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
- 2020-12-03 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 | $10.75 | $10.75 | 320,000 | — | — |
| 2021-12-30 | $10.68 | $10.68 | 263,000 | — | — |
| 2021-12-29 | $10.59 | $10.59 | 281,700 | — | — |
| 2021-12-28 | $10.55 | $10.55 | 263,200 | — | — |
| 2021-12-27 | $10.70 | $10.70 | 333,500 | — | — |
| 2021-12-23 | $10.50 | $10.50 | 346,700 | — | — |
| 2021-12-22 | $9.95 | $9.95 | 389,700 | — | — |
| 2021-12-21 | $9.86 | $9.86 | 539,900 | — | — |
| 2021-12-20 | $9.74 | $9.74 | 595,600 | — | — |
| 2021-12-17 | $9.83 | $9.83 | 1,207,000 | — | — |
| 2021-12-16 | $9.76 | $9.76 | 830,700 | — | — |
| 2021-12-15 | $9.79 | $9.79 | 604,500 | — | — |
| 2021-12-14 | $9.89 | $9.89 | 568,100 | — | — |
| 2021-12-13 | $10.08 | $10.08 | 426,000 | — | — |
| 2021-12-10 | $10.30 | $10.30 | 558,200 | — | — |
| 2021-12-09 | $10.30 | $10.30 | 472,200 | — | — |
| 2021-12-08 | $10.48 | $10.48 | 429,900 | — | — |
| 2021-12-07 | $10.39 | $10.39 | 735,200 | — | — |
| 2021-12-06 | $10.18 | $10.18 | 954,000 | — | — |
| 2021-12-03 | $10.23 | $10.23 | 807,600 | — | — |
| 2021-12-02 | $10.22 | $10.22 | 970,200 | — | — |
| 2021-12-01 | $10.44 | $10.44 | 1,226,300 | — | — |
| 2021-11-30 | $10.58 | $10.58 | 2,233,000 | — | — |
| 2021-11-29 | $10.71 | $10.71 | 696,300 | — | — |
| 2021-11-26 | $10.72 | $10.72 | 392,900 | — | — |
| 2021-11-24 | $10.88 | $10.88 | 651,600 | — | — |
| 2021-11-23 | $10.73 | $10.73 | 1,564,700 | — | — |
| 2021-11-22 | $10.35 | $10.35 | 1,186,400 | — | — |
| 2021-11-19 | $10.46 | $10.46 | 410,800 | — | — |
| 2021-11-18 | $10.67 | $10.67 | 432,200 | — | — |
| 2021-11-17 | $10.94 | $10.94 | 463,200 | — | — |
| 2021-11-16 | $11.03 | $11.03 | 882,200 | — | — |
| 2021-11-15 | $10.87 | $10.87 | 513,300 | — | — |
| 2021-11-12 | $10.88 | $10.88 | 625,300 | — | — |
| 2021-11-11 | $10.64 | $10.64 | 461,900 | — | — |
| 2021-11-10 | $10.93 | $10.93 | 726,700 | — | — |
| 2021-11-09 | $11.08 | $11.08 | 428,600 | — | — |
| 2021-11-08 | $11.15 | $11.15 | 530,800 | — | — |
| 2021-11-05 | $10.81 | $10.81 | 792,700 | — | — |
| 2021-11-04 | $10.74 | $10.74 | 1,488,800 | — | — |
| 2021-11-03 | $10.48 | $10.48 | 2,334,700 | — | — |
| 2021-11-02 | $11.34 | $11.34 | 876,500 | — | — |
| 2021-11-01 | $11.47 | $11.47 | 1,171,800 | — | — |
| 2021-10-29 | $10.97 | $10.97 | 591,300 | — | — |
| 2021-10-28 | $11.16 | $11.16 | 952,400 | — | — |
| 2021-10-27 | $11.07 | $11.07 | 434,100 | — | — |
| 2021-10-26 | $11.39 | $11.39 | 379,000 | — | — |
| 2021-10-25 | $11.55 | $11.55 | 536,100 | — | — |
| 2021-10-22 | $11.62 | $11.62 | 599,600 | — | — |
