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
- 2006-01-24 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 | $12.28 | $12.41 | 1,800 | — | — |
| 2021-12-30 | $12.39 | $12.52 | 0 | — | — |
| 2021-12-29 | $12.39 | $12.52 | 900 | — | — |
| 2021-12-28 | $12.25 | $12.38 | 600 | — | — |
| 2021-12-27 | $12.27 | $12.40 | 200 | — | — |
| 2021-12-23 | $12.35 | $12.48 | 0 | — | — |
| 2021-12-22 | $12.35 | $12.48 | 400 | — | — |
| 2021-12-21 | $12.32 | $12.45 | 400 | — | — |
| 2021-12-20 | $12.39 | $12.52 | 5,600 | — | — |
| 2021-12-17 | $12.33 | $12.46 | 8,000 | — | — |
| 2021-12-16 | $12.40 | $12.53 | 300 | — | — |
| 2021-12-15 | $12.28 | $12.41 | 900 | — | — |
| 2021-12-14 | $12.34 | $12.47 | 3,800 | — | — |
| 2021-12-13 | $12.23 | $12.36 | 3,600 | — | — |
| 2021-12-10 | $12.39 | $12.52 | 2,600 | — | — |
| 2021-12-09 | $12.30 | $12.43 | 21,000 | — | — |
| 2021-12-08 | $12.23 | $12.36 | 10,300 | — | — |
| 2021-12-07 | $12.18 | $12.31 | 3,300 | — | — |
| 2021-12-06 | $12.07 | $12.19 | 2,500 | — | — |
| 2021-12-03 | $12.15 | $12.28 | 1,900 | — | — |
| 2021-12-02 | $12.20 | $12.33 | 11,000 | — | — |
| 2021-12-01 | $12.18 | $12.31 | 5,000 | — | — |
| 2021-11-30 | $12.00 | $12.12 | 7,800 | — | — |
| 2021-11-29 | $11.90 | $12.02 | 3,000 | — | — |
| 2021-11-26 | $11.72 | $11.72 | 3,800 | — | — |
| 2021-11-24 | $11.94 | $11.94 | 18,700 | — | — |
| 2021-11-23 | $11.83 | $11.83 | 2,100 | — | — |
| 2021-11-22 | $11.90 | $11.90 | 7,500 | — | — |
| 2021-11-19 | $11.90 | $11.90 | 7,200 | — | — |
| 2021-11-18 | $11.94 | $11.94 | 9,300 | — | — |
| 2021-11-17 | $11.76 | $11.76 | 17,300 | — | — |
| 2021-11-16 | $11.74 | $11.74 | 6,200 | — | — |
| 2021-11-15 | $11.70 | $11.70 | 1,100 | — | — |
| 2021-11-12 | $11.75 | $11.75 | 2,300 | — | — |
| 2021-11-11 | $11.82 | $11.82 | 6,300 | — | — |
| 2021-11-10 | $11.62 | $11.62 | 3,200 | — | — |
| 2021-11-09 | $11.54 | $11.54 | 4,400 | — | — |
| 2021-11-08 | $11.50 | $11.50 | 24,300 | — | — |
| 2021-11-05 | $11.55 | $11.55 | 14,800 | — | — |
| 2021-11-04 | $11.51 | $11.51 | 5,500 | — | — |
| 2021-11-03 | $11.42 | $11.42 | 5,100 | — | — |
| 2021-11-02 | $11.33 | $11.33 | 3,500 | — | — |
| 2021-11-01 | $11.40 | $11.40 | 6,700 | — | — |
| 2021-10-29 | $11.31 | $11.31 | 200 | — | — |
| 2021-10-28 | $11.48 | $11.48 | 400 | — | — |
| 2021-10-27 | $11.48 | $11.48 | 500 | — | — |
| 2021-10-26 | $11.40 | $11.40 | 600 | — | — |
| 2021-10-25 | $11.40 | $11.40 | 500 | — | — |
