 2021-08-26 | $10.84 | $10.84 | 542,800 | — | — |
| 2021-08-25 | $10.73 | $10.73 | 334,200 | — | — |
| 2021-08-24 | $10.74 | $10.74 | 710,800 | — | — |
| 2021-08-23 | $10.50 | $10.50 | 954,300 | — | — |
| 2021-08-20 | $9.99 | $9.99 | 706,300 | — | — |
| 2021-08-19 | $9.52 | $9.52 | 340,800 | — | — |
| 2021-08-18 | $9.50 | $9.50 | 468,500 | — | — |
| 2021-08-17 | $9.57 | $9.57 | 413,500 | — | — |
| 2021-08-16 | $9.62 | $9.62 | 793,200 | — | — |
| 2021-08-13 | $10.07 | $10.07 | 2,656,600 | — | — |
| 2021-08-12 | $9.29 | $9.29 | 1,583,900 | — | — |
| 2021-08-11 | $8.95 | $8.95 | 178,000 | — | — |
| 2021-08-10 | $8.90 | $8.90 | 570,600 | — | — |
| 2021-08-09 | $9.05 | $9.05 | 727,200 | — | — |
| 2021-08-06 | $8.84 | $8.84 | 1,006,600 | — | — |
| 2021-08-05 | $8.90 | $8.90 | 1,015,000 | — | — |
| 2021-08-04 | $9.10 | $9.10 | 2,029,400 | — | — |
| 2021-08-03 | $9.54 | $9.54 | 448,300 | — | — |
| 2021-08-02 | $10.06 | $10.06 | 548,900 | — | — |
| 2021-07-30 | $9.26 | $9.26 | 96,500 | — | — |
| 2021-07-29 | $9.16 | $9.16 | 172,100 | — | — |
| 2021-07-28 | $9.36 | $9.36 | 219,000 | — | — |
| 2021-07-27 | $9.10 | $9.10 | 509,400 | — | — |
| 2021-07-26 | $9.59 | $9.59 | 880,600 | — | — |
| 2021-07-23 | $9.98 | $9.98 | 3,522,100 | — | — |
| 2021-07-22 | $9.98 | $9.98 | 1,905,600 | — | — |
| 2021-07-21 | $9.98 | $9.98 | 1,324,400 | — | — |
| 2021-07-20 | $9.97 | $9.97 | 684,100 | — | — |
| 2021-07-19 | $9.97 | $9.97 | 4,225,500 | — | — |
| 2021-07-16 | $9.97 | $9.97 | 23,500 | — | — |
| 2021-07-15 | $9.97 | $9.97 | 2,300,000 | — | — |
| 2021-07-14 | $9.98 | $9.98 | 1,056,000 | — | — |
| 2021-07-13 | $9.98 | $9.98 | 649,200 | — | — |
| 2021-07-12 | $9.98 | $9.98 | 1,411,700 | — | — |
| 2021-07-09 | $9.99 | $9.99 | 183,800 | — | — |
| 2021-07-08 | $9.97 | $9.97 | 148,200 | — | — |
| 2021-07-07 | $9.98 | $9.98 | 41,100 | — | — |
| 2021-07-06 | $9.99 | $9.99 | 222,500 | — | — |
| 2021-07-02 | $9.99 | $9.99 | 47,400 | — | — |
| 2021-07-01 | $9.96 | $9.96 | 127,100 | — | — |
| 2021-06-30 | $9.96 | $9.96 | 391,000 | — | — |
| 2021-06-29 | $9.97 | $9.97 | 155,300 | — | — |
| 2021-06-28 | $9.99 | $9.99 | 21,100 | — | — |
| 2021-06-25 | $9.97 | $9.97 | 116,900 | — | — |
| 2021-06-24 | $9.95 | $9.95 | 63,000 | — | — |
| 2021-06-23 | $9.98 | $9.98 | 111,200 | — | — |
| 2021-06-22 | $9.98 | $9.98 | 64,100 | — | — |
| 2021-06-21 | $10.00 | $10.00 | 119,900 | — | — |
| 2021-06-18 | $10.00 | $10.00 | 523,100 | — | — |
| 2021-06-17 | $9.99 | $9.99 | 120,200 | — | — |
| 2021-06-16 | $9.98 | $9.98 | 32,700 | — | — |
| 2021-06-15 | $10.00 | $10.00 | 141,300 | — | — |
| 2021-06-14 | $10.04 | $10.04 | 62,000 | — | — |
| 2021-06-11 | $10.09 | $10.09 | 566,900 | — | — |
| 2021-06-10 | $10.09 | $10.09 | 413,100 | — | — |
| 2021-06-09 | $10.05 | $10.05 | 502,800 | — | — |
