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
- 2006-07-06 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 | $11.13 | $13.90 | 8,200 | — | — |
| 2021-12-30 | $11.21 | $13.93 | 24,700 | — | — |
| 2021-12-29 | $11.22 | $13.94 | 82,500 | — | — |
| 2021-12-28 | $11.14 | $13.84 | 91,900 | — | — |
| 2021-12-27 | $11.16 | $13.87 | 87,800 | — | — |
| 2021-12-23 | $11.16 | $13.87 | 18,200 | — | — |
| 2021-12-22 | $11.16 | $13.87 | 52,700 | — | — |
| 2021-12-21 | $11.06 | $13.74 | 58,200 | — | — |
| 2021-12-20 | $10.97 | $13.63 | 40,800 | — | — |
| 2021-12-17 | $11.10 | $13.79 | 144,900 | — | — |
| 2021-12-16 | $11.11 | $13.80 | 158,800 | — | — |
| 2021-12-15 | $11.08 | $13.77 | 174,800 | — | — |
| 2021-12-14 | $10.95 | $13.61 | 125,200 | — | — |
| 2021-12-13 | $10.99 | $13.66 | 64,200 | — | — |
| 2021-12-10 | $10.92 | $13.57 | 25,700 | — | — |
| 2021-12-09 | $10.72 | $13.32 | 31,000 | — | — |
| 2021-12-08 | $10.76 | $13.37 | 13,700 | — | — |
| 2021-12-07 | $10.79 | $13.41 | 89,800 | — | — |
| 2021-12-06 | $10.75 | $13.36 | 74,400 | — | — |
| 2021-12-03 | $10.72 | $13.32 | 37,000 | — | — |
| 2021-12-02 | $11.00 | $13.67 | 72,000 | — | — |
| 2021-12-01 | $10.74 | $13.34 | 163,000 | — | — |
| 2021-11-30 | $11.05 | $13.73 | 130,200 | — | — |
| 2021-11-29 | $10.76 | $13.37 | 39,800 | — | — |
| 2021-11-26 | $10.83 | $13.46 | 33,700 | — | — |
| 2021-11-24 | $11.03 | $13.71 | 29,300 | — | — |
| 2021-11-23 | $10.89 | $13.53 | 58,100 | — | — |
| 2021-11-22 | $11.04 | $13.72 | 42,300 | — | — |
| 2021-11-19 | $11.06 | $13.74 | 42,000 | — | — |
| 2021-11-18 | $11.10 | $13.79 | 26,400 | — | — |
| 2021-11-17 | $11.13 | $13.83 | 20,500 | — | — |
| 2021-11-16 | $11.18 | $13.89 | 49,900 | — | — |
| 2021-11-15 | $11.19 | $13.90 | 63,800 | — | — |
| 2021-11-12 | $11.14 | $13.84 | 51,000 | — | — |
| 2021-11-11 | $11.11 | $13.80 | 46,400 | — | — |
| 2021-11-10 | $11.13 | $13.83 | 62,900 | — | — |
| 2021-11-09 | $11.08 | $13.77 | 26,200 | — | — |
| 2021-11-08 | $11.15 | $13.85 | 78,700 | — | — |
| 2021-11-05 | $11.01 | $13.68 | 39,300 | — | — |
| 2021-11-04 | $11.06 | $13.74 | 22,700 | — | — |
| 2021-11-03 | $11.15 | $13.85 | 30,900 | — | — |
| 2021-11-02 | $11.23 | $13.95 | 112,500 | — | — |
| 2021-11-01 | $11.11 | $13.80 | 136,200 | — | — |
| 2021-10-29 | $10.96 | $13.62 | 110,900 | — | — |
| 2021-10-28 | $10.96 | $13.62 | 54,400 | — | — |
| 2021-10-27 | $10.85 | $13.48 | 56,700 | — | — |
| 2021-10-26 | $10.82 | $13.44 | 48,200 | — | — |
| 2021-10-25 | $10.87 | $13.51 | 41,700 | — | — |
