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
- 2012-11-08 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 | $10.90 | $30.48 | 20,500 | — | — |
| 2021-12-30 | $10.86 | $30.37 | 22,300 | — | — |
| 2021-12-29 | $10.80 | $30.20 | 29,400 | — | — |
| 2021-12-28 | $10.89 | $30.45 | 29,400 | — | — |
| 2021-12-27 | $10.73 | $30.00 | 39,000 | — | — |
| 2021-12-23 | $10.73 | $30.00 | 74,100 | — | — |
| 2021-12-22 | $10.80 | $30.20 | 39,700 | — | — |
| 2021-12-21 | $11.00 | $30.06 | 91,600 | — | — |
| 2021-12-20 | $11.14 | $30.44 | 104,300 | — | — |
| 2021-12-17 | $11.21 | $30.63 | 37,300 | — | — |
| 2021-12-16 | $11.19 | $30.58 | 51,000 | — | — |
| 2021-12-15 | $11.08 | $30.28 | 42,200 | — | — |
| 2021-12-14 | $11.09 | $30.30 | 29,200 | — | — |
| 2021-12-13 | $11.20 | $30.61 | 56,700 | — | — |
| 2021-12-10 | $11.15 | $30.47 | 41,900 | — | — |
| 2021-12-09 | $11.22 | $30.66 | 28,700 | — | — |
| 2021-12-08 | $11.09 | $30.30 | 29,600 | — | — |
| 2021-12-07 | $11.07 | $30.25 | 26,600 | — | — |
| 2021-12-06 | $11.09 | $30.30 | 58,300 | — | — |
| 2021-12-03 | $11.00 | $30.06 | 26,700 | — | — |
| 2021-12-02 | $11.10 | $30.33 | 32,100 | — | — |
| 2021-12-01 | $11.00 | $30.06 | 38,300 | — | — |
| 2021-11-30 | $10.98 | $30.00 | 34,600 | — | — |
| 2021-11-29 | $11.00 | $30.06 | 35,600 | — | — |
| 2021-11-26 | $11.07 | $30.25 | 38,900 | — | — |
| 2021-11-24 | $11.30 | $30.88 | 29,200 | — | — |
| 2021-11-23 | $11.26 | $30.77 | 15,800 | — | — |
| 2021-11-22 | $11.19 | $30.58 | 19,400 | — | — |
| 2021-11-19 | $11.19 | $30.58 | 26,400 | — | — |
| 2021-11-18 | $11.18 | $30.55 | 36,000 | — | — |
| 2021-11-17 | $11.23 | $30.69 | 37,000 | — | — |
| 2021-11-16 | $11.24 | $30.71 | 13,800 | — | — |
| 2021-11-15 | $11.12 | $30.39 | 52,600 | — | — |
| 2021-11-12 | $11.23 | $30.69 | 13,100 | — | — |
| 2021-11-11 | $11.25 | $30.74 | 36,400 | — | — |
| 2021-11-10 | $11.08 | $30.28 | 55,500 | — | — |
| 2021-11-09 | $11.18 | $30.55 | 36,800 | — | — |
| 2021-11-08 | $11.35 | $31.02 | 75,400 | — | — |
| 2021-11-05 | $11.40 | $31.15 | 87,000 | — | — |
| 2021-11-04 | $10.98 | $30.00 | 24,900 | — | — |
| 2021-11-03 | $11.05 | $30.20 | 20,600 | — | — |
| 2021-11-02 | $10.98 | $30.00 | 30,500 | — | — |
| 2021-11-01 | $11.00 | $30.06 | 76,000 | — | — |
| 2021-10-29 | $11.02 | $30.11 | 17,400 | — | — |
| 2021-10-28 | $11.03 | $30.14 | 37,800 | — | — |
