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
- 2018-12-12 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 | $13.44 | $13.44 | 231,900 | — | — |
| 2021-12-30 | $12.79 | $12.79 | 38,500 | — | — |
| 2021-12-29 | $12.49 | $12.49 | 148,400 | — | — |
| 2021-12-28 | $12.59 | $12.59 | 61,700 | — | — |
| 2021-12-27 | $12.78 | $12.78 | 41,900 | — | — |
| 2021-12-23 | $12.96 | $12.96 | 168,900 | — | — |
| 2021-12-22 | $12.93 | $12.93 | 95,600 | — | — |
| 2021-12-21 | $12.72 | $12.72 | 94,200 | — | — |
| 2021-12-20 | $12.83 | $12.83 | 185,000 | — | — |
| 2021-12-17 | $12.29 | $12.29 | 168,400 | — | — |
| 2021-12-16 | $12.14 | $12.14 | 111,700 | — | — |
| 2021-12-15 | $12.43 | $12.43 | 270,800 | — | — |
| 2021-12-14 | $11.77 | $11.77 | 917,300 | — | — |
| 2021-12-13 | $10.81 | $10.81 | 101,200 | — | — |
| 2021-12-10 | $10.89 | $10.89 | 61,700 | — | — |
| 2021-12-09 | $11.00 | $11.00 | 111,100 | — | — |
| 2021-12-08 | $11.59 | $11.59 | 80,600 | — | — |
| 2021-12-07 | $11.43 | $11.43 | 127,200 | — | — |
| 2021-12-06 | $10.83 | $10.83 | 167,100 | — | — |
| 2021-12-03 | $10.87 | $10.87 | 206,700 | — | — |
| 2021-12-02 | $11.35 | $11.35 | 54,900 | — | — |
| 2021-12-01 | $11.21 | $11.21 | 110,100 | — | — |
| 2021-11-30 | $11.37 | $11.37 | 56,000 | — | — |
| 2021-11-29 | $11.30 | $11.30 | 82,500 | — | — |
| 2021-11-26 | $11.22 | $11.22 | 43,800 | — | — |
| 2021-11-24 | $11.68 | $11.68 | 79,100 | — | — |
| 2021-11-23 | $11.44 | $11.44 | 185,300 | — | — |
| 2021-11-22 | $11.88 | $11.88 | 108,100 | — | — |
| 2021-11-19 | $11.89 | $11.89 | 123,000 | — | — |
| 2021-11-18 | $12.17 | $12.17 | 115,700 | — | — |
| 2021-11-17 | $12.25 | $12.25 | 122,200 | — | — |
| 2021-11-16 | $12.19 | $12.19 | 337,700 | — | — |
| 2021-11-15 | $11.93 | $11.93 | 141,300 | — | — |
| 2021-11-12 | $11.68 | $11.68 | 130,700 | — | — |
| 2021-11-11 | $11.54 | $11.54 | 217,700 | — | — |
| 2021-11-10 | $11.05 | $11.05 | 613,100 | — | — |
| 2021-11-09 | $10.82 | $10.82 | 1,909,300 | — | — |
| 2021-11-08 | $12.57 | $12.57 | 175,200 | — | — |
| 2021-11-05 | $12.50 | $12.50 | 521,500 | — | — |
| 2021-11-04 | $12.82 | $12.82 | 196,200 | — | — |
| 2021-11-03 | $13.18 | $13.18 | 154,200 | — | — |
| 2021-11-02 | $13.76 | $13.76 | 133,200 | — | — |
| 2021-11-01 | $14.38 | $14.38 | 203,300 | — | — |
| 2021-10-29 | $14.33 | $14.33 | 324,300 | — | — |
| 2021-10-28 | $13.55 | $13.55 | 51,400 | — | — |
| 2021-10-27 | $13.45 | $13.45 | 60,800 | — | — |
| 2021-10-26 | $13.32 | $13.32 | 39,700 | — | — |
| 2021-10-25 | $12.99 | $12.99 | 50,300 | — | — |
| 2021-10-22 | $13.00 | $13.00 | 85,500 | — | — |
