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
- 2020-07-10 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 | $13.66 | $13.66 | 6,600 | — | — |
| 2021-12-30 | $13.81 | $13.81 | 1,800 | — | — |
| 2021-12-29 | $13.10 | $13.10 | 1,100 | — | — |
| 2021-12-28 | $13.51 | $13.51 | 3,900 | — | — |
| 2021-12-27 | $13.78 | $13.78 | 3,800 | — | — |
| 2021-12-23 | $13.71 | $13.71 | 1,500 | — | — |
| 2021-12-22 | $13.76 | $13.76 | 2,400 | — | — |
| 2021-12-21 | $13.34 | $13.34 | 3,800 | — | — |
| 2021-12-20 | $14.19 | $14.19 | 2,700 | — | — |
| 2021-12-17 | $13.97 | $13.97 | 5,000 | — | — |
| 2021-12-16 | $13.83 | $13.83 | 7,300 | — | — |
| 2021-12-15 | $14.20 | $14.20 | 13,100 | — | — |
| 2021-12-14 | $13.70 | $13.70 | 2,100 | — | — |
| 2021-12-13 | $13.24 | $13.24 | 23,100 | — | — |
| 2021-12-10 | $13.87 | $13.87 | 1,000 | — | — |
| 2021-12-09 | $14.03 | $14.03 | 2,700 | — | — |
| 2021-12-08 | $14.03 | $14.03 | 12,600 | — | — |
| 2021-12-07 | $13.65 | $13.65 | 2,700 | — | — |
| 2021-12-06 | $13.61 | $13.61 | 2,100 | — | — |
| 2021-12-03 | $14.01 | $14.01 | 11,700 | — | — |
| 2021-12-02 | $13.80 | $13.80 | 1,100 | — | — |
| 2021-12-01 | $13.55 | $13.55 | 16,800 | — | — |
| 2021-11-30 | $13.30 | $13.30 | 1,000 | — | — |
| 2021-11-29 | $13.51 | $13.51 | 6,300 | — | — |
| 2021-11-26 | $13.38 | $13.38 | 1,200 | — | — |
| 2021-11-24 | $13.42 | $13.42 | 1,400 | — | — |
| 2021-11-23 | $13.45 | $13.45 | 800 | — | — |
| 2021-11-22 | $13.45 | $13.45 | 2,500 | — | — |
| 2021-11-19 | $13.20 | $13.20 | 1,000 | — | — |
| 2021-11-18 | $13.22 | $13.22 | 1,000 | — | — |
| 2021-11-17 | $13.11 | $13.11 | 4,200 | — | — |
| 2021-11-16 | $13.10 | $13.10 | 2,700 | — | — |
| 2021-11-15 | $13.60 | $13.60 | 4,000 | — | — |
| 2021-11-12 | $13.85 | $13.85 | 1,800 | — | — |
| 2021-11-11 | $14.47 | $14.47 | 1,800 | — | — |
| 2021-11-10 | $14.23 | $14.23 | 4,000 | — | — |
| 2021-11-09 | $14.25 | $14.25 | 1,800 | — | — |
| 2021-11-08 | $13.81 | $13.81 | 4,200 | — | — |
| 2021-11-05 | $14.35 | $14.35 | 4,600 | — | — |
| 2021-11-04 | $14.75 | $14.75 | 900 | — | — |
| 2021-11-03 | $14.82 | $14.82 | 2,800 | — | — |
| 2021-11-02 | $15.10 | $15.10 | 4,500 | — | — |
| 2021-11-01 | $15.00 | $15.00 | 9,400 | — | — |
| 2021-10-29 | $15.65 | $15.65 | 10,800 | — | — |
| 2021-10-28 | $14.88 | $14.88 | 8,300 | — | — |
| 2021-10-27 | $15.00 | $15.00 | 9,100 | — | — |
| 2021-10-26 | $14.81 | $14.81 | 2,500 | — | — |
| 2021-10-25 | $14.48 | $14.48 | 8,100 | — | — |
| 2021-10-22 | $14.24 | $14.24 | 10,300 | — | — |