| 2021-10-27 | $11.00 | $30.06 | 30,600 | — | — |
| 2021-10-26 | $10.99 | $30.03 | 44,600 | — | — |
| 2021-10-25 | $11.10 | $30.33 | 43,200 | — | — |
| 2021-10-22 | $11.02 | $30.11 | 36,000 | — | — |
| 2021-10-21 | $10.98 | $30.00 | 54,400 | — | — |
| 2021-10-20 | $11.17 | $30.52 | 88,700 | — | — |
| 2021-10-19 | $11.04 | $30.17 | 122,800 | — | — |
| 2021-10-18 | $10.89 | $29.76 | 70,300 | — | — |
| 2021-10-15 | $11.01 | $30.09 | 66,800 | — | — |
| 2021-10-14 | $10.84 | $29.62 | 101,700 | — | — |
| 2021-10-13 | $10.52 | $28.75 | 29,400 | — | — |
| 2021-10-12 | $10.60 | $28.97 | 42,500 | — | — |
| 2021-10-11 | $10.53 | $28.77 | 44,400 | — | — |
| 2021-10-08 | $10.53 | $28.77 | 21,600 | — | — |
| 2021-10-07 | $10.50 | $28.69 | 44,800 | — | — |
| 2021-10-06 | $10.53 | $28.77 | 41,000 | — | — |
| 2021-10-05 | $10.47 | $28.61 | 20,600 | — | — |
| 2021-10-04 | $10.38 | $28.36 | 40,000 | — | — |
| 2021-10-01 | $10.42 | $28.47 | 47,400 | — | — |
| 2021-09-30 | $10.36 | $28.31 | 37,500 | — | — |
| 2021-09-29 | $10.41 | $28.45 | 48,800 | — | — |
| 2021-09-28 | $10.39 | $28.39 | 35,000 | — | — |
| 2021-09-27 | $10.39 | $28.39 | 74,100 | — | — |
| 2021-09-24 | $10.40 | $28.42 | 38,800 | — | — |
| 2021-09-23 | $10.41 | $28.45 | 39,600 | — | — |
| 2021-09-22 | $10.44 | $28.53 | 108,900 | — | — |
| 2021-09-21 | $10.55 | $28.17 | 165,000 | — | — |
| 2021-09-20 | $10.48 | $27.99 | 123,000 | — | — |
| 2021-09-17 | $10.48 | $27.99 | 52,900 | — | — |
| 2021-09-16 | $10.50 | $28.04 | 45,200 | — | — |
| 2021-09-15 | $10.50 | $28.04 | 65,900 | — | — |
| 2021-09-14 | $10.38 | $27.72 | 50,600 | — | — |
| 2021-09-13 | $10.40 | $27.77 | 48,600 | — | — |
| 2021-09-10 | $10.49 | $28.01 | 46,800 | — | — |
| 2021-09-09 | $10.49 | $28.01 | 46,400 | — | — |
| 2021-09-08 | $10.40 | $27.77 | 28,600 | — | — |
| 2021-09-07 | $10.36 | $27.67 | 38,000 | — | — |
| 2021-09-03 | $10.47 | $27.96 | 18,400 | — | — |
| 2021-09-02 | $10.44 | $27.88 | 18,200 | — | — |
| 2021-09-01 | $10.44 | $27.88 | 66,200 | — | — |
| 2021-08-31 | $10.50 | $28.04 | 99,100 | — | — |
| 2021-08-30 | $10.46 | $27.93 | 69,000 | — | — |
| 2021-08-27 | $10.50 | $28.04 | 45,500 | — | — |
| 2021-08-26 | $10.42 | $27.83 | 24,000 | — | — |
| 2021-08-25 | $10.40 | $27.77 | 42,900 | — | — |
| 2021-08-24 | $10.31 | $27.53 | 44,200 | — | — |
| 2021-08-23 | $10.12 | $27.02 | 37,400 | — | — |
