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
- 2017-11-20 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 | $12.27 | $12.27 | 34,000 | — | — |
| 2021-12-30 | $12.34 | $12.34 | 123,800 | — | — |
| 2021-12-29 | $12.21 | $12.21 | 53,700 | — | — |
| 2021-12-28 | $12.49 | $12.49 | 21,100 | — | — |
| 2021-12-27 | $12.76 | $12.76 | 42,700 | — | — |
| 2021-12-23 | $12.44 | $12.44 | 35,200 | — | — |
| 2021-12-22 | $12.71 | $12.71 | 94,700 | — | — |
| 2021-12-21 | $12.55 | $12.55 | 29,800 | — | — |
| 2021-12-20 | $12.12 | $12.12 | 111,300 | — | — |
| 2021-12-17 | $12.47 | $12.47 | 189,700 | — | — |
| 2021-12-16 | $12.18 | $12.18 | 68,800 | — | — |
| 2021-12-15 | $12.74 | $12.74 | 58,700 | — | — |
| 2021-12-14 | $12.04 | $12.04 | 115,900 | — | — |
| 2021-12-13 | $12.26 | $12.26 | 94,000 | — | — |
| 2021-12-10 | $12.55 | $12.55 | 68,400 | — | — |
| 2021-12-09 | $12.59 | $12.59 | 41,800 | — | — |
| 2021-12-08 | $13.18 | $13.18 | 66,600 | — | — |
| 2021-12-07 | $13.65 | $13.65 | 42,300 | — | — |
| 2021-12-06 | $12.89 | $12.89 | 85,400 | — | — |
| 2021-12-03 | $12.48 | $12.48 | 84,200 | — | — |
| 2021-12-02 | $13.03 | $13.03 | 106,700 | — | — |
| 2021-12-01 | $12.75 | $12.75 | 120,500 | — | — |
| 2021-11-30 | $13.64 | $13.64 | 68,600 | — | — |
| 2021-11-29 | $13.88 | $13.88 | 109,400 | — | — |
| 2021-11-26 | $14.22 | $14.22 | 41,700 | — | — |
| 2021-11-24 | $14.29 | $14.29 | 60,400 | — | — |
| 2021-11-23 | $13.68 | $13.68 | 80,300 | — | — |
| 2021-11-22 | $13.68 | $13.68 | 134,300 | — | — |
| 2021-11-19 | $14.23 | $14.23 | 56,100 | — | — |
| 2021-11-18 | $14.31 | $14.31 | 67,000 | — | — |
| 2021-11-17 | $14.90 | $14.90 | 59,800 | — | — |
| 2021-11-16 | $15.00 | $15.00 | 96,200 | — | — |
| 2021-11-15 | $15.25 | $15.25 | 70,400 | — | — |
| 2021-11-12 | $15.98 | $15.98 | 61,900 | — | — |
| 2021-11-11 | $16.14 | $16.14 | 144,600 | — | — |
| 2021-11-10 | $15.93 | $15.93 | 115,900 | — | — |
| 2021-11-09 | $16.78 | $16.78 | 75,100 | — | — |
| 2021-11-08 | $16.79 | $16.79 | 114,000 | — | — |
| 2021-11-05 | $15.75 | $15.75 | 136,300 | — | — |
| 2021-11-04 | $16.55 | $16.55 | 164,100 | — | — |
| 2021-11-03 | $17.68 | $17.68 | 229,300 | — | — |
| 2021-11-02 | $17.09 | $17.09 | 168,900 | — | — |
| 2021-11-01 | $16.60 | $16.60 | 233,200 | — | — |
| 2021-10-29 | $15.71 | $15.71 | 337,100 | — | — |
| 2021-10-28 | $14.74 | $14.74 | 193,800 | — | — |
| 2021-10-27 | $13.75 | $13.75 | 127,200 | — | — |
| 2021-10-26 | $13.21 | $13.21 | 143,200 | — | — |
| 2021-10-25 | $13.40 | $13.40 | 157,700 | — | — |
