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
- 1999-09-23 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 | $9.98 | $9.98 | 51,100 | — | — |
| 2021-12-30 | $10.04 | $10.04 | 91,600 | — | — |
| 2021-12-29 | $9.50 | $9.50 | 269,000 | — | — |
| 2021-12-28 | $9.94 | $9.94 | 46,800 | — | — |
| 2021-12-27 | $10.08 | $10.08 | 53,700 | — | — |
| 2021-12-23 | $10.20 | $10.20 | 48,000 | — | — |
| 2021-12-22 | $10.09 | $10.09 | 72,100 | — | — |
| 2021-12-21 | $9.88 | $9.88 | 56,800 | — | — |
| 2021-12-20 | $9.87 | $9.87 | 78,400 | — | — |
| 2021-12-17 | $10.16 | $10.16 | 351,100 | — | — |
| 2021-12-16 | $9.75 | $9.75 | 83,600 | — | — |
| 2021-12-15 | $10.00 | $10.00 | 100,100 | — | — |
| 2021-12-14 | $9.98 | $9.98 | 94,600 | — | — |
| 2021-12-13 | $10.19 | $10.19 | 114,300 | — | — |
| 2021-12-10 | $10.02 | $10.02 | 85,800 | — | — |
| 2021-12-09 | $10.36 | $10.36 | 73,000 | — | — |
| 2021-12-08 | $10.59 | $10.59 | 53,100 | — | — |
| 2021-12-07 | $10.48 | $10.48 | 101,200 | — | — |
| 2021-12-06 | $10.40 | $10.40 | 84,700 | — | — |
| 2021-12-03 | $10.07 | $10.07 | 95,800 | — | — |
| 2021-12-02 | $10.30 | $10.30 | 115,700 | — | — |
| 2021-12-01 | $10.05 | $10.05 | 139,800 | — | — |
| 2021-11-30 | $10.50 | $10.50 | 427,700 | — | — |
| 2021-11-29 | $10.46 | $10.46 | 142,800 | — | — |
| 2021-11-26 | $9.97 | $9.97 | 67,900 | — | — |
| 2021-11-24 | $10.23 | $10.23 | 92,800 | — | — |
| 2021-11-23 | $10.03 | $10.03 | 80,100 | — | — |
| 2021-11-22 | $10.13 | $10.13 | 91,900 | — | — |
| 2021-11-19 | $10.78 | $10.78 | 58,200 | — | — |
| 2021-11-18 | $11.05 | $11.05 | 115,900 | — | — |
| 2021-11-17 | $11.12 | $11.12 | 64,500 | — | — |
| 2021-11-16 | $11.18 | $11.18 | 65,300 | — | — |
| 2021-11-15 | $11.06 | $11.06 | 79,900 | — | — |
| 2021-11-12 | $11.42 | $11.42 | 123,500 | — | — |
| 2021-11-11 | $11.47 | $11.47 | 153,400 | — | — |
| 2021-11-10 | $11.68 | $11.68 | 155,400 | — | — |
| 2021-11-09 | $11.06 | $11.06 | 91,100 | — | — |
| 2021-11-08 | $10.74 | $10.74 | 63,900 | — | — |
| 2021-11-05 | $10.71 | $10.71 | 89,700 | — | — |
| 2021-11-04 | $10.82 | $10.82 | 133,300 | — | — |
| 2021-11-03 | $10.38 | $10.38 | 94,000 | — | — |
| 2021-11-02 | $9.98 | $9.98 | 75,900 | — | — |
| 2021-11-01 | $10.16 | $10.16 | 80,000 | — | — |
| 2021-10-29 | $10.32 | $10.32 | 63,100 | — | — |
| 2021-10-28 | $10.24 | $10.24 | 69,500 | — | — |
| 2021-10-27 | $10.37 | $10.37 | 55,800 | — | — |
| 2021-10-26 | $10.43 | $10.43 | 43,400 | — | — |
| 2021-10-25 | $10.32 | $10.32 | 43,300 | — | — |
| 2021-10-22 | $10.22 | $10.22 | 31,300 | — | — |
