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
- 2020-12-07 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 | $9.82 | $9.82 | 317,600 | — | — |
| 2021-12-30 | $9.81 | $9.81 | 354,500 | — | — |
| 2021-12-29 | $9.80 | $9.80 | 284,800 | — | — |
| 2021-12-28 | $9.81 | $9.81 | 231,000 | — | — |
| 2021-12-27 | $9.82 | $9.82 | 492,400 | — | — |
| 2021-12-23 | $9.80 | $9.80 | 268,400 | — | — |
| 2021-12-22 | $9.80 | $9.80 | 363,300 | — | — |
| 2021-12-21 | $9.80 | $9.80 | 360,000 | — | — |
| 2021-12-20 | $9.80 | $9.80 | 1,050,800 | — | — |
| 2021-12-17 | $9.83 | $9.83 | 360,600 | — | — |
| 2021-12-16 | $9.81 | $9.81 | 413,000 | — | — |
| 2021-12-15 | $9.81 | $9.81 | 354,200 | — | — |
| 2021-12-14 | $9.81 | $9.81 | 552,300 | — | — |
| 2021-12-13 | $9.82 | $9.82 | 815,400 | — | — |
| 2021-12-10 | $9.82 | $9.82 | 217,500 | — | — |
| 2021-12-09 | $9.83 | $9.83 | 295,700 | — | — |
| 2021-12-08 | $9.83 | $9.83 | 179,400 | — | — |
| 2021-12-07 | $9.85 | $9.85 | 460,600 | — | — |
| 2021-12-06 | $9.83 | $9.83 | 437,000 | — | — |
| 2021-12-03 | $9.84 | $9.84 | 870,000 | — | — |
| 2021-12-02 | $9.83 | $9.83 | 366,000 | — | — |
| 2021-12-01 | $9.84 | $9.84 | 799,100 | — | — |
| 2021-11-30 | $9.84 | $9.84 | 446,300 | — | — |
| 2021-11-29 | $9.85 | $9.85 | 487,400 | — | — |
| 2021-11-26 | $9.87 | $9.87 | 296,100 | — | — |
| 2021-11-24 | $9.91 | $9.91 | 446,200 | — | — |
| 2021-11-23 | $9.87 | $9.87 | 478,200 | — | — |
| 2021-11-22 | $9.93 | $9.93 | 570,800 | — | — |
| 2021-11-19 | $9.97 | $9.97 | 544,500 | — | — |
| 2021-11-18 | $9.97 | $9.97 | 586,500 | — | — |
| 2021-11-17 | $9.99 | $9.99 | 201,000 | — | — |
| 2021-11-16 | $10.02 | $10.02 | 424,800 | — | — |
| 2021-11-15 | $10.01 | $10.01 | 376,500 | — | — |
| 2021-11-12 | $10.04 | $10.04 | 552,700 | — | — |
| 2021-11-11 | $9.96 | $9.96 | 227,500 | — | — |
| 2021-11-10 | $9.97 | $9.97 | 495,200 | — | — |
| 2021-11-09 | $9.95 | $9.95 | 242,700 | — | — |
| 2021-11-08 | $9.92 | $9.92 | 183,400 | — | — |
| 2021-11-05 | $9.91 | $9.91 | 321,100 | — | — |
| 2021-11-04 | $9.92 | $9.92 | 312,000 | — | — |
| 2021-11-03 | $9.91 | $9.91 | 350,200 | — | — |
| 2021-11-02 | $9.92 | $9.92 | 523,500 | — | — |
| 2021-11-01 | $10.01 | $10.01 | 353,200 | — | — |
| 2021-10-29 | $10.07 | $10.07 | 1,202,500 | — | — |
| 2021-10-28 | $10.12 | $10.12 | 479,600 | — | — |
| 2021-10-27 | $10.13 | $10.13 | 1,091,000 | — | — |
| 2021-10-26 | $10.09 | $10.09 | 4,573,000 | — | — |
| 2021-10-25 | $9.86 | $9.86 | 503,400 | — | — |
| 2021-10-22 | $9.85 | $9.85 | 685,400 | — | — |
| 2021-10-21 | $9.85 | $9.85 | 314,500 | — | — |
