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
- 2020-08-04 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 | $13.05 | $13.05 | 1,170 | — | — |
| 2021-12-30 | $13.00 | $13.00 | 1,800 | — | — |
| 2021-12-29 | $12.90 | $12.90 | 1,300 | — | — |
| 2021-12-28 | $12.75 | $12.75 | 30 | — | — |
| 2021-12-27 | $12.80 | $12.80 | 2,500 | — | — |
| 2021-12-23 | $13.00 | $13.00 | 4,020 | — | — |
| 2021-12-22 | $13.00 | $13.00 | 3,970 | — | — |
| 2021-12-21 | $12.80 | $12.80 | 6,480 | — | — |
| 2021-12-20 | $12.80 | $12.80 | 50,710 | — | — |
| 2021-12-17 | $10.10 | $10.10 | 1,990 | — | — |
| 2021-12-16 | $10.20 | $10.20 | 1,000 | — | — |
| 2021-12-15 | $9.99 | $9.99 | 2,920 | — | — |
| 2021-12-14 | $10.10 | $10.10 | 1,050 | — | — |
| 2021-12-13 | $10.20 | $10.20 | 7,190 | — | — |
| 2021-12-10 | $10.20 | $10.20 | 590 | — | — |
| 2021-12-09 | $10.60 | $10.60 | 1,020 | — | — |
| 2021-12-08 | $10.30 | $10.30 | 260 | — | — |
| 2021-12-07 | $10.26 | $10.26 | 110 | — | — |
| 2021-12-06 | $10.10 | $10.10 | 2,170 | — | — |
| 2021-12-03 | $10.10 | $10.10 | 2,410 | — | — |
| 2021-12-02 | $10.05 | $10.05 | 2,660 | — | — |
| 2021-12-01 | $10.50 | $10.50 | 80 | — | — |
| 2021-11-30 | $10.50 | $10.50 | 220 | — | — |
| 2021-11-29 | $10.50 | $10.50 | 870 | — | — |
| 2021-11-26 | $10.40 | $10.40 | 50 | — | — |
| 2021-11-24 | $10.50 | $10.50 | 300 | — | — |
| 2021-11-23 | $10.35 | $10.35 | 1,180 | — | — |
| 2021-11-22 | $10.70 | $10.70 | 2,750 | — | — |
| 2021-11-19 | $11.20 | $11.20 | 1,680 | — | — |
| 2021-11-18 | $11.12 | $11.12 | 3,330 | — | — |
| 2021-11-17 | $11.20 | $11.20 | 2,930 | — | — |
| 2021-11-16 | $11.10 | $11.10 | 2,780 | — | — |
| 2021-11-15 | $11.10 | $11.10 | 1,120 | — | — |
| 2021-11-12 | $11.25 | $11.25 | 2,480 | — | — |
| 2021-11-11 | $11.40 | $11.40 | 2,190 | — | — |
| 2021-11-10 | $11.10 | $11.10 | 170 | — | — |
| 2021-11-09 | $11.10 | $11.10 | 940 | — | — |
| 2021-11-08 | $11.10 | $11.10 | 570 | — | — |
| 2021-11-05 | $10.98 | $10.98 | 1,760 | — | — |
| 2021-11-04 | $10.80 | $10.80 | 1,680 | — | — |
| 2021-11-03 | $11.00 | $11.00 | 720 | — | — |
| 2021-11-02 | $10.97 | $10.97 | 1,330 | — | — |
| 2021-11-01 | $11.00 | $11.00 | 1,820 | — | — |
| 2021-10-29 | $11.04 | $11.04 | 1,580 | — | — |
| 2021-10-28 | $11.30 | $11.30 | 1,130 | — | — |
| 2021-10-27 | $11.10 | $11.10 | 2,910 | — | — |
| 2021-10-26 | $11.27 | $11.27 | 2,460 | — | — |
| 2021-10-25 | $11.30 | $11.30 | 3,090 | — | — |