| 2021-10-21 | $10.30 | $10.30 | 55,000 | — | — |
| 2021-10-20 | $10.42 | $10.42 | 69,900 | — | — |
| 2021-10-19 | $10.47 | $10.47 | 159,700 | — | — |
| 2021-10-18 | $10.18 | $10.18 | 117,700 | — | — |
| 2021-10-15 | $10.10 | $10.10 | 152,800 | — | — |
| 2021-10-14 | $10.17 | $10.17 | 51,200 | — | — |
| 2021-10-13 | $10.31 | $10.31 | 46,100 | — | — |
| 2021-10-12 | $10.24 | $10.24 | 50,900 | — | — |
| 2021-10-11 | $10.40 | $10.40 | 29,300 | — | — |
| 2021-10-08 | $10.61 | $10.61 | 81,300 | — | — |
| 2021-10-07 | $10.55 | $10.55 | 61,000 | — | — |
| 2021-10-06 | $10.28 | $10.28 | 69,600 | — | — |
| 2021-10-05 | $10.34 | $10.34 | 47,600 | — | — |
| 2021-10-04 | $10.38 | $10.38 | 94,900 | — | — |
| 2021-10-01 | $10.70 | $10.70 | 123,100 | — | — |
| 2021-09-30 | $10.20 | $10.20 | 125,700 | — | — |
| 2021-09-29 | $10.62 | $10.62 | 73,300 | — | — |
| 2021-09-28 | $10.62 | $10.62 | 69,500 | — | — |
| 2021-09-27 | $10.96 | $10.96 | 59,700 | — | — |
| 2021-09-24 | $11.13 | $11.13 | 71,100 | — | — |
| 2021-09-23 | $11.22 | $11.22 | 71,000 | — | — |
| 2021-09-22 | $11.09 | $11.09 | 66,800 | — | — |
| 2021-09-21 | $10.88 | $10.88 | 65,800 | — | — |
| 2021-09-20 | $10.82 | $10.82 | 88,000 | — | — |
| 2021-09-17 | $11.23 | $11.23 | 120,300 | — | — |
| 2021-09-16 | $11.24 | $11.24 | 70,600 | — | — |
| 2021-09-15 | $11.20 | $11.20 | 102,900 | — | — |
| 2021-09-14 | $11.10 | $11.10 | 82,300 | — | — |
| 2021-09-13 | $11.20 | $11.20 | 101,200 | — | — |
| 2021-09-10 | $11.36 | $11.36 | 101,800 | — | — |
| 2021-09-09 | $11.53 | $11.53 | 87,300 | — | — |
| 2021-09-08 | $11.56 | $11.56 | 148,900 | — | — |
| 2021-09-07 | $11.89 | $11.89 | 144,800 | — | — |
| 2021-09-03 | $12.08 | $12.08 | 305,000 | — | — |
| 2021-09-02 | $12.26 | $12.26 | 373,000 | — | — |
| 2021-09-01 | $12.69 | $12.69 | 405,700 | — | — |
| 2021-08-31 | $11.78 | $11.78 | 76,000 | — | — |
| 2021-08-30 | $11.71 | $11.71 | 85,400 | — | — |
| 2021-08-27 | $11.94 | $11.94 | 141,600 | — | — |
| 2021-08-26 | $11.47 | $11.47 | 116,100 | — | — |
| 2021-08-25 | $11.27 | $11.27 | 73,000 | — | — |
| 2021-08-24 | $11.13 | $11.13 | 83,500 | — | — |
| 2021-08-23 | $11.05 | $11.05 | 75,400 | — | — |
| 2021-08-20 | $10.69 | $10.69 | 126,200 | — | — |
| 2021-08-19 | $10.52 | $10.52 | 75,200 | — | — |
| 2021-08-18 | $10.48 | $10.48 | 84,900 | — | — |
| 2021-08-17 | $10.63 | $10.63 | 284,400 | — | — |
| 2021-08-16 | $11.07 | $11.07 | 139,900 | — | — |
| 2021-08-13 | $11.12 | $11.12 | 117,400 | — | — |
| 2021-08-12 | $11.45 | $11.45 | 49,800 | — | — |
| 2021-08-11 | $11.54 | $11.54 | 76,000 | — | — |
