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
- 2019-07-17 to 2026-09-02
- 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 | $12.77 | $12.77 | 4,430 | — | — |
| 2021-12-30 | $12.75 | $12.75 | 1,087 | — | — |
| 2021-12-29 | $12.86 | $12.86 | 1,588 | — | — |
| 2021-12-28 | $12.68 | $12.68 | 7,271 | — | — |
| 2021-12-27 | $12.34 | $12.34 | 9,612 | — | — |
| 2021-12-23 | $12.56 | $12.56 | 8,609 | — | — |
| 2021-12-22 | $12.18 | $12.18 | 0 | — | — |
| 2021-12-21 | $12.18 | $12.18 | 6,519 | — | — |
| 2021-12-20 | $12.14 | $12.14 | 1,170 | — | — |
| 2021-12-17 | $12.46 | $12.46 | 7,355 | — | — |
| 2021-12-16 | $12.49 | $12.49 | 1,337 | — | — |
| 2021-12-15 | $12.56 | $12.56 | 251 | — | — |
| 2021-12-14 | $11.76 | $11.76 | 1,254 | — | — |
| 2021-12-13 | $11.75 | $11.75 | 4,179 | — | — |
| 2021-12-10 | $11.94 | $11.94 | 167 | — | — |
| 2021-12-09 | $11.73 | $11.73 | 836 | — | — |
| 2021-12-08 | $11.92 | $11.92 | 167 | — | — |
| 2021-12-07 | $11.79 | $11.79 | 0 | — | — |
| 2021-12-06 | $11.79 | $11.79 | 4,095 | — | — |
| 2021-12-03 | $11.70 | $11.70 | 7,021 | — | — |
| 2021-12-02 | $12.24 | $12.24 | 418 | — | — |
| 2021-12-01 | $12.24 | $12.24 | 10,698 | — | — |
| 2021-11-30 | $11.70 | $11.70 | 0 | — | — |
| 2021-11-29 | $11.70 | $11.70 | 0 | — | — |
| 2021-11-26 | $11.70 | $11.70 | 0 | — | — |
| 2021-11-24 | $11.70 | $11.70 | 0 | — | — |
| 2021-11-23 | $11.70 | $11.70 | 418 | — | — |
| 2021-11-22 | $11.87 | $11.87 | 334 | — | — |
| 2021-11-19 | $12.12 | $12.12 | 17,886 | — | — |
| 2021-11-18 | $11.95 | $11.95 | 2,591 | — | — |
| 2021-11-17 | $11.89 | $11.89 | 6,185 | — | — |
| 2021-11-16 | $11.83 | $11.83 | 501 | — | — |
| 2021-11-15 | $11.83 | $11.83 | 5,683 | — | — |
| 2021-11-12 | $11.83 | $11.83 | 1,087 | — | — |
| 2021-11-11 | $11.63 | $11.63 | 5,015 | — | — |
| 2021-11-10 | $11.79 | $11.79 | 251 | — | — |
| 2021-11-09 | $11.79 | $11.79 | 0 | — | — |
| 2021-11-08 | $11.79 | $11.79 | 0 | — | — |
| 2021-11-05 | $11.79 | $11.79 | 4,848 | — | — |
| 2021-11-04 | $11.58 | $11.58 | 0 | — | — |
| 2021-11-03 | $11.58 | $11.58 | 418 | — | — |
| 2021-11-02 | $11.70 | $11.70 | 16,047 | — | — |
| 2021-11-01 | $11.45 | $11.45 | 0 | — | — |
| 2021-10-29 | $11.45 | $11.45 | 251 | — | — |
| 2021-10-28 | $11.45 | $11.45 | 0 | — | — |
| 2021-10-27 | $11.45 | $11.45 | 0 | — | — |
| 2021-10-26 | $11.45 | $11.45 | 251 | — | — |
| 2021-10-25 | $11.45 | $11.45 | 585 | — | — |
