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
- 2019-02-06 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 | $10.50 | $10.80 | 313,400 | — | — |
| 2021-12-30 | $10.36 | $10.66 | 272,600 | — | — |
| 2021-12-29 | $10.25 | $10.54 | 125,400 | — | — |
| 2021-12-28 | $10.18 | $10.47 | 137,600 | — | — |
| 2021-12-27 | $10.21 | $10.50 | 193,800 | — | — |
| 2021-12-23 | $10.09 | $10.38 | 191,400 | — | — |
| 2021-12-22 | $10.06 | $10.35 | 310,700 | — | — |
| 2021-12-21 | $9.98 | $10.27 | 246,000 | — | — |
| 2021-12-20 | $9.99 | $10.28 | 333,700 | — | — |
| 2021-12-17 | $10.07 | $10.36 | 586,000 | — | — |
| 2021-12-16 | $10.18 | $10.47 | 392,000 | — | — |
| 2021-12-15 | $10.01 | $10.30 | 695,600 | — | — |
| 2021-12-14 | $10.20 | $10.49 | 1,517,400 | — | — |
| 2021-12-13 | $10.43 | $10.73 | 299,900 | — | — |
| 2021-12-10 | $10.59 | $10.89 | 229,900 | — | — |
| 2021-12-09 | $10.75 | $11.06 | 367,200 | — | — |
| 2021-12-08 | $10.80 | $11.11 | 351,700 | — | — |
| 2021-12-07 | $10.75 | $11.06 | 398,600 | — | — |
| 2021-12-06 | $10.74 | $11.05 | 449,400 | — | — |
| 2021-12-03 | $10.91 | $11.22 | 303,000 | — | — |
| 2021-12-02 | $11.23 | $11.55 | 384,900 | — | — |
| 2021-12-01 | $11.22 | $11.54 | 350,400 | — | — |
| 2021-11-30 | $11.46 | $11.79 | 312,600 | — | — |
| 2021-11-29 | $11.53 | $11.76 | 305,700 | — | — |
| 2021-11-26 | $11.44 | $11.67 | 203,100 | — | — |
| 2021-11-24 | $11.62 | $11.85 | 161,500 | — | — |
| 2021-11-23 | $11.60 | $11.83 | 124,100 | — | — |
| 2021-11-22 | $11.63 | $11.86 | 87,500 | — | — |
| 2021-11-19 | $11.76 | $11.99 | 214,400 | — | — |
| 2021-11-18 | $11.75 | $11.98 | 273,300 | — | — |
| 2021-11-17 | $11.75 | $11.98 | 316,300 | — | — |
| 2021-11-16 | $11.89 | $12.13 | 352,200 | — | — |
| 2021-11-15 | $12.10 | $12.34 | 513,200 | — | — |
| 2021-11-12 | $11.96 | $12.20 | 267,000 | — | — |
| 2021-11-11 | $12.10 | $12.34 | 228,700 | — | — |
| 2021-11-10 | $12.05 | $12.29 | 615,900 | — | — |
| 2021-11-09 | $11.81 | $12.04 | 377,100 | — | — |
| 2021-11-08 | $11.95 | $12.19 | 132,900 | — | — |
| 2021-11-05 | $11.95 | $12.19 | 114,900 | — | — |
| 2021-11-04 | $11.75 | $11.98 | 133,800 | — | — |
| 2021-11-03 | $11.66 | $11.89 | 194,500 | — | — |
| 2021-11-02 | $11.56 | $11.79 | 252,600 | — | — |
| 2021-11-01 | $11.64 | $11.87 | 136,400 | — | — |
| 2021-10-29 | $11.45 | $11.68 | 104,900 | — | — |
| 2021-10-28 | $11.44 | $11.67 | 120,700 | — | — |
| 2021-10-27 | $11.44 | $11.67 | 123,200 | — | — |
| 2021-10-26 | $11.54 | $11.77 | 236,700 | — | — |
| 2021-10-25 | $11.46 | $11.69 | 121,800 | — | — |
| 2021-10-22 | $11.52 | $11.75 | 116,600 | — | — |
