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
- 2020-11-27 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 | $12.99 | $12.99 | 62,700 | — | — |
| 2021-12-30 | $13.10 | $13.10 | 62,200 | — | — |
| 2021-12-29 | $12.75 | $12.75 | 112,400 | — | — |
| 2021-12-28 | $13.21 | $13.21 | 65,000 | — | — |
| 2021-12-27 | $12.86 | $12.86 | 106,900 | — | — |
| 2021-12-23 | $12.59 | $12.59 | 63,300 | — | — |
| 2021-12-22 | $12.48 | $12.48 | 74,800 | — | — |
| 2021-12-21 | $12.11 | $12.11 | 72,800 | — | — |
| 2021-12-20 | $11.91 | $11.91 | 155,100 | — | — |
| 2021-12-17 | $12.13 | $12.13 | 228,500 | — | — |
| 2021-12-16 | $12.04 | $12.04 | 151,900 | — | — |
| 2021-12-15 | $11.79 | $11.79 | 183,400 | — | — |
| 2021-12-14 | $11.94 | $11.94 | 209,600 | — | — |
| 2021-12-13 | $12.07 | $12.07 | 235,300 | — | — |
| 2021-12-10 | $12.37 | $12.37 | 89,800 | — | — |
| 2021-12-09 | $12.29 | $12.29 | 71,400 | — | — |
| 2021-12-08 | $12.45 | $12.45 | 149,100 | — | — |
| 2021-12-07 | $12.14 | $12.14 | 210,700 | — | — |
| 2021-12-06 | $12.06 | $12.06 | 205,300 | — | — |
| 2021-12-03 | $12.59 | $12.59 | 218,800 | — | — |
| 2021-12-02 | $12.59 | $12.59 | 101,200 | — | — |
| 2021-12-01 | $12.59 | $12.59 | 512,400 | — | — |
| 2021-11-30 | $12.21 | $12.21 | 864,500 | — | — |
| 2021-11-29 | $12.00 | $12.00 | 119,000 | — | — |
| 2021-11-26 | $12.23 | $12.23 | 158,400 | — | — |
| 2021-11-24 | $12.64 | $12.64 | 148,100 | — | — |
| 2021-11-23 | $12.65 | $12.65 | 212,100 | — | — |
| 2021-11-22 | $13.10 | $13.10 | 159,800 | — | — |
| 2021-11-19 | $13.15 | $13.15 | 166,300 | — | — |
| 2021-11-18 | $13.27 | $13.27 | 162,300 | — | — |
| 2021-11-17 | $13.45 | $13.45 | 175,600 | — | — |
| 2021-11-16 | $13.28 | $13.28 | 183,100 | — | — |
| 2021-11-15 | $13.40 | $13.40 | 283,000 | — | — |
| 2021-11-12 | $13.25 | $13.25 | 292,900 | — | — |
| 2021-11-11 | $12.90 | $12.90 | 252,900 | — | — |
| 2021-11-10 | $12.62 | $12.62 | 276,800 | — | — |
| 2021-11-09 | $12.04 | $12.04 | 190,500 | — | — |
| 2021-11-08 | $11.99 | $11.99 | 179,700 | — | — |
| 2021-11-05 | $11.95 | $11.95 | 94,500 | — | — |
| 2021-11-04 | $12.01 | $12.01 | 75,500 | — | — |
| 2021-11-03 | $12.01 | $12.01 | 115,000 | — | — |
| 2021-11-02 | $11.80 | $11.80 | 177,000 | — | — |
| 2021-11-01 | $11.43 | $11.43 | 209,100 | — | — |
| 2021-10-29 | $10.90 | $10.90 | 75,600 | — | — |
| 2021-10-28 | $10.89 | $10.89 | 35,500 | — | — |
| 2021-10-27 | $10.62 | $10.62 | 57,000 | — | — |
| 2021-10-26 | $10.76 | $10.76 | 98,900 | — | — |
| 2021-10-25 | $11.01 | $11.01 | 38,600 | — | — |