| 2021-10-20 | $9.81 | $9.81 | 358,700 | — | — |
| 2021-10-19 | $9.81 | $9.81 | 342,700 | — | — |
| 2021-10-18 | $9.81 | $9.81 | 483,500 | — | — |
| 2021-10-15 | $9.81 | $9.81 | 715,700 | — | — |
| 2021-10-14 | $9.83 | $9.83 | 463,700 | — | — |
| 2021-10-13 | $9.81 | $9.81 | 169,300 | — | — |
| 2021-10-12 | $9.81 | $9.81 | 185,000 | — | — |
| 2021-10-11 | $9.81 | $9.81 | 146,200 | — | — |
| 2021-10-08 | $9.81 | $9.81 | 176,500 | — | — |
| 2021-10-07 | $9.82 | $9.82 | 88,800 | — | — |
| 2021-10-06 | $9.81 | $9.81 | 390,100 | — | — |
| 2021-10-05 | $9.82 | $9.82 | 162,900 | — | — |
| 2021-10-04 | $9.81 | $9.81 | 462,700 | — | — |
| 2021-10-01 | $9.81 | $9.81 | 297,800 | — | — |
| 2021-09-30 | $9.81 | $9.81 | 222,900 | — | — |
| 2021-09-29 | $9.84 | $9.84 | 322,800 | — | — |
| 2021-09-28 | $9.83 | $9.83 | 381,500 | — | — |
| 2021-09-27 | $9.87 | $9.87 | 300,600 | — | — |
| 2021-09-24 | $9.82 | $9.82 | 188,300 | — | — |
| 2021-09-23 | $9.81 | $9.81 | 148,200 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 247,800 | — | — |
| 2021-09-21 | $9.82 | $9.82 | 412,200 | — | — |
| 2021-09-20 | $9.79 | $9.79 | 432,900 | — | — |
| 2021-09-17 | $9.81 | $9.81 | 319,300 | — | — |
| 2021-09-16 | $9.85 | $9.85 | 237,100 | — | — |
| 2021-09-15 | $9.83 | $9.83 | 491,100 | — | — |
| 2021-09-14 | $9.82 | $9.82 | 377,000 | — | — |
| 2021-09-13 | $9.81 | $9.81 | 591,800 | — | — |
| 2021-09-10 | $9.84 | $9.84 | 304,500 | — | — |
| 2021-09-09 | $9.87 | $9.87 | 232,800 | — | — |
| 2021-09-08 | $9.91 | $9.91 | 414,900 | — | — |
| 2021-09-07 | $10.02 | $10.02 | 1,887,300 | — | — |
| 2021-09-03 | $9.97 | $9.97 | 742,000 | — | — |
| 2021-09-02 | $9.79 | $9.79 | 169,200 | — | — |
| 2021-09-01 | $9.81 | $9.81 | 300,500 | — | — |
| 2021-08-31 | $9.81 | $9.81 | 466,900 | — | — |
| 2021-08-30 | $9.77 | $9.77 | 246,900 | — | — |
| 2021-08-27 | $9.73 | $9.73 | 177,300 | — | — |
| 2021-08-26 | $9.72 | $9.72 | 185,700 | — | — |
| 2021-08-25 | $9.72 | $9.72 | 438,500 | — | — |
| 2021-08-24 | $9.71 | $9.71 | 446,700 | — | — |
| 2021-08-23 | $9.76 | $9.76 | 720,800 | — | — |
| 2021-08-20 | $9.78 | $9.78 | 686,900 | — | — |
| 2021-08-19 | $9.80 | $9.80 | 740,600 | — | — |
| 2021-08-18 | $9.75 | $9.75 | 556,800 | — | — |
| 2021-08-17 | $9.80 | $9.80 | 546,700 | — | — |
| 2021-08-16 | $9.79 | $9.79 | 385,400 | — | — |
| 2021-08-13 | $9.82 | $9.82 | 215,900 | — | — |
| 2021-08-12 | $9.81 | $9.81 | 244,800 | — | — |
| 2021-08-11 | $9.78 | $9.78 | 654,000 | — | — |
| 2021-08-10 | $9.84 | $9.84 | 344,200 | — | — |
| 2021-08-09 | $9.80 | $9.80 | 219,000 | — | — |