| 2021-10-22 | $11.80 | $11.80 | 1,870 | — | — |
| 2021-10-21 | $11.54 | $11.54 | 3,290 | — | — |
| 2021-10-20 | $11.40 | $11.40 | 350 | — | — |
| 2021-10-19 | $11.30 | $11.30 | 1,020 | — | — |
| 2021-10-18 | $11.30 | $11.30 | 2,380 | — | — |
| 2021-10-15 | $10.97 | $10.97 | 120 | — | — |
| 2021-10-14 | $11.31 | $11.31 | 4,320 | — | — |
| 2021-10-13 | $10.90 | $10.90 | 6,910 | — | — |
| 2021-10-12 | $10.60 | $10.60 | 4,820 | — | — |
| 2021-10-11 | $11.10 | $11.10 | 140 | — | — |
| 2021-10-08 | $10.70 | $10.70 | 2,550 | — | — |
| 2021-10-07 | $10.83 | $10.83 | 70 | — | — |
| 2021-10-06 | $10.67 | $10.67 | 50 | — | — |
| 2021-10-05 | $10.80 | $10.80 | 3,030 | — | — |
| 2021-10-04 | $10.70 | $10.70 | 3,350 | — | — |
| 2021-10-01 | $10.55 | $10.55 | 320 | — | — |
| 2021-09-30 | $10.57 | $10.57 | 3,750 | — | — |
| 2021-09-29 | $10.10 | $10.10 | 60 | — | — |
| 2021-09-28 | $10.10 | $10.10 | 4,530 | — | — |
| 2021-09-27 | $10.20 | $10.20 | 2,560 | — | — |
| 2021-09-24 | $10.10 | $10.10 | 11,130 | — | — |
| 2021-09-23 | $10.10 | $10.10 | 1,160 | — | — |
| 2021-09-22 | $10.00 | $10.00 | 7,160 | — | — |
| 2021-09-21 | $9.73 | $9.73 | 1,810 | — | — |
| 2021-09-20 | $9.81 | $9.81 | 130 | — | — |
| 2021-09-17 | $9.94 | $9.94 | 1,700 | — | — |
| 2021-09-16 | $9.92 | $9.92 | 920 | — | — |
| 2021-09-15 | $10.10 | $10.10 | 450 | — | — |
| 2021-09-14 | $10.05 | $10.05 | 1,770 | — | — |
| 2021-09-13 | $10.60 | $10.60 | 860 | — | — |
| 2021-09-10 | $10.42 | $10.42 | 850 | — | — |
| 2021-09-09 | $10.70 | $10.70 | 0 | — | — |
| 2021-09-08 | $10.70 | $10.70 | 470 | — | — |
| 2021-09-07 | $10.80 | $10.80 | 2,350 | — | — |
| 2021-09-03 | $11.20 | $11.20 | 3,880 | — | — |
| 2021-09-02 | $11.10 | $11.10 | 300 | — | — |
| 2021-09-01 | $11.00 | $11.00 | 350 | — | — |
| 2021-08-31 | $10.40 | $10.40 | 510 | — | — |
| 2021-08-30 | $10.30 | $10.30 | 1,680 | — | — |
| 2021-08-27 | $10.10 | $10.10 | 3,920 | — | — |
| 2021-08-26 | $10.12 | $10.12 | 1,590 | — | — |
| 2021-08-25 | $10.15 | $10.15 | 1,030 | — | — |
| 2021-08-24 | $10.30 | $10.30 | 1,610 | — | — |
| 2021-08-23 | $10.15 | $10.15 | 4,260 | — | — |
| 2021-08-20 | $10.00 | $10.00 | 3,480 | — | — |
| 2021-08-19 | $9.72 | $9.72 | 1,210 | — | — |
| 2021-08-18 | $9.86 | $9.86 | 1,400 | — | — |
| 2021-08-17 | $10.01 | $10.01 | 100 | — | — |
| 2021-08-16 | $10.20 | $10.20 | 6,570 | — | — |
| 2021-08-13 | $10.05 | $10.05 | 2,530 | — | — |
| 2021-08-12 | $10.20 | $10.20 | 1,450 | — | — |
| 2021-08-11 | $10.40 | $10.40 | 2,230 | — | — |
