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
- 2011-02-09 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 | $9.76 | $14.17 | 374,000 | — | — |
| 2021-12-30 | $9.86 | $14.31 | 753,700 | — | — |
| 2021-12-29 | $9.69 | $14.07 | 792,900 | — | — |
| 2021-12-28 | $9.70 | $14.08 | 306,000 | — | — |
| 2021-12-27 | $9.78 | $14.20 | 321,500 | — | — |
| 2021-12-23 | $9.77 | $14.18 | 409,300 | — | — |
| 2021-12-22 | $9.75 | $14.15 | 758,200 | — | — |
| 2021-12-21 | $9.51 | $13.80 | 728,500 | — | — |
| 2021-12-20 | $8.89 | $12.90 | 769,200 | — | — |
| 2021-12-17 | $8.93 | $12.96 | 1,439,200 | — | — |
| 2021-12-16 | $8.86 | $12.86 | 620,800 | — | — |
| 2021-12-15 | $9.04 | $13.12 | 828,600 | — | — |
| 2021-12-14 | $8.96 | $13.01 | 1,006,300 | — | — |
| 2021-12-13 | $8.99 | $13.05 | 691,700 | — | — |
| 2021-12-10 | $9.45 | $13.72 | 590,600 | — | — |
| 2021-12-09 | $9.52 | $13.82 | 630,000 | — | — |
| 2021-12-08 | $9.59 | $13.92 | 577,600 | — | — |
| 2021-12-07 | $9.40 | $13.64 | 947,200 | — | — |
| 2021-12-06 | $9.34 | $13.56 | 832,000 | — | — |
| 2021-12-03 | $8.82 | $12.80 | 708,400 | — | — |
| 2021-12-02 | $8.90 | $12.92 | 981,400 | — | — |
| 2021-12-01 | $8.53 | $12.38 | 899,700 | — | — |
| 2021-11-30 | $8.95 | $12.99 | 1,441,200 | — | — |
| 2021-11-29 | $9.15 | $13.28 | 1,484,900 | — | — |
| 2021-11-26 | $8.93 | $12.96 | 1,584,600 | — | — |
| 2021-11-24 | $9.40 | $13.64 | 536,200 | — | — |
| 2021-11-23 | $9.35 | $13.57 | 1,276,800 | — | — |
| 2021-11-22 | $9.28 | $13.47 | 923,600 | — | — |
| 2021-11-19 | $9.42 | $13.67 | 652,300 | — | — |
| 2021-11-18 | $9.57 | $13.89 | 531,500 | — | — |
| 2021-11-17 | $9.77 | $14.18 | 1,080,900 | — | — |
| 2021-11-16 | $9.83 | $14.27 | 733,300 | — | — |
| 2021-11-15 | $10.00 | $14.52 | 482,200 | — | — |
| 2021-11-12 | $9.93 | $14.41 | 440,400 | — | — |
| 2021-11-11 | $10.06 | $14.60 | 686,200 | — | — |
| 2021-11-10 | $10.18 | $14.78 | 913,300 | — | — |
| 2021-11-09 | $10.27 | $14.91 | 503,100 | — | — |
| 2021-11-08 | $10.33 | $14.99 | 782,300 | — | — |
| 2021-11-05 | $10.54 | $15.30 | 912,100 | — | — |
| 2021-11-04 | $10.32 | $14.98 | 615,000 | — | — |
| 2021-11-03 | $10.44 | $15.15 | 1,081,800 | — | — |
| 2021-11-02 | $10.22 | $14.83 | 720,200 | — | — |
| 2021-11-01 | $10.38 | $15.07 | 661,700 | — | — |
| 2021-10-29 | $10.00 | $14.52 | 1,041,300 | — | — |
| 2021-10-28 | $10.06 | $14.60 | 498,900 | — | — |
| 2021-10-27 | $9.91 | $14.38 | 565,700 | — | — |
| 2021-10-26 | $9.83 | $14.27 | 536,500 | — | — |
| 2021-10-25 | $10.04 | $14.57 | 403,000 | — | — |
| 2021-10-22 | $10.10 | $14.66 | 455,100 | — | — |
