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
- 2019-02-08 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 | $11.31 | $11.31 | 353,100 | — | — |
| 2021-12-30 | $11.28 | $11.28 | 403,400 | — | — |
| 2021-12-29 | $10.78 | $10.78 | 372,300 | — | — |
| 2021-12-28 | $10.80 | $10.80 | 272,700 | — | — |
| 2021-12-27 | $11.14 | $11.14 | 354,000 | — | — |
| 2021-12-23 | $11.64 | $11.64 | 617,500 | — | — |
| 2021-12-22 | $11.11 | $11.11 | 449,900 | — | — |
| 2021-12-21 | $10.82 | $10.82 | 399,500 | — | — |
| 2021-12-20 | $10.58 | $10.58 | 445,600 | — | — |
| 2021-12-17 | $10.74 | $10.74 | 1,992,600 | — | — |
| 2021-12-16 | $10.12 | $10.12 | 703,500 | — | — |
| 2021-12-15 | $10.68 | $10.68 | 928,300 | — | — |
| 2021-12-14 | $10.31 | $10.31 | 790,800 | — | — |
| 2021-12-13 | $10.54 | $10.54 | 679,300 | — | — |
| 2021-12-10 | $10.25 | $10.25 | 338,800 | — | — |
| 2021-12-09 | $10.36 | $10.36 | 289,400 | — | — |
| 2021-12-08 | $11.09 | $11.09 | 249,700 | — | — |
| 2021-12-07 | $11.19 | $11.19 | 532,600 | — | — |
| 2021-12-06 | $10.46 | $10.46 | 284,300 | — | — |
| 2021-12-03 | $10.26 | $10.26 | 1,981,000 | — | — |
| 2021-12-02 | $11.04 | $11.04 | 302,600 | — | — |
| 2021-12-01 | $10.80 | $10.80 | 362,100 | — | — |
| 2021-11-30 | $10.84 | $10.84 | 494,600 | — | — |
| 2021-11-29 | $10.81 | $10.81 | 591,900 | — | — |
| 2021-11-26 | $10.65 | $10.65 | 314,200 | — | — |
| 2021-11-24 | $11.25 | $11.25 | 330,100 | — | — |
| 2021-11-23 | $11.54 | $11.54 | 379,400 | — | — |
| 2021-11-22 | $11.24 | $11.24 | 356,800 | — | — |
| 2021-11-19 | $11.57 | $11.57 | 268,500 | — | — |
| 2021-11-18 | $11.39 | $11.39 | 382,400 | — | — |
| 2021-11-17 | $11.64 | $11.64 | 312,400 | — | — |
| 2021-11-16 | $11.79 | $11.79 | 373,500 | — | — |
| 2021-11-15 | $11.66 | $11.66 | 423,000 | — | — |
| 2021-11-12 | $12.08 | $12.08 | 477,200 | — | — |
| 2021-11-11 | $12.35 | $12.35 | 264,900 | — | — |
| 2021-11-10 | $12.20 | $12.20 | 784,000 | — | — |
| 2021-11-09 | $13.10 | $13.10 | 846,400 | — | — |
| 2021-11-08 | $13.35 | $13.35 | 447,200 | — | — |
| 2021-11-05 | $13.29 | $13.29 | 733,400 | — | — |
| 2021-11-04 | $13.24 | $13.24 | 747,200 | — | — |
| 2021-11-03 | $13.10 | $13.10 | 562,100 | — | — |
| 2021-11-02 | $12.80 | $12.80 | 469,000 | — | — |
| 2021-11-01 | $12.76 | $12.76 | 729,600 | — | — |
| 2021-10-29 | $12.42 | $12.42 | 886,600 | — | — |
| 2021-10-28 | $12.50 | $12.50 | 427,900 | — | — |
| 2021-10-27 | $12.33 | $12.33 | 442,300 | — | — |
| 2021-10-26 | $12.75 | $12.75 | 435,500 | — | — |
| 2021-10-25 | $12.81 | $12.81 | 528,400 | — | — |
