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
- 2010-08-13 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 | $13.00 | $13.00 | 13,400 | — | — |
| 2021-12-30 | $12.78 | $12.78 | 3,800 | — | — |
| 2021-12-29 | $12.75 | $12.75 | 14,100 | — | — |
| 2021-12-28 | $12.84 | $12.84 | 8,400 | — | — |
| 2021-12-27 | $12.75 | $12.75 | 21,600 | — | — |
| 2021-12-23 | $12.71 | $12.71 | 15,500 | — | — |
| 2021-12-22 | $12.50 | $12.50 | 6,500 | — | — |
| 2021-12-21 | $12.50 | $12.50 | 15,000 | — | — |
| 2021-12-20 | $12.49 | $12.49 | 14,000 | — | — |
| 2021-12-17 | $12.02 | $12.02 | 26,400 | — | — |
| 2021-12-16 | $12.16 | $12.16 | 19,700 | — | — |
| 2021-12-15 | $12.50 | $12.50 | 87,300 | — | — |
| 2021-12-14 | $12.64 | $12.64 | 12,200 | — | — |
| 2021-12-13 | $12.51 | $12.51 | 12,500 | — | — |
| 2021-12-10 | $12.64 | $12.64 | 20,800 | — | — |
| 2021-12-09 | $12.30 | $12.30 | 7,300 | — | — |
| 2021-12-08 | $12.48 | $12.48 | 9,400 | — | — |
| 2021-12-07 | $12.50 | $12.50 | 20,500 | — | — |
| 2021-12-06 | $12.24 | $12.24 | 24,200 | — | — |
| 2021-12-03 | $12.41 | $12.41 | 50,400 | — | — |
| 2021-12-02 | $12.50 | $12.50 | 36,100 | — | — |
| 2021-12-01 | $12.09 | $12.09 | 17,600 | — | — |
| 2021-11-30 | $12.02 | $12.02 | 31,000 | — | — |
| 2021-11-29 | $12.02 | $12.02 | 62,600 | — | — |
| 2021-11-26 | $11.54 | $11.54 | 18,700 | — | — |
| 2021-11-24 | $11.95 | $11.95 | 6,700 | — | — |
| 2021-11-23 | $11.98 | $11.98 | 21,400 | — | — |
| 2021-11-22 | $11.73 | $11.73 | 3,400 | — | — |
| 2021-11-19 | $11.79 | $11.79 | 60,800 | — | — |
| 2021-11-18 | $11.80 | $11.80 | 14,200 | — | — |
| 2021-11-17 | $11.82 | $11.82 | 10,500 | — | — |
| 2021-11-16 | $12.30 | $12.30 | 11,000 | — | — |
| 2021-11-15 | $12.60 | $12.60 | 24,700 | — | — |
| 2021-11-12 | $12.25 | $12.25 | 17,400 | — | — |
| 2021-11-11 | $12.30 | $12.30 | 71,100 | — | — |
| 2021-11-10 | $11.85 | $11.85 | 32,700 | — | — |
| 2021-11-09 | $11.26 | $11.26 | 10,900 | — | — |
| 2021-11-08 | $11.33 | $11.33 | 3,800 | — | — |
| 2021-11-05 | $11.22 | $11.22 | 11,600 | — | — |
| 2021-11-04 | $11.17 | $11.17 | 10,400 | — | — |
| 2021-11-03 | $11.15 | $11.15 | 6,500 | — | — |
| 2021-11-02 | $11.14 | $11.14 | 6,200 | — | — |
| 2021-11-01 | $10.92 | $10.92 | 36,300 | — | — |
| 2021-10-29 | $10.98 | $10.98 | 8,700 | — | — |
| 2021-10-28 | $10.85 | $10.85 | 19,500 | — | — |
| 2021-10-27 | $10.83 | $10.83 | 10,300 | — | — |
| 2021-10-26 | $10.97 | $10.97 | 25,300 | — | — |
| 2021-10-25 | $10.85 | $10.85 | 37,700 | — | — |
| 2021-10-22 | $10.91 | $10.91 | 12,700 | — | — |