| 2021-10-22 | $11.50 | $11.50 | 9,100 | — | — |
| 2021-10-21 | $11.50 | $11.50 | 2,900 | — | — |
| 2021-10-20 | $11.51 | $11.51 | 600 | — | — |
| 2021-10-19 | $11.56 | $11.56 | 200 | — | — |
| 2021-10-18 | $11.53 | $11.53 | 800 | — | — |
| 2021-10-15 | $11.54 | $11.54 | 3,000 | — | — |
| 2021-10-14 | $11.65 | $11.65 | 3,100 | — | — |
| 2021-10-13 | $11.53 | $11.53 | 300 | — | — |
| 2021-10-12 | $11.82 | $11.82 | 1,200 | — | — |
| 2021-10-11 | $11.70 | $11.70 | 0 | — | — |
| 2021-10-08 | $11.70 | $11.70 | 16,000 | — | — |
| 2021-10-07 | $11.62 | $11.62 | 2,300 | — | — |
| 2021-10-06 | $11.60 | $11.60 | 3,800 | — | — |
| 2021-10-05 | $11.60 | $11.60 | 1,100 | — | — |
| 2021-10-04 | $11.52 | $11.52 | 5,900 | — | — |
| 2021-10-01 | $11.70 | $11.70 | 11,300 | — | — |
| 2021-09-30 | $11.45 | $11.45 | 69,000 | — | — |
| 2021-09-29 | $11.22 | $11.22 | 66,500 | — | — |
| 2021-09-28 | $11.09 | $11.09 | 35,700 | — | — |
| 2021-09-27 | $11.06 | $11.06 | 28,900 | — | — |
| 2021-09-24 | $10.99 | $10.99 | 21,400 | — | — |
| 2021-09-23 | $10.94 | $10.94 | 16,400 | — | — |
| 2021-09-22 | $10.96 | $10.96 | 6,400 | — | — |
| 2021-09-21 | $10.91 | $10.91 | 33,900 | — | — |
| 2021-09-20 | $10.85 | $10.85 | 18,400 | — | — |
| 2021-09-17 | $10.85 | $10.85 | 11,500 | — | — |
| 2021-09-16 | $10.81 | $10.81 | 7,500 | — | — |
| 2021-09-15 | $10.81 | $10.81 | 4,400 | — | — |
| 2021-09-14 | $10.91 | $10.91 | 5,200 | — | — |
| 2021-09-13 | $10.90 | $10.90 | 12,900 | — | — |
| 2021-09-10 | $10.89 | $10.89 | 43,200 | — | — |
| 2021-09-09 | $10.78 | $10.78 | 66,000 | — | — |
| 2021-09-08 | $10.75 | $10.75 | 5,400 | — | — |
| 2021-09-07 | $10.62 | $10.62 | 18,900 | — | — |
| 2021-09-03 | $10.55 | $10.55 | 36,400 | — | — |
| 2021-09-02 | $10.56 | $10.56 | 10,000 | — | — |
| 2021-09-01 | $10.66 | $10.66 | 22,700 | — | — |
| 2021-08-31 | $10.56 | $10.56 | 9,600 | — | — |
| 2021-08-30 | $10.63 | $10.63 | 12,200 | — | — |
| 2021-08-27 | $10.50 | $10.50 | 14,600 | — | — |
| 2021-08-26 | $10.49 | $10.49 | 19,200 | — | — |
| 2021-08-25 | $10.53 | $10.53 | 12,100 | — | — |
| 2021-08-24 | $10.50 | $10.50 | 33,000 | — | — |
| 2021-08-23 | $10.40 | $10.40 | 17,500 | — | — |
| 2021-08-20 | $10.57 | $10.57 | 19,700 | — | — |
| 2021-08-19 | $10.27 | $10.27 | 12,100 | — | — |
| 2021-08-18 | $10.46 | $10.46 | 16,000 | — | — |
| 2021-08-17 | $10.40 | $10.40 | 23,500 | — | — |
| 2021-08-16 | $10.39 | $10.39 | 45,600 | — | — |
| 2021-08-13 | $10.23 | $10.23 | 12,900 | — | — |