| 2021-08-10 | $10.10 | $10.10 | 5,120 | — | — |
| 2021-08-09 | $10.18 | $10.18 | 650 | — | — |
| 2021-08-06 | $10.30 | $10.30 | 6,540 | — | — |
| 2021-08-05 | $10.80 | $10.80 | 1,230 | — | — |
| 2021-08-04 | $10.70 | $10.70 | 750 | — | — |
| 2021-08-03 | $10.70 | $10.70 | 340 | — | — |
| 2021-08-02 | $11.45 | $11.45 | 330 | — | — |
| 2021-07-30 | $10.90 | $10.90 | 1,480 | — | — |
| 2021-07-29 | $10.90 | $10.90 | 4,650 | — | — |
| 2021-07-28 | $10.70 | $10.70 | 1,320 | — | — |
| 2021-07-27 | $10.80 | $10.80 | 620 | — | — |
| 2021-07-26 | $10.90 | $10.90 | 3,760 | — | — |
| 2021-07-23 | $10.70 | $10.70 | 9,540 | — | — |
| 2021-07-22 | $10.90 | $10.90 | 530 | — | — |
| 2021-07-21 | $10.60 | $10.60 | 1,930 | — | — |
| 2021-07-20 | $10.50 | $10.50 | 700 | — | — |
| 2021-07-19 | $10.50 | $10.50 | 2,760 | — | — |
| 2021-07-16 | $10.60 | $10.60 | 3,060 | — | — |
| 2021-07-15 | $11.10 | $11.10 | 2,250 | — | — |
| 2021-07-14 | $11.10 | $11.10 | 2,580 | — | — |
| 2021-07-13 | $10.92 | $10.92 | 1,350 | — | — |
| 2021-07-12 | $11.00 | $11.00 | 480 | — | — |
| 2021-07-09 | $11.00 | $11.00 | 3,690 | — | — |
| 2021-07-08 | $10.70 | $10.70 | 5,970 | — | — |
| 2021-07-07 | $11.00 | $11.00 | 2,440 | — | — |
| 2021-07-06 | $11.10 | $11.10 | 7,020 | — | — |
| 2021-07-02 | $10.80 | $10.80 | 2,300 | — | — |
| 2021-07-01 | $11.50 | $11.50 | 1,230 | — | — |
| 2021-06-30 | $10.70 | $10.70 | 2,170 | — | — |
| 2021-06-29 | $10.70 | $10.70 | 590 | — | — |
| 2021-06-28 | $10.78 | $10.78 | 3,370 | — | — |
| 2021-06-25 | $11.50 | $11.50 | 3,560 | — | — |
| 2021-06-24 | $11.10 | $11.10 | 300 | — | — |
| 2021-06-23 | $11.20 | $11.20 | 1,230 | — | — |
| 2021-06-22 | $11.10 | $11.10 | 1,120 | — | — |
| 2021-06-21 | $11.00 | $11.00 | 2,710 | — | — |
| 2021-06-18 | $11.25 | $11.25 | 860 | — | — |
| 2021-06-17 | $11.40 | $11.40 | 7,640 | — | — |
| 2021-06-16 | $12.20 | $12.20 | 190 | — | — |
| 2021-06-15 | $12.06 | $12.06 | 650 | — | — |
| 2021-06-14 | $12.12 | $12.12 | 1,610 | — | — |
| 2021-06-11 | $12.10 | $12.10 | 1,410 | — | — |
| 2021-06-10 | $12.10 | $12.10 | 3,270 | — | — |
| 2021-06-09 | $12.10 | $12.10 | 210 | — | — |
| 2021-06-08 | $12.30 | $12.30 | 900 | — | — |
| 2021-06-07 | $12.21 | $12.21 | 310 | — | — |
| 2021-06-04 | $12.40 | $12.40 | 40 | — | — |
| 2021-06-03 | $12.30 | $12.30 | 1,740 | — | — |
| 2021-06-02 | $12.70 | $12.70 | 2,920 | — | — |
| 2021-06-01 | $12.30 | $12.30 | 3,770 | — | — |