| 2021-10-21 | $10.80 | $10.80 | 10,000 | — | — |
| 2021-10-20 | $11.01 | $11.01 | 8,100 | — | — |
| 2021-10-19 | $10.90 | $10.90 | 19,200 | — | — |
| 2021-10-18 | $10.79 | $10.79 | 10,700 | — | — |
| 2021-10-15 | $10.99 | $10.99 | 23,600 | — | — |
| 2021-10-14 | $10.77 | $10.77 | 9,400 | — | — |
| 2021-10-13 | $11.07 | $11.07 | 12,300 | — | — |
| 2021-10-12 | $11.06 | $11.06 | 8,200 | — | — |
| 2021-10-11 | $11.11 | $11.11 | 6,700 | — | — |
| 2021-10-08 | $10.95 | $10.95 | 6,900 | — | — |
| 2021-10-07 | $11.00 | $11.00 | 15,300 | — | — |
| 2021-10-06 | $10.80 | $10.80 | 30,900 | — | — |
| 2021-10-05 | $10.98 | $10.98 | 3,900 | — | — |
| 2021-10-04 | $10.80 | $10.80 | 10,400 | — | — |
| 2021-10-01 | $10.71 | $10.71 | 8,100 | — | — |
| 2021-09-30 | $10.82 | $10.82 | 21,500 | — | — |
| 2021-09-29 | $11.12 | $11.12 | 16,400 | — | — |
| 2021-09-28 | $11.40 | $11.40 | 16,500 | — | — |
| 2021-09-27 | $11.96 | $11.96 | 8,300 | — | — |
| 2021-09-24 | $11.91 | $11.91 | 22,900 | — | — |
| 2021-09-23 | $12.41 | $12.41 | 5,300 | — | — |
| 2021-09-22 | $12.42 | $12.42 | 13,200 | — | — |
| 2021-09-21 | $12.65 | $12.65 | 13,400 | — | — |
| 2021-09-20 | $12.65 | $12.65 | 5,700 | — | — |
| 2021-09-17 | $12.97 | $12.97 | 29,200 | — | — |
| 2021-09-16 | $13.23 | $13.23 | 9,000 | — | — |
| 2021-09-15 | $13.06 | $13.06 | 17,300 | — | — |
| 2021-09-14 | $13.26 | $13.26 | 10,100 | — | — |
| 2021-09-13 | $13.13 | $13.13 | 28,600 | — | — |
| 2021-09-10 | $13.22 | $13.22 | 12,200 | — | — |
| 2021-09-09 | $13.20 | $13.20 | 6,400 | — | — |
| 2021-09-08 | $13.40 | $13.40 | 6,600 | — | — |
| 2021-09-07 | $13.21 | $13.21 | 15,900 | — | — |
| 2021-09-03 | $13.66 | $13.66 | 36,300 | — | — |
| 2021-09-02 | $13.65 | $13.65 | 33,700 | — | — |
| 2021-09-01 | $13.14 | $13.14 | 66,900 | — | — |
| 2021-08-31 | $12.43 | $12.43 | 20,200 | — | — |
| 2021-08-30 | $12.34 | $12.34 | 32,900 | — | — |
| 2021-08-27 | $11.79 | $11.79 | 26,600 | — | — |
| 2021-08-26 | $11.87 | $11.87 | 12,000 | — | — |
| 2021-08-25 | $11.56 | $11.56 | 41,200 | — | — |
| 2021-08-24 | $12.14 | $12.14 | 53,900 | — | — |
| 2021-08-23 | $11.57 | $11.57 | 17,100 | — | — |
| 2021-08-20 | $11.45 | $11.45 | 22,500 | — | — |
| 2021-08-19 | $11.54 | $11.54 | 8,700 | — | — |
| 2021-08-18 | $11.26 | $11.26 | 45,300 | — | — |
| 2021-08-17 | $11.58 | $11.58 | 19,500 | — | — |
| 2021-08-16 | $11.47 | $11.47 | 10,200 | — | — |
| 2021-08-13 | $11.69 | $11.69 | 18,200 | — | — |
| 2021-08-12 | $11.20 | $11.20 | 14,700 | — | — |
| 2021-08-11 | $11.44 | $11.44 | 58,800 | — | — |
