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
- 2006-04-05 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 | $11.00 | $16.17 | 1,760 | — | — |
| 2021-12-30 | $11.20 | $16.46 | 406 | — | — |
| 2021-12-29 | $11.24 | $16.52 | 0 | — | — |
| 2021-12-28 | $11.24 | $16.52 | 0 | — | — |
| 2021-12-27 | $11.24 | $16.52 | 0 | — | — |
| 2021-12-23 | $11.24 | $16.52 | 0 | — | — |
| 2021-12-22 | $11.24 | $16.52 | 406 | — | — |
| 2021-12-21 | $11.26 | $16.55 | 271 | — | — |
| 2021-12-20 | $11.14 | $16.38 | 0 | — | — |
| 2021-12-17 | $11.14 | $16.38 | 677 | — | — |
| 2021-12-16 | $11.17 | $16.42 | 1,083 | — | — |
| 2021-12-15 | $10.99 | $16.15 | 406 | — | — |
| 2021-12-14 | $10.99 | $16.15 | 1,489 | — | — |
| 2021-12-13 | $11.03 | $16.20 | 3,250 | — | — |
| 2021-12-10 | $11.09 | $16.29 | 812 | — | — |
| 2021-12-09 | $11.00 | $16.17 | 542 | — | — |
| 2021-12-08 | $10.93 | $16.06 | 0 | — | — |
| 2021-12-07 | $10.93 | $16.06 | 7,176 | — | — |
| 2021-12-06 | $11.26 | $16.54 | 948 | — | — |
| 2021-12-03 | $11.17 | $16.42 | 1,625 | — | — |
| 2021-12-02 | $11.17 | $16.42 | 2,979 | — | — |
| 2021-12-01 | $11.19 | $16.44 | 1,760 | — | — |
| 2021-11-30 | $11.19 | $16.44 | 1,760 | — | — |
| 2021-11-29 | $11.23 | $16.50 | 2,166 | — | — |
| 2021-11-26 | $11.17 | $16.42 | 1,489 | — | — |
| 2021-11-24 | $11.19 | $16.44 | 3,250 | — | — |
| 2021-11-23 | $11.25 | $16.53 | 0 | — | — |
| 2021-11-22 | $11.25 | $16.53 | 2,437 | — | — |
| 2021-11-19 | $11.16 | $16.40 | 0 | — | — |
| 2021-11-18 | $11.16 | $16.40 | 0 | — | — |
| 2021-11-17 | $11.16 | $16.40 | 2,979 | — | — |
| 2021-11-16 | $11.23 | $16.50 | 0 | — | — |
| 2021-11-15 | $11.23 | $16.50 | 1,354 | — | — |
| 2021-11-12 | $11.09 | $16.29 | 0 | — | — |
| 2021-11-11 | $11.09 | $16.29 | 0 | — | — |
| 2021-11-10 | $11.09 | $16.29 | 0 | — | — |
| 2021-11-09 | $11.09 | $16.29 | 0 | — | — |
| 2021-11-08 | $11.09 | $16.29 | 2,166 | — | — |
| 2021-11-05 | $11.21 | $16.32 | 1,083 | — | — |
| 2021-11-04 | $11.23 | $16.34 | 2,843 | — | — |
| 2021-11-03 | $11.23 | $16.34 | 948 | — | — |
| 2021-11-02 | $11.23 | $16.34 | 31,684 | — | — |
| 2021-11-01 | $11.03 | $16.06 | 1,760 | — | — |
| 2021-10-29 | $11.13 | $16.20 | 948 | — | — |
| 2021-10-28 | $11.15 | $16.24 | 948 | — | — |
| 2021-10-27 | $11.08 | $16.13 | 14,352 | — | — |
| 2021-10-26 | $11.03 | $16.06 | 0 | — | — |
| 2021-10-25 | $11.03 | $16.06 | 1,896 | — | — |
| 2021-10-22 | $11.04 | $16.07 | 0 | — | — |