| 2021-06-08 | $9.99 | $9.99 | 501,000 | — | — |
| 2021-06-07 | $9.98 | $9.98 | 51,600 | — | — |
| 2021-06-04 | $9.97 | $9.97 | 84,700 | — | — |
| 2021-06-03 | $9.98 | $9.98 | 66,600 | — | — |
| 2021-06-02 | $9.92 | $9.92 | 717,500 | — | — |
| 2021-06-01 | $9.98 | $9.98 | 126,100 | — | — |
| 2021-05-28 | $9.94 | $9.94 | 147,600 | — | — |
| 2021-05-27 | $9.98 | $9.98 | 42,100 | — | — |
| 2021-05-26 | $9.99 | $9.99 | 25,400 | — | — |
| 2021-05-25 | $10.00 | $10.00 | 1,263,600 | — | — |
| 2021-05-24 | $9.95 | $9.95 | 131,800 | — | — |
| 2021-05-21 | $9.96 | $9.96 | 115,100 | — | — |
| 2021-05-20 | $9.92 | $9.92 | 316,500 | — | — |
| 2021-05-19 | $9.94 | $9.94 | 2,859,700 | — | — |
| 2021-05-18 | $9.91 | $9.91 | 165,600 | — | — |
| 2021-05-17 | $9.91 | $9.91 | 1,447,100 | — | — |
| 2021-05-14 | $9.95 | $9.95 | 2,160,500 | — | — |
| 2021-05-13 | $9.96 | $9.96 | 4,286,200 | — | — |
| 2021-05-12 | $9.95 | $9.95 | 958,600 | — | — |
| 2021-05-11 | $10.00 | $10.00 | 365,600 | — | — |
| 2021-05-10 | $10.37 | $10.37 | 324,100 | — | — |
| 2021-05-07 | $10.40 | $10.40 | 70,700 | — | — |
| 2021-05-06 | $10.44 | $10.44 | 214,700 | — | — |
| 2021-05-05 | $10.36 | $10.36 | 211,100 | — | — |
| 2021-05-04 | $10.29 | $10.29 | 336,800 | — | — |
| 2021-05-03 | $10.24 | $10.24 | 1,808,800 | — | — |
| 2021-04-30 | $10.26 | $10.26 | 293,500 | — | — |
| 2021-04-29 | $10.29 | $10.29 | 192,000 | — | — |
| 2021-04-28 | $10.26 | $10.26 | 564,900 | — | — |
| 2021-04-27 | $10.37 | $10.37 | 606,800 | — | — |
| 2021-04-26 | $10.37 | $10.37 | 166,000 | — | — |
| 2021-04-23 | $10.21 | $10.21 | 275,100 | — | — |
| 2021-04-22 | $10.19 | $10.19 | 101,300 | — | — |
| 2021-04-21 | $10.16 | $10.16 | 222,200 | — | — |
| 2021-04-20 | $10.14 | $10.14 | 580,400 | — | — |
| 2021-04-19 | $10.16 | $10.16 | 554,100 | — | — |
| 2021-04-16 | $10.11 | $10.11 | 828,100 | — | — |
| 2021-04-15 | $10.14 | $10.14 | 462,200 | — | — |
| 2021-04-14 | $10.11 | $10.11 | 265,500 | — | — |
| 2021-04-13 | $10.15 | $10.15 | 283,200 | — | — |
| 2021-04-12 | $10.10 | $10.10 | 735,100 | — | — |
| 2021-04-09 | $10.22 | $10.22 | 222,600 | — | — |
| 2021-04-08 | $10.23 | $10.23 | 118,500 | — | — |
| 2021-04-07 | $10.27 | $10.27 | 37,300 | — | — |
| 2021-04-06 | $10.24 | $10.24 | 117,300 | — | — |
| 2021-04-05 | $10.17 | $10.17 | 93,700 | — | — |
| 2021-04-01 | $10.24 | $10.24 | 162,400 | — | — |
| 2021-03-31 | $10.15 | $10.15 | 330,700 | — | — |
| 2021-03-30 | $10.10 | $10.10 | 307,900 | — | — |
| 2021-03-29 | $10.11 | $10.11 | 183,800 | — | — |
| 2021-03-26 | $10.27 | $10.27 | 149,400 | — | — |
| 2021-03-25 | $10.16 | $10.16 | 363,200 | — | — |
| 2021-03-24 | $10.18 | $10.18 | 425,200 | — | — |
| 2021-03-23 | $10.52 | $10.52 | 207,800 | — | — |