| 2021-10-21 | $13.42 | $13.42 | 82,800 | — | — |
| 2021-10-20 | $13.23 | $13.23 | 166,300 | — | — |
| 2021-10-19 | $13.24 | $13.24 | 41,500 | — | — |
| 2021-10-18 | $13.39 | $13.39 | 64,400 | — | — |
| 2021-10-15 | $13.85 | $13.85 | 89,600 | — | — |
| 2021-10-14 | $14.16 | $14.16 | 194,900 | — | — |
| 2021-10-13 | $13.85 | $13.85 | 201,500 | — | — |
| 2021-10-12 | $13.55 | $13.55 | 147,100 | — | — |
| 2021-10-11 | $13.38 | $13.38 | 33,700 | — | — |
| 2021-10-08 | $13.40 | $13.40 | 263,900 | — | — |
| 2021-10-07 | $13.14 | $13.14 | 164,100 | — | — |
| 2021-10-06 | $13.66 | $13.66 | 175,300 | — | — |
| 2021-10-05 | $13.00 | $13.00 | 65,700 | — | — |
| 2021-10-04 | $12.95 | $12.95 | 82,900 | — | — |
| 2021-10-01 | $13.22 | $13.22 | 57,900 | — | — |
| 2021-09-30 | $13.00 | $13.00 | 76,600 | — | — |
| 2021-09-29 | $12.75 | $12.75 | 84,800 | — | — |
| 2021-09-28 | $12.92 | $12.92 | 143,100 | — | — |
| 2021-09-27 | $13.28 | $13.28 | 206,500 | — | — |
| 2021-09-24 | $13.15 | $13.15 | 73,200 | — | — |
| 2021-09-23 | $13.66 | $13.66 | 78,700 | — | — |
| 2021-09-22 | $13.90 | $13.90 | 38,600 | — | — |
| 2021-09-21 | $14.37 | $14.37 | 224,700 | — | — |
| 2021-09-20 | $13.61 | $13.61 | 198,000 | — | — |
| 2021-09-17 | $14.64 | $14.64 | 70,200 | — | — |
| 2021-09-16 | $14.47 | $14.47 | 39,300 | — | — |
| 2021-09-15 | $14.63 | $14.63 | 52,800 | — | — |
| 2021-09-14 | $14.56 | $14.56 | 52,800 | — | — |
| 2021-09-13 | $14.80 | $14.80 | 109,700 | — | — |
| 2021-09-10 | $14.80 | $14.80 | 411,900 | — | — |
| 2021-09-09 | $15.46 | $15.46 | 202,500 | — | — |
| 2021-09-08 | $15.12 | $15.12 | 271,400 | — | — |
| 2021-09-07 | $14.68 | $14.68 | 371,700 | — | — |
| 2021-09-03 | $13.45 | $13.45 | 43,800 | — | — |
| 2021-09-02 | $13.55 | $13.55 | 67,000 | — | — |
| 2021-09-01 | $13.67 | $13.67 | 208,100 | — | — |
| 2021-08-31 | $13.28 | $13.28 | 156,100 | — | — |
| 2021-08-30 | $12.63 | $12.63 | 286,000 | — | — |
| 2021-08-27 | $12.06 | $12.06 | 63,900 | — | — |
| 2021-08-26 | $12.27 | $12.27 | 56,700 | — | — |
| 2021-08-25 | $12.04 | $12.04 | 68,700 | — | — |
| 2021-08-24 | $11.99 | $11.99 | 135,500 | — | — |
| 2021-08-23 | $11.91 | $11.91 | 256,900 | — | — |
| 2021-08-20 | $11.58 | $11.58 | 50,800 | — | — |
| 2021-08-19 | $11.69 | $11.69 | 125,800 | — | — |
| 2021-08-18 | $12.17 | $12.17 | 99,000 | — | — |
| 2021-08-17 | $12.14 | $12.14 | 78,200 | — | — |
| 2021-08-16 | $11.80 | $11.80 | 148,500 | — | — |
| 2021-08-13 | $12.00 | $12.00 | 142,100 | — | — |
| 2021-08-12 | $12.08 | $12.08 | 138,100 | — | — |