| 2021-10-21 | $11.04 | $16.07 | 1,219 | — | — |
| 2021-10-20 | $11.12 | $16.18 | 0 | — | — |
| 2021-10-19 | $11.12 | $16.18 | 0 | — | — |
| 2021-10-18 | $11.12 | $16.18 | 0 | — | — |
| 2021-10-15 | $11.12 | $16.18 | 542 | — | — |
| 2021-10-14 | $11.04 | $16.07 | 1,896 | — | — |
| 2021-10-13 | $10.96 | $15.96 | 0 | — | — |
| 2021-10-12 | $10.96 | $15.96 | 812 | — | — |
| 2021-10-11 | $11.05 | $16.08 | 677 | — | — |
| 2021-10-08 | $11.10 | $16.16 | 0 | — | — |
| 2021-10-07 | $11.10 | $16.16 | 542 | — | — |
| 2021-10-06 | $11.07 | $16.12 | 948 | — | — |
| 2021-10-05 | $10.93 | $15.91 | 30,465 | — | — |
| 2021-10-04 | $11.06 | $16.10 | 22,070 | — | — |
| 2021-10-01 | $11.03 | $16.05 | 1,083 | — | — |
| 2021-09-30 | $11.02 | $16.04 | 2,031 | — | — |
| 2021-09-29 | $11.00 | $16.02 | 0 | — | — |
| 2021-09-28 | $11.00 | $16.02 | 0 | — | — |
| 2021-09-27 | $11.00 | $16.02 | 14,623 | — | — |
| 2021-09-24 | $10.93 | $15.91 | 4,604 | — | — |
| 2021-09-23 | $10.95 | $15.95 | 0 | — | — |
| 2021-09-22 | $10.95 | $15.95 | 8,801 | — | — |
| 2021-09-21 | $11.00 | $16.02 | 406 | — | — |
| 2021-09-20 | $11.00 | $16.02 | 2,573 | — | — |
| 2021-09-17 | $11.00 | $16.02 | 3,656 | — | — |
| 2021-09-16 | $11.00 | $16.02 | 677 | — | — |
| 2021-09-15 | $11.03 | $16.05 | 677 | — | — |
| 2021-09-14 | $11.00 | $16.02 | 15,029 | — | — |
| 2021-09-13 | $10.92 | $15.90 | 812 | — | — |
| 2021-09-10 | $10.99 | $16.00 | 2,166 | — | — |
| 2021-09-09 | $11.06 | $16.11 | 812 | — | — |
| 2021-09-08 | $11.00 | $16.01 | 14,352 | — | — |
| 2021-09-07 | $10.90 | $15.87 | 271 | — | — |
| 2021-09-03 | $10.97 | $15.97 | 135 | — | — |
| 2021-09-02 | $10.97 | $15.97 | 13,811 | — | — |
| 2021-09-01 | $10.93 | $15.91 | 271 | — | — |
| 2021-08-31 | $10.86 | $15.81 | 9,749 | — | — |
| 2021-08-30 | $11.00 | $16.01 | 3,250 | — | — |
| 2021-08-27 | $10.84 | $15.78 | 15,706 | — | — |
| 2021-08-26 | $10.87 | $15.83 | 1,896 | — | — |
| 2021-08-25 | $10.75 | $15.64 | 12,186 | — | — |
| 2021-08-24 | $10.75 | $15.65 | 2,843 | — | — |
| 2021-08-23 | $10.78 | $15.70 | 22,206 | — | — |
| 2021-08-20 | $11.00 | $16.02 | 0 | — | — |
| 2021-08-19 | $11.00 | $16.02 | 53,348 | — | — |
| 2021-08-18 | $11.01 | $16.03 | 3,520 | — | — |
| 2021-08-17 | $11.00 | $16.02 | 0 | — | — |
| 2021-08-16 | $11.00 | $16.02 | 271 | — | — |
| 2021-08-13 | $11.06 | $16.11 | 0 | — | — |
| 2021-08-12 | $11.06 | $16.11 | 0 | — | — |