| 2021-10-22 | $11.61 | $11.61 | 0 | — | — |
| 2021-10-21 | $11.61 | $11.61 | 0 | — | — |
| 2021-10-20 | $11.61 | $11.61 | 0 | — | — |
| 2021-10-19 | $11.61 | $11.61 | 0 | — | — |
| 2021-10-18 | $11.61 | $11.61 | 3,260 | — | — |
| 2021-10-15 | $11.44 | $11.44 | 919 | — | — |
| 2021-10-14 | $11.55 | $11.55 | 6,854 | — | — |
| 2021-10-13 | $11.56 | $11.56 | 0 | — | — |
| 2021-10-12 | $11.56 | $11.56 | 167 | — | — |
| 2021-10-11 | $11.70 | $11.70 | 0 | — | — |
| 2021-10-08 | $11.70 | $11.70 | 0 | — | — |
| 2021-10-07 | $11.70 | $11.70 | 0 | — | — |
| 2021-10-06 | $11.70 | $11.70 | 0 | — | — |
| 2021-10-05 | $11.70 | $11.70 | 836 | — | — |
| 2021-10-04 | $11.44 | $11.44 | 1,170 | — | — |
| 2021-10-01 | $11.62 | $11.62 | 1,839 | — | — |
| 2021-09-30 | $11.67 | $11.67 | 84 | — | — |
| 2021-09-29 | $11.67 | $11.67 | 0 | — | — |
| 2021-09-28 | $11.67 | $11.67 | 0 | — | — |
| 2021-09-27 | $11.67 | $11.67 | 334 | — | — |
| 2021-09-24 | $11.67 | $11.67 | 84 | — | — |
| 2021-09-23 | $11.63 | $11.63 | 0 | — | — |
| 2021-09-22 | $11.63 | $11.63 | 0 | — | — |
| 2021-09-21 | $11.63 | $11.63 | 418 | — | — |
| 2021-09-20 | $11.61 | $11.61 | 1,170 | — | — |
| 2021-09-17 | $11.62 | $11.62 | 1,170 | — | — |
| 2021-09-16 | $11.83 | $11.83 | 4,263 | — | — |
| 2021-09-15 | $11.71 | $11.71 | 0 | — | — |
| 2021-09-14 | $11.71 | $11.71 | 0 | — | — |
| 2021-09-13 | $11.71 | $11.71 | 167 | — | — |
| 2021-09-10 | $11.84 | $11.84 | 1,504 | — | — |
| 2021-09-09 | $11.82 | $11.82 | 0 | — | — |
| 2021-09-08 | $11.82 | $11.82 | 1,003 | — | — |
| 2021-09-07 | $11.83 | $11.83 | 585 | — | — |
| 2021-09-03 | $11.82 | $11.82 | 84 | — | — |
| 2021-09-02 | $11.82 | $11.82 | 501 | — | — |
| 2021-09-01 | $11.74 | $11.74 | 0 | — | — |
| 2021-08-31 | $11.74 | $11.74 | 251 | — | — |
| 2021-08-30 | $11.87 | $11.87 | 251 | — | — |
| 2021-08-27 | $11.73 | $11.73 | 501 | — | — |
| 2021-08-26 | $11.73 | $11.73 | 0 | — | — |
| 2021-08-25 | $11.73 | $11.73 | 167 | — | — |
| 2021-08-24 | $11.76 | $11.76 | 251 | — | — |
| 2021-08-23 | $11.73 | $11.73 | 1,003 | — | — |
| 2021-08-20 | $11.73 | $11.73 | 669 | — | — |
| 2021-08-19 | $11.70 | $11.70 | 5,349 | — | — |
| 2021-08-18 | $11.70 | $11.70 | 7,773 | — | — |
| 2021-08-17 | $11.73 | $11.73 | 0 | — | — |
| 2021-08-16 | $11.73 | $11.73 | 585 | — | — |
| 2021-08-13 | $11.69 | $11.69 | 1,003 | — | — |
| 2021-08-12 | $11.67 | $11.67 | 0 | — | — |
| 2021-08-11 | $11.67 | $11.67 | 0 | — | — |