| 2021-10-22 | $11.20 | $11.20 | 64,500 | — | — |
| 2021-10-21 | $11.31 | $11.31 | 33,300 | — | — |
| 2021-10-20 | $11.30 | $11.30 | 357,200 | — | — |
| 2021-10-19 | $11.06 | $11.06 | 116,700 | — | — |
| 2021-10-18 | $11.15 | $11.15 | 134,500 | — | — |
| 2021-10-15 | $11.49 | $11.49 | 216,900 | — | — |
| 2021-10-14 | $11.54 | $11.54 | 110,300 | — | — |
| 2021-10-13 | $11.51 | $11.51 | 144,800 | — | — |
| 2021-10-12 | $11.31 | $11.31 | 452,900 | — | — |
| 2021-10-11 | $11.56 | $11.56 | 532,700 | — | — |
| 2021-10-08 | $11.37 | $11.37 | 124,100 | — | — |
| 2021-10-07 | $11.70 | $11.70 | 108,400 | — | — |
| 2021-10-06 | $11.65 | $11.65 | 139,700 | — | — |
| 2021-10-05 | $11.77 | $11.77 | 218,700 | — | — |
| 2021-10-04 | $11.86 | $11.86 | 43,400 | — | — |
| 2021-10-01 | $11.77 | $11.77 | 58,000 | — | — |
| 2021-09-30 | $11.94 | $11.94 | 506,700 | — | — |
| 2021-09-29 | $11.80 | $11.80 | 157,200 | — | — |
| 2021-09-28 | $11.98 | $11.98 | 121,700 | — | — |
| 2021-09-27 | $12.25 | $12.25 | 56,400 | — | — |
| 2021-09-24 | $12.21 | $12.21 | 78,500 | — | — |
| 2021-09-23 | $12.06 | $12.06 | 72,500 | — | — |
| 2021-09-22 | $11.96 | $11.96 | 315,200 | — | — |
| 2021-09-21 | $11.28 | $11.28 | 458,600 | — | — |
| 2021-09-20 | $11.24 | $11.24 | 451,900 | — | — |
| 2021-09-17 | $11.11 | $11.11 | 1,962,000 | — | — |
| 2021-09-16 | $11.41 | $11.41 | 363,100 | — | — |
| 2021-09-15 | $11.47 | $11.47 | 478,100 | — | — |
| 2021-09-14 | $11.49 | $11.49 | 203,000 | — | — |
| 2021-09-13 | $11.55 | $11.55 | 359,300 | — | — |
| 2021-09-10 | $11.72 | $11.72 | 298,300 | — | — |
| 2021-09-09 | $11.57 | $11.57 | 229,500 | — | — |
| 2021-09-08 | $11.46 | $11.46 | 159,600 | — | — |
| 2021-09-07 | $11.24 | $11.24 | 388,900 | — | — |
| 2021-09-03 | $11.43 | $11.43 | 98,400 | — | — |
| 2021-09-02 | $11.45 | $11.45 | 104,700 | — | — |
| 2021-09-01 | $11.50 | $11.50 | 140,400 | — | — |
| 2021-08-31 | $11.70 | $11.70 | 156,600 | — | — |
| 2021-08-30 | $11.79 | $11.79 | 198,100 | — | — |
| 2021-08-27 | $12.06 | $12.06 | 217,400 | — | — |
| 2021-08-26 | $12.25 | $12.25 | 206,500 | — | — |
| 2021-08-25 | $12.13 | $12.13 | 171,800 | — | — |
| 2021-08-24 | $12.15 | $12.15 | 292,500 | — | — |
| 2021-08-23 | $11.90 | $11.90 | 277,200 | — | — |
| 2021-08-20 | $11.60 | $11.60 | 237,800 | — | — |
| 2021-08-19 | $11.06 | $11.06 | 184,000 | — | — |
| 2021-08-18 | $10.82 | $10.82 | 249,700 | — | — |
| 2021-08-17 | $10.85 | $10.85 | 109,200 | — | — |
| 2021-08-16 | $11.02 | $11.02 | 162,100 | — | — |
| 2021-08-13 | $11.20 | $11.20 | 82,900 | — | — |
| 2021-08-12 | $11.37 | $11.37 | 137,100 | — | — |