| 2021-10-21 | $11.55 | $11.55 | 422,500 | — | — |
| 2021-10-20 | $11.33 | $11.33 | 387,400 | — | — |
| 2021-10-19 | $11.22 | $11.22 | 442,200 | — | — |
| 2021-10-18 | $11.16 | $11.16 | 644,000 | — | — |
| 2021-10-15 | $11.03 | $11.03 | 661,700 | — | — |
| 2021-10-14 | $11.24 | $11.24 | 592,100 | — | — |
| 2021-10-13 | $10.97 | $10.97 | 486,500 | — | — |
| 2021-10-12 | $10.92 | $10.92 | 549,700 | — | — |
| 2021-10-11 | $10.93 | $10.93 | 512,200 | — | — |
| 2021-10-08 | $11.01 | $11.01 | 627,400 | — | — |
| 2021-10-07 | $11.13 | $11.13 | 937,100 | — | — |
| 2021-10-06 | $11.03 | $11.03 | 2,094,100 | — | — |
| 2021-10-05 | $11.45 | $11.45 | 1,296,000 | — | — |
| 2021-10-04 | $11.39 | $11.39 | 1,879,800 | — | — |
| 2021-10-01 | $11.69 | $11.69 | 1,155,000 | — | — |
| 2021-09-30 | $11.93 | $11.93 | 923,700 | — | — |
| 2021-09-29 | $11.96 | $11.96 | 929,100 | — | — |
| 2021-09-28 | $11.86 | $11.86 | 1,275,300 | — | — |
| 2021-09-27 | $12.02 | $12.02 | 720,400 | — | — |
| 2021-09-24 | $12.00 | $12.00 | 464,000 | — | — |
| 2021-09-23 | $12.04 | $12.04 | 939,400 | — | — |
| 2021-09-22 | $11.91 | $11.91 | 1,656,300 | — | — |
| 2021-09-21 | $12.07 | $12.07 | 3,444,300 | — | — |
| 2021-09-20 | $11.84 | $11.84 | 2,678,400 | — | — |
| 2021-09-17 | $12.25 | $12.25 | 8,659,400 | — | — |
| 2021-09-16 | $12.39 | $12.39 | 3,908,700 | — | — |
| 2021-09-15 | $12.57 | $12.57 | 3,288,400 | — | — |
| 2021-09-14 | $12.54 | $12.54 | 3,821,700 | — | — |
| 2021-09-13 | $12.44 | $12.44 | 2,048,900 | — | — |
| 2021-09-10 | $12.47 | $12.47 | 3,768,700 | — | — |
| 2021-09-09 | $12.02 | $12.02 | 3,545,900 | — | — |
| 2021-09-08 | $11.99 | $11.99 | 3,231,400 | — | — |
| 2021-09-07 | $11.75 | $11.75 | 3,672,500 | — | — |
| 2021-09-03 | $12.74 | $12.74 | 4,112,400 | — | — |
| 2021-09-02 | $12.43 | $12.43 | 3,578,400 | — | — |
| 2021-09-01 | $12.45 | $12.45 | 2,499,800 | — | — |
| 2021-08-31 | $12.28 | $12.28 | 2,387,800 | — | — |
| 2021-08-30 | $11.78 | $11.78 | 5,565,300 | — | — |
| 2021-08-27 | $11.85 | $11.85 | 1,931,300 | — | — |
| 2021-08-26 | $11.87 | $11.87 | 416,200 | — | — |
| 2021-08-25 | $11.79 | $11.79 | 1,141,500 | — | — |
| 2021-08-24 | $11.73 | $11.73 | 1,059,700 | — | — |
| 2021-08-23 | $11.83 | $11.83 | 837,700 | — | — |
| 2021-08-20 | $12.00 | $12.00 | 554,300 | — | — |
| 2021-08-19 | $11.70 | $11.70 | 927,800 | — | — |
| 2021-08-18 | $11.99 | $11.99 | 2,979,800 | — | — |
| 2021-08-17 | $12.53 | $12.53 | 2,099,400 | — | — |
| 2021-08-16 | $12.94 | $12.94 | 1,380,700 | — | — |
| 2021-08-13 | $13.34 | $13.34 | 498,800 | — | — |
| 2021-08-12 | $13.31 | $13.31 | 496,900 | — | — |
| 2021-08-11 | $13.24 | $13.24 | 564,900 | — | — |