| 2021-08-10 | $11.67 | $11.67 | 0 | — | — |
| 2021-08-09 | $11.67 | $11.67 | 0 | — | — |
| 2021-08-06 | $11.67 | $11.67 | 0 | — | — |
| 2021-08-05 | $11.67 | $11.67 | 84 | — | — |
| 2021-08-04 | $11.73 | $11.73 | 2,842 | — | — |
| 2021-08-03 | $11.58 | $11.58 | 0 | — | — |
| 2021-08-02 | $11.58 | $11.58 | 251 | — | — |
| 2021-07-30 | $11.43 | $11.43 | 0 | — | — |
| 2021-07-29 | $11.43 | $11.43 | 1,672 | — | — |
| 2021-07-28 | $11.96 | $11.96 | 0 | — | — |
| 2021-07-27 | $11.96 | $11.96 | 0 | — | — |
| 2021-07-26 | $11.96 | $11.96 | 1,254 | — | — |
| 2021-07-23 | $11.49 | $11.49 | 84 | — | — |
| 2021-07-22 | $11.49 | $11.49 | 585 | — | — |
| 2021-07-21 | $11.57 | $11.57 | 501 | — | — |
| 2021-07-20 | $11.44 | $11.44 | 2,006 | — | — |
| 2021-07-19 | $11.92 | $11.92 | 3,761 | — | — |
| 2021-07-16 | $11.57 | $11.57 | 501 | — | — |
| 2021-07-15 | $11.68 | $11.68 | 84 | — | — |
| 2021-07-14 | $11.68 | $11.68 | 669 | — | — |
| 2021-07-13 | $11.55 | $11.55 | 167 | — | — |
| 2021-07-12 | $11.38 | $11.38 | 1,337 | — | — |
| 2021-07-09 | $11.40 | $11.40 | 669 | — | — |
| 2021-07-08 | $11.20 | $11.20 | 919 | — | — |
| 2021-07-07 | $11.44 | $11.44 | 919 | — | — |
| 2021-07-06 | $11.63 | $11.63 | 13,791 | — | — |
| 2021-07-02 | $11.49 | $11.49 | 0 | — | — |
| 2021-07-01 | $11.49 | $11.49 | 8,525 | — | — |
| 2021-06-30 | $11.74 | $11.74 | 334 | — | — |
| 2021-06-29 | $11.84 | $11.84 | 0 | — | — |
| 2021-06-28 | $11.84 | $11.84 | 501 | — | — |
| 2021-06-25 | $11.96 | $11.96 | 3,678 | — | — |
| 2021-06-24 | $11.87 | $11.87 | 251 | — | — |
| 2021-06-23 | $11.74 | $11.74 | 5,433 | — | — |
| 2021-06-22 | $11.73 | $11.73 | 251 | — | — |
| 2021-06-21 | $11.94 | $11.94 | 334 | — | — |
| 2021-06-18 | $11.96 | $11.96 | 4,848 | — | — |
| 2021-06-17 | $11.84 | $11.84 | 3,678 | — | — |
| 2021-06-16 | $11.73 | $11.73 | 10,197 | — | — |
| 2021-06-15 | $11.44 | $11.44 | 251 | — | — |
| 2021-06-14 | $11.61 | $11.61 | 2,090 | — | — |
| 2021-06-11 | $11.50 | $11.50 | 2,006 | — | — |
| 2021-06-10 | $11.49 | $11.49 | 1,337 | — | — |
| 2021-06-09 | $11.51 | $11.51 | 1,254 | — | — |
| 2021-06-08 | $11.50 | $11.50 | 1,672 | — | — |
| 2021-06-07 | $11.61 | $11.61 | 2,340 | — | — |
| 2021-06-04 | $11.21 | $11.21 | 0 | — | — |
| 2021-06-03 | $11.21 | $11.21 | 0 | — | — |
| 2021-06-02 | $11.21 | $11.21 | 6,854 | — | — |
| 2021-06-01 | $11.27 | $11.27 | 2,507 | — | — |
| 2021-05-28 | $11.61 | $11.61 | 5,934 | — | — |