| 2021-10-21 | $10.09 | $14.65 | 459,100 | — | — |
| 2021-10-20 | $10.17 | $14.76 | 647,300 | — | — |
| 2021-10-19 | $10.16 | $14.75 | 821,400 | — | — |
| 2021-10-18 | $10.18 | $14.78 | 650,900 | — | — |
| 2021-10-15 | $10.19 | $14.79 | 570,700 | — | — |
| 2021-10-14 | $10.07 | $14.62 | 796,900 | — | — |
| 2021-10-13 | $9.83 | $14.27 | 489,100 | — | — |
| 2021-10-12 | $9.91 | $14.38 | 466,800 | — | — |
| 2021-10-11 | $9.99 | $14.50 | 468,300 | — | — |
| 2021-10-08 | $9.95 | $14.44 | 424,000 | — | — |
| 2021-10-07 | $9.87 | $14.33 | 1,866,400 | — | — |
| 2021-10-06 | $9.71 | $14.09 | 593,800 | — | — |
| 2021-10-05 | $9.75 | $14.15 | 572,200 | — | — |
| 2021-10-04 | $9.80 | $14.23 | 794,200 | — | — |
| 2021-10-01 | $9.99 | $14.50 | 1,035,400 | — | — |
| 2021-09-30 | $9.63 | $13.98 | 936,400 | — | — |
| 2021-09-29 | $9.94 | $14.43 | 1,103,300 | — | — |
| 2021-09-28 | $9.82 | $14.25 | 1,063,800 | — | — |
| 2021-09-27 | $9.91 | $14.38 | 1,467,700 | — | — |
| 2021-09-24 | $9.92 | $14.40 | 499,700 | — | — |
| 2021-09-23 | $9.95 | $14.44 | 856,400 | — | — |
| 2021-09-22 | $9.80 | $14.23 | 796,100 | — | — |
| 2021-09-21 | $9.57 | $13.89 | 1,353,100 | — | — |
| 2021-09-20 | $9.23 | $13.40 | 1,488,200 | — | — |
| 2021-09-17 | $9.28 | $13.47 | 2,678,600 | — | — |
| 2021-09-16 | $9.21 | $13.37 | 1,285,900 | — | — |
| 2021-09-15 | $9.18 | $13.33 | 2,007,000 | — | — |
| 2021-09-14 | $9.16 | $13.30 | 1,271,000 | — | — |
| 2021-09-13 | $9.26 | $13.44 | 1,707,700 | — | — |
| 2021-09-10 | $8.83 | $12.82 | 1,014,500 | — | — |
| 2021-09-09 | $8.96 | $13.01 | 1,309,000 | — | — |
| 2021-09-08 | $9.04 | $13.12 | 859,800 | — | — |
| 2021-09-07 | $9.11 | $13.22 | 771,300 | — | — |
| 2021-09-03 | $9.15 | $13.28 | 568,100 | — | — |
| 2021-09-02 | $9.37 | $13.60 | 753,400 | — | — |
| 2021-09-01 | $9.47 | $13.75 | 1,198,800 | — | — |
| 2021-08-31 | $9.32 | $13.53 | 1,401,900 | — | — |
| 2021-08-30 | $9.30 | $13.50 | 495,000 | — | — |
| 2021-08-27 | $9.41 | $13.66 | 930,100 | — | — |
| 2021-08-26 | $9.03 | $13.11 | 1,093,500 | — | — |
| 2021-08-25 | $9.10 | $13.21 | 1,329,300 | — | — |
| 2021-08-24 | $8.95 | $12.99 | 1,056,900 | — | — |
| 2021-08-23 | $8.81 | $12.79 | 558,800 | — | — |
| 2021-08-20 | $8.68 | $12.60 | 561,600 | — | — |
| 2021-08-19 | $8.48 | $12.31 | 828,400 | — | — |
| 2021-08-18 | $8.76 | $12.72 | 906,000 | — | — |
| 2021-08-17 | $8.76 | $12.72 | 1,093,500 | — | — |
| 2021-08-16 | $8.88 | $12.89 | 882,400 | — | — |
| 2021-08-13 | $9.11 | $13.22 | 524,800 | — | — |
| 2021-08-12 | $9.11 | $13.22 | 619,300 | — | — |
| 2021-08-11 | $9.10 | $13.21 | 1,002,900 | — | — |