| 2021-08-10 | $11.38 | $11.38 | 239,400 | — | — |
| 2021-08-09 | $11.42 | $11.42 | 61,800 | — | — |
| 2021-08-06 | $11.50 | $11.50 | 92,600 | — | — |
| 2021-08-05 | $11.51 | $11.51 | 77,200 | — | — |
| 2021-08-04 | $11.37 | $11.37 | 138,500 | — | — |
| 2021-08-03 | $11.46 | $11.46 | 120,500 | — | — |
| 2021-08-02 | $11.58 | $11.58 | 80,500 | — | — |
| 2021-07-30 | $11.67 | $11.67 | 134,300 | — | — |
| 2021-07-29 | $11.73 | $11.73 | 85,100 | — | — |
| 2021-07-28 | $11.69 | $11.69 | 126,100 | — | — |
| 2021-07-27 | $11.52 | $11.52 | 117,100 | — | — |
| 2021-07-26 | $11.62 | $11.62 | 154,000 | — | — |
| 2021-07-23 | $11.46 | $11.46 | 82,100 | — | — |
| 2021-07-22 | $11.53 | $11.53 | 97,400 | — | — |
| 2021-07-21 | $11.38 | $11.38 | 104,200 | — | — |
| 2021-07-20 | $11.23 | $11.23 | 163,700 | — | — |
| 2021-07-19 | $11.24 | $11.24 | 156,800 | — | — |
| 2021-07-16 | $11.02 | $11.02 | 177,400 | — | — |
| 2021-07-15 | $11.05 | $11.05 | 131,900 | — | — |
| 2021-07-14 | $10.89 | $10.89 | 93,100 | — | — |
| 2021-07-13 | $11.06 | $11.06 | 116,000 | — | — |
| 2021-07-12 | $11.13 | $11.13 | 204,500 | — | — |
| 2021-07-09 | $11.87 | $11.87 | 677,600 | — | — |
| 2021-07-08 | $11.00 | $11.00 | 212,800 | — | — |
| 2021-07-07 | $10.74 | $10.74 | 129,100 | — | — |
| 2021-07-06 | $11.20 | $11.20 | 179,500 | — | — |
| 2021-07-02 | $11.41 | $11.41 | 151,200 | — | — |
| 2021-07-01 | $11.67 | $11.67 | 230,000 | — | — |
| 2021-06-30 | $11.48 | $11.48 | 155,400 | — | — |
| 2021-06-29 | $11.66 | $11.66 | 87,700 | — | — |
| 2021-06-28 | $11.49 | $11.49 | 152,800 | — | — |
| 2021-06-25 | $11.75 | $11.75 | 612,400 | — | — |
| 2021-06-24 | $11.59 | $11.59 | 222,800 | — | — |
| 2021-06-23 | $11.08 | $11.08 | 203,400 | — | — |
| 2021-06-22 | $10.88 | $10.88 | 84,700 | — | — |
| 2021-06-21 | $10.75 | $10.75 | 138,300 | — | — |
| 2021-06-18 | $11.03 | $11.03 | 202,400 | — | — |
| 2021-06-17 | $10.95 | $10.95 | 203,600 | — | — |
| 2021-06-16 | $10.54 | $10.54 | 192,900 | — | — |
| 2021-06-15 | $10.64 | $10.64 | 69,700 | — | — |
| 2021-06-14 | $10.97 | $10.97 | 89,200 | — | — |
| 2021-06-11 | $10.91 | $10.91 | 117,700 | — | — |
| 2021-06-10 | $10.81 | $10.81 | 105,800 | — | — |
| 2021-06-09 | $10.65 | $10.65 | 113,800 | — | — |
| 2021-06-08 | $10.68 | $10.68 | 117,800 | — | — |
| 2021-06-07 | $10.57 | $10.57 | 115,300 | — | — |
| 2021-06-04 | $10.50 | $10.50 | 120,900 | — | — |
| 2021-06-03 | $10.52 | $10.52 | 119,700 | — | — |
| 2021-06-02 | $10.46 | $10.46 | 205,300 | — | — |
| 2021-06-01 | $10.13 | $10.13 | 171,800 | — | — |