| 2021-08-12 | $10.21 | $10.21 | 15,000 | — | — |
| 2021-08-11 | $10.26 | $10.26 | 39,800 | — | — |
| 2021-08-10 | $10.31 | $10.31 | 22,100 | — | — |
| 2021-08-09 | $10.32 | $10.32 | 36,300 | — | — |
| 2021-08-06 | $10.30 | $10.30 | 49,400 | — | — |
| 2021-08-05 | $10.25 | $10.25 | 63,200 | — | — |
| 2021-08-04 | $10.15 | $10.15 | 106,900 | — | — |
| 2021-08-03 | $10.32 | $10.32 | 75,600 | — | — |
| 2021-08-02 | $10.40 | $10.40 | 52,900 | — | — |
| 2021-07-30 | $10.41 | $10.41 | 17,200 | — | — |
| 2021-07-29 | $10.43 | $10.43 | 28,200 | — | — |
| 2021-07-28 | $10.46 | $10.46 | 24,000 | — | — |
| 2021-07-27 | $10.48 | $10.48 | 21,500 | — | — |
| 2021-07-26 | $10.55 | $10.55 | 30,300 | — | — |
| 2021-07-23 | $10.62 | $10.62 | 28,100 | — | — |
| 2021-07-22 | $10.70 | $10.70 | 34,600 | — | — |
| 2021-07-21 | $10.66 | $10.66 | 30,000 | — | — |
| 2021-07-20 | $10.69 | $10.69 | 13,800 | — | — |
| 2021-07-19 | $10.66 | $10.66 | 28,700 | — | — |
| 2021-07-16 | $10.75 | $10.75 | 130,800 | — | — |
| 2021-07-15 | $10.94 | $10.94 | 291,000 | — | — |
| 2021-07-14 | $11.54 | $11.54 | 4,029 | — | — |
| 2021-07-13 | $11.27 | $11.27 | 5,495 | — | — |
| 2021-07-12 | $11.55 | $11.55 | 1,343 | — | — |
| 2021-07-09 | $12.03 | $12.03 | 0 | — | — |
| 2021-07-08 | $12.03 | $12.03 | 0 | — | — |
| 2021-07-07 | $12.03 | $12.03 | 4,518 | — | — |
| 2021-07-06 | $12.00 | $12.00 | 244 | — | — |
| 2021-07-02 | $11.38 | $11.38 | 0 | — | — |
| 2021-07-01 | $11.38 | $11.38 | 488 | — | — |
| 2021-06-30 | $11.30 | $11.30 | 0 | — | — |
| 2021-06-29 | $11.30 | $11.30 | 0 | — | — |
| 2021-06-28 | $11.30 | $11.30 | 1,587 | — | — |
| 2021-06-25 | $12.10 | $12.10 | 9,280 | — | — |
| 2021-06-24 | $11.06 | $11.06 | 0 | — | — |
| 2021-06-23 | $11.06 | $11.06 | 0 | — | — |
| 2021-06-22 | $11.06 | $11.06 | 366 | — | — |
| 2021-06-21 | $11.25 | $11.25 | 0 | — | — |
| 2021-06-18 | $11.25 | $11.25 | 855 | — | — |
| 2021-06-17 | $10.97 | $10.97 | 2,564 | — | — |
| 2021-06-16 | $10.93 | $10.93 | 1,954 | — | — |
| 2021-06-15 | $10.94 | $10.94 | 366 | — | — |
| 2021-06-14 | $10.89 | $10.89 | 10,501 | — | — |
| 2021-06-11 | $11.41 | $11.41 | 977 | — | — |
| 2021-06-10 | $11.06 | $11.06 | 11,111 | — | — |
| 2021-06-09 | $10.99 | $10.99 | 1,099 | — | — |
| 2021-06-08 | $10.94 | $10.94 | 122 | — | — |
| 2021-06-07 | $11.29 | $11.29 | 3,541 | — | — |
| 2021-06-04 | $10.93 | $10.93 | 1,832 | — | — |
| 2021-06-03 | $10.93 | $10.93 | 2,198 | — | — |
