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
- 2019-12-20 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 | $12.52 | $12.52 | 243,700 | — | — |
| 2021-12-30 | $12.76 | $12.76 | 344,400 | — | — |
| 2021-12-29 | $12.43 | $12.43 | 268,800 | — | — |
| 2021-12-28 | $12.47 | $12.47 | 282,400 | — | — |
| 2021-12-27 | $12.38 | $12.38 | 246,600 | — | — |
| 2021-12-23 | $12.35 | $12.35 | 429,000 | — | — |
| 2021-12-22 | $12.10 | $12.10 | 310,700 | — | — |
| 2021-12-21 | $11.91 | $11.91 | 368,900 | — | — |
| 2021-12-20 | $11.60 | $11.60 | 804,100 | — | — |
| 2021-12-17 | $11.44 | $11.44 | 554,100 | — | — |
| 2021-12-16 | $11.26 | $11.26 | 391,700 | — | — |
| 2021-12-15 | $11.17 | $11.17 | 636,000 | — | — |
| 2021-12-14 | $11.48 | $11.48 | 546,100 | — | — |
| 2021-12-13 | $11.95 | $11.95 | 591,100 | — | — |
| 2021-12-10 | $12.02 | $12.02 | 477,500 | — | — |
| 2021-12-09 | $12.64 | $12.64 | 639,100 | — | — |
| 2021-12-08 | $12.48 | $12.48 | 506,000 | — | — |
| 2021-12-07 | $12.39 | $12.39 | 701,900 | — | — |
| 2021-12-06 | $12.29 | $12.29 | 911,700 | — | — |
| 2021-12-03 | $12.14 | $12.14 | 494,100 | — | — |
| 2021-12-02 | $12.61 | $12.61 | 478,500 | — | — |
| 2021-12-01 | $12.45 | $12.45 | 651,300 | — | — |
| 2021-11-30 | $12.73 | $12.73 | 1,817,200 | — | — |
| 2021-11-29 | $12.90 | $12.90 | 469,200 | — | — |
| 2021-11-26 | $12.81 | $12.81 | 170,000 | — | — |
| 2021-11-24 | $13.06 | $13.06 | 422,800 | — | — |
| 2021-11-23 | $12.93 | $12.93 | 511,600 | — | — |
| 2021-11-22 | $13.24 | $13.24 | 396,100 | — | — |
| 2021-11-19 | $13.37 | $13.37 | 237,200 | — | — |
| 2021-11-18 | $13.41 | $13.41 | 728,700 | — | — |
| 2021-11-17 | $13.58 | $13.58 | 510,200 | — | — |
| 2021-11-16 | $13.68 | $13.68 | 430,600 | — | — |
| 2021-11-15 | $13.39 | $13.39 | 469,700 | — | — |
| 2021-11-12 | $13.25 | $13.25 | 882,200 | — | — |
| 2021-11-11 | $12.73 | $12.73 | 1,108,300 | — | — |
| 2021-11-10 | $12.21 | $12.21 | 846,700 | — | — |
| 2021-11-09 | $12.60 | $12.60 | 1,223,400 | — | — |
| 2021-11-08 | $14.47 | $14.47 | 783,000 | — | — |
| 2021-11-05 | $14.29 | $14.29 | 379,300 | — | — |
| 2021-11-04 | $14.13 | $14.13 | 626,400 | — | — |
| 2021-11-03 | $14.31 | $14.31 | 832,200 | — | — |
| 2021-11-02 | $14.10 | $14.10 | 531,500 | — | — |
| 2021-11-01 | $14.16 | $14.16 | 309,000 | — | — |
| 2021-10-29 | $13.97 | $13.97 | 544,200 | — | — |
| 2021-10-28 | $13.70 | $13.70 | 494,500 | — | — |
| 2021-10-27 | $13.32 | $13.32 | 231,700 | — | — |
| 2021-10-26 | $13.61 | $13.61 | 221,300 | — | — |
| 2021-10-25 | $13.66 | $13.66 | 843,300 | — | — |
| 2021-10-22 | $13.35 | $13.35 | 328,600 | — | — |