| 2021-08-11 | $11.75 | $11.75 | 304,600 | — | — |
| 2021-08-10 | $11.25 | $11.25 | 539,200 | — | — |
| 2021-08-09 | $11.59 | $11.59 | 107,500 | — | — |
| 2021-08-06 | $11.63 | $11.63 | 195,400 | — | — |
| 2021-08-05 | $11.60 | $11.60 | 325,500 | — | — |
| 2021-08-04 | $11.55 | $11.55 | 118,200 | — | — |
| 2021-08-03 | $11.65 | $11.65 | 224,600 | — | — |
| 2021-08-02 | $11.58 | $11.58 | 325,400 | — | — |
| 2021-07-30 | $11.78 | $11.78 | 234,800 | — | — |
| 2021-07-29 | $11.03 | $11.03 | 1,237,000 | — | — |
| 2021-07-28 | $11.48 | $11.48 | 320,700 | — | — |
| 2021-07-27 | $11.11 | $11.11 | 469,700 | — | — |
| 2021-07-26 | $12.07 | $12.07 | 648,500 | — | — |
| 2021-07-23 | $12.10 | $12.10 | 629,200 | — | — |
| 2021-07-22 | $10.94 | $10.94 | 444,500 | — | — |
| 2021-07-21 | $9.78 | $9.78 | 456,200 | — | — |
| 2021-07-20 | $9.40 | $9.40 | 247,500 | — | — |
| 2021-07-19 | $9.59 | $9.59 | 257,400 | — | — |
| 2021-07-16 | $9.80 | $9.80 | 88,600 | — | — |
| 2021-07-15 | $10.02 | $10.02 | 169,600 | — | — |
| 2021-07-14 | $10.38 | $10.38 | 330,400 | — | — |
| 2021-07-13 | $10.08 | $10.08 | 863,000 | — | — |
| 2021-07-12 | $9.99 | $9.99 | 590,900 | — | — |
| 2021-07-09 | $10.00 | $10.00 | 359,000 | — | — |
| 2021-07-08 | $9.99 | $9.99 | 1,076,100 | — | — |
| 2021-07-07 | $9.98 | $9.98 | 747,300 | — | — |
| 2021-07-06 | $10.00 | $10.00 | 396,800 | — | — |
| 2021-07-02 | $10.03 | $10.03 | 1,336,100 | — | — |
| 2021-07-01 | $10.03 | $10.03 | 364,000 | — | — |
| 2021-06-30 | $10.01 | $10.01 | 148,900 | — | — |
| 2021-06-29 | $10.01 | $10.01 | 96,800 | — | — |
| 2021-06-28 | $9.98 | $9.98 | 113,200 | — | — |
| 2021-06-25 | $10.05 | $10.05 | 243,800 | — | — |
| 2021-06-24 | $10.08 | $10.08 | 70,200 | — | — |
| 2021-06-23 | $10.05 | $10.05 | 399,400 | — | — |
| 2021-06-22 | $10.15 | $10.15 | 104,800 | — | — |
| 2021-06-21 | $10.15 | $10.15 | 240,000 | — | — |
| 2021-06-18 | $10.18 | $10.18 | 141,300 | — | — |
| 2021-06-17 | $10.18 | $10.18 | 162,100 | — | — |
| 2021-06-16 | $10.20 | $10.20 | 452,700 | — | — |
| 2021-06-15 | $10.21 | $10.21 | 128,100 | — | — |
| 2021-06-14 | $10.30 | $10.30 | 322,900 | — | — |
| 2021-06-11 | $10.35 | $10.35 | 223,200 | — | — |
| 2021-06-10 | $10.30 | $10.30 | 379,000 | — | — |
| 2021-06-09 | $10.37 | $10.37 | 444,100 | — | — |
| 2021-06-08 | $10.33 | $10.33 | 1,332,400 | — | — |
| 2021-06-07 | $10.07 | $10.07 | 556,700 | — | — |
| 2021-06-04 | $10.06 | $10.06 | 316,600 | — | — |
| 2021-06-03 | $10.05 | $10.05 | 68,700 | — | — |
| 2021-06-02 | $10.06 | $10.06 | 321,300 | — | — |
