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
- 2017-06-26 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 | $11.71 | $16.89 | 461,700 | — | — |
| 2021-12-30 | $11.72 | $16.90 | 365,200 | — | — |
| 2021-12-29 | $12.06 | $17.03 | 364,500 | — | — |
| 2021-12-28 | $12.05 | $17.02 | 215,200 | — | — |
| 2021-12-27 | $12.08 | $17.06 | 291,800 | — | — |
| 2021-12-23 | $12.10 | $17.09 | 254,900 | — | — |
| 2021-12-22 | $11.98 | $16.92 | 337,700 | — | — |
| 2021-12-21 | $11.72 | $16.55 | 735,000 | — | — |
| 2021-12-20 | $11.41 | $16.12 | 690,400 | — | — |
| 2021-12-17 | $11.65 | $16.45 | 1,240,100 | — | — |
| 2021-12-16 | $11.44 | $16.16 | 420,600 | — | — |
| 2021-12-15 | $11.57 | $16.34 | 729,200 | — | — |
| 2021-12-14 | $11.53 | $16.29 | 403,100 | — | — |
| 2021-12-13 | $11.68 | $16.50 | 509,000 | — | — |
| 2021-12-10 | $11.91 | $16.82 | 324,500 | — | — |
| 2021-12-09 | $12.00 | $16.95 | 355,800 | — | — |
| 2021-12-08 | $12.34 | $17.43 | 589,000 | — | — |
| 2021-12-07 | $12.23 | $17.27 | 607,100 | — | — |
| 2021-12-06 | $12.24 | $17.29 | 554,000 | — | — |
| 2021-12-03 | $12.07 | $17.05 | 345,900 | — | — |
| 2021-12-02 | $12.32 | $17.40 | 373,500 | — | — |
| 2021-12-01 | $11.96 | $16.89 | 469,200 | — | — |
| 2021-11-30 | $12.33 | $17.42 | 460,500 | — | — |
| 2021-11-29 | $12.38 | $17.49 | 498,900 | — | — |
| 2021-11-26 | $12.32 | $17.40 | 386,500 | — | — |
| 2021-11-24 | $12.57 | $17.75 | 205,600 | — | — |
| 2021-11-23 | $12.49 | $17.64 | 270,600 | — | — |
| 2021-11-22 | $12.33 | $17.42 | 263,700 | — | — |
| 2021-11-19 | $12.29 | $17.36 | 246,800 | — | — |
| 2021-11-18 | $12.45 | $17.58 | 291,400 | — | — |
| 2021-11-17 | $12.70 | $17.94 | 542,700 | — | — |
| 2021-11-16 | $12.89 | $18.21 | 439,000 | — | — |
| 2021-11-15 | $13.24 | $18.70 | 549,100 | — | — |
| 2021-11-12 | $13.59 | $19.20 | 688,800 | — | — |
| 2021-11-11 | $13.77 | $19.45 | 222,800 | — | — |
| 2021-11-10 | $13.74 | $19.41 | 292,100 | — | — |
| 2021-11-09 | $13.84 | $19.55 | 243,800 | — | — |
| 2021-11-08 | $13.74 | $19.41 | 153,300 | — | — |
| 2021-11-05 | $13.79 | $19.48 | 340,800 | — | — |
| 2021-11-04 | $13.42 | $18.95 | 219,500 | — | — |
| 2021-11-03 | $13.55 | $19.14 | 245,800 | — | — |
| 2021-11-02 | $13.41 | $18.94 | 176,800 | — | — |
| 2021-11-01 | $13.68 | $19.32 | 214,300 | — | — |
| 2021-10-29 | $13.40 | $18.93 | 165,800 | — | — |
| 2021-10-28 | $13.37 | $18.88 | 177,100 | — | — |
| 2021-10-27 | $13.34 | $18.84 | 172,600 | — | — |
| 2021-10-26 | $13.30 | $18.79 | 197,300 | — | — |
| 2021-10-25 | $13.49 | $19.05 | 143,400 | — | — |
| 2021-10-22 | $13.40 | $18.93 | 173,900 | — | — |