| 2021-08-20 | $10.02 | $26.76 | 48,900 | — | — |
| 2021-08-19 | $10.03 | $26.78 | 50,400 | — | — |
| 2021-08-18 | $10.24 | $27.35 | 48,500 | — | — |
| 2021-08-17 | $10.38 | $27.72 | 36,300 | — | — |
| 2021-08-16 | $10.44 | $27.88 | 28,100 | — | — |
| 2021-08-13 | $10.42 | $27.83 | 34,400 | — | — |
| 2021-08-12 | $10.55 | $28.17 | 85,800 | — | — |
| 2021-08-11 | $10.26 | $27.40 | 49,900 | — | — |
| 2021-08-10 | $10.47 | $27.96 | 97,200 | — | — |
| 2021-08-09 | $9.97 | $26.62 | 111,100 | — | — |
| 2021-08-06 | $9.90 | $26.44 | 195,700 | — | — |
| 2021-08-05 | $9.39 | $25.08 | 26,200 | — | — |
| 2021-08-04 | $9.32 | $24.89 | 19,000 | — | — |
| 2021-08-03 | $9.40 | $25.10 | 13,700 | — | — |
| 2021-08-02 | $9.39 | $25.08 | 20,900 | — | — |
| 2021-07-30 | $9.28 | $24.78 | 25,400 | — | — |
| 2021-07-29 | $9.42 | $25.16 | 12,400 | — | — |
| 2021-07-28 | $9.40 | $25.10 | 7,600 | — | — |
| 2021-07-27 | $9.36 | $25.00 | 2,700 | — | — |
| 2021-07-26 | $9.31 | $24.86 | 9,500 | — | — |
| 2021-07-23 | $9.41 | $25.13 | 13,700 | — | — |
| 2021-07-22 | $9.31 | $24.86 | 18,000 | — | — |
| 2021-07-21 | $9.20 | $24.57 | 20,300 | — | — |
| 2021-07-20 | $9.15 | $24.43 | 48,100 | — | — |
| 2021-07-19 | $8.80 | $23.50 | 70,900 | — | — |
| 2021-07-16 | $9.24 | $24.67 | 53,100 | — | — |
| 2021-07-15 | $9.20 | $24.57 | 51,300 | — | — |
| 2021-07-14 | $9.42 | $25.16 | 52,500 | — | — |
| 2021-07-13 | $9.60 | $25.64 | 35,600 | — | — |
| 2021-07-12 | $9.68 | $25.85 | 48,600 | — | — |
| 2021-07-09 | $9.74 | $26.01 | 17,200 | — | — |
| 2021-07-08 | $9.58 | $25.58 | 33,200 | — | — |
| 2021-07-07 | $9.72 | $25.96 | 10,800 | — | — |
| 2021-07-06 | $9.69 | $25.88 | 23,100 | — | — |
| 2021-07-02 | $9.82 | $26.22 | 14,200 | — | — |
| 2021-07-01 | $9.89 | $26.41 | 24,100 | — | — |
| 2021-06-30 | $9.96 | $26.60 | 34,500 | — | — |
| 2021-06-29 | $9.78 | $26.12 | 33,300 | — | — |
| 2021-06-28 | $9.86 | $26.33 | 30,100 | — | — |
| 2021-06-25 | $9.78 | $26.12 | 30,900 | — | — |
| 2021-06-24 | $9.91 | $26.46 | 18,300 | — | — |
| 2021-06-23 | $9.85 | $26.30 | 58,900 | — | — |
| 2021-06-22 | $9.95 | $26.57 | 71,800 | — | — |
| 2021-06-21 | $10.30 | $26.92 | 166,800 | — | — |
| 2021-06-18 | $10.08 | $26.34 | 53,800 | — | — |
| 2021-06-17 | $10.03 | $26.21 | 72,200 | — | — |
| 2021-06-16 | $10.14 | $26.50 | 41,000 | — | — |
| 2021-06-15 | $10.04 | $26.24 | 68,800 | — | — |