| 2021-08-10 | $8.87 | $12.88 | 545,900 | — | — |
| 2021-08-09 | $8.81 | $12.79 | 361,000 | — | — |
| 2021-08-06 | $9.08 | $13.18 | 556,400 | — | — |
| 2021-08-05 | $8.94 | $12.98 | 528,000 | — | — |
| 2021-08-04 | $8.58 | $12.45 | 773,500 | — | — |
| 2021-08-03 | $8.72 | $12.66 | 1,160,100 | — | — |
| 2021-08-02 | $8.75 | $12.70 | 603,800 | — | — |
| 2021-07-30 | $9.01 | $13.08 | 510,500 | — | — |
| 2021-07-29 | $9.27 | $13.46 | 369,000 | — | — |
| 2021-07-28 | $9.15 | $13.28 | 530,900 | — | — |
| 2021-07-27 | $9.17 | $13.31 | 350,400 | — | — |
| 2021-07-26 | $9.29 | $13.48 | 559,600 | — | — |
| 2021-07-23 | $9.07 | $13.17 | 403,100 | — | — |
| 2021-07-22 | $9.22 | $13.38 | 735,500 | — | — |
| 2021-07-21 | $9.30 | $13.50 | 905,200 | — | — |
| 2021-07-20 | $8.88 | $12.89 | 1,003,700 | — | — |
| 2021-07-19 | $8.44 | $12.25 | 932,800 | — | — |
| 2021-07-16 | $8.88 | $12.89 | 801,300 | — | — |
| 2021-07-15 | $9.14 | $13.27 | 647,400 | — | — |
| 2021-07-14 | $9.16 | $13.30 | 816,100 | — | — |
| 2021-07-13 | $9.05 | $13.14 | 622,500 | — | — |
| 2021-07-12 | $9.34 | $13.56 | 394,100 | — | — |
| 2021-07-09 | $9.16 | $13.30 | 405,500 | — | — |
| 2021-07-08 | $8.89 | $12.90 | 499,600 | — | — |
| 2021-07-07 | $9.01 | $13.08 | 608,200 | — | — |
| 2021-07-06 | $9.13 | $13.25 | 682,100 | — | — |
| 2021-07-02 | $9.41 | $13.66 | 385,400 | — | — |
| 2021-07-01 | $9.46 | $13.73 | 469,500 | — | — |
| 2021-06-30 | $9.33 | $13.54 | 470,300 | — | — |
| 2021-06-29 | $9.32 | $13.53 | 632,300 | — | — |
| 2021-06-28 | $9.39 | $13.63 | 1,193,000 | — | — |
| 2021-06-25 | $9.90 | $14.37 | 1,617,100 | — | — |
| 2021-06-24 | $9.73 | $14.12 | 340,600 | — | — |
| 2021-06-23 | $9.68 | $14.05 | 501,800 | — | — |
| 2021-06-22 | $9.70 | $14.08 | 488,400 | — | — |
| 2021-06-21 | $9.77 | $14.18 | 626,400 | — | — |
| 2021-06-18 | $9.59 | $13.92 | 1,024,100 | — | — |
| 2021-06-17 | $9.97 | $14.47 | 436,400 | — | — |
| 2021-06-16 | $10.16 | $14.75 | 356,300 | — | — |
| 2021-06-15 | $10.12 | $14.69 | 377,900 | — | — |
| 2021-06-14 | $10.14 | $14.72 | 363,500 | — | — |
| 2021-06-11 | $10.16 | $14.75 | 548,700 | — | — |
| 2021-06-10 | $10.07 | $14.62 | 383,100 | — | — |
| 2021-06-09 | $10.16 | $14.75 | 318,000 | — | — |
| 2021-06-08 | $10.27 | $14.91 | 516,900 | — | — |
| 2021-06-07 | $10.09 | $14.65 | 640,300 | — | — |
| 2021-06-04 | $9.69 | $14.07 | 277,000 | — | — |
| 2021-06-03 | $9.67 | $14.04 | 534,700 | — | — |
| 2021-06-02 | $9.89 | $14.36 | 571,700 | — | — |
| 2021-06-01 | $9.87 | $14.33 | 505,300 | — | — |
| 2021-05-28 | $9.61 | $13.95 | 754,300 | — | — |