| 2021-10-21 | $13.52 | $19.10 | 246,800 | — | — |
| 2021-10-20 | $13.56 | $19.15 | 167,600 | — | — |
| 2021-10-19 | $13.40 | $18.93 | 215,700 | — | — |
| 2021-10-18 | $13.45 | $19.00 | 215,400 | — | — |
| 2021-10-15 | $13.34 | $18.84 | 246,900 | — | — |
| 2021-10-14 | $13.48 | $19.04 | 203,700 | — | — |
| 2021-10-13 | $13.48 | $19.04 | 271,700 | — | — |
| 2021-10-12 | $13.57 | $19.17 | 140,000 | — | — |
| 2021-10-11 | $13.52 | $19.10 | 133,500 | — | — |
| 2021-10-08 | $13.60 | $19.21 | 112,600 | — | — |
| 2021-10-07 | $13.58 | $19.18 | 243,100 | — | — |
| 2021-10-06 | $13.63 | $19.25 | 196,700 | — | — |
| 2021-10-05 | $13.72 | $19.38 | 265,700 | — | — |
| 2021-10-04 | $13.52 | $19.10 | 273,600 | — | — |
| 2021-10-01 | $13.54 | $19.12 | 300,200 | — | — |
| 2021-09-30 | $13.17 | $18.60 | 366,600 | — | — |
| 2021-09-29 | $13.57 | $18.81 | 306,700 | — | — |
| 2021-09-28 | $13.43 | $18.62 | 301,600 | — | — |
| 2021-09-27 | $13.61 | $18.87 | 299,700 | — | — |
| 2021-09-24 | $13.53 | $18.76 | 203,500 | — | — |
| 2021-09-23 | $13.50 | $18.72 | 152,100 | — | — |
| 2021-09-22 | $13.39 | $18.56 | 182,300 | — | — |
| 2021-09-21 | $13.37 | $18.54 | 138,100 | — | — |
| 2021-09-20 | $13.29 | $18.43 | 242,000 | — | — |
| 2021-09-17 | $13.50 | $18.72 | 889,100 | — | — |
| 2021-09-16 | $13.23 | $18.34 | 213,200 | — | — |
| 2021-09-15 | $13.35 | $18.51 | 212,900 | — | — |
| 2021-09-14 | $13.23 | $18.34 | 273,400 | — | — |
| 2021-09-13 | $13.37 | $18.54 | 314,700 | — | — |
| 2021-09-10 | $13.15 | $18.23 | 270,900 | — | — |
| 2021-09-09 | $13.48 | $18.69 | 248,300 | — | — |
| 2021-09-08 | $13.53 | $18.76 | 295,700 | — | — |
| 2021-09-07 | $13.64 | $18.91 | 230,500 | — | — |
| 2021-09-03 | $13.81 | $19.15 | 168,300 | — | — |
| 2021-09-02 | $13.76 | $19.08 | 204,700 | — | — |
| 2021-09-01 | $13.77 | $19.09 | 185,900 | — | — |
| 2021-08-31 | $13.76 | $19.08 | 236,600 | — | — |
| 2021-08-30 | $13.59 | $18.84 | 223,600 | — | — |
| 2021-08-27 | $13.72 | $19.02 | 380,800 | — | — |
| 2021-08-26 | $13.48 | $18.69 | 201,000 | — | — |
| 2021-08-25 | $13.65 | $18.92 | 213,600 | — | — |
| 2021-08-24 | $13.62 | $18.88 | 212,700 | — | — |
| 2021-08-23 | $13.41 | $18.59 | 180,100 | — | — |
| 2021-08-20 | $13.27 | $18.40 | 338,500 | — | — |
| 2021-08-19 | $12.97 | $17.98 | 371,000 | — | — |
| 2021-08-18 | $13.15 | $18.23 | 356,600 | — | — |
| 2021-08-17 | $13.33 | $18.48 | 244,900 | — | — |
| 2021-08-16 | $13.41 | $18.59 | 301,000 | — | — |
| 2021-08-13 | $13.40 | $18.58 | 336,100 | — | — |
| 2021-08-12 | $13.03 | $18.07 | 392,900 | — | — |