| 2021-06-02 | $11.40 | $11.40 | 977 | — | — |
| 2021-06-01 | $11.43 | $11.43 | 2,320 | — | — |
| 2021-05-28 | $11.37 | $11.37 | 7,937 | — | — |
| 2021-05-27 | $10.93 | $10.93 | 0 | — | — |
| 2021-05-26 | $10.93 | $10.93 | 0 | — | — |
| 2021-05-25 | $10.93 | $10.93 | 17,949 | — | — |
| 2021-05-24 | $10.93 | $10.93 | 3,053 | — | — |
| 2021-05-21 | $10.93 | $10.93 | 2,198 | — | — |
| 2021-05-20 | $10.86 | $10.86 | 2,930 | — | — |
| 2021-05-19 | $10.85 | $10.85 | 1,343 | — | — |
| 2021-05-18 | $10.93 | $10.93 | 2,808 | — | — |
| 2021-05-17 | $10.74 | $10.74 | 1,465 | — | — |
| 2021-05-14 | $10.93 | $10.93 | 2,808 | — | — |
| 2021-05-13 | $10.89 | $10.89 | 244 | — | — |
| 2021-05-12 | $10.93 | $10.93 | 3,175 | — | — |
| 2021-05-11 | $10.83 | $10.83 | 611 | — | — |
| 2021-05-10 | $10.81 | $10.81 | 244 | — | — |
| 2021-05-07 | $10.93 | $10.93 | 244 | — | — |
| 2021-05-06 | $10.86 | $10.86 | 0 | — | — |
| 2021-05-05 | $10.86 | $10.86 | 1,099 | — | — |
| 2021-05-04 | $10.93 | $10.93 | 0 | — | — |
| 2021-05-03 | $10.93 | $10.93 | 1,221 | — | — |
| 2021-04-30 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-29 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-28 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-27 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-26 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-23 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-22 | $10.93 | $10.93 | 0 | — | — |
| 2021-04-21 | $10.93 | $10.93 | 244 | — | — |
| 2021-04-20 | $10.81 | $10.81 | 488 | — | — |
| 2021-04-19 | $10.81 | $10.81 | 855 | — | — |
| 2021-04-16 | $11.06 | $11.06 | 611 | — | — |
| 2021-04-15 | $11.47 | $11.47 | 2,564 | — | — |
| 2021-04-14 | $11.15 | $11.15 | 0 | — | — |
| 2021-04-13 | $11.15 | $11.15 | 17,582 | — | — |
| 2021-04-12 | $11.61 | $11.61 | 6,349 | — | — |
| 2021-04-09 | $10.81 | $10.81 | 0 | — | — |
| 2021-04-08 | $10.81 | $10.81 | 0 | — | — |
| 2021-04-07 | $10.81 | $10.81 | 2,320 | — | — |
| 2021-04-06 | $11.02 | $11.02 | 1,587 | — | — |
| 2021-04-05 | $11.40 | $11.40 | 1,587 | — | — |
| 2021-04-01 | $11.33 | $11.33 | 3,053 | — | — |
| 2021-03-31 | $11.26 | $11.26 | 611 | — | — |
| 2021-03-30 | $11.66 | $11.66 | 0 | — | — |
| 2021-03-29 | $11.66 | $11.66 | 0 | — | — |
| 2021-03-26 | $11.66 | $11.66 | 0 | — | — |
| 2021-03-25 | $11.66 | $11.66 | 611 | — | — |
| 2021-03-24 | $11.02 | $11.02 | 0 | — | — |
| 2021-03-23 | $11.02 | $11.02 | 1,465 | — | — |
| 2021-03-22 | $10.89 | $10.89 | 0 | — | — |