| 2021-08-10 | $11.37 | $11.37 | 44,800 | — | — |
| 2021-08-09 | $11.44 | $11.44 | 4,300 | — | — |
| 2021-08-06 | $11.30 | $11.30 | 35,500 | — | — |
| 2021-08-05 | $11.42 | $11.42 | 7,400 | — | — |
| 2021-08-04 | $11.42 | $11.42 | 29,700 | — | — |
| 2021-08-03 | $11.66 | $11.66 | 17,400 | — | — |
| 2021-08-02 | $11.45 | $11.45 | 16,800 | — | — |
| 2021-07-30 | $11.74 | $11.74 | 8,600 | — | — |
| 2021-07-29 | $11.57 | $11.57 | 14,100 | — | — |
| 2021-07-28 | $11.88 | $11.88 | 17,100 | — | — |
| 2021-07-27 | $12.18 | $12.18 | 8,200 | — | — |
| 2021-07-26 | $12.21 | $12.21 | 97,700 | — | — |
| 2021-07-23 | $12.00 | $12.00 | 41,100 | — | — |
| 2021-07-22 | $11.85 | $11.85 | 8,000 | — | — |
| 2021-07-21 | $11.71 | $11.71 | 29,200 | — | — |
| 2021-07-20 | $11.71 | $11.71 | 51,000 | — | — |
| 2021-07-19 | $11.66 | $11.66 | 31,900 | — | — |
| 2021-07-16 | $11.66 | $11.66 | 25,200 | — | — |
| 2021-07-15 | $11.86 | $11.86 | 14,200 | — | — |
| 2021-07-14 | $11.76 | $11.76 | 18,600 | — | — |
| 2021-07-13 | $11.59 | $11.59 | 36,600 | — | — |
| 2021-07-12 | $11.81 | $11.81 | 21,300 | — | — |
| 2021-07-09 | $11.73 | $11.73 | 25,500 | — | — |
| 2021-07-08 | $11.75 | $11.75 | 23,800 | — | — |
| 2021-07-07 | $11.84 | $11.84 | 44,100 | — | — |
| 2021-07-06 | $11.57 | $11.57 | 77,300 | — | — |
| 2021-07-02 | $11.62 | $11.62 | 30,400 | — | — |
| 2021-07-01 | $11.35 | $11.35 | 70,700 | — | — |
| 2021-06-30 | $11.29 | $11.29 | 41,100 | — | — |
| 2021-06-29 | $11.19 | $11.19 | 42,400 | — | — |
| 2021-06-28 | $11.44 | $11.44 | 86,700 | — | — |
| 2021-06-25 | $11.72 | $11.72 | 1,005,800 | — | — |
| 2021-06-24 | $11.36 | $11.36 | 88,600 | — | — |
| 2021-06-23 | $10.99 | $10.99 | 89,300 | — | — |
| 2021-06-22 | $11.05 | $11.05 | 69,200 | — | — |
| 2021-06-21 | $11.25 | $11.25 | 71,400 | — | — |
| 2021-06-18 | $11.10 | $11.10 | 75,600 | — | — |
| 2021-06-17 | $10.49 | $10.49 | 98,900 | — | — |
| 2021-06-16 | $10.54 | $10.54 | 96,300 | — | — |
| 2021-06-15 | $10.55 | $10.55 | 159,300 | — | — |
| 2021-06-14 | $10.74 | $10.74 | 50,600 | — | — |
| 2021-06-11 | $10.86 | $10.86 | 47,600 | — | — |
| 2021-06-10 | $11.13 | $11.13 | 117,100 | — | — |
| 2021-06-09 | $10.96 | $10.96 | 87,600 | — | — |
| 2021-06-08 | $10.79 | $10.79 | 86,600 | — | — |
| 2021-06-07 | $10.55 | $10.55 | 79,800 | — | — |
| 2021-06-04 | $10.94 | $10.94 | 140,300 | — | — |
| 2021-06-03 | $10.80 | $10.80 | 97,000 | — | — |
| 2021-06-02 | $10.30 | $10.30 | 98,700 | — | — |
| 2021-06-01 | $10.19 | $10.19 | 68,700 | — | — |