| 2021-06-14 | $10.17 | $26.58 | 75,500 | — | — |
| 2021-06-11 | $9.85 | $25.74 | 28,400 | — | — |
| 2021-06-10 | $9.85 | $25.74 | 33,500 | — | — |
| 2021-06-09 | $9.87 | $25.79 | 22,900 | — | — |
| 2021-06-08 | $9.85 | $25.74 | 38,800 | — | — |
| 2021-06-07 | $9.79 | $25.59 | 52,800 | — | — |
| 2021-06-04 | $9.82 | $25.66 | 63,200 | — | — |
| 2021-06-03 | $9.82 | $25.66 | 29,500 | — | — |
| 2021-06-02 | $9.88 | $25.82 | 102,400 | — | — |
| 2021-06-01 | $9.59 | $25.06 | 103,200 | — | — |
| 2021-05-28 | $9.41 | $24.59 | 29,000 | — | — |
| 2021-05-27 | $9.41 | $24.59 | 23,100 | — | — |
| 2021-05-26 | $9.51 | $24.85 | 38,600 | — | — |
| 2021-05-25 | $9.51 | $24.85 | 34,200 | — | — |
| 2021-05-24 | $9.67 | $25.27 | 33,700 | — | — |
| 2021-05-21 | $9.50 | $24.83 | 23,200 | — | — |
| 2021-05-20 | $9.48 | $24.78 | 14,800 | — | — |
| 2021-05-19 | $9.33 | $24.38 | 27,600 | — | — |
| 2021-05-18 | $9.41 | $24.59 | 37,100 | — | — |
| 2021-05-17 | $9.40 | $24.57 | 49,000 | — | — |
| 2021-05-14 | $9.03 | $23.60 | 233,000 | — | — |
| 2021-05-13 | $9.20 | $24.04 | 39,200 | — | — |
| 2021-05-12 | $9.22 | $24.10 | 40,000 | — | — |
| 2021-05-11 | $9.30 | $24.30 | 51,300 | — | — |
| 2021-05-10 | $9.30 | $24.30 | 21,400 | — | — |
| 2021-05-07 | $9.37 | $24.49 | 31,300 | — | — |
| 2021-05-06 | $9.23 | $24.12 | 19,400 | — | — |
| 2021-05-05 | $9.12 | $23.83 | 16,100 | — | — |
| 2021-05-04 | $9.19 | $24.02 | 18,300 | — | — |
| 2021-05-03 | $9.33 | $24.38 | 60,600 | — | — |
| 2021-04-30 | $8.77 | $22.92 | 21,200 | — | — |
| 2021-04-29 | $8.83 | $23.08 | 33,300 | — | — |
| 2021-04-28 | $8.82 | $23.05 | 24,600 | — | — |
| 2021-04-27 | $8.84 | $23.10 | 25,600 | — | — |
| 2021-04-26 | $8.93 | $23.34 | 24,200 | — | — |
| 2021-04-23 | $8.90 | $23.26 | 38,200 | — | — |
| 2021-04-22 | $8.81 | $23.02 | 33,100 | — | — |
| 2021-04-21 | $8.81 | $23.02 | 41,400 | — | — |
| 2021-04-20 | $8.86 | $23.15 | 36,500 | — | — |
| 2021-04-19 | $8.93 | $23.34 | 38,000 | — | — |
| 2021-04-16 | $9.10 | $23.78 | 14,600 | — | — |
| 2021-04-15 | $9.06 | $23.68 | 26,400 | — | — |
| 2021-04-14 | $9.14 | $23.89 | 44,100 | — | — |
| 2021-04-13 | $9.08 | $23.73 | 70,600 | — | — |
| 2021-04-12 | $9.03 | $23.60 | 20,900 | — | — |
| 2021-04-09 | $9.21 | $24.07 | 41,900 | — | — |
| 2021-04-08 | $9.07 | $23.70 | 26,500 | — | — |
| 2021-04-07 | $9.07 | $23.70 | 26,800 | — | — |