| 2021-10-21 | $11.36 | $11.58 | 106,200 | — | — |
| 2021-10-20 | $11.38 | $11.60 | 310,200 | — | — |
| 2021-10-19 | $11.42 | $11.65 | 73,500 | — | — |
| 2021-10-18 | $11.34 | $11.56 | 126,700 | — | — |
| 2021-10-15 | $11.38 | $11.60 | 212,400 | — | — |
| 2021-10-14 | $11.39 | $11.62 | 155,500 | — | — |
| 2021-10-13 | $11.30 | $11.52 | 211,200 | — | — |
| 2021-10-12 | $11.26 | $11.48 | 89,000 | — | — |
| 2021-10-11 | $11.26 | $11.48 | 458,300 | — | — |
| 2021-10-08 | $11.28 | $11.50 | 450,400 | — | — |
| 2021-10-07 | $11.26 | $11.48 | 227,900 | — | — |
| 2021-10-06 | $11.27 | $11.49 | 147,900 | — | — |
| 2021-10-05 | $11.24 | $11.46 | 146,200 | — | — |
| 2021-10-04 | $11.30 | $11.52 | 265,800 | — | — |
| 2021-10-01 | $11.44 | $11.67 | 193,300 | — | — |
| 2021-09-30 | $11.52 | $11.75 | 246,500 | — | — |
| 2021-09-29 | $11.35 | $11.57 | 110,500 | — | — |
| 2021-09-28 | $11.42 | $11.65 | 122,700 | — | — |
| 2021-09-27 | $11.63 | $11.86 | 220,300 | — | — |
| 2021-09-24 | $11.55 | $11.78 | 104,600 | — | — |
| 2021-09-23 | $11.56 | $11.79 | 264,800 | — | — |
| 2021-09-22 | $11.35 | $11.57 | 197,700 | — | — |
| 2021-09-21 | $11.20 | $11.42 | 211,200 | — | — |
| 2021-09-20 | $11.10 | $11.32 | 383,200 | — | — |
| 2021-09-17 | $11.43 | $11.66 | 1,365,600 | — | — |
| 2021-09-16 | $11.60 | $11.83 | 253,300 | — | — |
| 2021-09-15 | $11.57 | $11.80 | 230,900 | — | — |
| 2021-09-14 | $11.58 | $11.81 | 225,200 | — | — |
| 2021-09-13 | $11.58 | $11.81 | 199,100 | — | — |
| 2021-09-10 | $11.60 | $11.83 | 247,200 | — | — |
| 2021-09-09 | $11.51 | $11.74 | 227,600 | — | — |
| 2021-09-08 | $11.40 | $11.63 | 210,000 | — | — |
| 2021-09-07 | $11.44 | $11.67 | 249,700 | — | — |
| 2021-09-03 | $11.31 | $11.53 | 608,800 | — | — |
| 2021-09-02 | $11.48 | $11.71 | 376,600 | — | — |
| 2021-09-01 | $11.46 | $11.69 | 325,000 | — | — |
| 2021-08-31 | $11.12 | $11.34 | 223,100 | — | — |
| 2021-08-30 | $11.18 | $11.31 | 511,900 | — | — |
| 2021-08-27 | $11.46 | $11.59 | 207,600 | — | — |
| 2021-08-26 | $11.46 | $11.59 | 375,900 | — | — |
| 2021-08-25 | $11.53 | $11.66 | 260,900 | — | — |
| 2021-08-24 | $11.58 | $11.71 | 491,000 | — | — |
| 2021-08-23 | $11.53 | $11.66 | 526,700 | — | — |
| 2021-08-20 | $10.96 | $11.09 | 245,900 | — | — |
| 2021-08-19 | $10.89 | $11.02 | 428,200 | — | — |
| 2021-08-18 | $10.88 | $11.01 | 662,400 | — | — |
| 2021-08-17 | $11.17 | $11.30 | 369,100 | — | — |
| 2021-08-16 | $11.27 | $11.40 | 648,100 | — | — |
| 2021-08-13 | $11.27 | $11.40 | 670,800 | — | — |
| 2021-08-12 | $11.06 | $11.19 | 823,500 | — | — |
| 2021-08-11 | $10.61 | $10.73 | 568,300 | — | — |