| 2021-08-10 | $13.32 | $13.32 | 589,100 | — | — |
| 2021-08-09 | $13.16 | $13.16 | 1,092,100 | — | — |
| 2021-08-06 | $12.99 | $12.99 | 1,739,500 | — | — |
| 2021-08-05 | $12.71 | $12.71 | 767,700 | — | — |
| 2021-08-04 | $12.46 | $12.46 | 1,093,300 | — | — |
| 2021-08-03 | $12.40 | $12.40 | 933,900 | — | — |
| 2021-08-02 | $12.44 | $12.44 | 1,066,000 | — | — |
| 2021-07-30 | $12.29 | $12.29 | 1,354,600 | — | — |
| 2021-07-29 | $12.01 | $12.01 | 619,000 | — | — |
| 2021-07-28 | $11.90 | $11.90 | 852,700 | — | — |
| 2021-07-27 | $12.05 | $12.05 | 842,600 | — | — |
| 2021-07-26 | $12.06 | $12.06 | 1,778,400 | — | — |
| 2021-07-23 | $12.39 | $12.39 | 606,800 | — | — |
| 2021-07-22 | $12.13 | $12.13 | 478,600 | — | — |
| 2021-07-21 | $12.15 | $12.15 | 1,101,400 | — | — |
| 2021-07-20 | $12.15 | $12.15 | 1,277,300 | — | — |
| 2021-07-19 | $12.21 | $12.21 | 1,191,000 | — | — |
| 2021-07-16 | $12.17 | $12.17 | 1,850,700 | — | — |
| 2021-07-15 | $12.05 | $12.05 | 2,418,800 | — | — |
| 2021-07-14 | $12.17 | $12.17 | 826,000 | — | — |
| 2021-07-13 | $11.93 | $11.93 | 803,300 | — | — |
| 2021-07-12 | $11.92 | $11.92 | 131,500 | — | — |
| 2021-07-09 | $11.86 | $11.86 | 525,000 | — | — |
| 2021-07-08 | $11.70 | $11.70 | 567,300 | — | — |
| 2021-07-07 | $12.01 | $12.01 | 664,900 | — | — |
| 2021-07-06 | $12.13 | $12.13 | 436,900 | — | — |
| 2021-07-02 | $12.39 | $12.39 | 505,600 | — | — |
| 2021-07-01 | $12.45 | $12.45 | 446,500 | — | — |
| 2021-06-30 | $12.40 | $12.40 | 424,100 | — | — |
| 2021-06-29 | $12.47 | $12.47 | 247,600 | — | — |
| 2021-06-28 | $12.39 | $12.39 | 260,300 | — | — |
| 2021-06-25 | $12.44 | $12.44 | 380,600 | — | — |
| 2021-06-24 | $12.25 | $12.25 | 492,400 | — | — |
| 2021-06-23 | $12.25 | $12.25 | 437,600 | — | — |
| 2021-06-22 | $12.31 | $12.31 | 459,500 | — | — |
| 2021-06-21 | $12.12 | $12.12 | 414,000 | — | — |
| 2021-06-18 | $12.24 | $12.24 | 508,000 | — | — |
| 2021-06-17 | $12.26 | $12.26 | 1,620,300 | — | — |
| 2021-06-16 | $12.10 | $12.10 | 935,300 | — | — |
| 2021-06-15 | $11.96 | $11.96 | 336,100 | — | — |
| 2021-06-14 | $11.67 | $11.67 | 162,400 | — | — |
| 2021-06-11 | $11.65 | $11.65 | 666,100 | — | — |
| 2021-06-10 | $11.69 | $11.69 | 456,300 | — | — |
| 2021-06-09 | $11.66 | $11.66 | 914,900 | — | — |
| 2021-06-08 | $11.69 | $11.69 | 436,800 | — | — |
| 2021-06-07 | $10.92 | $10.92 | 125,500 | — | — |
| 2021-06-04 | $10.85 | $10.85 | 111,000 | — | — |
| 2021-06-03 | $10.86 | $10.86 | 560,200 | — | — |
| 2021-06-02 | $10.94 | $10.94 | 384,400 | — | — |
| 2021-06-01 | $10.90 | $10.90 | 238,800 | — | — |