| 2021-05-27 | $9.64 | $13.99 | 436,300 | — | — |
| 2021-05-26 | $9.63 | $13.98 | 422,900 | — | — |
| 2021-05-25 | $9.37 | $13.60 | 767,200 | — | — |
| 2021-05-24 | $9.47 | $13.75 | 378,800 | — | — |
| 2021-05-21 | $9.42 | $13.67 | 591,200 | — | — |
| 2021-05-20 | $9.51 | $13.80 | 675,600 | — | — |
| 2021-05-19 | $9.69 | $14.07 | 657,900 | — | — |
| 2021-05-18 | $9.79 | $14.21 | 477,200 | — | — |
| 2021-05-17 | $9.84 | $14.28 | 524,100 | — | — |
| 2021-05-14 | $10.02 | $14.54 | 673,100 | — | — |
| 2021-05-13 | $9.63 | $13.98 | 1,107,000 | — | — |
| 2021-05-12 | $9.27 | $13.46 | 693,000 | — | — |
| 2021-05-11 | $9.49 | $13.78 | 473,800 | — | — |
| 2021-05-10 | $9.61 | $13.95 | 820,800 | — | — |
| 2021-05-07 | $10.02 | $14.54 | 507,400 | — | — |
| 2021-05-06 | $9.69 | $14.07 | 958,300 | — | — |
| 2021-05-05 | $9.85 | $14.30 | 1,007,700 | — | — |
| 2021-05-04 | $10.14 | $14.72 | 535,100 | — | — |
| 2021-05-03 | $10.40 | $15.10 | 757,400 | — | — |
| 2021-04-30 | $10.17 | $14.76 | 717,900 | — | — |
| 2021-04-29 | $10.47 | $15.20 | 570,400 | — | — |
| 2021-04-28 | $10.39 | $15.08 | 713,200 | — | — |
| 2021-04-27 | $10.23 | $14.85 | 495,900 | — | — |
| 2021-04-26 | $10.06 | $14.60 | 333,500 | — | — |
| 2021-04-23 | $9.97 | $14.47 | 488,200 | — | — |
| 2021-04-22 | $9.71 | $14.09 | 620,800 | — | — |
| 2021-04-21 | $9.86 | $14.31 | 817,200 | — | — |
| 2021-04-20 | $9.60 | $13.93 | 694,100 | — | — |
| 2021-04-19 | $9.79 | $14.21 | 593,600 | — | — |
| 2021-04-16 | $9.94 | $14.43 | 517,400 | — | — |
| 2021-04-15 | $9.97 | $14.47 | 633,000 | — | — |
| 2021-04-14 | $10.08 | $14.63 | 932,400 | — | — |
| 2021-04-13 | $10.02 | $14.54 | 1,579,700 | — | — |
| 2021-04-12 | $10.08 | $14.63 | 427,400 | — | — |
| 2021-04-09 | $9.98 | $14.49 | 862,200 | — | — |
| 2021-04-08 | $10.19 | $14.79 | 504,700 | — | — |
| 2021-04-07 | $10.34 | $15.01 | 441,000 | — | — |
| 2021-04-06 | $10.46 | $15.18 | 739,200 | — | — |
| 2021-04-05 | $10.39 | $15.08 | 501,600 | — | — |
| 2021-04-01 | $10.50 | $15.24 | 617,800 | — | — |
| 2021-03-31 | $10.16 | $14.75 | 1,027,400 | — | — |
| 2021-03-30 | $10.39 | $15.08 | 555,100 | — | — |
| 2021-03-29 | $10.30 | $14.95 | 822,300 | — | — |
| 2021-03-26 | $10.55 | $15.31 | 882,100 | — | — |
| 2021-03-25 | $10.43 | $15.14 | 897,700 | — | — |
| 2021-03-24 | $10.02 | $14.54 | 1,069,400 | — | — |
| 2021-03-23 | $10.03 | $14.56 | 757,200 | — | — |
| 2021-03-22 | $10.44 | $15.15 | 869,100 | — | — |
| 2021-03-19 | $10.76 | $15.62 | 1,832,100 | — | — |
| 2021-03-18 | $10.99 | $15.95 | 747,900 | — | — |
| 2021-03-17 | $11.25 | $16.33 | 961,300 | — | — |