| 2021-08-11 | $11.97 | $11.97 | 457,600 | — | — |
| 2021-08-10 | $12.31 | $12.31 | 68,100 | — | — |
| 2021-08-09 | $12.06 | $12.06 | 61,500 | — | — |
| 2021-08-06 | $11.95 | $11.95 | 38,700 | — | — |
| 2021-08-05 | $12.03 | $12.03 | 25,000 | — | — |
| 2021-08-04 | $11.87 | $11.87 | 57,800 | — | — |
| 2021-08-03 | $12.00 | $12.00 | 134,800 | — | — |
| 2021-08-02 | $11.93 | $11.93 | 209,800 | — | — |
| 2021-07-30 | $12.21 | $12.21 | 192,200 | — | — |
| 2021-07-29 | $12.17 | $12.17 | 34,600 | — | — |
| 2021-07-28 | $12.31 | $12.31 | 57,000 | — | — |
| 2021-07-27 | $12.05 | $12.05 | 97,300 | — | — |
| 2021-07-26 | $12.12 | $12.12 | 109,600 | — | — |
| 2021-07-23 | $12.21 | $12.21 | 31,000 | — | — |
| 2021-07-22 | $12.56 | $12.56 | 74,100 | — | — |
| 2021-07-21 | $12.18 | $12.18 | 51,900 | — | — |
| 2021-07-20 | $12.10 | $12.10 | 119,700 | — | — |
| 2021-07-19 | $11.99 | $11.99 | 140,600 | — | — |
| 2021-07-16 | $12.04 | $12.04 | 67,800 | — | — |
| 2021-07-15 | $11.92 | $11.92 | 87,600 | — | — |
| 2021-07-14 | $12.09 | $12.09 | 57,600 | — | — |
| 2021-07-13 | $12.30 | $12.30 | 51,100 | — | — |
| 2021-07-12 | $12.04 | $12.04 | 31,100 | — | — |
| 2021-07-09 | $12.34 | $12.34 | 138,500 | — | — |
| 2021-07-08 | $11.84 | $11.84 | 50,300 | — | — |
| 2021-07-07 | $11.83 | $11.83 | 65,800 | — | — |
| 2021-07-06 | $11.79 | $11.79 | 56,900 | — | — |
| 2021-07-02 | $11.81 | $11.81 | 40,800 | — | — |
| 2021-07-01 | $11.73 | $11.73 | 47,500 | — | — |
| 2021-06-30 | $11.61 | $11.61 | 97,100 | — | — |
| 2021-06-29 | $11.93 | $11.93 | 59,700 | — | — |
| 2021-06-28 | $11.86 | $11.86 | 67,200 | — | — |
| 2021-06-25 | $11.90 | $11.90 | 53,000 | — | — |
| 2021-06-24 | $11.62 | $11.62 | 68,000 | — | — |
| 2021-06-23 | $11.69 | $11.69 | 83,200 | — | — |
| 2021-06-22 | $11.60 | $11.60 | 48,300 | — | — |
| 2021-06-21 | $11.78 | $11.78 | 48,000 | — | — |
| 2021-06-18 | $11.80 | $11.80 | 139,200 | — | — |
| 2021-06-17 | $12.05 | $12.05 | 42,300 | — | — |
| 2021-06-16 | $11.81 | $11.81 | 82,200 | — | — |
| 2021-06-15 | $11.79 | $11.79 | 99,300 | — | — |
| 2021-06-14 | $12.19 | $12.19 | 84,100 | — | — |
| 2021-06-11 | $12.26 | $12.26 | 39,300 | — | — |
| 2021-06-10 | $12.43 | $12.43 | 44,700 | — | — |
| 2021-06-09 | $12.34 | $12.34 | 82,600 | — | — |
| 2021-06-08 | $12.17 | $12.17 | 74,300 | — | — |
| 2021-06-07 | $12.14 | $12.14 | 218,600 | — | — |
| 2021-06-04 | $12.01 | $12.01 | 154,800 | — | — |
| 2021-06-03 | $11.68 | $11.68 | 117,400 | — | — |
| 2021-06-02 | $11.62 | $11.62 | 238,000 | — | — |
| 2021-06-01 | $10.92 | $10.92 | 88,900 | — | — |
| 2021-05-28 | $11.23 | $11.23 | 113,300 | — | — |