| 2021-10-22 | $12.95 | $12.95 | 51,000 | — | — |
| 2021-10-21 | $12.81 | $12.81 | 103,200 | — | — |
| 2021-10-20 | $12.76 | $12.76 | 51,800 | — | — |
| 2021-10-19 | $12.88 | $12.88 | 73,500 | — | — |
| 2021-10-18 | $12.33 | $12.33 | 60,900 | — | — |
| 2021-10-15 | $12.15 | $12.15 | 173,600 | — | — |
| 2021-10-14 | $13.12 | $13.12 | 139,900 | — | — |
| 2021-10-13 | $12.28 | $12.28 | 76,500 | — | — |
| 2021-10-12 | $11.44 | $11.44 | 72,300 | — | — |
| 2021-10-11 | $11.45 | $11.45 | 35,500 | — | — |
| 2021-10-08 | $11.47 | $11.47 | 64,400 | — | — |
| 2021-10-07 | $11.42 | $11.42 | 274,000 | — | — |
| 2021-10-06 | $11.10 | $11.10 | 43,800 | — | — |
| 2021-10-05 | $11.22 | $11.22 | 46,200 | — | — |
| 2021-10-04 | $11.07 | $11.07 | 75,500 | — | — |
| 2021-10-01 | $11.61 | $11.61 | 54,800 | — | — |
| 2021-09-30 | $11.43 | $11.43 | 54,600 | — | — |
| 2021-09-29 | $11.91 | $11.91 | 93,700 | — | — |
| 2021-09-28 | $11.86 | $11.86 | 124,400 | — | — |
| 2021-09-27 | $12.78 | $12.78 | 184,700 | — | — |
| 2021-09-24 | $11.96 | $11.96 | 98,400 | — | — |
| 2021-09-23 | $11.81 | $11.81 | 84,700 | — | — |
| 2021-09-22 | $11.27 | $11.27 | 64,700 | — | — |
| 2021-09-21 | $11.08 | $11.08 | 157,900 | — | — |
| 2021-09-20 | $10.50 | $10.50 | 82,600 | — | — |
| 2021-09-17 | $10.56 | $10.56 | 440,600 | — | — |
| 2021-09-16 | $10.29 | $10.29 | 116,600 | — | — |
| 2021-09-15 | $10.19 | $10.19 | 178,900 | — | — |
| 2021-09-14 | $10.27 | $10.27 | 215,700 | — | — |
| 2021-09-13 | $11.28 | $11.28 | 178,900 | — | — |
| 2021-09-10 | $10.71 | $10.71 | 186,300 | — | — |
| 2021-09-09 | $10.82 | $10.82 | 119,800 | — | — |
| 2021-09-08 | $10.47 | $10.47 | 107,500 | — | — |
| 2021-09-07 | $10.52 | $10.52 | 105,900 | — | — |
| 2021-09-03 | $10.40 | $10.40 | 110,400 | — | — |
| 2021-09-02 | $10.39 | $10.39 | 175,800 | — | — |
| 2021-09-01 | $9.49 | $9.49 | 226,800 | — | — |
| 2021-08-31 | $9.07 | $9.07 | 62,600 | — | — |
| 2021-08-30 | $8.99 | $8.99 | 65,400 | — | — |
| 2021-08-27 | $9.11 | $9.11 | 115,200 | — | — |
| 2021-08-26 | $9.04 | $9.04 | 133,200 | — | — |
| 2021-08-25 | $9.13 | $9.13 | 63,600 | — | — |
| 2021-08-24 | $9.00 | $9.00 | 220,300 | — | — |
| 2021-08-23 | $9.59 | $9.59 | 117,100 | — | — |
| 2021-08-20 | $9.18 | $9.18 | 58,800 | — | — |
| 2021-08-19 | $8.95 | $8.95 | 66,300 | — | — |
| 2021-08-18 | $9.15 | $9.15 | 65,800 | — | — |
| 2021-08-17 | $8.99 | $8.99 | 97,700 | — | — |
| 2021-08-16 | $9.08 | $9.08 | 73,200 | — | — |
| 2021-08-13 | $9.22 | $9.22 | 151,000 | — | — |
| 2021-08-12 | $10.12 | $10.12 | 49,700 | — | — |