| 2021-10-22 | $12.73 | $12.73 | 210,600 | — | — |
| 2021-10-21 | $12.67 | $12.67 | 307,200 | — | — |
| 2021-10-20 | $12.72 | $12.72 | 186,700 | — | — |
| 2021-10-19 | $13.05 | $13.05 | 413,900 | — | — |
| 2021-10-18 | $13.47 | $13.47 | 572,600 | — | — |
| 2021-10-15 | $14.07 | $14.07 | 577,800 | — | — |
| 2021-10-14 | $13.51 | $13.51 | 529,500 | — | — |
| 2021-10-13 | $13.34 | $13.34 | 438,200 | — | — |
| 2021-10-12 | $13.45 | $13.45 | 503,100 | — | — |
| 2021-10-11 | $13.39 | $13.39 | 1,086,400 | — | — |
| 2021-10-08 | $12.57 | $12.57 | 286,300 | — | — |
| 2021-10-07 | $12.33 | $12.33 | 252,000 | — | — |
| 2021-10-06 | $12.36 | $12.36 | 338,500 | — | — |
| 2021-10-05 | $12.22 | $12.22 | 496,900 | — | — |
| 2021-10-04 | $12.51 | $12.51 | 373,400 | — | — |
| 2021-10-01 | $13.05 | $13.05 | 458,900 | — | — |
| 2021-09-30 | $12.57 | $12.57 | 679,900 | — | — |
| 2021-09-29 | $13.15 | $13.15 | 471,000 | — | — |
| 2021-09-28 | $13.23 | $13.23 | 544,800 | — | — |
| 2021-09-27 | $12.92 | $12.92 | 1,960,300 | — | — |
| 2021-09-24 | $11.87 | $11.87 | 844,900 | — | — |
| 2021-09-23 | $12.33 | $12.33 | 740,900 | — | — |
| 2021-09-22 | $12.14 | $12.14 | 710,700 | — | — |
| 2021-09-21 | $11.34 | $11.34 | 685,900 | — | — |
| 2021-09-20 | $10.25 | $10.25 | 246,600 | — | — |
| 2021-09-17 | $10.52 | $10.52 | 1,422,100 | — | — |
| 2021-09-16 | $10.54 | $10.54 | 238,000 | — | — |
| 2021-09-15 | $10.44 | $10.44 | 436,700 | — | — |
| 2021-09-14 | $10.27 | $10.27 | 1,202,500 | — | — |
| 2021-09-13 | $10.41 | $10.41 | 438,000 | — | — |
| 2021-09-10 | $10.05 | $10.05 | 225,400 | — | — |
| 2021-09-09 | $10.08 | $10.08 | 571,300 | — | — |
| 2021-09-08 | $9.81 | $9.81 | 365,800 | — | — |
| 2021-09-07 | $9.90 | $9.90 | 279,500 | — | — |
| 2021-09-03 | $9.96 | $9.96 | 490,100 | — | — |
| 2021-09-02 | $10.31 | $10.31 | 360,800 | — | — |
| 2021-09-01 | $10.28 | $10.28 | 478,400 | — | — |
| 2021-08-31 | $9.94 | $9.94 | 302,300 | — | — |
| 2021-08-30 | $9.97 | $9.97 | 261,800 | — | — |
| 2021-08-27 | $10.06 | $10.06 | 674,900 | — | — |
| 2021-08-26 | $9.68 | $9.68 | 646,200 | — | — |
| 2021-08-25 | $9.58 | $9.58 | 353,000 | — | — |
| 2021-08-24 | $9.68 | $9.68 | 422,900 | — | — |
| 2021-08-23 | $9.48 | $9.48 | 563,400 | — | — |
| 2021-08-20 | $8.87 | $8.87 | 444,300 | — | — |
| 2021-08-19 | $8.39 | $8.39 | 288,400 | — | — |
| 2021-08-18 | $8.78 | $8.78 | 539,300 | — | — |
| 2021-08-17 | $8.51 | $8.51 | 589,000 | — | — |
| 2021-08-16 | $8.25 | $8.25 | 1,140,800 | — | — |
| 2021-08-13 | $9.03 | $9.03 | 470,000 | — | — |
