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
- 2019-10-04 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 | $11.99 | $11.99 | 712,000 | — | — |
| 2021-12-30 | $11.88 | $11.88 | 1,845,500 | — | — |
| 2021-12-29 | $11.90 | $11.90 | 748,200 | — | — |
| 2021-12-28 | $11.88 | $11.88 | 924,500 | — | — |
| 2021-12-27 | $12.00 | $12.00 | 1,028,300 | — | — |
| 2021-12-23 | $11.60 | $11.60 | 1,233,500 | — | — |
| 2021-12-22 | $11.22 | $11.22 | 1,263,300 | — | — |
| 2021-12-21 | $11.31 | $11.31 | 1,392,600 | — | — |
| 2021-12-20 | $10.29 | $10.29 | 1,339,100 | — | — |
| 2021-12-17 | $10.81 | $10.81 | 6,822,400 | — | — |
| 2021-12-16 | $11.61 | $11.61 | 2,084,400 | — | — |
| 2021-12-15 | $12.04 | $12.04 | 2,365,700 | — | — |
| 2021-12-14 | $11.32 | $11.32 | 3,406,900 | — | — |
| 2021-12-13 | $11.90 | $11.90 | 3,198,800 | — | — |
| 2021-12-10 | $12.00 | $12.00 | 9,040,800 | — | — |
| 2021-12-09 | $14.98 | $14.98 | 1,614,600 | — | — |
| 2021-12-08 | $14.93 | $14.93 | 1,691,200 | — | — |
| 2021-12-07 | $13.58 | $13.58 | 1,000,800 | — | — |
| 2021-12-06 | $12.77 | $12.77 | 1,314,300 | — | — |
| 2021-12-03 | $13.03 | $13.03 | 1,540,000 | — | — |
| 2021-12-02 | $13.92 | $13.92 | 1,829,900 | — | — |
| 2021-12-01 | $14.14 | $14.14 | 4,575,600 | — | — |
| 2021-11-30 | $13.73 | $13.73 | 1,769,500 | — | — |
| 2021-11-29 | $14.00 | $14.00 | 971,200 | — | — |
| 2021-11-26 | $13.47 | $13.47 | 698,800 | — | — |
| 2021-11-24 | $13.30 | $13.30 | 778,200 | — | — |
| 2021-11-23 | $13.41 | $13.41 | 2,117,300 | — | — |
| 2021-11-22 | $14.76 | $14.76 | 1,196,300 | — | — |
| 2021-11-19 | $15.37 | $15.37 | 885,200 | — | — |
| 2021-11-18 | $15.60 | $15.60 | 851,400 | — | — |
| 2021-11-17 | $15.85 | $15.85 | 1,037,800 | — | — |
| 2021-11-16 | $15.56 | $15.56 | 1,915,700 | — | — |
| 2021-11-15 | $15.73 | $15.73 | 2,890,300 | — | — |
| 2021-11-12 | $14.62 | $14.62 | 1,768,900 | — | — |
| 2021-11-11 | $13.61 | $13.61 | 1,630,300 | — | — |
| 2021-11-10 | $12.50 | $12.50 | 1,654,900 | — | — |
| 2021-11-09 | $12.84 | $12.84 | 857,300 | — | — |
| 2021-11-08 | $13.08 | $13.08 | 702,100 | — | — |
| 2021-11-05 | $13.23 | $13.23 | 565,300 | — | — |
| 2021-11-04 | $12.92 | $12.92 | 728,400 | — | — |
| 2021-11-03 | $12.99 | $12.99 | 1,145,300 | — | — |
| 2021-11-02 | $13.69 | $13.69 | 575,200 | — | — |
| 2021-11-01 | $13.56 | $13.56 | 867,400 | — | — |
| 2021-10-29 | $13.16 | $13.16 | 869,700 | — | — |
| 2021-10-28 | $12.90 | $12.90 | 773,400 | — | — |
| 2021-10-27 | $12.46 | $12.46 | 543,100 | — | — |
| 2021-10-26 | $12.53 | $12.53 | 706,100 | — | — |
| 2021-10-25 | $12.73 | $12.73 | 1,090,800 | — | — |