| 2021-05-28 | $9.86 | $9.86 | 80,600 | — | — |
| 2021-05-27 | $9.64 | $9.64 | 75,800 | — | — |
| 2021-05-26 | $9.33 | $9.33 | 52,900 | — | — |
| 2021-05-25 | $9.43 | $9.43 | 88,400 | — | — |
| 2021-05-24 | $9.27 | $9.27 | 47,500 | — | — |
| 2021-05-21 | $9.70 | $9.70 | 48,000 | — | — |
| 2021-05-20 | $9.64 | $9.64 | 44,800 | — | — |
| 2021-05-19 | $9.28 | $9.28 | 27,300 | — | — |
| 2021-05-18 | $9.11 | $9.11 | 72,500 | — | — |
| 2021-05-17 | $9.55 | $9.55 | 29,400 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 68,800 | — | — |
| 2021-05-13 | $9.09 | $9.09 | 55,000 | — | — |
| 2021-05-12 | $9.26 | $9.26 | 119,900 | — | — |
| 2021-05-11 | $10.05 | $10.05 | 31,000 | — | — |
| 2021-05-10 | $10.03 | $10.03 | 52,800 | — | — |
| 2021-05-07 | $9.66 | $9.66 | 66,300 | — | — |
| 2021-05-06 | $9.62 | $9.62 | 26,300 | — | — |
| 2021-05-05 | $9.81 | $9.81 | 26,600 | — | — |
| 2021-05-04 | $9.91 | $9.91 | 21,600 | — | — |
| 2021-05-03 | $10.05 | $10.05 | 36,700 | — | — |
| 2021-04-30 | $9.77 | $9.77 | 44,700 | — | — |
| 2021-04-29 | $9.87 | $9.87 | 48,700 | — | — |
| 2021-04-28 | $10.03 | $10.03 | 38,200 | — | — |
| 2021-04-27 | $10.01 | $10.01 | 44,300 | — | — |
| 2021-04-26 | $9.90 | $9.90 | 63,300 | — | — |
| 2021-04-23 | $10.04 | $10.04 | 34,400 | — | — |
| 2021-04-22 | $10.00 | $10.00 | 45,700 | — | — |
| 2021-04-21 | $10.37 | $10.37 | 29,600 | — | — |
| 2021-04-20 | $10.10 | $10.10 | 34,700 | — | — |
| 2021-04-19 | $10.03 | $10.03 | 75,300 | — | — |
| 2021-04-16 | $10.22 | $10.22 | 64,100 | — | — |
| 2021-04-15 | $10.02 | $10.02 | 52,900 | — | — |
| 2021-04-14 | $10.09 | $10.09 | 27,100 | — | — |
| 2021-04-13 | $10.09 | $10.09 | 35,600 | — | — |
| 2021-04-12 | $10.05 | $10.05 | 37,800 | — | — |
| 2021-04-09 | $10.05 | $10.05 | 58,600 | — | — |
| 2021-04-08 | $10.17 | $10.17 | 36,300 | — | — |
| 2021-04-07 | $10.07 | $10.07 | 72,300 | — | — |
| 2021-04-06 | $10.17 | $10.17 | 41,500 | — | — |
| 2021-04-05 | $10.10 | $10.10 | 40,300 | — | — |
| 2021-04-01 | $10.99 | $10.99 | 25,300 | — | — |
| 2021-03-31 | $10.54 | $10.54 | 94,700 | — | — |
| 2021-03-30 | $11.36 | $11.36 | 84,000 | — | — |
| 2021-03-29 | $10.20 | $10.20 | 67,300 | — | — |
| 2021-03-26 | $10.61 | $10.61 | 27,900 | — | — |
| 2021-03-25 | $10.63 | $10.63 | 44,100 | — | — |
| 2021-03-24 | $10.63 | $10.63 | 36,200 | — | — |
| 2021-03-23 | $10.94 | $10.94 | 46,400 | — | — |
| 2021-03-22 | $11.14 | $11.14 | 55,600 | — | — |
| 2021-03-19 | $10.71 | $10.71 | 111,300 | — | — |
| 2021-03-18 | $11.28 | $11.28 | 46,800 | — | — |