| 2021-08-10 | $10.22 | $10.34 | 683,800 | — | — |
| 2021-08-09 | $10.25 | $10.37 | 707,600 | — | — |
| 2021-08-06 | $9.95 | $10.06 | 176,600 | — | — |
| 2021-08-05 | $9.84 | $9.95 | 172,500 | — | — |
| 2021-08-04 | $9.84 | $9.95 | 227,000 | — | — |
| 2021-08-03 | $10.11 | $10.23 | 233,200 | — | — |
| 2021-08-02 | $10.09 | $10.21 | 470,000 | — | — |
| 2021-07-30 | $9.96 | $10.08 | 333,100 | — | — |
| 2021-07-29 | $10.10 | $10.22 | 436,700 | — | — |
| 2021-07-28 | $10.02 | $10.14 | 355,200 | — | — |
| 2021-07-27 | $10.18 | $10.30 | 384,700 | — | — |
| 2021-07-26 | $10.31 | $10.43 | 175,300 | — | — |
| 2021-07-23 | $10.40 | $10.52 | 176,100 | — | — |
| 2021-07-22 | $10.38 | $10.50 | 213,200 | — | — |
| 2021-07-21 | $10.35 | $10.47 | 452,700 | — | — |
| 2021-07-20 | $10.32 | $10.44 | 361,400 | — | — |
| 2021-07-19 | $10.08 | $10.20 | 453,800 | — | — |
| 2021-07-16 | $10.23 | $10.35 | 420,500 | — | — |
| 2021-07-15 | $10.23 | $10.35 | 585,100 | — | — |
| 2021-07-14 | $10.13 | $10.25 | 375,900 | — | — |
| 2021-07-13 | $10.23 | $10.35 | 521,600 | — | — |
| 2021-07-12 | $10.40 | $10.52 | 355,500 | — | — |
| 2021-07-09 | $10.32 | $10.44 | 329,100 | — | — |
| 2021-07-08 | $10.10 | $10.22 | 862,700 | — | — |
| 2021-07-07 | $10.30 | $10.42 | 440,100 | — | — |
| 2021-07-06 | $10.34 | $10.46 | 302,500 | — | — |
| 2021-07-02 | $10.26 | $10.38 | 459,500 | — | — |
| 2021-07-01 | $10.30 | $10.42 | 830,600 | — | — |
| 2021-06-30 | $10.42 | $10.54 | 1,536,600 | — | — |
| 2021-06-29 | $9.88 | $9.99 | 800,100 | — | — |
| 2021-06-28 | $10.07 | $10.19 | 945,100 | — | — |
| 2021-06-25 | $10.01 | $10.13 | 5,637,900 | — | — |
| 2021-06-24 | $10.37 | $10.49 | 1,382,000 | — | — |
| 2021-06-23 | $10.17 | $10.29 | 1,033,500 | — | — |
| 2021-06-22 | $10.24 | $10.36 | 3,693,400 | — | — |
| 2021-06-21 | $10.19 | $10.31 | 3,144,700 | — | — |
| 2021-06-18 | $10.45 | $10.57 | 3,414,500 | — | — |
| 2021-06-17 | $10.17 | $10.29 | 3,849,700 | — | — |
| 2021-06-16 | $10.31 | $10.43 | 3,722,600 | — | — |
| 2021-06-15 | $10.37 | $10.49 | 1,725,900 | — | — |
| 2021-06-14 | $10.24 | $10.36 | 1,439,000 | — | — |
| 2021-06-11 | $10.20 | $10.32 | 1,709,400 | — | — |
| 2021-06-10 | $10.55 | $10.67 | 1,032,100 | — | — |
| 2021-06-09 | $10.90 | $11.03 | 1,218,100 | — | — |
| 2021-06-08 | $10.96 | $11.09 | 1,447,600 | — | — |
| 2021-06-07 | $10.93 | $11.06 | 2,438,700 | — | — |
| 2021-06-04 | $11.24 | $11.37 | 622,600 | — | — |
| 2021-06-03 | $11.50 | $11.63 | 987,600 | — | — |
| 2021-06-02 | $11.84 | $11.98 | 738,600 | — | — |
| 2021-06-01 | $11.70 | $11.84 | 590,500 | — | — |