| 2021-10-22 | $10.80 | $13.42 | 51,100 | — | — |
| 2021-10-21 | $10.95 | $13.53 | 130,500 | — | — |
| 2021-10-20 | $10.92 | $13.49 | 64,300 | — | — |
| 2021-10-19 | $10.83 | $13.38 | 239,300 | — | — |
| 2021-10-18 | $10.70 | $13.22 | 61,100 | — | — |
| 2021-10-15 | $10.63 | $13.14 | 46,300 | — | — |
| 2021-10-14 | $10.72 | $13.25 | 30,700 | — | — |
| 2021-10-13 | $10.76 | $13.30 | 73,000 | — | — |
| 2021-10-12 | $10.99 | $13.58 | 72,700 | — | — |
| 2021-10-11 | $10.94 | $13.52 | 37,100 | — | — |
| 2021-10-08 | $10.98 | $13.57 | 74,000 | — | — |
| 2021-10-07 | $10.80 | $13.35 | 80,700 | — | — |
| 2021-10-06 | $10.80 | $13.35 | 60,700 | — | — |
| 2021-10-05 | $10.85 | $13.41 | 64,100 | — | — |
| 2021-10-04 | $10.78 | $13.32 | 14,400 | — | — |
| 2021-10-01 | $10.91 | $13.48 | 40,400 | — | — |
| 2021-09-30 | $10.89 | $13.46 | 31,400 | — | — |
| 2021-09-29 | $10.86 | $13.42 | 27,200 | — | — |
| 2021-09-28 | $10.83 | $13.38 | 26,800 | — | — |
| 2021-09-27 | $10.96 | $13.54 | 48,700 | — | — |
| 2021-09-24 | $10.87 | $13.43 | 22,300 | — | — |
| 2021-09-23 | $10.89 | $13.46 | 42,800 | — | — |
| 2021-09-22 | $10.90 | $13.47 | 19,800 | — | — |
| 2021-09-21 | $10.89 | $13.46 | 98,900 | — | — |
| 2021-09-20 | $10.67 | $13.19 | 102,100 | — | — |
| 2021-09-17 | $10.41 | $12.86 | 619,900 | — | — |
| 2021-09-16 | $10.99 | $13.58 | 215,900 | — | — |
| 2021-09-15 | $10.75 | $13.28 | 148,900 | — | — |
| 2021-09-14 | $10.62 | $13.12 | 47,000 | — | — |
| 2021-09-13 | $10.71 | $13.23 | 65,400 | — | — |
| 2021-09-10 | $10.65 | $13.16 | 67,400 | — | — |
| 2021-09-09 | $10.65 | $13.16 | 68,400 | — | — |
| 2021-09-08 | $10.75 | $13.28 | 71,100 | — | — |
| 2021-09-07 | $10.70 | $13.22 | 170,800 | — | — |
| 2021-09-03 | $10.65 | $13.16 | 40,200 | — | — |
| 2021-09-02 | $10.65 | $13.16 | 51,700 | — | — |
| 2021-09-01 | $10.63 | $13.14 | 106,500 | — | — |
| 2021-08-31 | $10.62 | $13.12 | 81,800 | — | — |
| 2021-08-30 | $10.55 | $13.04 | 101,100 | — | — |
| 2021-08-27 | $10.50 | $12.98 | 57,200 | — | — |
| 2021-08-26 | $10.47 | $12.94 | 84,500 | — | — |
| 2021-08-25 | $10.38 | $12.83 | 97,300 | — | — |
| 2021-08-24 | $10.23 | $12.64 | 67,400 | — | — |
| 2021-08-23 | $10.11 | $12.49 | 95,000 | — | — |
| 2021-08-20 | $10.07 | $12.44 | 67,000 | — | — |
| 2021-08-19 | $10.07 | $12.44 | 45,700 | — | — |
| 2021-08-18 | $10.10 | $12.48 | 63,000 | — | — |
| 2021-08-17 | $10.11 | $12.49 | 82,500 | — | — |
| 2021-08-16 | $10.10 | $12.48 | 108,800 | — | — |
| 2021-08-13 | $10.07 | $12.44 | 111,600 | — | — |