| 2021-08-11 | $10.40 | $10.40 | 59,600 | — | — |
| 2021-08-10 | $10.39 | $10.39 | 49,800 | — | — |
| 2021-08-09 | $10.43 | $10.43 | 74,600 | — | — |
| 2021-08-06 | $10.28 | $10.28 | 33,500 | — | — |
| 2021-08-05 | $10.30 | $10.30 | 51,100 | — | — |
| 2021-08-04 | $10.46 | $10.46 | 63,200 | — | — |
| 2021-08-03 | $10.52 | $10.52 | 64,400 | — | — |
| 2021-08-02 | $10.45 | $10.45 | 67,700 | — | — |
| 2021-07-30 | $10.48 | $10.48 | 29,400 | — | — |
| 2021-07-29 | $10.89 | $10.89 | 84,700 | — | — |
| 2021-07-28 | $10.77 | $10.77 | 53,400 | — | — |
| 2021-07-27 | $10.44 | $10.44 | 105,900 | — | — |
| 2021-07-26 | $10.75 | $10.75 | 55,500 | — | — |
| 2021-07-23 | $10.71 | $10.71 | 115,800 | — | — |
| 2021-07-22 | $11.02 | $11.02 | 37,500 | — | — |
| 2021-07-21 | $11.08 | $11.08 | 74,300 | — | — |
| 2021-07-20 | $10.66 | $10.66 | 106,600 | — | — |
| 2021-07-19 | $10.68 | $10.68 | 125,900 | — | — |
| 2021-07-16 | $10.31 | $10.31 | 152,700 | — | — |
| 2021-07-15 | $11.00 | $11.00 | 112,100 | — | — |
| 2021-07-14 | $11.24 | $11.24 | 230,300 | — | — |
| 2021-07-13 | $11.89 | $11.89 | 90,200 | — | — |
| 2021-07-12 | $11.86 | $11.86 | 113,300 | — | — |
| 2021-07-09 | $11.95 | $11.95 | 96,700 | — | — |
| 2021-07-08 | $12.17 | $12.17 | 153,500 | — | — |
| 2021-07-07 | $12.00 | $12.00 | 84,100 | — | — |
| 2021-07-06 | $12.27 | $12.27 | 72,500 | — | — |
| 2021-07-02 | $12.43 | $12.43 | 247,900 | — | — |
| 2021-07-01 | $11.95 | $11.95 | 171,000 | — | — |
| 2021-06-30 | $12.33 | $12.33 | 254,200 | — | — |
| 2021-06-29 | $12.50 | $12.50 | 361,500 | — | — |
| 2021-06-28 | $13.05 | $13.05 | 252,200 | — | — |
| 2021-06-25 | $13.07 | $13.07 | 688,900 | — | — |
| 2021-06-24 | $14.85 | $14.85 | 997,000 | — | — |
| 2021-06-23 | $15.90 | $15.90 | 8,837,100 | — | — |
| 2021-06-22 | $13.19 | $13.19 | 171,300 | — | — |
| 2021-06-21 | $12.57 | $12.57 | 147,900 | — | — |
| 2021-06-18 | $12.99 | $12.99 | 382,900 | — | — |
| 2021-06-17 | $11.89 | $11.89 | 171,100 | — | — |
| 2021-06-16 | $11.61 | $11.61 | 817,200 | — | — |
| 2021-06-15 | $10.22 | $10.22 | 646,900 | — | — |
| 2021-06-14 | $10.63 | $10.63 | 337,800 | — | — |
| 2021-06-11 | $11.20 | $11.20 | 425,400 | — | — |
| 2021-06-10 | $13.75 | $13.75 | 259,000 | — | — |
| 2021-06-09 | $13.57 | $13.57 | 593,500 | — | — |
| 2021-06-08 | $13.14 | $13.14 | 591,600 | — | — |
| 2021-06-07 | $12.86 | $12.86 | 751,000 | — | — |
| 2021-06-04 | $11.63 | $11.63 | 1,109,600 | — | — |
| 2021-06-03 | $9.87 | $9.87 | 98,400 | — | — |
| 2021-06-02 | $9.51 | $9.51 | 124,600 | — | — |