| 2021-08-11 | $11.06 | $16.11 | 0 | — | — |
| 2021-08-10 | $11.06 | $16.11 | 0 | — | — |
| 2021-08-09 | $11.06 | $16.11 | 1,354 | — | — |
| 2021-08-06 | $11.20 | $16.31 | 0 | — | — |
| 2021-08-05 | $11.20 | $16.31 | 0 | — | — |
| 2021-08-04 | $11.20 | $16.16 | 0 | — | — |
| 2021-08-03 | $11.20 | $16.16 | 1,625 | — | — |
| 2021-08-02 | $11.20 | $16.16 | 2,031 | — | — |
| 2021-07-30 | $11.20 | $16.16 | 271 | — | — |
| 2021-07-29 | $11.14 | $16.06 | 0 | — | — |
| 2021-07-28 | $11.14 | $16.06 | 0 | — | — |
| 2021-07-27 | $11.14 | $16.06 | 0 | — | — |
| 2021-07-26 | $11.14 | $16.06 | 2,573 | — | — |
| 2021-07-23 | $11.15 | $16.09 | 271 | — | — |
| 2021-07-22 | $11.15 | $16.09 | 135 | — | — |
| 2021-07-21 | $11.15 | $16.09 | 406 | — | — |
| 2021-07-20 | $11.01 | $15.88 | 2,708 | — | — |
| 2021-07-19 | $11.03 | $15.90 | 948 | — | — |
| 2021-07-16 | $11.00 | $15.87 | 677 | — | — |
| 2021-07-15 | $11.20 | $16.16 | 135 | — | — |
| 2021-07-14 | $11.20 | $16.16 | 1,083 | — | — |
| 2021-07-13 | $11.00 | $15.87 | 1,354 | — | — |
| 2021-07-12 | $11.00 | $15.87 | 1,625 | — | — |
| 2021-07-09 | $11.06 | $15.95 | 948 | — | — |
| 2021-07-08 | $11.13 | $16.05 | 677 | — | — |
| 2021-07-07 | $11.17 | $16.12 | 1,219 | — | — |
| 2021-07-06 | $11.25 | $16.22 | 948 | — | — |
| 2021-07-02 | $11.25 | $16.22 | 948 | — | — |
| 2021-07-01 | $11.00 | $15.87 | 948 | — | — |
| 2021-06-30 | $11.00 | $15.87 | 2,979 | — | — |
| 2021-06-29 | $11.00 | $15.87 | 1,219 | — | — |
| 2021-06-28 | $11.26 | $16.25 | 0 | — | — |
| 2021-06-25 | $11.26 | $16.25 | 13,811 | — | — |
| 2021-06-24 | $11.06 | $15.96 | 1,354 | — | — |
| 2021-06-23 | $11.03 | $15.90 | 135 | — | — |
| 2021-06-22 | $11.02 | $15.89 | 4,468 | — | — |
| 2021-06-21 | $11.34 | $16.35 | 28,299 | — | — |
| 2021-06-18 | $11.37 | $16.41 | 2,166 | — | — |
| 2021-06-17 | $11.20 | $16.15 | 12,051 | — | — |
| 2021-06-16 | $11.29 | $16.29 | 677 | — | — |
| 2021-06-15 | $11.11 | $16.02 | 677 | — | — |
| 2021-06-14 | $11.15 | $16.09 | 14,217 | — | — |
| 2021-06-11 | $11.26 | $16.25 | 0 | — | — |
| 2021-06-10 | $11.26 | $16.25 | 1,354 | — | — |
| 2021-06-09 | $11.08 | $15.98 | 0 | — | — |
| 2021-06-08 | $11.08 | $15.98 | 15,029 | — | — |
| 2021-06-07 | $11.12 | $16.03 | 1,489 | — | — |
| 2021-06-04 | $10.91 | $15.73 | 0 | — | — |
| 2021-06-03 | $10.91 | $15.73 | 0 | — | — |
| 2021-06-02 | $10.91 | $15.73 | 0 | — | — |
| 2021-06-01 | $10.91 | $15.73 | 1,489 | — | — |