| 2021-08-11 | $12.94 | $17.94 | 248,900 | — | — |
| 2021-08-10 | $12.95 | $17.95 | 1,036,700 | — | — |
| 2021-08-09 | $13.88 | $19.24 | 185,900 | — | — |
| 2021-08-06 | $14.10 | $19.55 | 145,400 | — | — |
| 2021-08-05 | $14.03 | $19.45 | 168,800 | — | — |
| 2021-08-04 | $13.80 | $19.13 | 201,500 | — | — |
| 2021-08-03 | $14.13 | $19.59 | 205,300 | — | — |
| 2021-08-02 | $13.91 | $19.29 | 267,700 | — | — |
| 2021-07-30 | $14.11 | $19.56 | 185,900 | — | — |
| 2021-07-29 | $14.23 | $19.73 | 152,700 | — | — |
| 2021-07-28 | $14.18 | $19.66 | 170,200 | — | — |
| 2021-07-27 | $14.01 | $19.42 | 144,500 | — | — |
| 2021-07-26 | $14.12 | $19.58 | 153,200 | — | — |
| 2021-07-23 | $13.95 | $19.34 | 157,100 | — | — |
| 2021-07-22 | $13.94 | $19.33 | 224,500 | — | — |
| 2021-07-21 | $14.30 | $19.83 | 232,900 | — | — |
| 2021-07-20 | $14.08 | $19.52 | 311,300 | — | — |
| 2021-07-19 | $13.78 | $19.10 | 497,800 | — | — |
| 2021-07-16 | $14.24 | $19.74 | 252,100 | — | — |
| 2021-07-15 | $14.30 | $19.83 | 243,300 | — | — |
| 2021-07-14 | $14.15 | $19.62 | 244,800 | — | — |
| 2021-07-13 | $14.23 | $19.73 | 277,300 | — | — |
| 2021-07-12 | $14.68 | $20.35 | 342,400 | — | — |
| 2021-07-09 | $14.49 | $20.09 | 371,300 | — | — |
| 2021-07-08 | $14.02 | $19.44 | 573,100 | — | — |
| 2021-07-07 | $14.32 | $19.85 | 388,700 | — | — |
| 2021-07-06 | $14.59 | $20.23 | 246,200 | — | — |
| 2021-07-02 | $14.81 | $20.53 | 215,500 | — | — |
| 2021-07-01 | $14.98 | $20.77 | 242,400 | — | — |
| 2021-06-30 | $14.75 | $20.45 | 406,700 | — | — |
| 2021-06-29 | $14.85 | $20.24 | 226,100 | — | — |
| 2021-06-28 | $15.07 | $20.54 | 312,300 | — | — |
| 2021-06-25 | $15.15 | $20.65 | 602,900 | — | — |
| 2021-06-24 | $15.38 | $20.96 | 209,300 | — | — |
| 2021-06-23 | $15.16 | $20.66 | 324,700 | — | — |
| 2021-06-22 | $15.31 | $20.87 | 258,300 | — | — |
| 2021-06-21 | $15.23 | $20.76 | 342,300 | — | — |
| 2021-06-18 | $14.75 | $20.11 | 717,500 | — | — |
| 2021-06-17 | $15.19 | $20.71 | 339,500 | — | — |
| 2021-06-16 | $15.44 | $21.05 | 381,100 | — | — |
| 2021-06-15 | $15.25 | $20.79 | 373,700 | — | — |
| 2021-06-14 | $15.16 | $20.66 | 361,900 | — | — |
| 2021-06-11 | $15.17 | $20.68 | 259,900 | — | — |
| 2021-06-10 | $15.17 | $20.68 | 360,300 | — | — |
| 2021-06-09 | $15.11 | $20.60 | 980,800 | — | — |
| 2021-06-08 | $15.61 | $21.28 | 990,400 | — | — |
| 2021-06-07 | $15.52 | $21.16 | 726,800 | — | — |
| 2021-06-04 | $14.89 | $20.30 | 425,100 | — | — |
| 2021-06-03 | $14.71 | $20.05 | 267,500 | — | — |
| 2021-06-02 | $14.80 | $20.17 | 357,500 | — | — |
| 2021-06-01 | $14.77 | $20.13 | 361,600 | — | — |