| 2021-03-22 | $10.58 | $10.58 | 132,700 | — | — |
| 2021-03-19 | $10.64 | $10.64 | 123,500 | — | — |
| 2021-03-18 | $10.79 | $10.79 | 131,300 | — | — |
| 2021-03-17 | $11.07 | $11.07 | 300,000 | — | — |
| 2021-03-16 | $11.05 | $11.05 | 517,500 | — | — |
| 2021-03-15 | $11.17 | $11.17 | 195,900 | — | — |
| 2021-03-12 | $11.23 | $11.23 | 369,000 | — | — |
| 2021-03-11 | $11.20 | $11.20 | 763,500 | — | — |
| 2021-03-10 | $11.32 | $11.32 | 469,300 | — | — |
| 2021-03-09 | $11.00 | $11.00 | 612,500 | — | — |
| 2021-03-08 | $10.80 | $10.80 | 362,400 | — | — |
| 2021-03-05 | $10.76 | $10.76 | 784,700 | — | — |
| 2021-03-04 | $10.42 | $10.42 | 4,951,700 | — | — |
| 2021-03-03 | $10.39 | $10.39 | 752,200 | — | — |
| 2021-03-02 | $10.79 | $10.79 | 276,200 | — | — |
| 2021-03-01 | $10.95 | $10.95 | 585,000 | — | — |
| 2021-02-26 | $10.56 | $10.56 | 1,013,900 | — | — |
| 2021-02-25 | $11.11 | $11.11 | 575,700 | — | — |
| 2021-02-24 | $11.16 | $11.16 | 553,900 | — | — |
| 2021-02-23 | $11.30 | $11.30 | 1,078,400 | — | — |
| 2021-02-22 | $11.78 | $11.78 | 335,800 | — | — |
| 2021-02-19 | $11.88 | $11.88 | 1,605,400 | — | — |
| 2021-02-18 | $11.85 | $11.85 | 2,307,600 | — | — |
| 2021-02-17 | $12.00 | $12.00 | 1,696,300 | — | — |
| 2021-02-16 | $11.81 | $11.81 | 2,251,100 | — | — |
| 2021-02-12 | $12.07 | $12.07 | 900,800 | — | — |
| 2021-02-11 | $12.06 | $12.06 | 490,400 | — | — |
| 2021-02-10 | $11.94 | $11.94 | 1,124,000 | — | — |
| 2021-02-09 | $11.71 | $11.71 | 2,147,900 | — | — |
| 2021-02-08 | $12.14 | $12.14 | 773,000 | — | — |
| 2021-02-05 | $12.38 | $12.38 | 1,330,700 | — | — |
| 2021-02-04 | $13.28 | $13.28 | 3,137,700 | — | — |
| 2021-02-03 | $13.10 | $13.10 | 9,179,500 | — | — |
| 2021-02-02 | $13.85 | $13.85 | 149,100 | — | — |
| 2021-02-01 | $13.79 | $13.79 | 123,000 | — | — |
| 2021-01-29 | $13.47 | $13.47 | 197,800 | — | — |
| 2021-01-28 | $13.79 | $13.79 | 159,100 | — | — |
| 2021-01-27 | $13.16 | $13.16 | 328,000 | — | — |
| 2021-01-26 | $14.25 | $14.25 | 210,800 | — | — |
| 2021-01-25 | $14.70 | $14.70 | 271,300 | — | — |
| 2021-01-22 | $14.50 | $14.50 | 169,000 | — | — |
| 2021-01-21 | $14.55 | $14.55 | 162,100 | — | — |
| 2021-01-20 | $14.20 | $14.20 | 37,600 | — | — |
| 2021-01-19 | $14.24 | $14.24 | 243,300 | — | — |
| 2021-01-15 | $14.31 | $14.31 | 102,700 | — | — |
| 2021-01-14 | $14.39 | $14.39 | 233,300 | — | — |
| 2021-01-13 | $14.27 | $14.27 | 439,400 | — | — |
| 2021-01-12 | $13.95 | $13.95 | 433,100 | — | — |
| 2021-01-11 | $13.43 | $13.43 | 96,100 | — | — |
| 2021-01-08 | $13.57 | $13.57 | 129,900 | — | — |
| 2021-01-07 | $13.81 | $13.81 | 274,400 | — | — |
| 2021-01-06 | $13.30 | $13.30 | 86,400 | — | — |
| 2021-01-05 | $13.31 | $13.31 | 79,800 | — | — |
| 2021-01-04 | $13.28 | $13.28 | 90,700 | — | — |