| 2021-06-01 | $10.04 | $10.04 | 165,600 | — | — |
| 2021-05-28 | $10.06 | $10.06 | 249,100 | — | — |
| 2021-05-27 | $10.02 | $10.02 | 218,000 | — | — |
| 2021-05-26 | $10.01 | $10.01 | 511,400 | — | — |
| 2021-05-25 | $9.99 | $9.99 | 324,100 | — | — |
| 2021-05-24 | $9.96 | $9.96 | 478,600 | — | — |
| 2021-05-21 | $9.98 | $9.98 | 1,044,800 | — | — |
| 2021-05-20 | $9.96 | $9.96 | 75,600 | — | — |
| 2021-05-19 | $9.94 | $9.94 | 982,100 | — | — |
| 2021-05-18 | $9.96 | $9.96 | 20,100 | — | — |
| 2021-05-17 | $9.93 | $9.93 | 21,300 | — | — |
| 2021-05-14 | $9.93 | $9.93 | 104,200 | — | — |
| 2021-05-13 | $9.92 | $9.92 | 22,900 | — | — |
| 2021-05-12 | $9.91 | $9.91 | 18,700 | — | — |
| 2021-05-11 | $9.91 | $9.91 | 90,300 | — | — |
| 2021-05-10 | $9.92 | $9.92 | 49,600 | — | — |
| 2021-05-07 | $10.01 | $10.01 | 129,500 | — | — |
| 2021-05-06 | $9.95 | $9.95 | 109,100 | — | — |
| 2021-05-05 | $10.01 | $10.01 | 122,100 | — | — |
| 2021-05-04 | $9.95 | $9.95 | 109,300 | — | — |
| 2021-05-03 | $9.95 | $9.95 | 42,900 | — | — |
| 2021-04-30 | $9.99 | $9.99 | 92,300 | — | — |
| 2021-04-29 | $9.90 | $9.90 | 124,100 | — | — |
| 2021-04-28 | $9.93 | $9.93 | 51,600 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 862,800 | — | — |
| 2021-04-26 | $9.97 | $9.97 | 252,100 | — | — |
| 2021-04-23 | $9.95 | $9.95 | 99,400 | — | — |
| 2021-04-22 | $9.96 | $9.96 | 152,500 | — | — |
| 2021-04-21 | $9.96 | $9.96 | 120,400 | — | — |
| 2021-04-20 | $9.92 | $9.92 | 27,700 | — | — |
| 2021-04-19 | $9.92 | $9.92 | 626,000 | — | — |
| 2021-04-16 | $9.96 | $9.96 | 40,100 | — | — |
| 2021-04-15 | $9.94 | $9.94 | 105,400 | — | — |
| 2021-04-14 | $9.93 | $9.93 | 140,300 | — | — |
| 2021-04-13 | $9.93 | $9.93 | 21,400 | — | — |
| 2021-04-12 | $9.94 | $9.94 | 39,200 | — | — |
| 2021-04-09 | $9.96 | $9.96 | 23,600 | — | — |
| 2021-04-08 | $9.96 | $9.96 | 27,500 | — | — |
| 2021-04-07 | $9.96 | $9.96 | 77,700 | — | — |
| 2021-04-06 | $9.97 | $9.97 | 33,900 | — | — |
| 2021-04-05 | $9.96 | $9.96 | 23,100 | — | — |
| 2021-04-01 | $9.97 | $9.97 | 65,100 | — | — |
| 2021-03-31 | $9.98 | $9.98 | 130,800 | — | — |
| 2021-03-30 | $9.95 | $9.95 | 189,400 | — | — |
| 2021-03-29 | $9.97 | $9.97 | 19,900 | — | — |
| 2021-03-26 | $9.98 | $9.98 | 315,200 | — | — |
| 2021-03-25 | $9.95 | $9.95 | 493,600 | — | — |
| 2021-03-24 | $9.91 | $9.91 | 141,900 | — | — |
| 2021-03-23 | $10.01 | $10.01 | 1,747,300 | — | — |
| 2021-03-22 | $10.11 | $10.11 | 663,200 | — | — |
| 2021-03-19 | $10.02 | $10.02 | 534,000 | — | — |
| 2021-03-18 | $10.14 | $10.14 | 528,600 | — | — |