| 2021-10-22 | $12.13 | $12.13 | 827,200 | — | — |
| 2021-10-21 | $12.27 | $12.27 | 1,317,000 | — | — |
| 2021-10-20 | $11.35 | $11.35 | 448,700 | — | — |
| 2021-10-19 | $11.10 | $11.10 | 298,900 | — | — |
| 2021-10-18 | $11.00 | $11.00 | 397,300 | — | — |
| 2021-10-15 | $11.09 | $11.09 | 430,300 | — | — |
| 2021-10-14 | $11.32 | $11.32 | 392,800 | — | — |
| 2021-10-13 | $11.30 | $11.30 | 389,800 | — | — |
| 2021-10-12 | $11.23 | $11.23 | 480,800 | — | — |
| 2021-10-11 | $11.33 | $11.33 | 420,900 | — | — |
| 2021-10-08 | $11.58 | $11.58 | 529,400 | — | — |
| 2021-10-07 | $11.71 | $11.71 | 524,400 | — | — |
| 2021-10-06 | $11.75 | $11.75 | 439,300 | — | — |
| 2021-10-05 | $11.65 | $11.65 | 682,900 | — | — |
| 2021-10-04 | $11.48 | $11.48 | 1,173,900 | — | — |
| 2021-10-01 | $12.11 | $12.11 | 1,622,300 | — | — |
| 2021-09-30 | $12.31 | $12.31 | 5,627,500 | — | — |
| 2021-09-29 | $10.90 | $10.90 | 1,131,900 | — | — |
| 2021-09-28 | $11.61 | $11.61 | 884,900 | — | — |
| 2021-09-27 | $11.69 | $11.69 | 804,300 | — | — |
| 2021-09-24 | $11.41 | $11.41 | 800,800 | — | — |
| 2021-09-23 | $11.17 | $11.17 | 1,081,000 | — | — |
| 2021-09-22 | $11.19 | $11.19 | 1,875,300 | — | — |
| 2021-09-21 | $11.52 | $11.52 | 5,990,900 | — | — |
| 2021-09-20 | $10.09 | $10.09 | 1,237,500 | — | — |
| 2021-09-17 | $10.22 | $10.22 | 3,489,100 | — | — |
| 2021-09-16 | $10.56 | $10.56 | 1,239,800 | — | — |
| 2021-09-15 | $10.26 | $10.26 | 1,570,900 | — | — |
| 2021-09-14 | $11.20 | $11.20 | 763,800 | — | — |
| 2021-09-13 | $11.03 | $11.03 | 734,600 | — | — |
| 2021-09-10 | $11.21 | $11.21 | 910,000 | — | — |
| 2021-09-09 | $10.97 | $10.97 | 735,400 | — | — |
| 2021-09-08 | $11.05 | $11.05 | 715,400 | — | — |
| 2021-09-07 | $11.13 | $11.13 | 1,287,800 | — | — |
| 2021-09-03 | $10.72 | $10.72 | 656,500 | — | — |
| 2021-09-02 | $10.49 | $10.49 | 545,500 | — | — |
| 2021-09-01 | $10.28 | $10.28 | 600,300 | — | — |
| 2021-08-31 | $10.10 | $10.10 | 340,600 | — | — |
| 2021-08-30 | $9.87 | $9.87 | 480,200 | — | — |
| 2021-08-27 | $10.20 | $10.20 | 1,291,300 | — | — |
| 2021-08-26 | $10.12 | $10.12 | 1,331,700 | — | — |
| 2021-08-25 | $9.65 | $9.65 | 1,262,700 | — | — |
| 2021-08-24 | $10.03 | $10.03 | 2,686,100 | — | — |
| 2021-08-23 | $9.07 | $9.07 | 447,600 | — | — |
| 2021-08-20 | $8.50 | $8.50 | 1,183,400 | — | — |
| 2021-08-19 | $8.66 | $8.66 | 548,600 | — | — |
| 2021-08-18 | $8.96 | $8.96 | 481,000 | — | — |
| 2021-08-17 | $8.92 | $8.92 | 845,400 | — | — |
| 2021-08-16 | $9.17 | $9.17 | 386,300 | — | — |
| 2021-08-13 | $9.54 | $9.54 | 572,100 | — | — |
| 2021-08-12 | $9.51 | $9.51 | 503,300 | — | — |