| 2021-08-12 | $10.06 | $12.43 | 114,200 | — | — |
| 2021-08-11 | $10.17 | $12.57 | 171,100 | — | — |
| 2021-08-10 | $10.26 | $12.68 | 68,000 | — | — |
| 2021-08-09 | $10.31 | $12.74 | 57,000 | — | — |
| 2021-08-06 | $10.40 | $12.85 | 50,300 | — | — |
| 2021-08-05 | $10.39 | $12.84 | 13,400 | — | — |
| 2021-08-04 | $10.40 | $12.85 | 33,000 | — | — |
| 2021-08-03 | $10.39 | $12.84 | 173,000 | — | — |
| 2021-08-02 | $10.43 | $12.89 | 27,900 | — | — |
| 2021-07-30 | $10.44 | $12.90 | 66,400 | — | — |
| 2021-07-29 | $10.45 | $12.84 | 81,000 | — | — |
| 2021-07-28 | $10.53 | $12.94 | 146,800 | — | — |
| 2021-07-27 | $10.23 | $12.57 | 228,400 | — | — |
| 2021-07-26 | $10.06 | $12.36 | 270,500 | — | — |
| 2021-07-23 | $10.38 | $12.75 | 160,000 | — | — |
| 2021-07-22 | $10.52 | $12.93 | 123,800 | — | — |
| 2021-07-21 | $10.59 | $13.01 | 177,800 | — | — |
| 2021-07-20 | $10.59 | $13.01 | 74,600 | — | — |
| 2021-07-19 | $10.57 | $12.99 | 105,900 | — | — |
| 2021-07-16 | $10.60 | $13.02 | 124,500 | — | — |
| 2021-07-15 | $10.60 | $13.02 | 113,700 | — | — |
| 2021-07-14 | $10.71 | $13.16 | 292,500 | — | — |
| 2021-07-13 | $10.61 | $13.04 | 774,800 | — | — |
| 2021-07-12 | $11.31 | $13.89 | 51,054 | — | — |
| 2021-07-09 | $11.64 | $14.30 | 0 | — | — |
| 2021-07-08 | $11.64 | $14.30 | 0 | — | — |
| 2021-07-07 | $11.64 | $14.30 | 0 | — | — |
| 2021-07-06 | $11.64 | $14.30 | 0 | — | — |
| 2021-07-02 | $11.64 | $14.30 | 0 | — | — |
| 2021-07-01 | $11.64 | $14.30 | 0 | — | — |
| 2021-06-30 | $11.64 | $14.30 | 0 | — | — |
| 2021-06-29 | $11.64 | $14.30 | 20,770 | — | — |
| 2021-06-28 | $11.69 | $14.36 | 134 | — | — |
| 2021-06-25 | $11.69 | $14.36 | 2,680 | — | — |
| 2021-06-24 | $11.72 | $14.40 | 7,772 | — | — |
| 2021-06-23 | $11.79 | $14.49 | 402 | — | — |
| 2021-06-22 | $11.93 | $14.66 | 8,308 | — | — |
| 2021-06-21 | $11.87 | $14.58 | 2,010 | — | — |
| 2021-06-18 | $11.93 | $14.66 | 21,038 | — | — |
| 2021-06-17 | $11.93 | $14.66 | 19,564 | — | — |
| 2021-06-16 | $11.93 | $14.65 | 2,144 | — | — |
| 2021-06-15 | $11.94 | $14.67 | 8,174 | — | — |
| 2021-06-14 | $11.85 | $14.56 | 8,978 | — | — |
| 2021-06-11 | $11.79 | $14.49 | 15,946 | — | — |
| 2021-06-10 | $11.72 | $14.40 | 8,978 | — | — |
| 2021-06-09 | $11.79 | $14.49 | 6,968 | — | — |
| 2021-06-08 | $11.78 | $14.48 | 33,902 | — | — |
| 2021-06-07 | $11.75 | $14.44 | 46,230 | — | — |
| 2021-06-04 | $12.04 | $14.80 | 6,030 | — | — |
| 2021-06-03 | $12.03 | $14.78 | 15,812 | — | — |