| 2021-10-21 | $14.26 | $14.26 | 15,900 | — | — |
| 2021-10-20 | $14.00 | $14.00 | 2,400 | — | — |
| 2021-10-19 | $14.00 | $14.00 | 12,800 | — | — |
| 2021-10-18 | $13.64 | $13.64 | 3,200 | — | — |
| 2021-10-15 | $13.40 | $13.40 | 8,100 | — | — |
| 2021-10-14 | $13.66 | $13.66 | 800 | — | — |
| 2021-10-13 | $13.50 | $13.50 | 8,700 | — | — |
| 2021-10-12 | $13.68 | $13.68 | 3,300 | — | — |
| 2021-10-11 | $13.04 | $13.04 | 3,600 | — | — |
| 2021-10-08 | $12.83 | $12.83 | 2,600 | — | — |
| 2021-10-07 | $12.75 | $12.75 | 5,700 | — | — |
| 2021-10-06 | $13.13 | $13.13 | 2,900 | — | — |
| 2021-10-05 | $13.50 | $13.50 | 6,800 | — | — |
| 2021-10-04 | $13.56 | $13.56 | 1,900 | — | — |
| 2021-10-01 | $14.18 | $14.18 | 6,700 | — | — |
| 2021-09-30 | $14.16 | $14.16 | 1,600 | — | — |
| 2021-09-29 | $14.40 | $14.40 | 140,000 | — | — |
| 2021-09-28 | $13.65 | $13.65 | 9,500 | — | — |
| 2021-09-27 | $14.19 | $14.19 | 4,200 | — | — |
| 2021-09-24 | $14.33 | $14.33 | 2,300 | — | — |
| 2021-09-23 | $14.60 | $14.60 | 4,700 | — | — |
| 2021-09-22 | $14.35 | $14.35 | 2,097,300 | — | — |
| 2021-09-21 | $13.93 | $13.93 | 1,800 | — | — |
| 2021-09-20 | $14.00 | $14.00 | 15,700 | — | — |
| 2021-09-17 | $13.90 | $13.90 | 11,200 | — | — |
| 2021-09-16 | $13.63 | $13.63 | 1,900 | — | — |
| 2021-09-15 | $13.50 | $13.50 | 2,900 | — | — |
| 2021-09-14 | $13.46 | $13.46 | 1,600 | — | — |
| 2021-09-13 | $13.50 | $13.50 | 10,300 | — | — |
| 2021-09-10 | $14.00 | $14.00 | 10,200 | — | — |
| 2021-09-09 | $13.80 | $13.80 | 5,100 | — | — |
| 2021-09-08 | $13.75 | $13.75 | 4,500 | — | — |
| 2021-09-07 | $13.98 | $13.98 | 3,400 | — | — |
| 2021-09-03 | $13.80 | $13.80 | 1,700 | — | — |
| 2021-09-02 | $13.45 | $13.45 | 2,200 | — | — |
| 2021-09-01 | $13.17 | $13.17 | 3,400 | — | — |
| 2021-08-31 | $13.20 | $13.20 | 2,800 | — | — |
| 2021-08-30 | $12.36 | $12.36 | 3,300 | — | — |
| 2021-08-27 | $12.56 | $12.56 | 3,800 | — | — |
| 2021-08-26 | $12.13 | $12.13 | 700 | — | — |
| 2021-08-25 | $12.16 | $12.16 | 3,500 | — | — |
| 2021-08-24 | $11.38 | $11.38 | 2,100 | — | — |
| 2021-08-23 | $11.42 | $11.42 | 8,100 | — | — |
| 2021-08-20 | $10.81 | $10.81 | 12,100 | — | — |
| 2021-08-19 | $11.20 | $11.20 | 6,600 | — | — |
| 2021-08-18 | $11.20 | $11.20 | 3,500 | — | — |
| 2021-08-17 | $11.32 | $11.32 | 5,300 | — | — |
| 2021-08-16 | $11.15 | $11.15 | 9,300 | — | — |
| 2021-08-13 | $10.90 | $10.90 | 2,500 | — | — |
| 2021-08-12 | $10.73 | $10.73 | 4,900 | — | — |
| 2021-08-11 | $10.80 | $10.80 | 9,400 | — | — |