| 2021-05-28 | $11.95 | $12.09 | 676,800 | — | — |
| 2021-05-27 | $12.06 | $12.12 | 547,300 | — | — |
| 2021-05-26 | $12.25 | $12.31 | 672,500 | — | — |
| 2021-05-25 | $11.92 | $11.98 | 552,100 | — | — |
| 2021-05-24 | $12.09 | $12.15 | 605,500 | — | — |
| 2021-05-21 | $12.43 | $12.49 | 246,800 | — | — |
| 2021-05-20 | $12.51 | $12.57 | 679,800 | — | — |
| 2021-05-19 | $12.69 | $12.75 | 252,800 | — | — |
| 2021-05-18 | $12.64 | $12.70 | 364,500 | — | — |
| 2021-05-17 | $12.33 | $12.39 | 274,100 | — | — |
| 2021-05-14 | $12.20 | $12.26 | 500,200 | — | — |
| 2021-05-13 | $12.00 | $12.06 | 349,700 | — | — |
| 2021-05-12 | $11.78 | $11.84 | 404,700 | — | — |
| 2021-05-11 | $12.65 | $12.71 | 314,800 | — | — |
| 2021-05-10 | $12.96 | $13.02 | 227,600 | — | — |
| 2021-05-07 | $13.40 | $13.46 | 326,100 | — | — |
| 2021-05-06 | $13.29 | $13.35 | 282,400 | — | — |
| 2021-05-05 | $13.28 | $13.34 | 309,900 | — | — |
| 2021-05-04 | $13.38 | $13.44 | 447,400 | — | — |
| 2021-05-03 | $13.17 | $13.23 | 499,900 | — | — |
| 2021-04-30 | $13.19 | $13.25 | 282,500 | — | — |
| 2021-04-29 | $13.28 | $13.34 | 625,100 | — | — |
| 2021-04-28 | $13.25 | $13.31 | 871,900 | — | — |
| 2021-04-27 | $13.00 | $13.06 | 565,400 | — | — |
| 2021-04-26 | $12.98 | $13.04 | 305,200 | — | — |
| 2021-04-23 | $12.81 | $12.87 | 517,200 | — | — |
| 2021-04-22 | $12.12 | $12.18 | 289,100 | — | — |
| 2021-04-21 | $11.71 | $11.77 | 323,600 | — | — |
| 2021-04-20 | $11.59 | $11.65 | 279,300 | — | — |
| 2021-04-19 | $12.01 | $12.07 | 300,400 | — | — |
| 2021-04-16 | $12.02 | $12.08 | 263,200 | — | — |
| 2021-04-15 | $12.25 | $12.31 | 180,500 | — | — |
| 2021-04-14 | $12.12 | $12.18 | 239,400 | — | — |
| 2021-04-13 | $12.23 | $12.29 | 366,900 | — | — |
| 2021-04-12 | $12.05 | $12.11 | 251,900 | — | — |
| 2021-04-09 | $12.12 | $12.18 | 245,300 | — | — |
| 2021-04-08 | $12.21 | $12.27 | 311,900 | — | — |
| 2021-04-07 | $12.44 | $12.50 | 524,000 | — | — |
| 2021-04-06 | $12.58 | $12.64 | 370,700 | — | — |
| 2021-04-05 | $12.40 | $12.46 | 398,100 | — | — |
| 2021-04-01 | $12.40 | $12.46 | 313,800 | — | — |
| 2021-03-31 | $11.90 | $11.96 | 319,200 | — | — |
| 2021-03-30 | $12.19 | $12.25 | 201,400 | — | — |
| 2021-03-29 | $12.30 | $12.36 | 211,100 | — | — |
| 2021-03-26 | $12.76 | $12.82 | 516,100 | — | — |
| 2021-03-25 | $12.42 | $12.48 | 356,000 | — | — |
| 2021-03-24 | $12.22 | $12.27 | 248,100 | — | — |
| 2021-03-23 | $12.57 | $12.63 | 274,600 | — | — |
| 2021-03-22 | $12.80 | $12.86 | 337,600 | — | — |
| 2021-03-19 | $12.77 | $12.83 | 1,436,700 | — | — |
| 2021-03-18 | $12.83 | $12.89 | 563,700 | — | — |