| 2021-05-28 | $10.04 | $10.04 | 184,800 | — | — |
| 2021-05-27 | $9.55 | $9.55 | 897,600 | — | — |
| 2021-05-26 | $10.20 | $10.20 | 126,900 | — | — |
| 2021-05-25 | $10.24 | $10.24 | 154,900 | — | — |
| 2021-05-24 | $10.56 | $10.56 | 145,400 | — | — |
| 2021-05-21 | $10.96 | $10.96 | 216,100 | — | — |
| 2021-05-20 | $10.61 | $10.61 | 135,400 | — | — |
| 2021-05-19 | $10.34 | $10.34 | 132,600 | — | — |
| 2021-05-18 | $10.27 | $10.27 | 118,700 | — | — |
| 2021-05-17 | $9.91 | $9.91 | 291,500 | — | — |
| 2021-05-14 | $10.77 | $10.77 | 216,700 | — | — |
| 2021-05-13 | $10.53 | $10.53 | 274,800 | — | — |
| 2021-05-12 | $10.26 | $10.26 | 821,900 | — | — |
| 2021-05-11 | $9.00 | $9.00 | 245,900 | — | — |
| 2021-05-10 | $8.88 | $8.88 | 182,600 | — | — |
| 2021-05-07 | $9.34 | $9.34 | 70,400 | — | — |
| 2021-05-06 | $9.16 | $9.16 | 151,700 | — | — |
| 2021-05-05 | $9.40 | $9.40 | 136,300 | — | — |
| 2021-05-04 | $9.50 | $9.50 | 161,000 | — | — |
| 2021-05-03 | $9.56 | $9.56 | 134,700 | — | — |
| 2021-04-30 | $9.83 | $9.83 | 297,600 | — | — |
| 2021-04-29 | $9.92 | $9.92 | 126,700 | — | — |
| 2021-04-28 | $9.79 | $9.79 | 115,700 | — | — |
| 2021-04-27 | $9.78 | $9.78 | 243,800 | — | — |
| 2021-04-26 | $10.12 | $10.12 | 130,700 | — | — |
| 2021-04-23 | $9.90 | $9.90 | 104,100 | — | — |
| 2021-04-22 | $9.83 | $9.83 | 186,700 | — | — |
| 2021-04-21 | $9.76 | $9.76 | 177,100 | — | — |
| 2021-04-20 | $9.57 | $9.57 | 137,000 | — | — |
| 2021-04-19 | $9.60 | $9.60 | 435,300 | — | — |
| 2021-04-16 | $9.78 | $9.78 | 118,700 | — | — |
| 2021-04-15 | $9.94 | $9.94 | 119,200 | — | — |
| 2021-04-14 | $9.73 | $9.73 | 143,800 | — | — |
| 2021-04-13 | $9.78 | $9.78 | 615,900 | — | — |
| 2021-04-12 | $9.63 | $9.63 | 101,400 | — | — |
| 2021-04-09 | $9.67 | $9.67 | 101,900 | — | — |
| 2021-04-08 | $9.74 | $9.74 | 130,300 | — | — |
| 2021-04-07 | $9.39 | $9.39 | 142,000 | — | — |
| 2021-04-06 | $9.70 | $9.70 | 127,200 | — | — |
| 2021-04-05 | $9.74 | $9.74 | 131,600 | — | — |
| 2021-04-01 | $9.69 | $9.69 | 167,600 | — | — |
| 2021-03-31 | $9.49 | $9.49 | 192,100 | — | — |
| 2021-03-30 | $9.27 | $9.27 | 227,000 | — | — |
| 2021-03-29 | $9.09 | $9.09 | 273,400 | — | — |
| 2021-03-26 | $9.31 | $9.31 | 391,800 | — | — |
| 2021-03-25 | $9.18 | $9.18 | 225,000 | — | — |
| 2021-03-24 | $9.12 | $9.12 | 241,900 | — | — |
| 2021-03-23 | $9.58 | $9.58 | 303,100 | — | — |
| 2021-03-22 | $10.04 | $10.04 | 238,200 | — | — |
| 2021-03-19 | $10.02 | $10.02 | 303,100 | — | — |
| 2021-03-18 | $9.89 | $9.89 | 186,100 | — | — |
| 2021-03-17 | $10.46 | $10.46 | 239,100 | — | — |