| 2021-05-28 | $11.80 | $11.80 | 1,720 | — | — |
| 2021-05-27 | $12.10 | $12.10 | 400 | — | — |
| 2021-05-26 | $12.04 | $12.04 | 1,000 | — | — |
| 2021-05-25 | $11.70 | $11.70 | 3,360 | — | — |
| 2021-05-24 | $11.80 | $11.80 | 2,570 | — | — |
| 2021-05-21 | $11.90 | $11.90 | 1,310 | — | — |
| 2021-05-20 | $11.70 | $11.70 | 390 | — | — |
| 2021-05-19 | $11.70 | $11.70 | 1,180 | — | — |
| 2021-05-18 | $12.40 | $12.40 | 1,040 | — | — |
| 2021-05-17 | $12.53 | $12.53 | 6,430 | — | — |
| 2021-05-14 | $11.70 | $11.70 | 480 | — | — |
| 2021-05-13 | $11.70 | $11.70 | 210 | — | — |
| 2021-05-12 | $11.80 | $11.80 | 1,250 | — | — |
| 2021-05-11 | $11.99 | $11.99 | 970 | — | — |
| 2021-05-10 | $11.70 | $11.70 | 1,540 | — | — |
| 2021-05-07 | $11.90 | $11.90 | 1,000 | — | — |
| 2021-05-06 | $11.80 | $11.80 | 3,400 | — | — |
| 2021-05-05 | $11.80 | $11.80 | 870 | — | — |
| 2021-05-04 | $11.90 | $11.90 | 1,610 | — | — |
| 2021-05-03 | $11.60 | $11.60 | 170 | — | — |
| 2021-04-30 | $11.68 | $11.68 | 80 | — | — |
| 2021-04-29 | $11.70 | $11.70 | 460 | — | — |
| 2021-04-28 | $11.40 | $11.40 | 3,530 | — | — |
| 2021-04-27 | $11.10 | $11.10 | 2,830 | — | — |
| 2021-04-26 | $11.80 | $11.80 | 5,980 | — | — |
| 2021-04-23 | $11.10 | $11.10 | 1,600 | — | — |
| 2021-04-22 | $11.20 | $11.20 | 950 | — | — |
| 2021-04-21 | $11.60 | $11.60 | 880 | — | — |
| 2021-04-20 | $11.00 | $11.00 | 1,200 | — | — |
| 2021-04-19 | $11.50 | $11.50 | 3,390 | — | — |
| 2021-04-16 | $12.20 | $12.20 | 3,140 | — | — |
| 2021-04-15 | $12.12 | $12.12 | 780 | — | — |
| 2021-04-14 | $11.50 | $11.50 | 600 | — | — |
| 2021-04-13 | $11.80 | $11.80 | 120 | — | — |
| 2021-04-12 | $11.90 | $11.90 | 860 | — | — |
| 2021-04-09 | $12.10 | $12.10 | 1,510 | — | — |
| 2021-04-08 | $12.00 | $12.00 | 1,010 | — | — |
| 2021-04-07 | $11.64 | $11.64 | 360 | — | — |
| 2021-04-06 | $11.70 | $11.70 | 1,860 | — | — |
| 2021-04-05 | $11.70 | $11.70 | 320 | — | — |
| 2021-04-01 | $12.00 | $12.00 | 190 | — | — |
| 2021-03-31 | $11.50 | $11.50 | 490 | — | — |
| 2021-03-30 | $11.50 | $11.50 | 1,240 | — | — |
| 2021-03-29 | $11.70 | $11.70 | 1,130 | — | — |
| 2021-03-26 | $11.50 | $11.50 | 500 | — | — |
| 2021-03-25 | $11.55 | $11.55 | 1,140 | — | — |
| 2021-03-24 | $12.00 | $12.00 | 930 | — | — |
| 2021-03-23 | $11.80 | $11.80 | 1,110 | — | — |
| 2021-03-22 | $12.26 | $12.26 | 570 | — | — |
| 2021-03-19 | $12.30 | $12.30 | 1,590 | — | — |
| 2021-03-18 | $11.80 | $11.80 | 100 | — | — |