| 2021-05-28 | $14.38 | $19.60 | 346,900 | — | — |
| 2021-05-27 | $14.23 | $19.40 | 345,600 | — | — |
| 2021-05-26 | $14.18 | $19.33 | 309,600 | — | — |
| 2021-05-25 | $14.06 | $19.16 | 525,400 | — | — |
| 2021-05-24 | $14.18 | $19.33 | 354,100 | — | — |
| 2021-05-21 | $14.00 | $19.08 | 322,800 | — | — |
| 2021-05-20 | $14.01 | $19.10 | 372,400 | — | — |
| 2021-05-19 | $13.88 | $18.92 | 369,300 | — | — |
| 2021-05-18 | $13.71 | $18.69 | 436,200 | — | — |
| 2021-05-17 | $13.77 | $18.77 | 362,200 | — | — |
| 2021-05-14 | $13.59 | $18.52 | 688,800 | — | — |
| 2021-05-13 | $12.78 | $17.42 | 371,400 | — | — |
| 2021-05-12 | $12.30 | $16.77 | 458,600 | — | — |
| 2021-05-11 | $12.56 | $17.12 | 587,600 | — | — |
| 2021-05-10 | $12.85 | $17.52 | 488,400 | — | — |
| 2021-05-07 | $13.25 | $18.06 | 469,500 | — | — |
| 2021-05-06 | $13.02 | $17.75 | 292,700 | — | — |
| 2021-05-05 | $13.03 | $17.76 | 343,800 | — | — |
| 2021-05-04 | $13.09 | $17.84 | 293,700 | — | — |
| 2021-05-03 | $13.20 | $17.99 | 423,800 | — | — |
| 2021-04-30 | $13.24 | $18.05 | 403,100 | — | — |
| 2021-04-29 | $13.22 | $18.02 | 240,000 | — | — |
| 2021-04-28 | $13.31 | $18.14 | 255,500 | — | — |
| 2021-04-27 | $13.27 | $18.09 | 352,900 | — | — |
| 2021-04-26 | $13.01 | $17.73 | 387,600 | — | — |
| 2021-04-23 | $12.90 | $17.58 | 412,800 | — | — |
| 2021-04-22 | $12.61 | $17.19 | 255,800 | — | — |
| 2021-04-21 | $12.60 | $17.17 | 354,500 | — | — |
| 2021-04-20 | $12.44 | $16.96 | 469,300 | — | — |
| 2021-04-19 | $12.50 | $17.04 | 372,600 | — | — |
| 2021-04-16 | $12.81 | $17.46 | 465,500 | — | — |
| 2021-04-15 | $12.85 | $17.52 | 390,400 | — | — |
| 2021-04-14 | $12.76 | $17.39 | 229,000 | — | — |
| 2021-04-13 | $12.73 | $17.35 | 332,000 | — | — |
| 2021-04-12 | $12.68 | $17.28 | 312,900 | — | — |
| 2021-04-09 | $12.50 | $17.04 | 264,300 | — | — |
| 2021-04-08 | $12.43 | $16.94 | 332,200 | — | — |
| 2021-04-07 | $12.19 | $16.62 | 283,400 | — | — |
| 2021-04-06 | $12.28 | $16.74 | 343,300 | — | — |
| 2021-04-05 | $12.19 | $16.62 | 370,700 | — | — |
| 2021-04-01 | $12.17 | $16.59 | 369,200 | — | — |
| 2021-03-31 | $11.97 | $16.32 | 820,600 | — | — |
| 2021-03-30 | $12.59 | $16.82 | 511,900 | — | — |
| 2021-03-29 | $12.40 | $16.57 | 424,400 | — | — |
| 2021-03-26 | $12.45 | $16.63 | 338,100 | — | — |
| 2021-03-25 | $12.31 | $16.45 | 499,100 | — | — |
| 2021-03-24 | $11.98 | $16.01 | 386,900 | — | — |
| 2021-03-23 | $12.13 | $16.21 | 443,300 | — | — |
| 2021-03-22 | $12.48 | $16.67 | 624,500 | — | — |
| 2021-03-19 | $12.70 | $16.97 | 1,385,900 | — | — |
| 2021-03-18 | $11.95 | $15.97 | 360,100 | — | — |