| 2021-08-12 | $8.81 | $8.81 | 725,900 | — | — |
| 2021-08-11 | $8.32 | $8.32 | 611,700 | — | — |
| 2021-08-10 | $8.18 | $8.18 | 1,041,200 | — | — |
| 2021-08-09 | $8.36 | $8.36 | 360,600 | — | — |
| 2021-08-06 | $8.25 | $8.25 | 385,900 | — | — |
| 2021-08-05 | $8.29 | $8.29 | 373,400 | — | — |
| 2021-08-04 | $7.89 | $7.89 | 314,900 | — | — |
| 2021-08-03 | $7.85 | $7.85 | 361,900 | — | — |
| 2021-08-02 | $7.67 | $7.67 | 556,100 | — | — |
| 2021-07-30 | $7.86 | $7.86 | 319,700 | — | — |
| 2021-07-29 | $7.81 | $7.81 | 526,300 | — | — |
| 2021-07-28 | $7.87 | $7.87 | 456,500 | — | — |
| 2021-07-27 | $7.59 | $7.59 | 372,700 | — | — |
| 2021-07-26 | $7.56 | $7.56 | 314,300 | — | — |
| 2021-07-23 | $7.44 | $7.44 | 273,900 | — | — |
| 2021-07-22 | $7.69 | $7.69 | 328,500 | — | — |
| 2021-07-21 | $7.72 | $7.72 | 444,800 | — | — |
| 2021-07-20 | $7.61 | $7.61 | 494,700 | — | — |
| 2021-07-19 | $7.25 | $7.25 | 433,700 | — | — |
| 2021-07-16 | $7.31 | $7.31 | 358,700 | — | — |
| 2021-07-15 | $7.32 | $7.32 | 435,000 | — | — |
| 2021-07-14 | $7.49 | $7.49 | 460,700 | — | — |
| 2021-07-13 | $7.75 | $7.75 | 495,600 | — | — |
| 2021-07-12 | $7.90 | $7.90 | 281,500 | — | — |
| 2021-07-09 | $8.14 | $8.14 | 520,800 | — | — |
| 2021-07-08 | $7.96 | $7.96 | 301,500 | — | — |
| 2021-07-07 | $8.01 | $8.01 | 322,700 | — | — |
| 2021-07-06 | $8.03 | $8.03 | 419,600 | — | — |
| 2021-07-02 | $8.24 | $8.24 | 224,400 | — | — |
| 2021-07-01 | $8.39 | $8.39 | 293,500 | — | — |
| 2021-06-30 | $8.12 | $8.12 | 427,400 | — | — |
| 2021-06-29 | $8.36 | $8.36 | 817,800 | — | — |
| 2021-06-28 | $8.40 | $8.40 | 476,800 | — | — |
| 2021-06-25 | $8.21 | $8.21 | 2,982,600 | — | — |
| 2021-06-24 | $8.50 | $8.50 | 434,100 | — | — |
| 2021-06-23 | $8.20 | $8.20 | 416,800 | — | — |
| 2021-06-22 | $8.28 | $8.28 | 445,300 | — | — |
| 2021-06-21 | $8.47 | $8.47 | 387,700 | — | — |
| 2021-06-18 | $8.53 | $8.53 | 1,604,500 | — | — |
| 2021-06-17 | $8.70 | $8.70 | 557,700 | — | — |
| 2021-06-16 | $8.69 | $8.69 | 413,900 | — | — |
| 2021-06-15 | $8.63 | $8.63 | 319,800 | — | — |
| 2021-06-14 | $8.82 | $8.82 | 633,300 | — | — |
| 2021-06-11 | $8.84 | $8.84 | 351,200 | — | — |
| 2021-06-10 | $8.93 | $8.93 | 357,200 | — | — |
| 2021-06-09 | $8.97 | $8.97 | 319,200 | — | — |
| 2021-06-08 | $8.98 | $8.98 | 409,400 | — | — |
| 2021-06-07 | $8.96 | $8.96 | 557,200 | — | — |
| 2021-06-04 | $8.51 | $8.51 | 241,600 | — | — |
| 2021-06-03 | $8.53 | $8.53 | 270,800 | — | — |
| 2021-06-02 | $8.64 | $8.64 | 389,400 | — | — |
| 2021-06-01 | $8.58 | $8.58 | 432,200 | — | — |