| 2021-05-27 | $11.22 | $11.22 | 53,800 | — | — |
| 2021-05-26 | $11.45 | $11.45 | 137,400 | — | — |
| 2021-05-25 | $11.21 | $11.21 | 108,500 | — | — |
| 2021-05-24 | $11.22 | $11.22 | 73,000 | — | — |
| 2021-05-21 | $11.30 | $11.30 | 103,700 | — | — |
| 2021-05-20 | $11.00 | $11.00 | 90,100 | — | — |
| 2021-05-19 | $10.70 | $10.70 | 146,000 | — | — |
| 2021-05-18 | $10.83 | $10.83 | 74,300 | — | — |
| 2021-05-17 | $11.00 | $11.00 | 81,000 | — | — |
| 2021-05-14 | $10.72 | $10.72 | 191,200 | — | — |
| 2021-05-13 | $10.43 | $10.43 | 112,800 | — | — |
| 2021-05-12 | $10.59 | $10.59 | 120,300 | — | — |
| 2021-05-11 | $10.71 | $10.71 | 191,300 | — | — |
| 2021-05-10 | $10.73 | $10.73 | 264,000 | — | — |
| 2021-05-07 | $11.52 | $11.52 | 68,700 | — | — |
| 2021-05-06 | $11.53 | $11.53 | 196,800 | — | — |
| 2021-05-05 | $11.83 | $11.83 | 197,100 | — | — |
| 2021-05-04 | $11.99 | $11.99 | 166,400 | — | — |
| 2021-05-03 | $12.45 | $12.45 | 218,900 | — | — |
| 2021-04-30 | $12.22 | $12.22 | 262,400 | — | — |
| 2021-04-29 | $12.53 | $12.53 | 157,500 | — | — |
| 2021-04-28 | $12.65 | $12.65 | 135,100 | — | — |
| 2021-04-27 | $12.73 | $12.73 | 182,200 | — | — |
| 2021-04-26 | $12.81 | $12.81 | 152,700 | — | — |
| 2021-04-23 | $12.77 | $12.77 | 150,600 | — | — |
| 2021-04-22 | $12.56 | $12.56 | 128,500 | — | — |
| 2021-04-21 | $12.18 | $12.18 | 70,300 | — | — |
| 2021-04-20 | $12.00 | $12.00 | 69,900 | — | — |
| 2021-04-19 | $12.07 | $12.07 | 98,000 | — | — |
| 2021-04-16 | $12.03 | $12.03 | 154,000 | — | — |
| 2021-04-15 | $12.66 | $12.66 | 237,400 | — | — |
| 2021-04-14 | $12.07 | $12.07 | 221,400 | — | — |
| 2021-04-13 | $11.30 | $11.30 | 145,700 | — | — |
| 2021-04-12 | $11.59 | $11.59 | 132,000 | — | — |
| 2021-04-09 | $11.68 | $11.68 | 51,400 | — | — |
| 2021-04-08 | $11.90 | $11.90 | 146,300 | — | — |
| 2021-04-07 | $11.53 | $11.53 | 118,500 | — | — |
| 2021-04-06 | $11.66 | $11.66 | 214,500 | — | — |
| 2021-04-05 | $12.13 | $12.13 | 141,400 | — | — |
| 2021-04-01 | $11.64 | $11.64 | 320,400 | — | — |
| 2021-03-31 | $11.21 | $11.21 | 262,400 | — | — |
| 2021-03-30 | $11.68 | $11.68 | 231,000 | — | — |
| 2021-03-29 | $11.83 | $11.83 | 290,800 | — | — |
| 2021-03-26 | $12.32 | $12.32 | 298,600 | — | — |
| 2021-03-25 | $12.71 | $12.71 | 164,900 | — | — |
| 2021-03-24 | $12.54 | $12.54 | 261,600 | — | — |
| 2021-03-23 | $12.81 | $12.81 | 429,100 | — | — |
| 2021-03-22 | $13.68 | $13.68 | 233,500 | — | — |
| 2021-03-19 | $14.19 | $14.19 | 670,800 | — | — |
| 2021-03-18 | $14.11 | $14.11 | 1,170,700 | — | — |