| 2021-03-17 | $12.26 | $16.38 | 321,400 | — | — |
| 2021-03-16 | $12.06 | $16.11 | 328,900 | — | — |
| 2021-03-15 | $12.18 | $16.27 | 397,300 | — | — |
| 2021-03-12 | $12.07 | $16.13 | 375,600 | — | — |
| 2021-03-11 | $12.04 | $16.09 | 376,300 | — | — |
| 2021-03-10 | $12.04 | $16.09 | 598,200 | — | — |
| 2021-03-09 | $11.80 | $15.76 | 398,300 | — | — |
| 2021-03-08 | $11.79 | $15.75 | 540,600 | — | — |
| 2021-03-05 | $11.50 | $15.36 | 704,700 | — | — |
| 2021-03-04 | $11.38 | $15.20 | 516,000 | — | — |
| 2021-03-03 | $11.44 | $15.28 | 388,100 | — | — |
| 2021-03-02 | $11.40 | $15.23 | 263,300 | — | — |
| 2021-03-01 | $11.39 | $15.22 | 418,000 | — | — |
| 2021-02-26 | $11.16 | $14.91 | 460,300 | — | — |
| 2021-02-25 | $10.86 | $14.51 | 463,900 | — | — |
| 2021-02-24 | $11.50 | $15.36 | 532,200 | — | — |
| 2021-02-23 | $10.63 | $14.20 | 335,400 | — | — |
| 2021-02-22 | $10.67 | $14.26 | 338,400 | — | — |
| 2021-02-19 | $10.60 | $14.16 | 369,900 | — | — |
| 2021-02-18 | $10.35 | $13.83 | 277,000 | — | — |
| 2021-02-17 | $10.49 | $14.01 | 367,600 | — | — |
| 2021-02-16 | $10.72 | $14.32 | 391,300 | — | — |
| 2021-02-12 | $10.44 | $13.95 | 276,200 | — | — |
| 2021-02-11 | $10.29 | $13.75 | 286,900 | — | — |
| 2021-02-10 | $10.23 | $13.67 | 456,100 | — | — |
| 2021-02-09 | $10.07 | $13.45 | 347,000 | — | — |
| 2021-02-08 | $10.16 | $13.57 | 304,900 | — | — |
| 2021-02-05 | $10.10 | $13.49 | 382,300 | — | — |
| 2021-02-04 | $9.84 | $13.15 | 305,100 | — | — |
| 2021-02-03 | $9.59 | $12.81 | 324,200 | — | — |
| 2021-02-02 | $9.67 | $12.92 | 311,400 | — | — |
| 2021-02-01 | $9.50 | $12.69 | 714,300 | — | — |
| 2021-01-29 | $9.32 | $12.45 | 597,600 | — | — |
| 2021-01-28 | $9.64 | $12.88 | 567,300 | — | — |
| 2021-01-27 | $9.57 | $12.79 | 748,400 | — | — |
| 2021-01-26 | $9.92 | $13.25 | 388,800 | — | — |
| 2021-01-25 | $9.87 | $13.19 | 595,700 | — | — |
| 2021-01-22 | $10.04 | $13.41 | 529,300 | — | — |
| 2021-01-21 | $9.95 | $13.29 | 492,600 | — | — |
| 2021-01-20 | $10.17 | $13.59 | 562,000 | — | — |
| 2021-01-19 | $9.79 | $13.08 | 462,000 | — | — |
| 2021-01-15 | $9.72 | $12.99 | 366,700 | — | — |
| 2021-01-14 | $9.89 | $13.21 | 331,000 | — | — |
| 2021-01-13 | $9.83 | $13.13 | 304,200 | — | — |
| 2021-01-12 | $9.83 | $13.13 | 292,700 | — | — |
| 2021-01-11 | $9.80 | $13.09 | 388,500 | — | — |
| 2021-01-08 | $9.86 | $13.17 | 524,900 | — | — |
| 2021-01-07 | $9.91 | $13.24 | 455,300 | — | — |
| 2021-01-06 | $10.09 | $13.48 | 793,200 | — | — |
| 2021-01-05 | $9.56 | $12.77 | 440,500 | — | — |
| 2021-01-04 | $9.64 | $12.88 | 871,400 | — | — |