| 2021-03-16 | $10.85 | $15.75 | 901,300 | — | — |
| 2021-03-15 | $11.10 | $16.11 | 1,177,200 | — | — |
| 2021-03-12 | $10.76 | $15.62 | 1,043,300 | — | — |
| 2021-03-11 | $10.71 | $15.55 | 589,600 | — | — |
| 2021-03-10 | $10.69 | $15.52 | 604,300 | — | — |
| 2021-03-09 | $10.37 | $15.05 | 669,000 | — | — |
| 2021-03-08 | $10.47 | $15.20 | 541,900 | — | — |
| 2021-03-05 | $10.20 | $14.81 | 792,700 | — | — |
| 2021-03-04 | $10.28 | $14.92 | 1,119,200 | — | — |
| 2021-03-03 | $10.53 | $15.28 | 1,097,600 | — | — |
| 2021-03-02 | $10.18 | $14.78 | 824,700 | — | — |
| 2021-03-01 | $10.47 | $15.20 | 1,251,700 | — | — |
| 2021-02-26 | $10.35 | $15.02 | 1,869,300 | — | — |
| 2021-02-25 | $10.07 | $14.62 | 1,116,200 | — | — |
| 2021-02-24 | $10.52 | $15.27 | 1,226,500 | — | — |
| 2021-02-23 | $10.19 | $14.79 | 2,521,100 | — | — |
| 2021-02-22 | $10.07 | $14.62 | 1,551,000 | — | — |
| 2021-02-19 | $9.99 | $14.50 | 991,700 | — | — |
| 2021-02-18 | $9.86 | $14.31 | 890,600 | — | — |
| 2021-02-17 | $10.05 | $14.59 | 646,000 | — | — |
| 2021-02-16 | $10.10 | $14.66 | 2,278,400 | — | — |
| 2021-02-12 | $9.69 | $14.07 | 1,255,000 | — | — |
| 2021-02-11 | $9.74 | $14.14 | 1,486,200 | — | — |
| 2021-02-10 | $9.44 | $13.70 | 3,143,100 | — | — |
| 2021-02-09 | $9.17 | $13.31 | 2,693,300 | — | — |
| 2021-02-08 | $9.28 | $13.47 | 3,502,900 | — | — |
| 2021-02-05 | $8.81 | $12.79 | 1,007,400 | — | — |
| 2021-02-04 | $8.95 | $12.99 | 1,364,800 | — | — |
| 2021-02-03 | $8.76 | $12.72 | 610,500 | — | — |
| 2021-02-02 | $8.74 | $12.69 | 527,900 | — | — |
| 2021-02-01 | $8.57 | $12.44 | 2,148,400 | — | — |
| 2021-01-29 | $8.10 | $11.76 | 2,586,000 | — | — |
| 2021-01-28 | $8.57 | $12.44 | 1,627,100 | — | — |
| 2021-01-27 | $8.18 | $11.87 | 1,376,200 | — | — |
| 2021-01-26 | $8.48 | $12.31 | 954,200 | — | — |
| 2021-01-25 | $8.66 | $12.57 | 1,577,000 | — | — |
| 2021-01-22 | $8.76 | $12.72 | 741,800 | — | — |
| 2021-01-21 | $8.70 | $12.63 | 786,100 | — | — |
| 2021-01-20 | $8.91 | $12.93 | 914,500 | — | — |
| 2021-01-19 | $8.86 | $12.86 | 1,230,900 | — | — |
| 2021-01-15 | $8.85 | $12.85 | 1,495,900 | — | — |
| 2021-01-14 | $8.77 | $12.73 | 1,874,700 | — | — |
| 2021-01-13 | $8.74 | $12.69 | 891,200 | — | — |
| 2021-01-12 | $8.68 | $12.60 | 1,343,900 | — | — |
| 2021-01-11 | $8.65 | $12.56 | 4,375,500 | — | — |
| 2021-01-08 | $8.61 | $12.50 | 5,868,100 | — | — |
| 2021-01-07 | $8.72 | $12.66 | 4,018,500 | — | — |
| 2021-01-06 | $9.51 | $13.80 | 1,341,600 | — | — |
| 2021-01-05 | $8.85 | $12.85 | 629,700 | — | — |
| 2021-01-04 | $8.60 | $12.48 | 569,200 | — | — |