| 2021-10-21 | $13.24 | $13.24 | 484,900 | — | — |
| 2021-10-20 | $13.38 | $13.38 | 711,700 | — | — |
| 2021-10-19 | $13.09 | $13.09 | 546,400 | — | — |
| 2021-10-18 | $13.02 | $13.02 | 1,178,400 | — | — |
| 2021-10-15 | $12.62 | $12.62 | 1,032,300 | — | — |
| 2021-10-14 | $12.53 | $12.53 | 2,734,800 | — | — |
| 2021-10-13 | $11.65 | $11.65 | 1,408,400 | — | — |
| 2021-10-12 | $11.87 | $11.87 | 941,800 | — | — |
| 2021-10-11 | $12.33 | $12.33 | 506,000 | — | — |
| 2021-10-08 | $12.49 | $12.49 | 544,600 | — | — |
| 2021-10-07 | $12.63 | $12.63 | 568,600 | — | — |
| 2021-10-06 | $12.39 | $12.39 | 970,700 | — | — |
| 2021-10-05 | $12.11 | $12.11 | 1,076,500 | — | — |
| 2021-10-04 | $12.05 | $12.05 | 2,874,600 | — | — |
| 2021-10-01 | $12.37 | $12.37 | 918,400 | — | — |
| 2021-09-30 | $12.24 | $12.24 | 873,400 | — | — |
| 2021-09-29 | $12.68 | $12.68 | 922,000 | — | — |
| 2021-09-28 | $12.81 | $12.81 | 495,100 | — | — |
| 2021-09-27 | $13.01 | $13.01 | 488,100 | — | — |
| 2021-09-24 | $12.77 | $12.77 | 927,200 | — | — |
| 2021-09-23 | $12.76 | $12.76 | 743,500 | — | — |
| 2021-09-22 | $12.38 | $12.38 | 631,200 | — | — |
| 2021-09-21 | $12.45 | $12.45 | 1,351,500 | — | — |
| 2021-09-20 | $12.73 | $12.73 | 1,457,400 | — | — |
| 2021-09-17 | $13.14 | $13.14 | 4,408,800 | — | — |
| 2021-09-16 | $13.51 | $13.51 | 1,459,700 | — | — |
| 2021-09-15 | $13.96 | $13.96 | 972,400 | — | — |
| 2021-09-14 | $13.81 | $13.81 | 654,400 | — | — |
| 2021-09-13 | $14.06 | $14.06 | 528,600 | — | — |
| 2021-09-10 | $14.12 | $14.12 | 463,500 | — | — |
| 2021-09-09 | $14.15 | $14.15 | 620,800 | — | — |
| 2021-09-08 | $14.34 | $14.34 | 903,800 | — | — |
| 2021-09-07 | $14.85 | $14.85 | 1,115,100 | — | — |
| 2021-09-03 | $15.76 | $15.76 | 636,800 | — | — |
| 2021-09-02 | $15.57 | $15.57 | 807,000 | — | — |
| 2021-09-01 | $15.08 | $15.08 | 684,500 | — | — |
| 2021-08-31 | $15.01 | $15.01 | 528,100 | — | — |
| 2021-08-30 | $14.80 | $14.80 | 942,300 | — | — |
| 2021-08-27 | $15.10 | $15.10 | 414,100 | — | — |
| 2021-08-26 | $14.96 | $14.96 | 551,800 | — | — |
| 2021-08-25 | $14.90 | $14.90 | 647,200 | — | — |
| 2021-08-24 | $14.82 | $14.82 | 801,000 | — | — |
| 2021-08-23 | $14.61 | $14.61 | 865,000 | — | — |
| 2021-08-20 | $14.96 | $14.96 | 1,673,200 | — | — |
| 2021-08-19 | $14.45 | $14.45 | 1,435,600 | — | — |
| 2021-08-18 | $13.93 | $13.93 | 976,200 | — | — |
| 2021-08-17 | $13.78 | $13.78 | 4,635,400 | — | — |
| 2021-08-16 | $13.75 | $13.75 | 1,306,400 | — | — |
| 2021-08-13 | $14.66 | $14.66 | 1,030,500 | — | — |
| 2021-08-12 | $14.89 | $14.89 | 1,694,400 | — | — |