| 2021-05-28 | $10.89 | $15.71 | 2,708 | — | — |
| 2021-05-27 | $11.08 | $15.98 | 1,489 | — | — |
| 2021-05-26 | $11.10 | $16.01 | 2,708 | — | — |
| 2021-05-25 | $10.60 | $15.29 | 1,083 | — | — |
| 2021-05-24 | $10.56 | $15.23 | 0 | — | — |
| 2021-05-21 | $10.56 | $15.23 | 1,896 | — | — |
| 2021-05-20 | $10.56 | $15.23 | 5,010 | — | — |
| 2021-05-19 | $10.52 | $15.17 | 1,083 | — | — |
| 2021-05-18 | $10.53 | $15.19 | 1,896 | — | — |
| 2021-05-17 | $10.52 | $15.18 | 0 | — | — |
| 2021-05-14 | $10.52 | $15.18 | 7,447 | — | — |
| 2021-05-13 | $10.52 | $15.18 | 11,644 | — | — |
| 2021-05-12 | $10.58 | $15.25 | 7,582 | — | — |
| 2021-05-11 | $10.78 | $15.55 | 2,843 | — | — |
| 2021-05-10 | $10.97 | $15.82 | 2,302 | — | — |
| 2021-05-07 | $11.06 | $15.96 | 2,979 | — | — |
| 2021-05-06 | $11.13 | $15.92 | 5,416 | — | — |
| 2021-05-05 | $11.22 | $16.04 | 1,760 | — | — |
| 2021-05-04 | $11.08 | $15.84 | 0 | — | — |
| 2021-05-03 | $11.08 | $15.84 | 8,124 | — | — |
| 2021-04-30 | $11.30 | $16.16 | 2,166 | — | — |
| 2021-04-29 | $10.97 | $15.68 | 1,219 | — | — |
| 2021-04-28 | $10.95 | $15.66 | 0 | — | — |
| 2021-04-27 | $10.95 | $15.66 | 1,896 | — | — |
| 2021-04-26 | $10.71 | $15.31 | 542 | — | — |
| 2021-04-23 | $10.69 | $15.29 | 0 | — | — |
| 2021-04-22 | $10.69 | $15.29 | 812 | — | — |
| 2021-04-21 | $10.66 | $15.24 | 8,530 | — | — |
| 2021-04-20 | $10.57 | $15.11 | 406 | — | — |
| 2021-04-19 | $10.60 | $15.15 | 2,302 | — | — |
| 2021-04-16 | $10.85 | $15.51 | 542 | — | — |
| 2021-04-15 | $10.73 | $15.34 | 271 | — | — |
| 2021-04-14 | $10.73 | $15.34 | 11,644 | — | — |
| 2021-04-13 | $11.06 | $15.81 | 0 | — | — |
| 2021-04-12 | $11.06 | $15.81 | 677 | — | — |
| 2021-04-09 | $10.70 | $15.30 | 542 | — | — |
| 2021-04-08 | $10.76 | $15.39 | 406 | — | — |
| 2021-04-07 | $10.70 | $15.30 | 0 | — | — |
| 2021-04-06 | $10.70 | $15.30 | 3,114 | — | — |
| 2021-04-05 | $10.87 | $15.55 | 1,219 | — | — |
| 2021-04-01 | $11.08 | $15.84 | 677 | — | — |
| 2021-03-31 | $11.07 | $15.83 | 2,031 | — | — |
| 2021-03-30 | $11.12 | $15.89 | 677 | — | — |
| 2021-03-29 | $11.15 | $15.95 | 17,873 | — | — |
| 2021-03-26 | $11.12 | $15.89 | 812 | — | — |
| 2021-03-25 | $11.15 | $15.95 | 948 | — | — |
| 2021-03-24 | $11.15 | $15.95 | 812 | — | — |
| 2021-03-23 | $11.12 | $15.89 | 406 | — | — |
| 2021-03-22 | $11.15 | $15.95 | 14,217 | — | — |
| 2021-03-19 | $11.15 | $15.95 | 406 | — | — |
| 2021-03-18 | $11.14 | $15.93 | 3,791 | — | — |