| 2021-03-17 | $10.10 | $10.10 | 823,400 | — | — |
| 2021-03-16 | $10.13 | $10.13 | 306,900 | — | — |
| 2021-03-15 | $10.14 | $10.14 | 836,100 | — | — |
| 2021-03-12 | $10.30 | $10.30 | 5,438,300 | — | — |
| 2021-03-11 | $9.98 | $9.98 | 183,800 | — | — |
| 2021-03-10 | $9.94 | $9.94 | 41,900 | — | — |
| 2021-03-09 | $9.91 | $9.91 | 8,200 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 33,500 | — | — |
| 2021-03-05 | $9.88 | $9.88 | 26,900 | — | — |
| 2021-03-04 | $10.01 | $10.01 | 37,700 | — | — |
| 2021-03-03 | $10.04 | $10.04 | 21,700 | — | — |
| 2021-03-02 | $9.90 | $9.90 | 49,000 | — | — |
| 2021-03-01 | $10.08 | $10.08 | 22,800 | — | — |
| 2021-02-26 | $10.05 | $10.05 | 125,300 | — | — |
| 2021-02-25 | $10.21 | $10.21 | 127,800 | — | — |
| 2021-02-24 | $10.22 | $10.22 | 42,100 | — | — |
| 2021-02-23 | $10.22 | $10.22 | 65,600 | — | — |
| 2021-02-22 | $10.21 | $10.21 | 27,900 | — | — |
| 2021-02-19 | $10.16 | $10.16 | 291,400 | — | — |
| 2021-02-18 | $10.28 | $10.28 | 64,800 | — | — |
| 2021-02-17 | $10.20 | $10.20 | 48,300 | — | — |
| 2021-02-16 | $10.28 | $10.28 | 15,000 | — | — |
| 2021-02-12 | $10.33 | $10.33 | 10,700 | — | — |
| 2021-02-11 | $10.40 | $10.40 | 63,500 | — | — |
| 2021-02-10 | $10.25 | $10.25 | 103,600 | — | — |
| 2021-02-09 | $10.26 | $10.26 | 76,000 | — | — |
| 2021-02-08 | $10.20 | $10.20 | 77,500 | — | — |
| 2021-02-05 | $10.29 | $10.29 | 43,400 | — | — |
| 2021-02-04 | $10.28 | $10.28 | 24,900 | — | — |
| 2021-02-03 | $10.25 | $10.25 | 61,400 | — | — |
| 2021-02-02 | $10.32 | $10.32 | 128,400 | — | — |
| 2021-02-01 | $10.45 | $10.45 | 11,700 | — | — |
| 2021-01-29 | $10.34 | $10.34 | 41,500 | — | — |
| 2021-01-28 | $10.18 | $10.18 | 55,200 | — | — |
| 2021-01-27 | $10.26 | $10.26 | 21,200 | — | — |
| 2021-01-26 | $10.24 | $10.24 | 40,800 | — | — |
| 2021-01-25 | $10.29 | $10.29 | 223,400 | — | — |
| 2021-01-22 | $10.19 | $10.19 | 80,000 | — | — |
| 2021-01-21 | $10.19 | $10.19 | 99,600 | — | — |
| 2021-01-20 | $10.26 | $10.26 | 73,400 | — | — |
| 2021-01-19 | $10.28 | $10.28 | 24,700 | — | — |
| 2021-01-15 | $10.32 | $10.32 | 113,300 | — | — |
| 2021-01-14 | $10.22 | $10.22 | 123,100 | — | — |
| 2021-01-13 | $10.16 | $10.16 | 263,400 | — | — |
| 2021-01-12 | $10.17 | $10.17 | 136,900 | — | — |
| 2021-01-11 | $10.18 | $10.18 | 1,900 | — | — |
| 2021-01-08 | $10.17 | $10.17 | 463,300 | — | — |
| 2021-01-07 | $10.11 | $10.11 | 5,900 | — | — |
| 2021-01-06 | $10.04 | $10.04 | 53,300 | — | — |
| 2021-01-05 | $10.08 | $10.08 | 17,700 | — | — |
| 2021-01-04 | $10.06 | $10.06 | 3,800 | — | — |