| 2021-08-11 | $15.10 | $15.10 | 1,445,500 | — | — |
| 2021-08-10 | $15.08 | $15.08 | 5,034,700 | — | — |
| 2021-08-09 | $13.14 | $13.14 | 7,370,300 | — | — |
| 2021-08-06 | $13.39 | $13.39 | 447,000 | — | — |
| 2021-08-05 | $13.73 | $13.73 | 782,100 | — | — |
| 2021-08-04 | $13.87 | $13.87 | 455,000 | — | — |
| 2021-08-03 | $14.04 | $14.04 | 775,200 | — | — |
| 2021-08-02 | $13.97 | $13.97 | 607,700 | — | — |
| 2021-07-30 | $14.00 | $14.00 | 792,600 | — | — |
| 2021-07-29 | $13.21 | $13.21 | 391,300 | — | — |
| 2021-07-28 | $12.73 | $12.73 | 514,900 | — | — |
| 2021-07-27 | $12.40 | $12.40 | 233,900 | — | — |
| 2021-07-26 | $12.65 | $12.65 | 173,300 | — | — |
| 2021-07-23 | $12.80 | $12.80 | 186,600 | — | — |
| 2021-07-22 | $12.46 | $12.46 | 565,000 | — | — |
| 2021-07-21 | $12.15 | $12.15 | 460,200 | — | — |
| 2021-07-20 | $12.12 | $12.12 | 744,600 | — | — |
| 2021-07-19 | $12.30 | $12.30 | 524,800 | — | — |
| 2021-07-16 | $12.40 | $12.40 | 279,900 | — | — |
| 2021-07-15 | $12.41 | $12.41 | 664,200 | — | — |
| 2021-07-14 | $12.45 | $12.45 | 718,200 | — | — |
| 2021-07-13 | $12.96 | $12.96 | 266,600 | — | — |
| 2021-07-12 | $13.13 | $13.13 | 159,700 | — | — |
| 2021-07-09 | $13.23 | $13.23 | 405,700 | — | — |
| 2021-07-08 | $13.09 | $13.09 | 559,000 | — | — |
| 2021-07-07 | $13.29 | $13.29 | 794,700 | — | — |
| 2021-07-06 | $13.72 | $13.72 | 954,700 | — | — |
| 2021-07-02 | $13.95 | $13.95 | 103,800 | — | — |
| 2021-07-01 | $13.78 | $13.78 | 376,800 | — | — |
| 2021-06-30 | $14.13 | $14.13 | 234,100 | — | — |
| 2021-06-29 | $13.90 | $13.90 | 188,800 | — | — |
| 2021-06-28 | $13.57 | $13.57 | 237,300 | — | — |
| 2021-06-25 | $13.64 | $13.64 | 381,400 | — | — |
| 2021-06-24 | $13.69 | $13.69 | 421,500 | — | — |
| 2021-06-23 | $13.43 | $13.43 | 198,400 | — | — |
| 2021-06-22 | $13.30 | $13.30 | 173,300 | — | — |
| 2021-06-21 | $13.24 | $13.24 | 481,300 | — | — |
| 2021-06-18 | $13.90 | $13.90 | 366,500 | — | — |
| 2021-06-17 | $13.42 | $13.42 | 2,689,000 | — | — |
| 2021-06-16 | $13.77 | $13.77 | 867,600 | — | — |
| 2021-06-15 | $13.94 | $13.94 | 129,700 | — | — |
| 2021-06-14 | $14.00 | $14.00 | 192,100 | — | — |
| 2021-06-11 | $14.29 | $14.29 | 144,300 | — | — |
| 2021-06-10 | $14.34 | $14.34 | 301,200 | — | — |
| 2021-06-09 | $14.13 | $14.13 | 352,400 | — | — |
| 2021-06-08 | $13.89 | $13.89 | 223,100 | — | — |
| 2021-06-07 | $13.19 | $13.19 | 137,600 | — | — |
| 2021-06-04 | $13.21 | $13.21 | 232,700 | — | — |
| 2021-06-03 | $13.40 | $13.40 | 394,500 | — | — |
| 2021-06-02 | $13.45 | $13.45 | 660,900 | — | — |
| 2021-06-01 | $13.41 | $13.41 | 328,900 | — | — |