| 2021-06-01 | $9.28 | $9.28 | 238,200 | — | — |
| 2021-05-28 | $9.23 | $9.23 | 144,200 | — | — |
| 2021-05-27 | $9.43 | $9.43 | 137,500 | — | — |
| 2021-05-26 | $8.76 | $8.76 | 45,700 | — | — |
| 2021-05-25 | $8.42 | $8.42 | 42,000 | — | — |
| 2021-05-24 | $8.48 | $8.48 | 67,800 | — | — |
| 2021-05-21 | $8.75 | $8.75 | 217,100 | — | — |
| 2021-05-20 | $8.56 | $8.56 | 49,700 | — | — |
| 2021-05-19 | $8.10 | $8.10 | 100,900 | — | — |
| 2021-05-18 | $8.42 | $8.42 | 112,300 | — | — |
| 2021-05-17 | $7.81 | $7.81 | 113,700 | — | — |
| 2021-05-14 | $7.75 | $7.75 | 50,200 | — | — |
| 2021-05-13 | $7.71 | $7.71 | 152,100 | — | — |
| 2021-05-12 | $7.96 | $7.96 | 73,700 | — | — |
| 2021-05-11 | $8.27 | $8.27 | 104,400 | — | — |
| 2021-05-10 | $8.11 | $8.11 | 147,300 | — | — |
| 2021-05-07 | $8.53 | $8.53 | 58,500 | — | — |
| 2021-05-06 | $8.19 | $8.19 | 111,200 | — | — |
| 2021-05-05 | $8.15 | $8.15 | 87,500 | — | — |
| 2021-05-04 | $8.21 | $8.21 | 154,200 | — | — |
| 2021-05-03 | $8.54 | $8.54 | 66,500 | — | — |
| 2021-04-30 | $8.62 | $8.62 | 90,400 | — | — |
| 2021-04-29 | $8.45 | $8.45 | 89,000 | — | — |
| 2021-04-28 | $8.51 | $8.51 | 28,300 | — | — |
| 2021-04-27 | $8.63 | $8.63 | 137,700 | — | — |
| 2021-04-26 | $8.43 | $8.43 | 104,000 | — | — |
| 2021-04-23 | $8.31 | $8.31 | 73,000 | — | — |
| 2021-04-22 | $8.20 | $8.20 | 119,200 | — | — |
| 2021-04-21 | $8.21 | $8.21 | 133,900 | — | — |
| 2021-04-20 | $8.05 | $8.05 | 226,600 | — | — |
| 2021-04-19 | $8.17 | $8.17 | 151,700 | — | — |
| 2021-04-16 | $8.22 | $8.22 | 96,100 | — | — |
| 2021-04-15 | $8.50 | $8.50 | 53,100 | — | — |
| 2021-04-14 | $8.77 | $8.77 | 83,900 | — | — |
| 2021-04-13 | $8.59 | $8.59 | 85,500 | — | — |
| 2021-04-12 | $8.32 | $8.32 | 92,200 | — | — |
| 2021-04-09 | $8.35 | $8.35 | 119,200 | — | — |
| 2021-04-08 | $8.36 | $8.36 | 102,700 | — | — |
| 2021-04-07 | $8.30 | $8.30 | 47,600 | — | — |
| 2021-04-06 | $8.51 | $8.51 | 48,400 | — | — |
| 2021-04-05 | $8.42 | $8.42 | 71,300 | — | — |
| 2021-04-01 | $8.86 | $8.86 | 159,200 | — | — |
| 2021-03-31 | $8.01 | $8.01 | 237,900 | — | — |
| 2021-03-30 | $7.72 | $7.72 | 490,000 | — | — |
| 2021-03-29 | $7.92 | $7.92 | 269,700 | — | — |
| 2021-03-26 | $8.03 | $8.03 | 285,200 | — | — |
| 2021-03-25 | $8.17 | $8.17 | 168,900 | — | — |
| 2021-03-24 | $7.97 | $7.97 | 171,100 | — | — |
| 2021-03-23 | $8.09 | $8.09 | 201,300 | — | — |
| 2021-03-22 | $8.03 | $8.03 | 158,200 | — | — |
| 2021-03-19 | $8.31 | $8.31 | 201,900 | — | — |
| 2021-03-18 | $7.93 | $7.93 | 103,600 | — | — |