| 2021-08-10 | $10.75 | $10.75 | 12,600 | — | — |
| 2021-08-09 | $10.86 | $10.86 | 8,100 | — | — |
| 2021-08-06 | $11.21 | $11.21 | 10,900 | — | — |
| 2021-08-05 | $11.90 | $11.90 | 11,800 | — | — |
| 2021-08-04 | $12.95 | $12.95 | 7,300 | — | — |
| 2021-08-03 | $13.12 | $13.12 | 24,400 | — | — |
| 2021-08-02 | $13.50 | $13.50 | 9,400 | — | — |
| 2021-07-30 | $13.44 | $13.44 | 3,200 | — | — |
| 2021-07-29 | $13.17 | $13.17 | 11,100 | — | — |
| 2021-07-28 | $13.66 | $13.66 | 4,100 | — | — |
| 2021-07-27 | $13.82 | $13.82 | 5,000 | — | — |
| 2021-07-26 | $14.34 | $14.34 | 7,400 | — | — |
| 2021-07-23 | $13.86 | $13.86 | 500 | — | — |
| 2021-07-22 | $14.50 | $14.50 | 3,400 | — | — |
| 2021-07-21 | $14.85 | $14.85 | 15,100 | — | — |
| 2021-07-20 | $14.03 | $14.03 | 2,600 | — | — |
| 2021-07-19 | $14.18 | $14.18 | 4,700 | — | — |
| 2021-07-16 | $14.35 | $14.35 | 1,700 | — | — |
| 2021-07-15 | $14.08 | $14.08 | 6,800 | — | — |
| 2021-07-14 | $13.97 | $13.97 | 3,500 | — | — |
| 2021-07-13 | $13.90 | $13.90 | 8,300 | — | — |
| 2021-07-12 | $13.88 | $13.87 | 9,000 | — | — |
| 2021-07-09 | $14.00 | $14.00 | 3,600 | — | — |
| 2021-07-08 | $14.44 | $14.44 | 3,000 | — | — |
| 2021-07-07 | $14.32 | $14.32 | 103,600 | — | — |
| 2021-07-06 | $14.31 | $14.31 | 1,700 | — | — |
| 2021-07-02 | $14.25 | $14.25 | 12,000 | — | — |
| 2021-07-01 | $14.20 | $14.20 | 5,500 | — | — |
| 2021-06-30 | $13.64 | $13.64 | 6,600 | — | — |
| 2021-06-29 | $13.50 | $13.50 | 5,300 | — | — |
| 2021-06-28 | $13.38 | $13.38 | 13,700 | — | — |
| 2021-06-25 | $13.70 | $13.70 | 26,900 | — | — |
| 2021-06-24 | $13.90 | $13.90 | 11,700 | — | — |
| 2021-06-23 | $13.90 | $13.90 | 8,100 | — | — |
| 2021-06-22 | $13.95 | $13.95 | 5,100 | — | — |
| 2021-06-21 | $14.00 | $14.00 | 11,300 | — | — |
| 2021-06-18 | $14.53 | $14.53 | 5,100 | — | — |
| 2021-06-17 | $14.55 | $14.55 | 12,200 | — | — |
| 2021-06-16 | $15.20 | $15.20 | 11,000 | — | — |
| 2021-06-15 | $15.20 | $15.20 | 37,600 | — | — |
| 2021-06-14 | $15.54 | $15.54 | 33,600 | — | — |
| 2021-06-11 | $15.67 | $15.67 | 22,200 | — | — |
| 2021-06-10 | $14.64 | $14.64 | 9,700 | — | — |
| 2021-06-09 | $15.02 | $15.02 | 10,100 | — | — |
| 2021-06-08 | $15.11 | $15.11 | 17,200 | — | — |
| 2021-06-07 | $14.88 | $14.88 | 21,300 | — | — |
| 2021-06-04 | $13.75 | $13.75 | 18,100 | — | — |
| 2021-06-03 | $13.46 | $13.46 | 7,800 | — | — |
| 2021-06-02 | $13.39 | $13.39 | 2,400 | — | — |
| 2021-06-01 | $13.68 | $13.68 | 23,000 | — | — |
| 2021-05-28 | $13.66 | $13.66 | 600 | — | — |