| 2021-08-11 | $9.92 | $9.92 | 1,099,200 | — | — |
| 2021-08-10 | $10.60 | $10.60 | 1,103,600 | — | — |
| 2021-08-09 | $10.36 | $10.36 | 917,500 | — | — |
| 2021-08-06 | $10.09 | $10.09 | 1,037,000 | — | — |
| 2021-08-05 | $9.41 | $9.41 | 946,400 | — | — |
| 2021-08-04 | $9.24 | $9.24 | 713,000 | — | — |
| 2021-08-03 | $8.55 | $8.55 | 660,700 | — | — |
| 2021-08-02 | $8.76 | $8.76 | 568,100 | — | — |
| 2021-07-30 | $8.68 | $8.68 | 503,700 | — | — |
| 2021-07-29 | $8.55 | $8.55 | 564,100 | — | — |
| 2021-07-28 | $8.55 | $8.55 | 773,600 | — | — |
| 2021-07-27 | $8.23 | $8.23 | 587,200 | — | — |
| 2021-07-26 | $8.63 | $8.63 | 621,700 | — | — |
| 2021-07-23 | $8.79 | $8.79 | 954,700 | — | — |
| 2021-07-22 | $8.26 | $8.26 | 648,000 | — | — |
| 2021-07-21 | $8.40 | $8.40 | 1,288,300 | — | — |
| 2021-07-20 | $8.48 | $8.48 | 1,340,000 | — | — |
| 2021-07-19 | $8.44 | $8.44 | 1,203,900 | — | — |
| 2021-07-16 | $9.17 | $9.17 | 1,951,700 | — | — |
| 2021-07-15 | $8.88 | $8.88 | 1,978,900 | — | — |
| 2021-07-14 | $8.21 | $8.21 | 2,108,600 | — | — |
| 2021-07-13 | $8.75 | $8.75 | 877,100 | — | — |
| 2021-07-12 | $9.45 | $9.45 | 1,414,100 | — | — |
| 2021-07-09 | $9.06 | $9.06 | 1,039,700 | — | — |
| 2021-07-08 | $8.27 | $8.27 | 986,800 | — | — |
| 2021-07-07 | $8.50 | $8.50 | 953,300 | — | — |
| 2021-07-06 | $9.32 | $9.32 | 635,000 | — | — |
| 2021-07-02 | $9.85 | $9.85 | 298,900 | — | — |
| 2021-07-01 | $9.83 | $9.83 | 391,000 | — | — |
| 2021-06-30 | $9.88 | $9.88 | 559,600 | — | — |
| 2021-06-29 | $10.08 | $10.08 | 1,636,400 | — | — |
| 2021-06-28 | $9.85 | $9.85 | 535,200 | — | — |
| 2021-06-25 | $9.87 | $9.87 | 549,500 | — | — |
| 2021-06-24 | $9.74 | $9.74 | 768,800 | — | — |
| 2021-06-23 | $8.86 | $8.86 | 633,900 | — | — |
| 2021-06-22 | $8.84 | $8.84 | 396,900 | — | — |
| 2021-06-21 | $8.89 | $8.89 | 457,000 | — | — |
| 2021-06-18 | $9.08 | $9.08 | 555,800 | — | — |
| 2021-06-17 | $9.01 | $9.01 | 590,600 | — | — |
| 2021-06-16 | $9.18 | $9.18 | 610,800 | — | — |
| 2021-06-15 | $9.47 | $9.47 | 2,986,000 | — | — |
| 2021-06-14 | $9.97 | $9.97 | 1,177,500 | — | — |
| 2021-06-11 | $10.76 | $10.76 | 837,400 | — | — |
| 2021-06-10 | $10.87 | $10.87 | 1,133,800 | — | — |
| 2021-06-09 | $11.10 | $11.10 | 2,744,200 | — | — |
| 2021-06-08 | $10.35 | $10.35 | 2,867,200 | — | — |
| 2021-06-07 | $10.03 | $10.03 | 1,527,100 | — | — |
| 2021-06-04 | $10.09 | $10.09 | 1,631,200 | — | — |
| 2021-06-03 | $10.12 | $10.12 | 1,296,600 | — | — |
| 2021-06-02 | $10.14 | $10.14 | 1,447,700 | — | — |
| 2021-06-01 | $10.12 | $10.12 | 919,700 | — | — |
| 2021-05-28 | $10.10 | $10.10 | 745,500 | — | — |