| 2021-08-06 | $9.79 | $9.79 | 160,800 | — | — |
| 2021-08-05 | $9.78 | $9.78 | 481,800 | — | — |
| 2021-08-04 | $9.81 | $9.81 | 223,000 | — | — |
| 2021-08-03 | $9.83 | $9.83 | 375,300 | — | — |
| 2021-08-02 | $9.82 | $9.82 | 346,500 | — | — |
| 2021-07-30 | $9.77 | $9.77 | 332,300 | — | — |
| 2021-07-29 | $9.81 | $9.81 | 330,300 | — | — |
| 2021-07-28 | $9.79 | $9.79 | 699,700 | — | — |
| 2021-07-27 | $9.76 | $9.76 | 1,201,900 | — | — |
| 2021-07-26 | $9.84 | $9.84 | 414,600 | — | — |
| 2021-07-23 | $9.87 | $9.87 | 769,300 | — | — |
| 2021-07-22 | $9.84 | $9.84 | 268,100 | — | — |
| 2021-07-21 | $9.87 | $9.87 | 463,200 | — | — |
| 2021-07-20 | $9.86 | $9.86 | 412,500 | — | — |
| 2021-07-19 | $9.85 | $9.85 | 1,245,600 | — | — |
| 2021-07-16 | $9.92 | $9.92 | 1,338,700 | — | — |
| 2021-07-15 | $9.96 | $9.96 | 653,600 | — | — |
| 2021-07-14 | $9.96 | $9.96 | 1,595,500 | — | — |
| 2021-07-13 | $10.05 | $10.05 | 714,700 | — | — |
| 2021-07-12 | $10.06 | $10.06 | 453,400 | — | — |
| 2021-07-09 | $10.13 | $10.13 | 186,900 | — | — |
| 2021-07-08 | $10.12 | $10.12 | 904,600 | — | — |
| 2021-07-07 | $10.16 | $10.16 | 809,600 | — | — |
| 2021-07-06 | $10.16 | $10.16 | 725,900 | — | — |
| 2021-07-02 | $10.16 | $10.16 | 575,300 | — | — |
| 2021-07-01 | $10.15 | $10.15 | 786,400 | — | — |
| 2021-06-30 | $10.12 | $10.12 | 311,600 | — | — |
| 2021-06-29 | $10.13 | $10.13 | 601,800 | — | — |
| 2021-06-28 | $10.14 | $10.14 | 780,400 | — | — |
| 2021-06-25 | $10.13 | $10.13 | 599,000 | — | — |
| 2021-06-24 | $10.14 | $10.14 | 542,400 | — | — |
| 2021-06-23 | $10.06 | $10.06 | 444,400 | — | — |
| 2021-06-22 | $10.10 | $10.10 | 469,000 | — | — |
| 2021-06-21 | $10.13 | $10.13 | 675,700 | — | — |
| 2021-06-18 | $10.18 | $10.18 | 873,900 | — | — |
| 2021-06-17 | $10.17 | $10.17 | 663,400 | — | — |
| 2021-06-16 | $10.22 | $10.22 | 441,400 | — | — |
| 2021-06-15 | $10.23 | $10.23 | 406,900 | — | — |
| 2021-06-14 | $10.30 | $10.30 | 486,000 | — | — |
| 2021-06-11 | $10.34 | $10.34 | 443,600 | — | — |
| 2021-06-10 | $10.42 | $10.42 | 700,100 | — | — |
| 2021-06-09 | $10.41 | $10.41 | 566,200 | — | — |
| 2021-06-08 | $10.43 | $10.43 | 731,300 | — | — |
| 2021-06-07 | $10.34 | $10.34 | 1,109,100 | — | — |
| 2021-06-04 | $10.57 | $10.57 | 990,200 | — | — |
| 2021-06-03 | $10.31 | $10.31 | 1,818,300 | — | — |
| 2021-06-02 | $10.13 | $10.13 | 528,000 | — | — |
| 2021-06-01 | $10.14 | $10.14 | 347,000 | — | — |
| 2021-05-28 | $10.11 | $10.11 | 609,200 | — | — |
| 2021-05-27 | $10.07 | $10.07 | 771,200 | — | — |
| 2021-05-26 | $10.16 | $10.16 | 631,200 | — | — |