| 2021-03-19 | $10.89 | $10.89 | 8,425 | — | — |
| 2021-03-18 | $10.76 | $10.76 | 0 | — | — |
| 2021-03-17 | $10.76 | $10.76 | 244 | — | — |
| 2021-03-16 | $10.93 | $10.93 | 244 | — | — |
| 2021-03-15 | $10.52 | $10.52 | 1,954 | — | — |
| 2021-03-12 | $10.73 | $10.73 | 855 | — | — |
| 2021-03-11 | $11.02 | $11.02 | 3,541 | — | — |
| 2021-03-10 | $10.72 | $10.72 | 3,663 | — | — |
| 2021-03-09 | $10.73 | $10.73 | 5,861 | — | — |
| 2021-03-08 | $11.10 | $11.10 | 855 | — | — |
| 2021-03-05 | $11.22 | $11.22 | 1,465 | — | — |
| 2021-03-04 | $11.52 | $11.52 | 5,983 | — | — |
| 2021-03-03 | $11.75 | $11.75 | 11,233 | — | — |
| 2021-03-02 | $11.72 | $11.72 | 611 | — | — |
| 2021-03-01 | $11.85 | $11.85 | 8,303 | — | — |
| 2021-02-26 | $10.66 | $10.66 | 36,142 | — | — |
| 2021-02-25 | $9.01 | $9.01 | 244 | — | — |
| 2021-02-24 | $8.78 | $8.78 | 366 | — | — |
| 2021-02-23 | $8.94 | $8.94 | 244 | — | — |
| 2021-02-22 | $8.80 | $8.80 | 611 | — | — |
| 2021-02-19 | $8.68 | $8.68 | 0 | — | — |
| 2021-02-18 | $8.68 | $8.68 | 0 | — | — |
| 2021-02-17 | $8.68 | $8.68 | 0 | — | — |
| 2021-02-16 | $8.68 | $8.68 | 977 | — | — |
| 2021-02-12 | $8.61 | $8.61 | 2,320 | — | — |
| 2021-02-11 | $8.61 | $8.61 | 1,832 | — | — |
| 2021-02-10 | $8.61 | $8.61 | 855 | — | — |
| 2021-02-09 | $8.61 | $8.61 | 2,198 | — | — |
| 2021-02-08 | $8.68 | $8.68 | 366 | — | — |
| 2021-02-05 | $8.69 | $8.69 | 0 | — | — |
| 2021-02-04 | $8.69 | $8.69 | 8,181 | — | — |
| 2021-02-03 | $8.98 | $8.98 | 733 | — | — |
| 2021-02-02 | $8.56 | $8.56 | 1,343 | — | — |
| 2021-02-01 | $8.52 | $8.52 | 366 | — | — |
| 2021-01-29 | $9.01 | $9.01 | 488 | — | — |
| 2021-01-28 | $8.76 | $8.76 | 1,832 | — | — |
| 2021-01-27 | $9.28 | $9.28 | 3,541 | — | — |
| 2021-01-26 | $8.96 | $8.96 | 4,884 | — | — |
| 2021-01-25 | $8.39 | $8.39 | 3,419 | — | — |
| 2021-01-22 | $8.22 | $8.22 | 122 | — | — |
| 2021-01-21 | $8.22 | $8.22 | 2,320 | — | — |
| 2021-01-20 | $8.20 | $8.20 | 733 | — | — |
| 2021-01-19 | $8.26 | $8.26 | 1,221 | — | — |
| 2021-01-15 | $8.07 | $8.07 | 733 | — | — |
| 2021-01-14 | $7.92 | $7.92 | 855 | — | — |
| 2021-01-13 | $8.34 | $8.34 | 0 | — | — |
| 2021-01-12 | $8.34 | $8.34 | 0 | — | — |
| 2021-01-11 | $8.34 | $8.34 | 611 | — | — |
| 2021-01-08 | $8.39 | $8.39 | 1,465 | — | — |
| 2021-01-07 | $8.30 | $8.30 | 977 | — | — |
| 2021-01-06 | $8.23 | $8.23 | 733 | — | — |
| 2021-01-05 | $8.39 | $8.39 | 855 | — | — |
| 2021-01-04 | $8.36 | $8.36 | 1,587 | — | — |