| 2021-05-27 | $10.10 | $10.10 | 262,000 | — | — |
| 2021-05-26 | $10.09 | $10.09 | 421,300 | — | — |
| 2021-05-25 | $10.09 | $10.09 | 345,300 | — | — |
| 2021-05-24 | $10.10 | $10.10 | 330,900 | — | — |
| 2021-05-21 | $10.08 | $10.08 | 1,112,000 | — | — |
| 2021-05-20 | $10.09 | $10.09 | 407,100 | — | — |
| 2021-05-19 | $10.07 | $10.07 | 863,900 | — | — |
| 2021-05-18 | $10.07 | $10.07 | 665,700 | — | — |
| 2021-05-17 | $10.08 | $10.08 | 321,100 | — | — |
| 2021-05-14 | $10.07 | $10.07 | 457,200 | — | — |
| 2021-05-13 | $10.06 | $10.06 | 704,300 | — | — |
| 2021-05-12 | $10.06 | $10.06 | 542,900 | — | — |
| 2021-05-11 | $10.05 | $10.05 | 1,754,400 | — | — |
| 2021-05-10 | $10.12 | $10.12 | 955,300 | — | — |
| 2021-05-07 | $10.05 | $10.05 | 504,800 | — | — |
| 2021-05-06 | $10.05 | $10.05 | 913,200 | — | — |
| 2021-05-05 | $10.05 | $10.05 | 295,800 | — | — |
| 2021-05-04 | $10.05 | $10.05 | 534,500 | — | — |
| 2021-05-03 | $10.05 | $10.05 | 441,600 | — | — |
| 2021-04-30 | $10.04 | $10.04 | 534,600 | — | — |
| 2021-04-29 | $10.05 | $10.05 | 423,200 | — | — |
| 2021-04-28 | $10.06 | $10.06 | 358,900 | — | — |
| 2021-04-27 | $10.05 | $10.05 | 445,600 | — | — |
| 2021-04-26 | $10.13 | $10.13 | 564,600 | — | — |
| 2021-04-23 | $10.10 | $10.10 | 567,600 | — | — |
| 2021-04-22 | $10.07 | $10.07 | 687,600 | — | — |
| 2021-04-21 | $10.06 | $10.06 | 758,600 | — | — |
| 2021-04-20 | $10.03 | $10.03 | 1,007,600 | — | — |
| 2021-04-19 | $10.04 | $10.04 | 1,353,600 | — | — |
| 2021-04-16 | $10.07 | $10.07 | 982,700 | — | — |
| 2021-04-15 | $10.05 | $10.05 | 1,090,600 | — | — |
| 2021-04-14 | $10.22 | $10.22 | 701,700 | — | — |
| 2021-04-13 | $10.26 | $10.26 | 655,600 | — | — |
| 2021-04-12 | $10.34 | $10.34 | 600,200 | — | — |
| 2021-04-09 | $10.37 | $10.37 | 770,200 | — | — |
| 2021-04-08 | $10.50 | $10.50 | 469,600 | — | — |
| 2021-04-07 | $10.55 | $10.55 | 761,900 | — | — |
| 2021-04-06 | $10.70 | $10.70 | 1,055,000 | — | — |
| 2021-04-05 | $10.95 | $10.95 | 1,607,600 | — | — |
| 2021-04-01 | $10.91 | $10.91 | 4,885,200 | — | — |
| 2021-03-31 | $10.42 | $10.42 | 2,133,900 | — | — |
| 2021-03-30 | $10.08 | $10.08 | 864,400 | — | — |
| 2021-03-29 | $10.06 | $10.06 | 864,600 | — | — |
| 2021-03-26 | $10.22 | $10.22 | 877,600 | — | — |
| 2021-03-25 | $10.10 | $10.10 | 1,793,600 | — | — |
| 2021-03-24 | $10.13 | $10.13 | 1,062,600 | — | — |
| 2021-03-23 | $10.29 | $10.29 | 743,100 | — | — |
| 2021-03-22 | $10.67 | $10.67 | 950,400 | — | — |
| 2021-03-19 | $10.48 | $10.48 | 935,100 | — | — |
| 2021-03-18 | $10.63 | $10.63 | 773,500 | — | — |
| 2021-03-17 | $10.93 | $10.93 | 591,700 | — | — |