| 2021-06-02 | $12.20 | $14.99 | 5,896 | — | — |
| 2021-06-01 | $12.20 | $14.99 | 65,258 | — | — |
| 2021-05-28 | $12.10 | $14.87 | 96,882 | — | — |
| 2021-05-27 | $12.39 | $15.22 | 107,200 | — | — |
| 2021-05-26 | $12.39 | $15.22 | 17,420 | — | — |
| 2021-05-25 | $12.43 | $15.27 | 1,474 | — | — |
| 2021-05-24 | $12.39 | $15.22 | 8,040 | — | — |
| 2021-05-21 | $12.50 | $15.36 | 3,350 | — | — |
| 2021-05-20 | $12.39 | $15.22 | 8,576 | — | — |
| 2021-05-19 | $12.35 | $15.17 | 402 | — | — |
| 2021-05-18 | $12.35 | $15.17 | 2,144 | — | — |
| 2021-05-17 | $12.24 | $15.04 | 2,412 | — | — |
| 2021-05-14 | $12.31 | $15.13 | 15,008 | — | — |
| 2021-05-13 | $12.31 | $15.13 | 22,110 | — | — |
| 2021-05-12 | $12.31 | $15.13 | 0 | — | — |
| 2021-05-11 | $12.31 | $15.13 | 1,742 | — | — |
| 2021-05-10 | $12.28 | $15.08 | 1,072 | — | — |
| 2021-05-07 | $12.35 | $15.17 | 268 | — | — |
| 2021-05-06 | $12.31 | $15.13 | 18,224 | — | — |
| 2021-05-05 | $12.35 | $15.17 | 3,082 | — | — |
| 2021-05-04 | $12.35 | $15.17 | 2,814 | — | — |
| 2021-05-03 | $12.39 | $15.22 | 10,050 | — | — |
| 2021-04-30 | $12.35 | $15.17 | 804 | — | — |
| 2021-04-29 | $12.35 | $15.17 | 12,194 | — | — |
| 2021-04-28 | $12.35 | $15.17 | 2,278 | — | — |
| 2021-04-27 | $12.35 | $15.17 | 27,738 | — | — |
| 2021-04-26 | $12.31 | $15.13 | 19,698 | — | — |
| 2021-04-23 | $12.24 | $15.04 | 2,278 | — | — |
| 2021-04-22 | $12.24 | $15.04 | 7,504 | — | — |
| 2021-04-21 | $12.09 | $14.85 | 402 | — | — |
| 2021-04-20 | $12.31 | $15.13 | 8,978 | — | — |
| 2021-04-19 | $12.24 | $15.04 | 0 | — | — |
| 2021-04-16 | $12.24 | $15.04 | 536 | — | — |
| 2021-04-15 | $12.24 | $15.04 | 670 | — | — |
| 2021-04-14 | $12.28 | $15.08 | 0 | — | — |
| 2021-04-13 | $12.28 | $15.08 | 0 | — | — |
| 2021-04-12 | $12.28 | $15.08 | 3,618 | — | — |
| 2021-04-09 | $12.29 | $15.10 | 0 | — | — |
| 2021-04-08 | $12.29 | $15.10 | 536 | — | — |
| 2021-04-07 | $12.21 | $14.97 | 134 | — | — |
| 2021-04-06 | $12.28 | $15.06 | 268 | — | — |
| 2021-04-05 | $12.31 | $15.10 | 3,082 | — | — |
| 2021-04-01 | $12.31 | $15.10 | 804 | — | — |
| 2021-03-31 | $12.31 | $15.10 | 3,886 | — | — |
| 2021-03-30 | $12.30 | $15.08 | 268 | — | — |
| 2021-03-29 | $12.31 | $15.10 | 1,206 | — | — |
| 2021-03-26 | $12.28 | $15.06 | 2,680 | — | — |
| 2021-03-25 | $12.20 | $14.96 | 6,700 | — | — |
| 2021-03-24 | $12.17 | $14.93 | 2,680 | — | — |
| 2021-03-23 | $12.16 | $14.92 | 7,370 | — | — |
| 2021-03-22 | $12.31 | $15.10 | 2,144 | — | — |
| 2021-03-19 | $12.05 | $14.78 | 3,082 | — | — |