| 2021-05-28 | $8.47 | $8.47 | 450,200 | — | — |
| 2021-05-27 | $8.87 | $8.87 | 556,000 | — | — |
| 2021-05-26 | $9.13 | $9.13 | 959,800 | — | — |
| 2021-05-25 | $8.95 | $8.95 | 540,100 | — | — |
| 2021-05-24 | $9.02 | $9.02 | 923,200 | — | — |
| 2021-05-21 | $9.39 | $9.39 | 703,100 | — | — |
| 2021-05-20 | $9.25 | $9.25 | 365,000 | — | — |
| 2021-05-19 | $9.09 | $9.09 | 378,100 | — | — |
| 2021-05-18 | $8.99 | $8.99 | 461,200 | — | — |
| 2021-05-17 | $8.74 | $8.74 | 294,900 | — | — |
| 2021-05-14 | $8.63 | $8.63 | 849,900 | — | — |
| 2021-05-13 | $8.46 | $8.46 | 662,600 | — | — |
| 2021-05-12 | $8.52 | $8.52 | 882,900 | — | — |
| 2021-05-11 | $8.31 | $8.31 | 679,000 | — | — |
| 2021-05-10 | $8.00 | $8.00 | 541,100 | — | — |
| 2021-05-07 | $8.31 | $8.31 | 403,400 | — | — |
| 2021-05-06 | $8.35 | $8.35 | 342,900 | — | — |
| 2021-05-05 | $8.37 | $8.37 | 568,900 | — | — |
| 2021-05-04 | $8.44 | $8.44 | 572,400 | — | — |
| 2021-05-03 | $8.70 | $8.70 | 295,200 | — | — |
| 2021-04-30 | $8.64 | $8.64 | 256,600 | — | — |
| 2021-04-29 | $8.70 | $8.70 | 324,700 | — | — |
| 2021-04-28 | $8.70 | $8.70 | 209,000 | — | — |
| 2021-04-27 | $8.70 | $8.70 | 305,500 | — | — |
| 2021-04-26 | $8.75 | $8.75 | 389,100 | — | — |
| 2021-04-23 | $8.28 | $8.28 | 515,500 | — | — |
| 2021-04-22 | $8.52 | $8.52 | 395,900 | — | — |
| 2021-04-21 | $8.46 | $8.46 | 250,600 | — | — |
| 2021-04-20 | $8.20 | $8.20 | 389,000 | — | — |
| 2021-04-19 | $8.37 | $8.37 | 373,800 | — | — |
| 2021-04-16 | $8.49 | $8.49 | 448,500 | — | — |
| 2021-04-15 | $8.85 | $8.85 | 799,500 | — | — |
| 2021-04-14 | $8.53 | $8.53 | 1,439,400 | — | — |
| 2021-04-13 | $8.65 | $8.65 | 489,200 | — | — |
| 2021-04-12 | $8.42 | $8.42 | 460,000 | — | — |
| 2021-04-09 | $8.74 | $8.74 | 316,700 | — | — |
| 2021-04-08 | $9.03 | $9.03 | 215,700 | — | — |
| 2021-04-07 | $8.99 | $8.99 | 379,700 | — | — |
| 2021-04-06 | $9.29 | $9.29 | 921,700 | — | — |
| 2021-04-05 | $9.75 | $9.75 | 676,400 | — | — |
| 2021-04-01 | $9.35 | $9.35 | 465,300 | — | — |
| 2021-03-31 | $9.25 | $9.25 | 898,100 | — | — |
| 2021-03-30 | $8.63 | $8.63 | 321,800 | — | — |
| 2021-03-29 | $8.68 | $8.68 | 481,700 | — | — |
| 2021-03-26 | $9.17 | $9.17 | 645,500 | — | — |
| 2021-03-25 | $9.12 | $9.12 | 742,600 | — | — |
| 2021-03-24 | $8.71 | $8.71 | 740,200 | — | — |
| 2021-03-23 | $9.11 | $9.11 | 807,900 | — | — |
| 2021-03-22 | $9.68 | $9.68 | 640,700 | — | — |
| 2021-03-19 | $9.38 | $9.38 | 2,153,400 | — | — |
| 2021-03-18 | $9.51 | $9.51 | 462,100 | — | — |
| 2021-03-17 | $10.01 | $10.01 | 481,000 | — | — |