| 2021-03-17 | $14.60 | $14.60 | 39,183,800 | — | — |
| 2021-03-16 | $11.63 | $11.63 | 140,100 | — | — |
| 2021-03-15 | $11.50 | $11.50 | 184,100 | — | — |
| 2021-03-12 | $10.95 | $10.95 | 80,900 | — | — |
| 2021-03-11 | $10.94 | $10.94 | 81,600 | — | — |
| 2021-03-10 | $10.75 | $10.75 | 168,000 | — | — |
| 2021-03-09 | $10.46 | $10.46 | 119,400 | — | — |
| 2021-03-08 | $10.24 | $10.24 | 105,100 | — | — |
| 2021-03-05 | $10.37 | $10.37 | 243,300 | — | — |
| 2021-03-04 | $10.36 | $10.36 | 204,700 | — | — |
| 2021-03-03 | $10.69 | $10.69 | 99,300 | — | — |
| 2021-03-02 | $11.25 | $11.25 | 80,800 | — | — |
| 2021-03-01 | $11.21 | $11.21 | 105,300 | — | — |
| 2021-02-26 | $10.79 | $10.79 | 1,025,700 | — | — |
| 2021-02-25 | $10.97 | $10.97 | 125,700 | — | — |
| 2021-02-24 | $10.90 | $10.90 | 125,000 | — | — |
| 2021-02-23 | $10.79 | $10.79 | 188,600 | — | — |
| 2021-02-22 | $11.02 | $11.02 | 85,700 | — | — |
| 2021-02-19 | $11.14 | $11.14 | 82,700 | — | — |
| 2021-02-18 | $11.08 | $11.08 | 72,500 | — | — |
| 2021-02-17 | $11.61 | $11.61 | 68,600 | — | — |
| 2021-02-16 | $11.50 | $11.50 | 80,500 | — | — |
| 2021-02-12 | $11.13 | $11.13 | 51,200 | — | — |
| 2021-02-11 | $11.44 | $11.44 | 73,600 | — | — |
| 2021-02-10 | $11.30 | $11.30 | 89,000 | — | — |
| 2021-02-09 | $11.56 | $11.56 | 89,900 | — | — |
| 2021-02-08 | $11.49 | $11.49 | 169,800 | — | — |
| 2021-02-05 | $11.05 | $11.05 | 119,500 | — | — |
| 2021-02-04 | $10.86 | $10.86 | 98,400 | — | — |
| 2021-02-03 | $10.91 | $10.91 | 149,800 | — | — |
| 2021-02-02 | $10.77 | $10.77 | 55,500 | — | — |
| 2021-02-01 | $10.76 | $10.76 | 139,200 | — | — |
| 2021-01-29 | $10.63 | $10.63 | 125,300 | — | — |
| 2021-01-28 | $10.30 | $10.30 | 177,500 | — | — |
| 2021-01-27 | $10.34 | $10.34 | 525,700 | — | — |
| 2021-01-26 | $10.87 | $10.87 | 91,800 | — | — |
| 2021-01-25 | $11.17 | $11.17 | 99,900 | — | — |
| 2021-01-22 | $11.18 | $11.18 | 81,200 | — | — |
| 2021-01-21 | $11.15 | $11.15 | 90,200 | — | — |
| 2021-01-20 | $11.67 | $11.67 | 142,300 | — | — |
| 2021-01-19 | $11.56 | $11.56 | 124,700 | — | — |
| 2021-01-15 | $11.38 | $11.38 | 159,400 | — | — |
| 2021-01-14 | $11.42 | $11.42 | 170,100 | — | — |
| 2021-01-13 | $10.91 | $10.91 | 63,100 | — | — |
| 2021-01-12 | $10.95 | $10.95 | 46,600 | — | — |
| 2021-01-11 | $10.52 | $10.52 | 71,700 | — | — |
| 2021-01-08 | $11.00 | $11.00 | 155,800 | — | — |
| 2021-01-07 | $10.93 | $10.93 | 95,300 | — | — |
| 2021-01-06 | $10.80 | $10.80 | 153,200 | — | — |
| 2021-01-05 | $10.97 | $10.97 | 74,600 | — | — |
| 2021-01-04 | $11.00 | $11.00 | 63,700 | — | — |