| 2021-03-17 | $11.08 | $15.84 | 14,352 | — | — |
| 2021-03-16 | $10.56 | $15.10 | 135 | — | — |
| 2021-03-15 | $10.56 | $15.10 | 677 | — | — |
| 2021-03-12 | $11.00 | $15.74 | 2,573 | — | — |
| 2021-03-11 | $10.92 | $15.61 | 0 | — | — |
| 2021-03-10 | $10.92 | $15.61 | 3,520 | — | — |
| 2021-03-09 | $11.08 | $15.84 | 14,759 | — | — |
| 2021-03-08 | $11.37 | $16.26 | 271 | — | — |
| 2021-03-05 | $11.07 | $15.83 | 0 | — | — |
| 2021-03-04 | $11.07 | $15.83 | 0 | — | — |
| 2021-03-03 | $11.07 | $15.83 | 2,708 | — | — |
| 2021-03-02 | $11.42 | $16.33 | 406 | — | — |
| 2021-03-01 | $11.31 | $16.17 | 0 | — | — |
| 2021-02-26 | $11.31 | $16.17 | 406 | — | — |
| 2021-02-25 | $11.38 | $16.27 | 271 | — | — |
| 2021-02-24 | $11.56 | $16.39 | 1,489 | — | — |
| 2021-02-23 | $11.56 | $16.39 | 1,083 | — | — |
| 2021-02-22 | $11.45 | $16.23 | 12,863 | — | — |
| 2021-02-19 | $11.62 | $16.48 | 0 | — | — |
| 2021-02-18 | $11.62 | $16.48 | 14,894 | — | — |
| 2021-02-17 | $11.45 | $16.23 | 0 | — | — |
| 2021-02-16 | $11.45 | $16.23 | 406 | — | — |
| 2021-02-12 | $10.71 | $15.19 | 0 | — | — |
| 2021-02-11 | $10.71 | $15.19 | 406 | — | — |
| 2021-02-10 | $10.64 | $15.09 | 812 | — | — |
| 2021-02-09 | $11.82 | $16.76 | 7,176 | — | — |
| 2021-02-08 | $11.31 | $16.04 | 6,770 | — | — |
| 2021-02-05 | $9.93 | $14.08 | 271 | — | — |
| 2021-02-04 | $9.89 | $14.02 | 3,385 | — | — |
| 2021-02-03 | $9.97 | $14.14 | 948 | — | — |
| 2021-02-02 | $9.82 | $13.93 | 1,083 | — | — |
| 2021-02-01 | $9.82 | $13.92 | 4,333 | — | — |
| 2021-01-29 | $9.61 | $13.63 | 542 | — | — |
| 2021-01-28 | $9.70 | $13.75 | 1,760 | — | — |
| 2021-01-27 | $9.53 | $13.52 | 4,197 | — | — |
| 2021-01-26 | $9.76 | $13.85 | 0 | — | — |
| 2021-01-25 | $9.76 | $13.85 | 0 | — | — |
| 2021-01-22 | $9.76 | $13.85 | 135 | — | — |
| 2021-01-21 | $9.76 | $13.85 | 406 | — | — |
| 2021-01-20 | $9.61 | $13.63 | 406 | — | — |
| 2021-01-19 | $9.76 | $13.85 | 3,385 | — | — |
| 2021-01-15 | $9.78 | $13.87 | 1,489 | — | — |
| 2021-01-14 | $9.64 | $13.67 | 0 | — | — |
| 2021-01-13 | $9.64 | $13.67 | 7,312 | — | — |
| 2021-01-12 | $9.68 | $13.73 | 0 | — | — |
| 2021-01-11 | $9.68 | $13.73 | 948 | — | — |
| 2021-01-08 | $9.99 | $14.16 | 812 | — | — |
| 2021-01-07 | $9.79 | $13.88 | 11,238 | — | — |
| 2021-01-06 | $9.79 | $13.89 | 2,166 | — | — |
| 2021-01-05 | $9.66 | $13.70 | 1,489 | — | — |
| 2021-01-04 | $9.60 | $13.62 | 0 | — | — |