| 2021-03-17 | $11.78 | $11.78 | 64,700 | — | — |
| 2021-03-16 | $11.54 | $11.54 | 37,100 | — | — |
| 2021-03-15 | $11.98 | $11.98 | 30,900 | — | — |
| 2021-03-12 | $12.13 | $12.13 | 49,000 | — | — |
| 2021-03-11 | $12.05 | $12.05 | 52,800 | — | — |
| 2021-03-10 | $12.01 | $12.01 | 58,000 | — | — |
| 2021-03-09 | $11.81 | $11.81 | 57,200 | — | — |
| 2021-03-08 | $12.05 | $12.05 | 122,700 | — | — |
| 2021-03-05 | $11.97 | $11.97 | 60,200 | — | — |
| 2021-03-04 | $12.11 | $12.11 | 106,700 | — | — |
| 2021-03-03 | $11.77 | $11.77 | 101,700 | — | — |
| 2021-03-02 | $11.52 | $11.52 | 58,600 | — | — |
| 2021-03-01 | $11.26 | $11.26 | 28,900 | — | — |
| 2021-02-26 | $10.56 | $10.56 | 38,300 | — | — |
| 2021-02-25 | $10.78 | $10.78 | 86,200 | — | — |
| 2021-02-24 | $10.50 | $10.50 | 83,800 | — | — |
| 2021-02-23 | $10.54 | $10.54 | 106,700 | — | — |
| 2021-02-22 | $10.86 | $10.86 | 73,500 | — | — |
| 2021-02-19 | $11.10 | $11.10 | 34,500 | — | — |
| 2021-02-18 | $10.85 | $10.85 | 36,000 | — | — |
| 2021-02-17 | $11.13 | $11.13 | 42,300 | — | — |
| 2021-02-16 | $11.39 | $11.39 | 70,400 | — | — |
| 2021-02-12 | $11.45 | $11.45 | 92,300 | — | — |
| 2021-02-11 | $11.58 | $11.58 | 105,900 | — | — |
| 2021-02-10 | $12.14 | $12.14 | 279,900 | — | — |
| 2021-02-09 | $11.25 | $11.25 | 141,500 | — | — |
| 2021-02-08 | $10.91 | $10.91 | 110,500 | — | — |
| 2021-02-05 | $10.76 | $10.76 | 85,900 | — | — |
| 2021-02-04 | $10.24 | $10.24 | 50,100 | — | — |
| 2021-02-03 | $10.25 | $10.25 | 41,600 | — | — |
| 2021-02-02 | $10.19 | $10.19 | 33,200 | — | — |
| 2021-02-01 | $10.16 | $10.16 | 27,400 | — | — |
| 2021-01-29 | $9.94 | $9.94 | 42,800 | — | — |
| 2021-01-28 | $10.00 | $10.00 | 38,500 | — | — |
| 2021-01-27 | $9.96 | $9.96 | 66,700 | — | — |
| 2021-01-26 | $10.39 | $10.39 | 47,500 | — | — |
| 2021-01-25 | $10.28 | $10.28 | 114,100 | — | — |
| 2021-01-22 | $10.05 | $10.05 | 32,900 | — | — |
| 2021-01-21 | $9.97 | $9.97 | 43,400 | — | — |
| 2021-01-20 | $10.13 | $10.13 | 58,100 | — | — |
| 2021-01-19 | $10.29 | $10.29 | 75,900 | — | — |
| 2021-01-15 | $9.95 | $9.95 | 33,000 | — | — |
| 2021-01-14 | $10.31 | $10.31 | 28,600 | — | — |
| 2021-01-13 | $10.10 | $10.10 | 27,500 | — | — |
| 2021-01-12 | $9.80 | $9.80 | 38,900 | — | — |
| 2021-01-11 | $10.01 | $10.01 | 46,500 | — | — |
| 2021-01-08 | $10.21 | $10.21 | 51,200 | — | — |
| 2021-01-07 | $10.40 | $10.40 | 51,400 | — | — |
| 2021-01-06 | $10.09 | $10.09 | 83,500 | — | — |
| 2021-01-05 | $9.82 | $9.82 | 27,500 | — | — |
| 2021-01-04 | $9.81 | $9.81 | 30,000 | — | — |