| 2021-03-16 | $10.28 | $10.28 | 292,900 | — | — |
| 2021-03-15 | $10.60 | $10.60 | 353,900 | — | — |
| 2021-03-12 | $10.64 | $10.64 | 528,400 | — | — |
| 2021-03-11 | $10.41 | $10.41 | 486,700 | — | — |
| 2021-03-10 | $9.99 | $9.99 | 741,800 | — | — |
| 2021-03-09 | $9.59 | $9.59 | 636,200 | — | — |
| 2021-03-08 | $9.31 | $9.31 | 560,600 | — | — |
| 2021-03-05 | $9.53 | $9.53 | 979,100 | — | — |
| 2021-03-04 | $9.61 | $9.61 | 897,100 | — | — |
| 2021-03-03 | $9.69 | $9.69 | 1,078,000 | — | — |
| 2021-03-02 | $9.80 | $9.80 | 797,600 | — | — |
| 2021-03-01 | $9.94 | $9.94 | 1,315,600 | — | — |
| 2021-02-26 | $9.40 | $9.40 | 766,200 | — | — |
| 2021-02-25 | $9.79 | $9.79 | 803,900 | — | — |
| 2021-02-24 | $10.37 | $10.37 | 804,900 | — | — |
| 2021-02-23 | $10.09 | $10.09 | 1,206,500 | — | — |
| 2021-02-22 | $10.94 | $10.94 | 660,200 | — | — |
| 2021-02-19 | $10.83 | $10.83 | 495,700 | — | — |
| 2021-02-18 | $10.54 | $10.54 | 919,300 | — | — |
| 2021-02-17 | $10.88 | $10.88 | 967,500 | — | — |
| 2021-02-16 | $10.79 | $10.79 | 633,700 | — | — |
| 2021-02-12 | $10.59 | $10.59 | 405,000 | — | — |
| 2021-02-11 | $10.66 | $10.66 | 407,200 | — | — |
| 2021-02-10 | $10.59 | $10.59 | 328,000 | — | — |
| 2021-02-09 | $10.70 | $10.70 | 434,400 | — | — |
| 2021-02-08 | $10.78 | $10.78 | 1,206,700 | — | — |
| 2021-02-05 | $10.52 | $10.52 | 489,300 | — | — |
| 2021-02-04 | $10.43 | $10.43 | 701,200 | — | — |
| 2021-02-03 | $10.26 | $10.26 | 705,400 | — | — |
| 2021-02-02 | $10.57 | $10.57 | 707,100 | — | — |
| 2021-02-01 | $10.11 | $10.11 | 1,169,600 | — | — |
| 2021-01-29 | $10.10 | $10.10 | 693,300 | — | — |
| 2021-01-28 | $9.77 | $9.77 | 1,008,000 | — | — |
| 2021-01-27 | $9.91 | $9.91 | 720,700 | — | — |
| 2021-01-26 | $10.19 | $10.19 | 696,500 | — | — |
| 2021-01-25 | $10.62 | $10.62 | 814,700 | — | — |
| 2021-01-22 | $10.46 | $10.46 | 442,500 | — | — |
| 2021-01-21 | $10.16 | $10.16 | 359,100 | — | — |
| 2021-01-20 | $10.49 | $10.49 | 445,100 | — | — |
| 2021-01-19 | $10.54 | $10.54 | 570,500 | — | — |
| 2021-01-15 | $10.29 | $10.29 | 328,100 | — | — |
| 2021-01-14 | $10.50 | $10.50 | 484,100 | — | — |
| 2021-01-13 | $10.08 | $10.08 | 403,200 | — | — |
| 2021-01-12 | $10.57 | $10.57 | 447,100 | — | — |
| 2021-01-11 | $10.79 | $10.79 | 910,500 | — | — |
| 2021-01-08 | $10.56 | $10.56 | 619,500 | — | — |
| 2021-01-07 | $10.47 | $10.47 | 513,000 | — | — |
| 2021-01-06 | $10.10 | $10.10 | 413,700 | — | — |
| 2021-01-05 | $9.89 | $9.89 | 388,600 | — | — |
| 2021-01-04 | $10.07 | $10.07 | 413,700 | — | — |