| 2021-03-16 | $10.41 | $10.41 | 128,600 | — | — |
| 2021-03-15 | $10.50 | $10.50 | 135,500 | — | — |
| 2021-03-12 | $10.51 | $10.51 | 129,500 | — | — |
| 2021-03-11 | $10.67 | $10.67 | 159,700 | — | — |
| 2021-03-10 | $10.47 | $10.47 | 206,800 | — | — |
| 2021-03-09 | $10.27 | $10.27 | 180,500 | — | — |
| 2021-03-08 | $9.64 | $9.64 | 229,800 | — | — |
| 2021-03-05 | $9.96 | $9.96 | 454,100 | — | — |
| 2021-03-04 | $9.95 | $9.95 | 580,600 | — | — |
| 2021-03-03 | $10.53 | $10.53 | 354,100 | — | — |
| 2021-03-02 | $11.26 | $11.26 | 170,800 | — | — |
| 2021-03-01 | $11.57 | $11.57 | 220,900 | — | — |
| 2021-02-26 | $11.62 | $11.62 | 1,004,500 | — | — |
| 2021-02-25 | $10.98 | $10.98 | 278,700 | — | — |
| 2021-02-24 | $11.44 | $11.44 | 187,600 | — | — |
| 2021-02-23 | $11.13 | $11.13 | 408,500 | — | — |
| 2021-02-22 | $11.69 | $11.69 | 269,400 | — | — |
| 2021-02-19 | $12.25 | $12.25 | 217,800 | — | — |
| 2021-02-18 | $12.02 | $12.02 | 229,700 | — | — |
| 2021-02-17 | $11.98 | $11.98 | 520,900 | — | — |
| 2021-02-16 | $12.29 | $12.29 | 399,500 | — | — |
| 2021-02-12 | $12.53 | $12.53 | 521,600 | — | — |
| 2021-02-11 | $13.09 | $13.09 | 1,121,400 | — | — |
| 2021-02-10 | $12.46 | $12.46 | 811,100 | — | — |
| 2021-02-09 | $12.08 | $12.08 | 385,600 | — | — |
| 2021-02-08 | $11.84 | $11.84 | 314,900 | — | — |
| 2021-02-05 | $11.76 | $11.76 | 277,900 | — | — |
| 2021-02-04 | $11.62 | $11.62 | 255,700 | — | — |
| 2021-02-03 | $11.40 | $11.40 | 343,700 | — | — |
| 2021-02-02 | $11.36 | $11.36 | 228,400 | — | — |
| 2021-02-01 | $11.34 | $11.34 | 274,800 | — | — |
| 2021-01-29 | $11.00 | $11.00 | 408,800 | — | — |
| 2021-01-28 | $11.07 | $11.07 | 327,500 | — | — |
| 2021-01-27 | $10.69 | $10.69 | 927,000 | — | — |
| 2021-01-26 | $11.85 | $11.85 | 273,700 | — | — |
| 2021-01-25 | $12.04 | $12.04 | 765,700 | — | — |
| 2021-01-22 | $12.45 | $12.45 | 315,500 | — | — |
| 2021-01-21 | $12.41 | $12.41 | 374,900 | — | — |
| 2021-01-20 | $12.29 | $12.29 | 475,900 | — | — |
| 2021-01-19 | $11.79 | $11.79 | 523,900 | — | — |
| 2021-01-15 | $11.34 | $11.34 | 343,300 | — | — |
| 2021-01-14 | $11.48 | $11.48 | 506,000 | — | — |
| 2021-01-13 | $11.85 | $11.85 | 207,900 | — | — |
| 2021-01-12 | $11.99 | $11.99 | 481,200 | — | — |
| 2021-01-11 | $12.00 | $12.00 | 383,800 | — | — |
| 2021-01-08 | $12.30 | $12.30 | 449,000 | — | — |
| 2021-01-07 | $12.23 | $12.23 | 268,000 | — | — |
| 2021-01-06 | $11.77 | $11.77 | 411,300 | — | — |
| 2021-01-05 | $12.27 | $12.27 | 450,000 | — | — |
| 2021-01-04 | $11.72 | $11.72 | 384,100 | — | — |