| 2021-05-25 | $10.17 | $10.17 | 906,600 | — | — |
| 2021-05-24 | $10.05 | $10.05 | 562,100 | — | — |
| 2021-05-21 | $10.11 | $10.11 | 580,300 | — | — |
| 2021-05-20 | $10.10 | $10.10 | 689,900 | — | — |
| 2021-05-19 | $10.08 | $10.08 | 602,600 | — | — |
| 2021-05-18 | $10.07 | $10.07 | 601,000 | — | — |
| 2021-05-17 | $10.10 | $10.10 | 528,800 | — | — |
| 2021-05-14 | $10.02 | $10.02 | 1,110,000 | — | — |
| 2021-05-13 | $9.94 | $9.94 | 1,910,000 | — | — |
| 2021-05-12 | $9.96 | $9.96 | 2,670,700 | — | — |
| 2021-05-11 | $10.00 | $10.00 | 2,144,400 | — | — |
| 2021-05-10 | $10.11 | $10.11 | 3,600,700 | — | — |
| 2021-05-07 | $10.10 | $10.10 | 1,628,700 | — | — |
| 2021-05-06 | $10.19 | $10.19 | 1,581,300 | — | — |
| 2021-05-05 | $10.25 | $10.25 | 472,700 | — | — |
| 2021-05-04 | $10.33 | $10.33 | 1,116,000 | — | — |
| 2021-05-03 | $10.48 | $10.48 | 662,700 | — | — |
| 2021-04-30 | $10.45 | $10.45 | 210,800 | — | — |
| 2021-04-29 | $10.52 | $10.52 | 452,600 | — | — |
| 2021-04-28 | $10.71 | $10.71 | 269,500 | — | — |
| 2021-04-27 | $10.68 | $10.68 | 315,000 | — | — |
| 2021-04-26 | $10.62 | $10.62 | 574,700 | — | — |
| 2021-04-23 | $10.52 | $10.52 | 301,100 | — | — |
| 2021-04-22 | $10.42 | $10.42 | 461,100 | — | — |
| 2021-04-21 | $10.33 | $10.33 | 926,500 | — | — |
| 2021-04-20 | $10.26 | $10.26 | 1,393,100 | — | — |
| 2021-04-19 | $10.59 | $10.59 | 713,000 | — | — |
| 2021-04-16 | $10.72 | $10.72 | 863,100 | — | — |
| 2021-04-15 | $10.70 | $10.70 | 840,900 | — | — |
| 2021-04-14 | $10.68 | $10.68 | 648,500 | — | — |
| 2021-04-13 | $10.82 | $10.82 | 1,156,600 | — | — |
| 2021-04-12 | $11.08 | $11.08 | 1,049,800 | — | — |
| 2021-04-09 | $11.83 | $11.83 | 2,646,900 | — | — |
| 2021-04-08 | $12.11 | $12.11 | 2,560,800 | — | — |
| 2021-04-07 | $10.70 | $10.70 | 618,700 | — | — |
| 2021-04-06 | $10.90 | $10.90 | 654,900 | — | — |
| 2021-04-05 | $10.77 | $10.77 | 601,100 | — | — |
| 2021-04-01 | $10.85 | $10.85 | 534,500 | — | — |
| 2021-03-31 | $10.85 | $10.85 | 423,900 | — | — |
| 2021-03-30 | $10.67 | $10.67 | 802,400 | — | — |
| 2021-03-29 | $10.53 | $10.53 | 718,700 | — | — |
| 2021-03-26 | $10.50 | $10.50 | 2,984,300 | — | — |
| 2021-03-25 | $10.58 | $10.58 | 2,124,400 | — | — |
| 2021-03-24 | $10.81 | $10.81 | 1,131,700 | — | — |
| 2021-03-23 | $11.25 | $11.25 | 776,900 | — | — |
| 2021-03-22 | $11.79 | $11.79 | 639,300 | — | — |
| 2021-03-19 | $11.74 | $11.74 | 884,500 | — | — |
| 2021-03-18 | $11.75 | $11.75 | 1,328,100 | — | — |
| 2021-03-17 | $12.25 | $12.25 | 949,000 | — | — |
| 2021-03-16 | $12.46 | $12.46 | 1,597,800 | — | — |