| 2021-05-27 | $11.61 | $11.61 | 0 | — | — |
| 2021-05-26 | $11.61 | $11.61 | 7,188 | — | — |
| 2021-05-25 | $11.53 | $11.53 | 752 | — | — |
| 2021-05-24 | $11.67 | $11.67 | 0 | — | — |
| 2021-05-21 | $11.67 | $11.67 | 0 | — | — |
| 2021-05-20 | $11.67 | $11.67 | 7,188 | — | — |
| 2021-05-19 | $11.39 | $11.39 | 919 | — | — |
| 2021-05-18 | $11.86 | $11.86 | 251 | — | — |
| 2021-05-17 | $11.76 | $11.76 | 1,672 | — | — |
| 2021-05-14 | $11.64 | $11.64 | 3,761 | — | — |
| 2021-05-13 | $11.26 | $11.26 | 1,337 | — | — |
| 2021-05-12 | $11.26 | $11.26 | 0 | — | — |
| 2021-05-11 | $11.26 | $11.26 | 669 | — | — |
| 2021-05-10 | $11.43 | $11.43 | 0 | — | — |
| 2021-05-07 | $11.43 | $11.43 | 334 | — | — |
| 2021-05-06 | $11.34 | $11.34 | 585 | — | — |
| 2021-05-05 | $11.45 | $11.45 | 0 | — | — |
| 2021-05-04 | $11.45 | $11.45 | 84 | — | — |
| 2021-05-03 | $11.61 | $11.61 | 3,009 | — | — |
| 2021-04-30 | $11.55 | $11.55 | 2,006 | — | — |
| 2021-04-29 | $11.22 | $11.22 | 84 | — | — |
| 2021-04-28 | $11.67 | $11.67 | 919 | — | — |
| 2021-04-27 | $11.84 | $11.84 | 0 | — | — |
| 2021-04-26 | $11.84 | $11.84 | 0 | — | — |
| 2021-04-23 | $11.84 | $11.84 | 669 | — | — |
| 2021-04-22 | $11.86 | $11.86 | 1,839 | — | — |
| 2021-04-21 | $11.57 | $11.57 | 418 | — | — |
| 2021-04-20 | $11.59 | $11.59 | 2,090 | — | — |
| 2021-04-19 | $11.59 | $11.59 | 1,839 | — | — |
| 2021-04-16 | $11.73 | $11.73 | 2,090 | — | — |
| 2021-04-15 | $11.18 | $11.18 | 5,098 | — | — |
| 2021-04-14 | $11.77 | $11.77 | 4,179 | — | — |
| 2021-04-13 | $10.78 | $10.78 | 752 | — | — |
| 2021-04-12 | $11.37 | $11.37 | 1,254 | — | — |
| 2021-04-09 | $11.87 | $11.87 | 501 | — | — |
| 2021-04-08 | $11.83 | $11.83 | 0 | — | — |
| 2021-04-07 | $11.83 | $11.83 | 0 | — | — |
| 2021-04-06 | $11.83 | $11.83 | 0 | — | — |
| 2021-04-05 | $11.83 | $11.83 | 3,176 | — | — |
| 2021-04-01 | $11.25 | $11.25 | 1,254 | — | — |
| 2021-03-31 | $11.90 | $11.90 | 334 | — | — |
| 2021-03-30 | $11.93 | $11.93 | 2,257 | — | — |
| 2021-03-29 | $11.83 | $11.83 | 2,257 | — | — |
| 2021-03-26 | $11.83 | $11.83 | 4,095 | — | — |
| 2021-03-25 | $11.82 | $11.82 | 2,925 | — | — |
| 2021-03-24 | $11.79 | $11.79 | 501 | — | — |
| 2021-03-23 | $11.82 | $11.82 | 1,922 | — | — |
| 2021-03-22 | $11.87 | $11.87 | 418 | — | — |
| 2021-03-19 | $11.96 | $11.96 | 13,707 | — | — |
| 2021-03-18 | $11.90 | $11.90 | 2,758 | — | — |
| 2021-03-17 | $11.68 | $11.68 | 3,594 | — | — |