| 2021-05-28 | $13.23 | $13.23 | 216,500 | — | — |
| 2021-05-27 | $12.61 | $12.61 | 327,200 | — | — |
| 2021-05-26 | $12.79 | $12.79 | 153,700 | — | — |
| 2021-05-25 | $12.90 | $12.90 | 90,700 | — | — |
| 2021-05-24 | $12.87 | $12.87 | 174,200 | — | — |
| 2021-05-21 | $12.94 | $12.94 | 85,700 | — | — |
| 2021-05-20 | $12.95 | $12.95 | 89,400 | — | — |
| 2021-05-19 | $12.86 | $12.86 | 167,900 | — | — |
| 2021-05-18 | $12.86 | $12.86 | 142,700 | — | — |
| 2021-05-17 | $12.75 | $12.75 | 135,000 | — | — |
| 2021-05-14 | $13.00 | $13.00 | 632,000 | — | — |
| 2021-05-13 | $13.03 | $13.03 | 426,100 | — | — |
| 2021-05-12 | $12.83 | $12.83 | 124,400 | — | — |
| 2021-05-11 | $13.02 | $13.02 | 275,300 | — | — |
| 2021-05-10 | $13.09 | $13.09 | 54,300 | — | — |
| 2021-05-07 | $13.11 | $13.11 | 142,100 | — | — |
| 2021-05-06 | $12.95 | $12.95 | 346,900 | — | — |
| 2021-05-05 | $12.94 | $12.94 | 169,600 | — | — |
| 2021-05-04 | $12.98 | $12.98 | 260,900 | — | — |
| 2021-05-03 | $13.10 | $13.10 | 281,200 | — | — |
| 2021-04-30 | $13.24 | $13.24 | 210,700 | — | — |
| 2021-04-29 | $12.87 | $12.87 | 184,500 | — | — |
| 2021-04-28 | $13.00 | $13.00 | 109,000 | — | — |
| 2021-04-27 | $13.18 | $13.18 | 65,600 | — | — |
| 2021-04-26 | $13.08 | $13.08 | 238,700 | — | — |
| 2021-04-23 | $13.04 | $13.04 | 240,500 | — | — |
| 2021-04-22 | $13.02 | $13.02 | 56,900 | — | — |
| 2021-04-21 | $13.05 | $13.05 | 289,000 | — | — |
| 2021-04-20 | $12.93 | $12.93 | 288,000 | — | — |
| 2021-04-19 | $13.25 | $13.25 | 314,400 | — | — |
| 2021-04-16 | $13.60 | $13.60 | 449,200 | — | — |
| 2021-04-15 | $13.65 | $13.65 | 522,000 | — | — |
| 2021-04-14 | $13.87 | $13.87 | 165,800 | — | — |
| 2021-04-13 | $13.68 | $13.68 | 224,100 | — | — |
| 2021-04-12 | $13.63 | $13.63 | 276,700 | — | — |
| 2021-04-09 | $13.26 | $13.26 | 195,800 | — | — |
| 2021-04-08 | $13.48 | $13.48 | 235,800 | — | — |
| 2021-04-07 | $13.50 | $13.50 | 126,900 | — | — |
| 2021-04-06 | $13.48 | $13.48 | 564,400 | — | — |
| 2021-04-05 | $13.30 | $13.30 | 922,700 | — | — |
| 2021-04-01 | $12.84 | $12.84 | 536,900 | — | — |
| 2021-03-31 | $12.40 | $12.40 | 729,100 | — | — |
| 2021-03-30 | $12.08 | $12.08 | 699,200 | — | — |
| 2021-03-29 | $11.96 | $11.96 | 765,400 | — | — |
| 2021-03-26 | $12.05 | $12.05 | 695,500 | — | — |
| 2021-03-25 | $11.71 | $11.71 | 1,216,400 | — | — |
| 2021-03-24 | $11.18 | $11.18 | 725,400 | — | — |
| 2021-03-23 | $12.10 | $12.10 | 425,200 | — | — |
| 2021-03-22 | $12.13 | $12.13 | 612,800 | — | — |
| 2021-03-19 | $12.25 | $12.25 | 965,800 | — | — |
| 2021-03-18 | $12.35 | $12.35 | 435,500 | — | — |
| 2021-03-17 | $12.60 | $12.60 | 283,300 | — | — |