| 2021-03-17 | $12.00 | $12.00 | 1,700 | — | — |
| 2021-03-16 | $11.00 | $11.00 | 940 | — | — |
| 2021-03-15 | $11.10 | $11.10 | 3,980 | — | — |
| 2021-03-12 | $10.60 | $10.60 | 1,210 | — | — |
| 2021-03-11 | $11.10 | $11.10 | 110 | — | — |
| 2021-03-10 | $11.10 | $11.10 | 1,300 | — | — |
| 2021-03-09 | $10.50 | $10.50 | 730 | — | — |
| 2021-03-08 | $10.40 | $10.40 | 600 | — | — |
| 2021-03-05 | $10.50 | $10.50 | 80 | — | — |
| 2021-03-04 | $10.43 | $10.43 | 1,600 | — | — |
| 2021-03-03 | $10.50 | $10.50 | 3,790 | — | — |
| 2021-03-02 | $11.00 | $11.00 | 1,140 | — | — |
| 2021-03-01 | $10.60 | $10.60 | 2,200 | — | — |
| 2021-02-26 | $11.50 | $11.50 | 830 | — | — |
| 2021-02-25 | $11.40 | $11.40 | 1,350 | — | — |
| 2021-02-24 | $11.70 | $11.70 | 1,220 | — | — |
| 2021-02-23 | $11.55 | $11.55 | 1,530 | — | — |
| 2021-02-22 | $11.70 | $11.70 | 4,320 | — | — |
| 2021-02-19 | $11.55 | $11.55 | 4,710 | — | — |
| 2021-02-18 | $11.00 | $11.00 | 4,000 | — | — |
| 2021-02-17 | $11.60 | $11.60 | 1,340 | — | — |
| 2021-02-16 | $11.68 | $11.68 | 3,890 | — | — |
| 2021-02-12 | $12.18 | $12.18 | 300 | — | — |
| 2021-02-11 | $11.90 | $11.90 | 770 | — | — |
| 2021-02-10 | $12.20 | $12.20 | 1,520 | — | — |
| 2021-02-09 | $11.60 | $11.60 | 5,300 | — | — |
| 2021-02-08 | $11.75 | $11.75 | 1,350 | — | — |
| 2021-02-05 | $11.56 | $11.56 | 1,150 | — | — |
| 2021-02-04 | $11.50 | $11.50 | 4,460 | — | — |
| 2021-02-03 | $11.30 | $11.30 | 5,370 | — | — |
| 2021-02-02 | $11.60 | $11.60 | 2,060 | — | — |
| 2021-02-01 | $11.80 | $11.80 | 1,320 | — | — |
| 2021-01-29 | $11.82 | $11.82 | 3,060 | — | — |
| 2021-01-28 | $11.80 | $11.80 | 6,520 | — | — |
| 2021-01-27 | $11.71 | $11.71 | 1,580 | — | — |
| 2021-01-26 | $12.17 | $12.17 | 5,320 | — | — |
| 2021-01-25 | $12.20 | $12.20 | 1,400 | — | — |
| 2021-01-22 | $12.30 | $12.30 | 1,620 | — | — |
| 2021-01-21 | $12.01 | $12.01 | 4,830 | — | — |
| 2021-01-20 | $11.94 | $11.94 | 3,200 | — | — |
| 2021-01-19 | $11.60 | $11.60 | 1,150 | — | — |
| 2021-01-15 | $11.44 | $11.44 | 5,310 | — | — |
| 2021-01-14 | $11.80 | $11.80 | 3,210 | — | — |
| 2021-01-13 | $11.80 | $11.80 | 3,670 | — | — |
| 2021-01-12 | $12.10 | $12.10 | 1,720 | — | — |
| 2021-01-11 | $12.12 | $12.12 | 2,270 | — | — |
| 2021-01-08 | $13.02 | $13.02 | 1,260 | — | — |
| 2021-01-07 | $13.60 | $13.60 | 980 | — | — |
| 2021-01-06 | $13.80 | $13.80 | 330 | — | — |
| 2021-01-05 | $13.36 | $13.36 | 290 | — | — |
| 2021-01-04 | $13.30 | $13.30 | 5,360 | — | — |