| 2021-05-27 | $14.20 | $14.20 | 3,800 | — | — |
| 2021-05-26 | $14.36 | $14.36 | 6,400 | — | — |
| 2021-05-25 | $14.38 | $14.38 | 5,400 | — | — |
| 2021-05-24 | $14.60 | $14.60 | 5,900 | — | — |
| 2021-05-21 | $14.85 | $14.85 | 1,300 | — | — |
| 2021-05-20 | $14.58 | $14.58 | 800 | — | — |
| 2021-05-19 | $14.60 | $14.60 | 6,300 | — | — |
| 2021-05-18 | $14.70 | $14.70 | 16,900 | — | — |
| 2021-05-17 | $14.75 | $14.75 | 7,500 | — | — |
| 2021-05-14 | $14.20 | $14.20 | 10,600 | — | — |
| 2021-05-13 | $14.15 | $14.15 | 4,300 | — | — |
| 2021-05-12 | $14.00 | $14.00 | 6,600 | — | — |
| 2021-05-11 | $14.35 | $14.35 | 13,400 | — | — |
| 2021-05-10 | $14.16 | $14.16 | 20,500 | — | — |
| 2021-05-07 | $14.40 | $14.40 | 7,400 | — | — |
| 2021-05-06 | $14.42 | $14.42 | 23,000 | — | — |
| 2021-05-05 | $14.13 | $14.13 | 8,600 | — | — |
| 2021-05-04 | $14.52 | $14.52 | 9,300 | — | — |
| 2021-05-03 | $14.76 | $14.76 | 37,400 | — | — |
| 2021-04-30 | $13.43 | $13.43 | 2,500 | — | — |
| 2021-04-29 | $13.30 | $13.30 | 2,700 | — | — |
| 2021-04-28 | $13.22 | $13.22 | 4,500 | — | — |
| 2021-04-27 | $13.16 | $13.16 | 3,100 | — | — |
| 2021-04-26 | $13.10 | $13.10 | 30,100 | — | — |
| 2021-04-23 | $13.00 | $13.00 | 13,700 | — | — |
| 2021-04-22 | $13.25 | $13.25 | 5,400 | — | — |
| 2021-04-21 | $13.13 | $13.13 | 10,100 | — | — |
| 2021-04-20 | $13.27 | $13.27 | 4,400 | — | — |
| 2021-04-19 | $13.39 | $13.39 | 16,500 | — | — |
| 2021-04-16 | $13.34 | $13.34 | 11,800 | — | — |
| 2021-04-15 | $13.41 | $13.41 | 10,000 | — | — |
| 2021-04-14 | $13.60 | $13.60 | 6,000 | — | — |
| 2021-04-13 | $13.99 | $13.99 | 19,700 | — | — |
| 2021-04-12 | $14.35 | $14.35 | 9,300 | — | — |
| 2021-04-09 | $14.44 | $14.44 | 13,300 | — | — |
| 2021-04-08 | $14.76 | $14.76 | 10,500 | — | — |
| 2021-04-07 | $14.87 | $14.87 | 7,000 | — | — |
| 2021-04-06 | $15.14 | $15.14 | 65,900 | — | — |
| 2021-04-05 | $14.95 | $14.95 | 29,400 | — | — |
| 2021-04-01 | $14.45 | $14.45 | 15,200 | — | — |
| 2021-03-31 | $14.70 | $14.70 | 53,300 | — | — |
| 2021-03-30 | $15.00 | $15.00 | 63,800 | — | — |
| 2021-03-29 | $14.00 | $14.00 | 64,800 | — | — |
| 2021-03-26 | $14.23 | $14.23 | 37,900 | — | — |
| 2021-03-25 | $14.03 | $14.03 | 57,300 | — | — |
| 2021-03-24 | $14.51 | $14.51 | 191,700 | — | — |
| 2021-03-23 | $12.56 | $12.56 | 2,300 | — | — |
| 2021-03-22 | $13.12 | $13.12 | 2,300 | — | — |
| 2021-03-19 | $12.55 | $12.55 | 2,500 | — | — |
| 2021-03-18 | $12.81 | $12.81 | 1,800 | — | — |
| 2021-03-17 | $13.80 | $13.80 | 700 | — | — |