| 2021-03-16 | $12.83 | $12.83 | 223,500 | — | — |
| 2021-03-15 | $12.90 | $12.90 | 406,100 | — | — |
| 2021-03-12 | $12.38 | $12.38 | 305,400 | — | — |
| 2021-03-11 | $12.53 | $12.53 | 416,200 | — | — |
| 2021-03-10 | $12.69 | $12.69 | 143,800 | — | — |
| 2021-03-09 | $12.93 | $12.93 | 284,000 | — | — |
| 2021-03-08 | $12.22 | $12.22 | 304,300 | — | — |
| 2021-03-05 | $12.86 | $12.86 | 1,981,500 | — | — |
| 2021-03-04 | $12.49 | $12.49 | 904,100 | — | — |
| 2021-03-03 | $12.70 | $12.70 | 936,100 | — | — |
| 2021-03-02 | $13.25 | $13.25 | 506,900 | — | — |
| 2021-03-01 | $13.56 | $13.56 | 555,000 | — | — |
| 2021-02-26 | $13.38 | $13.38 | 485,300 | — | — |
| 2021-02-25 | $13.39 | $13.39 | 499,500 | — | — |
| 2021-02-24 | $13.79 | $13.79 | 860,200 | — | — |
| 2021-02-23 | $13.87 | $13.87 | 744,400 | — | — |
| 2021-02-22 | $14.25 | $14.25 | 827,500 | — | — |
| 2021-02-19 | $14.48 | $14.48 | 604,400 | — | — |
| 2021-02-18 | $14.20 | $14.20 | 480,900 | — | — |
| 2021-02-17 | $14.05 | $14.05 | 563,400 | — | — |
| 2021-02-16 | $13.36 | $13.36 | 379,900 | — | — |
| 2021-02-12 | $13.44 | $13.44 | 335,900 | — | — |
| 2021-02-11 | $13.25 | $13.25 | 744,100 | — | — |
| 2021-02-10 | $13.55 | $13.55 | 504,000 | — | — |
| 2021-02-09 | $13.50 | $13.50 | 754,500 | — | — |
| 2021-02-08 | $13.50 | $13.50 | 1,028,900 | — | — |
| 2021-02-05 | $13.23 | $13.23 | 687,400 | — | — |
| 2021-02-04 | $12.87 | $12.87 | 859,300 | — | — |
| 2021-02-03 | $13.04 | $13.04 | 757,600 | — | — |
| 2021-02-02 | $13.11 | $13.11 | 711,600 | — | — |
| 2021-02-01 | $12.52 | $12.52 | 1,228,400 | — | — |
| 2021-01-29 | $12.77 | $12.77 | 2,678,400 | — | — |
| 2021-01-28 | $12.34 | $12.34 | 478,000 | — | — |
| 2021-01-27 | $12.66 | $12.66 | 2,072,200 | — | — |
| 2021-01-26 | $12.83 | $12.83 | 1,380,000 | — | — |
| 2021-01-25 | $12.80 | $12.80 | 1,549,400 | — | — |
| 2021-01-22 | $12.45 | $12.45 | 1,386,500 | — | — |
| 2021-01-21 | $12.07 | $12.07 | 1,413,700 | — | — |
| 2021-01-20 | $12.10 | $12.10 | 1,059,100 | — | — |
| 2021-01-19 | $12.00 | $12.00 | 1,050,800 | — | — |
| 2021-01-15 | $12.04 | $12.04 | 1,762,300 | — | — |
| 2021-01-14 | $12.03 | $12.03 | 1,010,100 | — | — |
| 2021-01-13 | $11.98 | $11.98 | 1,061,700 | — | — |
| 2021-01-12 | $12.18 | $12.18 | 1,119,700 | — | — |
| 2021-01-11 | $11.56 | $11.56 | 573,600 | — | — |
| 2021-01-08 | $11.37 | $11.37 | 795,400 | — | — |
| 2021-01-07 | $11.37 | $11.37 | 2,022,100 | — | — |
| 2021-01-06 | $10.75 | $10.75 | 1,760,000 | — | — |
| 2021-01-05 | $10.94 | $10.94 | 1,043,400 | — | — |
| 2021-01-04 | $10.56 | $10.56 | 724,300 | — | — |