| 2021-03-16 | $11.85 | $11.85 | 1,672 | — | — |
| 2021-03-15 | $11.84 | $11.84 | 4,931 | — | — |
| 2021-03-12 | $11.83 | $11.83 | 9,862 | — | — |
| 2021-03-11 | $11.84 | $11.84 | 13,038 | — | — |
| 2021-03-10 | $11.86 | $11.86 | 11,200 | — | — |
| 2021-03-09 | $11.84 | $11.84 | 8,107 | — | — |
| 2021-03-08 | $11.71 | $11.71 | 5,767 | — | — |
| 2021-03-05 | $11.61 | $11.61 | 19,558 | — | — |
| 2021-03-04 | $11.07 | $11.07 | 1,504 | — | — |
| 2021-03-03 | $11.13 | $11.13 | 6,185 | — | — |
| 2021-03-02 | $11.02 | $11.02 | 418 | — | — |
| 2021-03-01 | $11.01 | $11.01 | 0 | — | — |
| 2021-02-26 | $11.01 | $11.01 | 0 | — | — |
| 2021-02-25 | $11.01 | $11.01 | 0 | — | — |
| 2021-02-24 | $11.01 | $11.01 | 0 | — | — |
| 2021-02-23 | $11.01 | $11.01 | 752 | — | — |
| 2021-02-22 | $10.87 | $10.87 | 167 | — | — |
| 2021-02-19 | $11.06 | $11.06 | 3,845 | — | — |
| 2021-02-18 | $10.83 | $10.83 | 752 | — | — |
| 2021-02-17 | $10.95 | $10.95 | 334 | — | — |
| 2021-02-16 | $10.92 | $10.92 | 1,337 | — | — |
| 2021-02-12 | $10.72 | $10.72 | 9,528 | — | — |
| 2021-02-11 | $10.71 | $10.71 | 4,179 | — | — |
| 2021-02-10 | $10.74 | $10.74 | 669 | — | — |
| 2021-02-09 | $10.83 | $10.83 | 418 | — | — |
| 2021-02-08 | $10.82 | $10.82 | 11,450 | — | — |
| 2021-02-05 | $10.45 | $10.45 | 1,504 | — | — |
| 2021-02-04 | $10.47 | $10.47 | 585 | — | — |
| 2021-02-03 | $10.59 | $10.59 | 0 | — | — |
| 2021-02-02 | $10.59 | $10.59 | 1,087 | — | — |
| 2021-02-01 | $10.58 | $10.58 | 1,839 | — | — |
| 2021-01-29 | $10.37 | $10.37 | 2,340 | — | — |
| 2021-01-28 | $10.58 | $10.58 | 1,421 | — | — |
| 2021-01-27 | $10.67 | $10.67 | 0 | — | — |
| 2021-01-26 | $10.67 | $10.67 | 0 | — | — |
| 2021-01-25 | $10.67 | $10.67 | 1,254 | — | — |
| 2021-01-22 | $10.77 | $10.77 | 4,848 | — | — |
| 2021-01-21 | $10.69 | $10.69 | 167 | — | — |
| 2021-01-20 | $10.67 | $10.67 | 167 | — | — |
| 2021-01-19 | $10.81 | $10.81 | 418 | — | — |
| 2021-01-15 | $10.77 | $10.77 | 84 | — | — |
| 2021-01-14 | $10.77 | $10.77 | 7,355 | — | — |
| 2021-01-13 | $10.65 | $10.65 | 5,266 | — | — |
| 2021-01-12 | $10.78 | $10.78 | 2,842 | — | — |
| 2021-01-11 | $10.74 | $10.74 | 251 | — | — |
| 2021-01-08 | $10.72 | $10.72 | 2,591 | — | — |
| 2021-01-07 | $10.77 | $10.77 | 1,003 | — | — |
| 2021-01-06 | $10.80 | $10.80 | 5,098 | — | — |
| 2021-01-05 | $10.41 | $10.41 | 0 | — | — |
| 2021-01-04 | $10.41 | $10.41 | 1,755 | — | — |