| 2021-05-28 | $10.55 | $10.55 | 706,400 | — | — |
| 2021-05-27 | $10.75 | $10.75 | 883,200 | — | — |
| 2021-05-26 | $10.75 | $10.75 | 530,900 | — | — |
| 2021-05-25 | $10.75 | $10.75 | 667,900 | — | — |
| 2021-05-24 | $10.67 | $10.67 | 110,100 | — | — |
| 2021-05-21 | $10.60 | $10.60 | 82,500 | — | — |
| 2021-05-20 | $10.50 | $10.50 | 185,700 | — | — |
| 2021-05-19 | $10.59 | $10.59 | 830,300 | — | — |
| 2021-05-18 | $11.02 | $11.02 | 97,900 | — | — |
| 2021-05-17 | $10.92 | $10.92 | 181,400 | — | — |
| 2021-05-14 | $10.79 | $10.79 | 676,400 | — | — |
| 2021-05-13 | $10.43 | $10.43 | 988,400 | — | — |
| 2021-05-12 | $10.55 | $10.55 | 704,100 | — | — |
| 2021-05-11 | $11.17 | $11.17 | 463,300 | — | — |
| 2021-05-10 | $11.47 | $11.47 | 1,382,000 | — | — |
| 2021-05-07 | $11.32 | $11.32 | 344,500 | — | — |
| 2021-05-06 | $11.32 | $11.32 | 348,100 | — | — |
| 2021-05-05 | $11.34 | $11.34 | 532,000 | — | — |
| 2021-05-04 | $11.28 | $11.28 | 808,200 | — | — |
| 2021-05-03 | $11.29 | $11.29 | 573,400 | — | — |
| 2021-04-30 | $11.47 | $11.47 | 686,100 | — | — |
| 2021-04-29 | $11.32 | $11.32 | 722,800 | — | — |
| 2021-04-28 | $11.15 | $11.15 | 604,900 | — | — |
| 2021-04-27 | $11.09 | $11.09 | 934,000 | — | — |
| 2021-04-26 | $11.12 | $11.12 | 1,247,100 | — | — |
| 2021-04-23 | $10.91 | $10.91 | 523,700 | — | — |
| 2021-04-22 | $10.72 | $10.72 | 508,100 | — | — |
| 2021-04-21 | $10.51 | $10.51 | 1,283,800 | — | — |
| 2021-04-20 | $10.45 | $10.45 | 759,000 | — | — |
| 2021-04-19 | $10.51 | $10.51 | 516,700 | — | — |
| 2021-04-16 | $10.50 | $10.50 | 766,400 | — | — |
| 2021-04-15 | $10.51 | $10.51 | 694,900 | — | — |
| 2021-04-14 | $10.42 | $10.42 | 826,500 | — | — |
| 2021-04-13 | $10.40 | $10.40 | 1,219,400 | — | — |
| 2021-04-12 | $10.41 | $10.41 | 353,700 | — | — |
| 2021-04-09 | $10.41 | $10.41 | 327,500 | — | — |
| 2021-04-08 | $10.50 | $10.50 | 537,600 | — | — |
| 2021-04-07 | $10.54 | $10.54 | 739,700 | — | — |
| 2021-04-06 | $10.35 | $10.35 | 503,100 | — | — |
| 2021-04-05 | $10.40 | $10.40 | 1,744,500 | — | — |
| 2021-04-01 | $10.35 | $10.35 | 1,795,200 | — | — |
| 2021-03-31 | $10.01 | $10.01 | 556,000 | — | — |
| 2021-03-30 | $9.94 | $9.94 | 488,300 | — | — |
| 2021-03-29 | $9.89 | $9.89 | 335,900 | — | — |
| 2021-03-26 | $10.04 | $10.04 | 1,328,500 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 334,700 | — | — |
| 2021-03-24 | $10.01 | $10.01 | 508,900 | — | — |
| 2021-03-23 | $10.04 | $10.04 | 1,190,600 | — | — |
| 2021-03-22 | $10.38 | $10.38 | 286,700 | — | — |
| 2021-03-19 | $10.62 | $10.62 | 1,082,500 | — | — |
| 2021-03-18 | $10.35 | $10.35 | 827,800 | — | — |