| 2021-03-16 | $12.96 | $12.96 | 111,900 | — | — |
| 2021-03-15 | $12.80 | $12.80 | 42,200 | — | — |
| 2021-03-12 | $13.32 | $13.32 | 4,500 | — | — |
| 2021-03-11 | $12.82 | $12.82 | 35,200 | — | — |
| 2021-03-10 | $12.72 | $12.72 | 27,900 | — | — |
| 2021-03-09 | $13.55 | $13.55 | 22,900 | — | — |
| 2021-03-08 | $13.70 | $13.70 | 10,300 | — | — |
| 2021-03-05 | $14.20 | $14.20 | 6,500 | — | — |
| 2021-03-04 | $14.61 | $14.61 | 31,700 | — | — |
| 2021-03-03 | $15.00 | $15.00 | 98,600 | — | — |
| 2021-03-02 | $15.44 | $15.44 | 5,400 | — | — |
| 2021-03-01 | $15.75 | $15.75 | 7,400 | — | — |
| 2021-02-26 | $15.00 | $15.00 | 106,800 | — | — |
| 2021-02-25 | $15.54 | $15.54 | 1,100 | — | — |
| 2021-02-24 | $15.50 | $15.50 | 3,600 | — | — |
| 2021-02-23 | $15.24 | $15.24 | 5,300 | — | — |
| 2021-02-22 | $16.50 | $16.50 | 108,200 | — | — |
| 2021-02-19 | $16.41 | $16.41 | 2,100 | — | — |
| 2021-02-18 | $15.92 | $15.92 | 103,900 | — | — |
| 2021-02-17 | $16.23 | $16.23 | 7,100 | — | — |
| 2021-02-16 | $16.70 | $16.70 | 35,600 | — | — |
| 2021-02-12 | $16.85 | $16.85 | 14,200 | — | — |
| 2021-02-11 | $17.00 | $17.00 | 260,200 | — | — |
| 2021-02-10 | $16.95 | $16.95 | 8,300 | — | — |
| 2021-02-09 | $17.80 | $17.80 | 11,700 | — | — |
| 2021-02-08 | $17.69 | $17.69 | 10,000 | — | — |
| 2021-02-05 | $17.62 | $17.62 | 21,000 | — | — |
| 2021-02-04 | $17.07 | $17.07 | 24,000 | — | — |
| 2021-02-03 | $17.00 | $17.00 | 14,200 | — | — |
| 2021-02-02 | $16.03 | $16.03 | 21,600 | — | — |
| 2021-02-01 | $14.88 | $14.88 | 34,000 | — | — |
| 2021-01-29 | $14.71 | $14.71 | 53,600 | — | — |
| 2021-01-28 | $15.23 | $15.23 | 88,500 | — | — |
| 2021-01-27 | $14.71 | $14.71 | 58,800 | — | — |
| 2021-01-26 | $16.25 | $16.25 | 108,600 | — | — |
| 2021-01-25 | $16.88 | $16.88 | 52,500 | — | — |
| 2021-01-22 | $18.00 | $18.00 | 7,500 | — | — |
| 2021-01-21 | $18.70 | $18.70 | 52,100 | — | — |
| 2021-01-20 | $19.00 | $19.00 | 9,800 | — | — |
| 2021-01-19 | $17.90 | $17.90 | 26,300 | — | — |
| 2021-01-15 | $15.87 | $15.87 | 21,600 | — | — |
| 2021-01-14 | $16.07 | $16.07 | 11,200 | — | — |
| 2021-01-13 | $16.84 | $16.84 | 57,500 | — | — |
| 2021-01-12 | $15.75 | $15.75 | 42,900 | — | — |
| 2021-01-11 | $15.58 | $15.58 | 25,700 | — | — |
| 2021-01-08 | $14.90 | $14.90 | 4,400 | — | — |
| 2021-01-07 | $14.50 | $14.50 | 11,100 | — | — |
| 2021-01-06 | $14.78 | $14.78 | 57,400 | — | — |
| 2021-01-05 | $14.67 | $14.67 | 64,600 | — | — |
| 2021-01-04 | $14.41 | $14.41 | 24,500 | — | — |