| 2021-03-18 | $12.16 | $14.92 | 25,326 | — | — |
| 2021-03-17 | $12.31 | $15.10 | 30,552 | — | — |
| 2021-03-16 | $12.19 | $14.95 | 4,690 | — | — |
| 2021-03-15 | $12.23 | $15.00 | 19,698 | — | — |
| 2021-03-12 | $12.16 | $14.92 | 32,964 | — | — |
| 2021-03-11 | $12.16 | $14.92 | 11,390 | — | — |
| 2021-03-10 | $12.08 | $14.82 | 28,944 | — | — |
| 2021-03-09 | $12.09 | $14.83 | 193,362 | — | — |
| 2021-03-08 | $11.49 | $14.09 | 1,742 | — | — |
| 2021-03-05 | $11.38 | $13.96 | 5,762 | — | — |
| 2021-03-04 | $11.42 | $14.00 | 5,494 | — | — |
| 2021-03-03 | $11.34 | $13.91 | 33,098 | — | — |
| 2021-03-02 | $11.27 | $13.82 | 7,772 | — | — |
| 2021-03-01 | $11.27 | $13.82 | 24,388 | — | — |
| 2021-02-26 | $11.12 | $13.64 | 4,020 | — | — |
| 2021-02-25 | $11.19 | $13.73 | 0 | — | — |
| 2021-02-24 | $11.19 | $13.73 | 670 | — | — |
| 2021-02-23 | $11.08 | $13.59 | 1,072 | — | — |
| 2021-02-22 | $11.19 | $13.73 | 6,164 | — | — |
| 2021-02-19 | $11.19 | $13.73 | 17,688 | — | — |
| 2021-02-18 | $11.08 | $13.59 | 0 | — | — |
| 2021-02-17 | $11.08 | $13.59 | 402 | — | — |
| 2021-02-16 | $11.04 | $13.55 | 8,978 | — | — |
| 2021-02-12 | $10.89 | $13.35 | 0 | — | — |
| 2021-02-11 | $10.89 | $13.35 | 10,184 | — | — |
| 2021-02-10 | $10.82 | $13.27 | 0 | — | — |
| 2021-02-09 | $10.82 | $13.27 | 1,340 | — | — |
| 2021-02-08 | $10.67 | $13.09 | 0 | — | — |
| 2021-02-05 | $10.67 | $13.09 | 8,040 | — | — |
| 2021-02-04 | $10.50 | $12.88 | 21,172 | — | — |
| 2021-02-03 | $10.50 | $12.88 | 0 | — | — |
| 2021-02-02 | $10.50 | $12.88 | 0 | — | — |
| 2021-02-01 | $10.50 | $12.88 | 402 | — | — |
| 2021-01-29 | $10.50 | $12.88 | 134 | — | — |
| 2021-01-28 | $10.50 | $12.88 | 6,700 | — | — |
| 2021-01-27 | $10.50 | $12.88 | 938 | — | — |
| 2021-01-26 | $10.63 | $13.04 | 6,700 | — | — |
| 2021-01-25 | $10.60 | $13.00 | 2,546 | — | — |
| 2021-01-22 | $10.45 | $12.81 | 1,072 | — | — |
| 2021-01-21 | $10.56 | $12.95 | 804 | — | — |
| 2021-01-20 | $10.56 | $12.95 | 268 | — | — |
| 2021-01-19 | $10.56 | $12.95 | 7,772 | — | — |
| 2021-01-15 | $10.56 | $12.95 | 0 | — | — |
| 2021-01-14 | $10.56 | $12.95 | 0 | — | — |
| 2021-01-13 | $10.56 | $12.95 | 5,494 | — | — |
| 2021-01-12 | $10.52 | $12.90 | 3,350 | — | — |
| 2021-01-11 | $10.30 | $12.63 | 134 | — | — |
| 2021-01-08 | $10.30 | $12.63 | 8,442 | — | — |
| 2021-01-07 | $10.31 | $12.64 | 3,752 | — | — |
| 2021-01-06 | $10.45 | $12.81 | 5,896 | — | — |
| 2021-01-05 | $10.26 | $12.58 | 0 | — | — |
| 2021-01-04 | $10.26 | $12.58 | 804 | — | — |