| 2021-03-17 | $10.55 | $10.55 | 1,928,200 | — | — |
| 2021-03-16 | $10.27 | $10.27 | 746,400 | — | — |
| 2021-03-15 | $10.15 | $10.15 | 671,600 | — | — |
| 2021-03-12 | $10.31 | $10.31 | 943,000 | — | — |
| 2021-03-11 | $10.44 | $10.44 | 1,387,900 | — | — |
| 2021-03-10 | $10.42 | $10.42 | 1,498,200 | — | — |
| 2021-03-09 | $10.40 | $10.40 | 971,700 | — | — |
| 2021-03-08 | $10.37 | $10.37 | 1,193,700 | — | — |
| 2021-03-05 | $10.14 | $10.14 | 1,451,000 | — | — |
| 2021-03-04 | $10.04 | $10.04 | 588,200 | — | — |
| 2021-03-03 | $10.00 | $10.00 | 299,300 | — | — |
| 2021-03-02 | $10.23 | $10.23 | 1,023,300 | — | — |
| 2021-03-01 | $10.23 | $10.23 | 761,000 | — | — |
| 2021-02-26 | $10.42 | $10.42 | 955,300 | — | — |
| 2021-02-25 | $10.38 | $10.38 | 341,000 | — | — |
| 2021-02-24 | $10.51 | $10.51 | 612,700 | — | — |
| 2021-02-23 | $10.52 | $10.52 | 709,700 | — | — |
| 2021-02-22 | $10.70 | $10.70 | 228,300 | — | — |
| 2021-02-19 | $10.77 | $10.77 | 911,800 | — | — |
| 2021-02-18 | $10.71 | $10.71 | 713,700 | — | — |
| 2021-02-17 | $10.89 | $10.89 | 901,700 | — | — |
| 2021-02-16 | $10.80 | $10.80 | 1,336,500 | — | — |
| 2021-02-12 | $11.00 | $11.00 | 1,282,100 | — | — |
| 2021-02-11 | $10.95 | $10.95 | 1,014,200 | — | — |
| 2021-02-10 | $11.00 | $11.00 | 1,606,600 | — | — |
| 2021-02-09 | $10.96 | $10.96 | 1,473,300 | — | — |
| 2021-02-08 | $10.95 | $10.95 | 1,617,400 | — | — |
| 2021-02-05 | $10.98 | $10.98 | 3,311,700 | — | — |
| 2021-02-04 | $10.97 | $10.97 | 2,906,100 | — | — |
| 2021-02-03 | $10.85 | $10.85 | 3,104,300 | — | — |
| 2021-02-02 | $10.67 | $10.67 | 2,759,500 | — | — |
| 2021-02-01 | $10.45 | $10.45 | 1,332,200 | — | — |
| 2021-01-29 | $10.50 | $10.50 | 921,100 | — | — |
| 2021-01-28 | $10.50 | $10.50 | 2,052,400 | — | — |
| 2021-01-27 | $10.31 | $10.31 | 1,501,400 | — | — |
| 2021-01-26 | $10.42 | $10.42 | 5,092,500 | — | — |
| 2021-01-25 | $10.48 | $10.48 | 7,666,700 | — | — |
| 2021-01-22 | $10.52 | $10.52 | 134,600 | — | — |
| 2021-01-21 | $10.48 | $10.48 | 224,500 | — | — |
| 2021-01-20 | $10.45 | $10.45 | 301,300 | — | — |
| 2021-01-19 | $10.63 | $10.63 | 706,900 | — | — |
| 2021-01-15 | $10.69 | $10.69 | 1,993,400 | — | — |
| 2021-01-14 | $10.70 | $10.70 | 336,600 | — | — |
| 2021-01-13 | $10.58 | $10.58 | 287,600 | — | — |
| 2021-01-12 | $10.49 | $10.49 | 375,000 | — | — |
| 2021-01-11 | $10.45 | $10.45 | 207,400 | — | — |
| 2021-01-08 | $10.38 | $10.38 | 185,100 | — | — |
| 2021-01-07 | $10.40 | $10.40 | 131,300 | — | — |
| 2021-01-06 | $10.38 | $10.38 | 436,300 | — | — |
| 2021-01-05 | $10.38 | $10.38 | 135,500 | — | — |
| 2021-01-04 | $10.37 | $10.37 | 164,300 | — | — |