| 2021-03-15 | $12.64 | $12.64 | 936,800 | — | — |
| 2021-03-12 | $12.71 | $12.71 | 1,521,100 | — | — |
| 2021-03-11 | $12.24 | $12.24 | 1,965,600 | — | — |
| 2021-03-10 | $12.09 | $12.09 | 1,713,200 | — | — |
| 2021-03-09 | $12.24 | $12.24 | 1,312,000 | — | — |
| 2021-03-08 | $11.77 | $11.77 | 1,470,000 | — | — |
| 2021-03-05 | $12.59 | $12.59 | 3,244,400 | — | — |
| 2021-03-04 | $11.56 | $11.56 | 3,883,300 | — | — |
| 2021-03-03 | $11.91 | $11.91 | 2,952,600 | — | — |
| 2021-03-02 | $13.55 | $13.55 | 1,094,800 | — | — |
| 2021-03-01 | $13.88 | $13.88 | 1,011,900 | — | — |
| 2021-02-26 | $13.50 | $13.50 | 2,649,600 | — | — |
| 2021-02-25 | $13.34 | $13.34 | 3,367,400 | — | — |
| 2021-02-24 | $14.06 | $14.06 | 1,778,500 | — | — |
| 2021-02-23 | $14.71 | $14.71 | 3,784,900 | — | — |
| 2021-02-22 | $15.60 | $15.60 | 3,652,300 | — | — |
| 2021-02-19 | $17.37 | $17.37 | 5,259,600 | — | — |
| 2021-02-18 | $15.62 | $15.62 | 1,894,400 | — | — |
| 2021-02-17 | $16.32 | $16.32 | 3,287,600 | — | — |
| 2021-02-16 | $16.40 | $16.40 | 5,768,200 | — | — |
| 2021-02-12 | $14.88 | $14.88 | 988,500 | — | — |
| 2021-02-11 | $14.62 | $14.62 | 2,016,500 | — | — |
| 2021-02-10 | $14.96 | $14.96 | 2,217,800 | — | — |
| 2021-02-09 | $15.52 | $15.52 | 1,411,000 | — | — |
| 2021-02-08 | $15.73 | $15.73 | 3,670,900 | — | — |
| 2021-02-05 | $15.29 | $15.29 | 1,934,400 | — | — |
| 2021-02-04 | $15.96 | $15.96 | 2,870,500 | — | — |
| 2021-02-03 | $15.69 | $15.69 | 4,113,300 | — | — |
| 2021-02-02 | $16.97 | $16.97 | 5,857,300 | — | — |
| 2021-02-01 | $13.88 | $13.88 | 1,520,300 | — | — |
| 2021-01-29 | $13.64 | $13.64 | 1,861,500 | — | — |
| 2021-01-28 | $14.03 | $14.03 | 2,499,200 | — | — |
| 2021-01-27 | $13.41 | $13.41 | 2,081,400 | — | — |
| 2021-01-26 | $14.10 | $14.10 | 1,691,000 | — | — |
| 2021-01-25 | $14.25 | $14.25 | 2,333,300 | — | — |
| 2021-01-22 | $14.67 | $14.67 | 1,590,100 | — | — |
| 2021-01-21 | $14.90 | $14.90 | 1,405,900 | — | — |
| 2021-01-20 | $15.01 | $15.01 | 1,497,700 | — | — |
| 2021-01-19 | $15.13 | $15.13 | 1,654,900 | — | — |
| 2021-01-15 | $15.38 | $15.38 | 1,766,600 | — | — |
| 2021-01-14 | $15.98 | $15.98 | 2,376,100 | — | — |
| 2021-01-13 | $16.32 | $16.32 | 2,727,400 | — | — |
| 2021-01-12 | $15.23 | $15.23 | 1,608,800 | — | — |
| 2021-01-11 | $15.29 | $15.29 | 2,771,100 | — | — |
| 2021-01-08 | $14.65 | $14.65 | 2,349,500 | — | — |
| 2021-01-07 | $14.79 | $14.79 | 3,742,200 | — | — |
| 2021-01-06 | $13.83 | $13.83 | 3,186,100 | — | — |
| 2021-01-05 | $13.95 | $13.95 | 6,046,300 | — | — |
| 2021-01-04 | $14.23 | $14.23 | 4,021,100 | — | — |