| 2021-03-17 | $12.98 | $13.04 | 434,500 | — | — |
| 2021-03-16 | $12.88 | $12.94 | 401,500 | — | — |
| 2021-03-15 | $12.98 | $13.04 | 374,300 | — | — |
| 2021-03-12 | $12.90 | $12.96 | 301,800 | — | — |
| 2021-03-11 | $12.97 | $13.03 | 319,900 | — | — |
| 2021-03-10 | $13.11 | $13.17 | 251,100 | — | — |
| 2021-03-09 | $13.17 | $13.23 | 416,600 | — | — |
| 2021-03-08 | $13.01 | $13.07 | 561,100 | — | — |
| 2021-03-05 | $12.52 | $12.58 | 444,000 | — | — |
| 2021-03-04 | $12.46 | $12.52 | 639,200 | — | — |
| 2021-03-03 | $13.05 | $13.11 | 2,029,500 | — | — |
| 2021-03-02 | $13.16 | $13.22 | 783,000 | — | — |
| 2021-03-01 | $13.04 | $13.10 | 500,400 | — | — |
| 2021-02-26 | $12.45 | $12.51 | 278,600 | — | — |
| 2021-02-25 | $12.44 | $12.44 | 469,300 | — | — |
| 2021-02-24 | $13.18 | $13.18 | 485,600 | — | — |
| 2021-02-23 | $13.04 | $13.04 | 475,400 | — | — |
| 2021-02-22 | $12.84 | $12.84 | 325,300 | — | — |
| 2021-02-19 | $13.09 | $13.09 | 256,500 | — | — |
| 2021-02-18 | $13.02 | $13.02 | 284,600 | — | — |
| 2021-02-17 | $13.18 | $13.18 | 97,300 | — | — |
| 2021-02-16 | $13.18 | $13.18 | 104,000 | — | — |
| 2021-02-12 | $13.33 | $13.33 | 133,000 | — | — |
| 2021-02-11 | $13.44 | $13.44 | 193,100 | — | — |
| 2021-02-10 | $13.60 | $13.60 | 266,900 | — | — |
| 2021-02-09 | $13.44 | $13.44 | 332,500 | — | — |
| 2021-02-08 | $13.36 | $13.36 | 71,800 | — | — |
| 2021-02-05 | $13.38 | $13.38 | 207,700 | — | — |
| 2021-02-04 | $12.99 | $12.99 | 44,700 | — | — |
| 2021-02-03 | $13.09 | $13.09 | 99,800 | — | — |
| 2021-02-02 | $13.20 | $13.20 | 127,000 | — | — |
| 2021-02-01 | $13.23 | $13.23 | 237,800 | — | — |
| 2021-01-29 | $12.96 | $12.96 | 235,300 | — | — |
| 2021-01-28 | $12.96 | $12.96 | 231,300 | — | — |
| 2021-01-27 | $12.75 | $12.75 | 482,900 | — | — |
| 2021-01-26 | $13.62 | $13.62 | 687,200 | — | — |
| 2021-01-25 | $13.30 | $13.30 | 234,700 | — | — |
| 2021-01-22 | $13.39 | $13.39 | 145,900 | — | — |
| 2021-01-21 | $13.33 | $13.33 | 282,500 | — | — |
| 2021-01-20 | $13.41 | $13.41 | 636,400 | — | — |
| 2021-01-19 | $13.09 | $13.09 | 289,200 | — | — |
| 2021-01-15 | $13.25 | $13.25 | 269,900 | — | — |
| 2021-01-14 | $13.34 | $13.34 | 336,800 | — | — |
| 2021-01-13 | $13.14 | $13.14 | 772,600 | — | — |
| 2021-01-12 | $13.36 | $13.36 | 366,900 | — | — |
| 2021-01-11 | $13.40 | $13.40 | 608,000 | — | — |
| 2021-01-08 | $13.25 | $13.25 | 717,100 | — | — |
| 2021-01-07 | $12.80 | $12.80 | 2,390,200 | — | — |
| 2021-01-06 | $12.90 | $12.90 | 1,013,500 | — | — |
| 2021-01-05 | $12.62 | $12.62 | 189,300 | — | — |
| 2021-01-04 | $12.27 | $12.27 | 218,400 | — | — |