| 2021-03-16 | $10.88 | $10.88 | 829,700 | — | — |
| 2021-03-15 | $11.36 | $11.36 | 1,122,000 | — | — |
| 2021-03-12 | $11.79 | $11.79 | 2,597,200 | — | — |
| 2021-03-11 | $11.19 | $11.19 | 1,939,500 | — | — |
| 2021-03-10 | $10.54 | $10.54 | 759,600 | — | — |
| 2021-03-09 | $10.62 | $10.62 | 1,312,800 | — | — |
| 2021-03-08 | $10.36 | $10.36 | 902,900 | — | — |
| 2021-03-05 | $10.61 | $10.61 | 1,668,200 | — | — |
| 2021-03-04 | $10.50 | $10.50 | 2,781,900 | — | — |
| 2021-03-03 | $10.23 | $10.23 | 1,467,200 | — | — |
| 2021-03-02 | $10.45 | $10.45 | 1,235,900 | — | — |
| 2021-03-01 | $10.92 | $10.92 | 1,019,300 | — | — |
| 2021-02-26 | $10.63 | $10.63 | 2,110,000 | — | — |
| 2021-02-25 | $10.70 | $10.70 | 2,879,200 | — | — |
| 2021-02-24 | $11.07 | $11.07 | 1,297,800 | — | — |
| 2021-02-23 | $10.86 | $10.86 | 3,936,800 | — | — |
| 2021-02-22 | $11.28 | $11.28 | 1,602,700 | — | — |
| 2021-02-19 | $11.28 | $11.28 | 1,666,700 | — | — |
| 2021-02-18 | $11.40 | $11.40 | 1,849,000 | — | — |
| 2021-02-17 | $11.77 | $11.77 | 1,281,400 | — | — |
| 2021-02-16 | $11.93 | $11.93 | 1,514,400 | — | — |
| 2021-02-12 | $11.96 | $11.96 | 1,613,000 | — | — |
| 2021-02-11 | $12.59 | $12.59 | 3,135,000 | — | — |
| 2021-02-10 | $11.72 | $11.72 | 1,568,000 | — | — |
| 2021-02-09 | $12.18 | $12.18 | 1,639,400 | — | — |
| 2021-02-08 | $11.85 | $11.85 | 1,808,000 | — | — |
| 2021-02-05 | $12.19 | $12.19 | 1,150,500 | — | — |
| 2021-02-04 | $12.49 | $12.49 | 1,238,700 | — | — |
| 2021-02-03 | $12.47 | $12.47 | 1,808,000 | — | — |
| 2021-02-02 | $12.34 | $12.34 | 1,264,800 | — | — |
| 2021-02-01 | $12.06 | $12.06 | 2,168,600 | — | — |
| 2021-01-29 | $11.24 | $11.24 | 1,801,300 | — | — |
| 2021-01-28 | $11.33 | $11.33 | 2,221,000 | — | — |
| 2021-01-27 | $10.96 | $10.96 | 3,853,100 | — | — |
| 2021-01-26 | $11.96 | $11.96 | 2,971,800 | — | — |
| 2021-01-25 | $12.23 | $12.23 | 2,793,800 | — | — |
| 2021-01-22 | $12.70 | $12.70 | 1,659,700 | — | — |
| 2021-01-21 | $12.86 | $12.86 | 1,611,800 | — | — |
| 2021-01-20 | $13.06 | $13.06 | 1,702,300 | — | — |
| 2021-01-19 | $13.40 | $13.40 | 2,942,900 | — | — |
| 2021-01-15 | $12.88 | $12.88 | 2,589,700 | — | — |
| 2021-01-14 | $13.18 | $13.18 | 3,252,900 | — | — |
| 2021-01-13 | $13.03 | $13.03 | 2,484,400 | — | — |
| 2021-01-12 | $13.14 | $13.14 | 2,129,100 | — | — |
| 2021-01-11 | $13.08 | $13.08 | 3,334,500 | — | — |
| 2021-01-08 | $13.39 | $13.39 | 3,793,100 | — | — |
| 2021-01-07 | $13.00 | $13.00 | 2,537,500 | — | — |
| 2021-01-06 | $12.81 | $12.81 | 3,579,600 | — | — |
| 2021-01-05 | $13.13 | $13.13 | 2,502,300 | — | — |
| 2021-01-04 | $12.95 | $12.95 | 3,888,600 | — | — |