| 2021-03-17 | $8.12 | $8.12 | 137,300 | — | — |
| 2021-03-16 | $8.48 | $8.48 | 124,400 | — | — |
| 2021-03-15 | $8.79 | $8.79 | 83,900 | — | — |
| 2021-03-12 | $8.52 | $8.52 | 144,200 | — | — |
| 2021-03-11 | $8.67 | $8.67 | 91,000 | — | — |
| 2021-03-10 | $8.76 | $8.76 | 154,400 | — | — |
| 2021-03-09 | $8.62 | $8.62 | 209,400 | — | — |
| 2021-03-08 | $7.96 | $7.96 | 131,600 | — | — |
| 2021-03-05 | $8.44 | $8.44 | 222,600 | — | — |
| 2021-03-04 | $8.32 | $8.32 | 277,500 | — | — |
| 2021-03-03 | $9.06 | $9.06 | 137,400 | — | — |
| 2021-03-02 | $9.48 | $9.48 | 102,600 | — | — |
| 2021-03-01 | $9.37 | $9.37 | 156,200 | — | — |
| 2021-02-26 | $8.61 | $8.61 | 270,500 | — | — |
| 2021-02-25 | $9.23 | $9.23 | 229,800 | — | — |
| 2021-02-24 | $10.10 | $10.10 | 89,800 | — | — |
| 2021-02-23 | $10.15 | $10.15 | 216,500 | — | — |
| 2021-02-22 | $10.70 | $10.70 | 60,400 | — | — |
| 2021-02-19 | $11.19 | $11.19 | 136,100 | — | — |
| 2021-02-18 | $10.44 | $10.44 | 134,100 | — | — |
| 2021-02-17 | $10.43 | $10.43 | 250,300 | — | — |
| 2021-02-16 | $11.73 | $11.73 | 267,600 | — | — |
| 2021-02-12 | $11.66 | $11.66 | 85,000 | — | — |
| 2021-02-11 | $11.87 | $11.87 | 139,500 | — | — |
| 2021-02-10 | $11.48 | $11.48 | 97,000 | — | — |
| 2021-02-09 | $12.27 | $12.27 | 253,000 | — | — |
| 2021-02-08 | $11.93 | $11.93 | 154,700 | — | — |
| 2021-02-05 | $11.33 | $11.33 | 107,900 | — | — |
| 2021-02-04 | $10.84 | $10.84 | 84,200 | — | — |
| 2021-02-03 | $10.64 | $10.64 | 114,400 | — | — |
| 2021-02-02 | $10.53 | $10.53 | 225,200 | — | — |
| 2021-02-01 | $10.32 | $10.32 | 188,200 | — | — |
| 2021-01-29 | $10.48 | $10.48 | 216,200 | — | — |
| 2021-01-28 | $11.30 | $11.30 | 344,500 | — | — |
| 2021-01-27 | $11.99 | $11.99 | 1,242,700 | — | — |
| 2021-01-26 | $10.38 | $10.38 | 193,200 | — | — |
| 2021-01-25 | $9.92 | $9.92 | 286,900 | — | — |
| 2021-01-22 | $9.31 | $9.31 | 276,800 | — | — |
| 2021-01-21 | $10.09 | $10.09 | 204,200 | — | — |
| 2021-01-20 | $9.57 | $9.57 | 218,900 | — | — |
| 2021-01-19 | $9.75 | $9.75 | 210,300 | — | — |
| 2021-01-15 | $9.10 | $9.10 | 177,300 | — | — |
| 2021-01-14 | $8.68 | $8.68 | 260,600 | — | — |
| 2021-01-13 | $9.15 | $9.15 | 175,800 | — | — |
| 2021-01-12 | $9.54 | $9.54 | 100,100 | — | — |
| 2021-01-11 | $9.17 | $9.17 | 102,800 | — | — |
| 2021-01-08 | $9.47 | $9.47 | 219,800 | — | — |
| 2021-01-07 | $9.90 | $9.90 | 219,000 | — | — |
| 2021-01-06 | $9.21 | $9.21 | 158,700 | — | — |
| 2021-01-05 | $8.86 | $8.86 | 450,200 | — | — |
| 2021-01-04 | $8.57 | $8.57 | 261,900 | — | — |