| 2021-04-06 | $9.11 | $23.81 | 34,900 | — | — |
| 2021-04-05 | $9.06 | $23.68 | 51,400 | — | — |
| 2021-04-01 | $8.88 | $23.21 | 43,700 | — | — |
| 2021-03-31 | $8.78 | $22.95 | 109,300 | — | — |
| 2021-03-30 | $9.08 | $23.73 | 67,100 | — | — |
| 2021-03-29 | $8.92 | $23.31 | 103,100 | — | — |
| 2021-03-26 | $8.60 | $22.48 | 30,700 | — | — |
| 2021-03-25 | $8.50 | $22.21 | 53,200 | — | — |
| 2021-03-24 | $8.50 | $22.21 | 43,100 | — | — |
| 2021-03-23 | $8.43 | $22.03 | 118,000 | — | — |
| 2021-03-22 | $8.75 | $22.34 | 139,800 | — | — |
| 2021-03-19 | $8.72 | $22.27 | 73,000 | — | — |
| 2021-03-18 | $8.58 | $21.91 | 91,000 | — | — |
| 2021-03-17 | $8.95 | $22.86 | 128,800 | — | — |
| 2021-03-16 | $9.15 | $23.37 | 65,700 | — | — |
| 2021-03-15 | $8.99 | $22.96 | 48,800 | — | — |
| 2021-03-12 | $8.90 | $22.73 | 55,000 | — | — |
| 2021-03-11 | $8.88 | $22.68 | 41,900 | — | — |
| 2021-03-10 | $8.81 | $22.50 | 64,100 | — | — |
| 2021-03-09 | $8.76 | $22.37 | 31,700 | — | — |
| 2021-03-08 | $8.58 | $21.91 | 18,600 | — | — |
| 2021-03-05 | $8.65 | $22.09 | 62,500 | — | — |
| 2021-03-04 | $8.23 | $21.02 | 58,900 | — | — |
| 2021-03-03 | $8.03 | $20.51 | 53,000 | — | — |
| 2021-03-02 | $8.34 | $21.30 | 60,000 | — | — |
| 2021-03-01 | $7.92 | $20.23 | 50,100 | — | — |
| 2021-02-26 | $7.76 | $19.82 | 23,100 | — | — |
| 2021-02-25 | $7.56 | $19.31 | 39,600 | — | — |
| 2021-02-24 | $7.87 | $20.10 | 13,300 | — | — |
| 2021-02-23 | $7.80 | $19.92 | 15,900 | — | — |
| 2021-02-22 | $7.56 | $19.31 | 18,400 | — | — |
| 2021-02-19 | $7.63 | $19.48 | 14,300 | — | — |
| 2021-02-18 | $7.62 | $19.46 | 28,200 | — | — |
| 2021-02-17 | $7.62 | $19.46 | 22,800 | — | — |
| 2021-02-16 | $7.68 | $19.61 | 22,200 | — | — |
| 2021-02-12 | $7.68 | $19.61 | 49,500 | — | — |
| 2021-02-11 | $7.74 | $19.77 | 41,600 | — | — |
| 2021-02-10 | $7.83 | $20.00 | 50,000 | — | — |
| 2021-02-09 | $7.78 | $19.87 | 58,800 | — | — |
| 2021-02-08 | $7.56 | $19.31 | 63,000 | — | — |
| 2021-02-05 | $7.39 | $18.87 | 26,700 | — | — |
| 2021-02-04 | $7.36 | $18.80 | 48,800 | — | — |
| 2021-02-03 | $7.39 | $18.87 | 28,400 | — | — |
| 2021-02-02 | $7.38 | $18.85 | 39,100 | — | — |
| 2021-02-01 | $7.39 | $18.87 | 95,000 | — | — |
| 2021-01-29 | $6.92 | $17.67 | 26,800 | — | — |
| 2021-01-28 | $6.90 | $17.62 | 24,800 | — | — |
| 2021-01-27 | $6.98 | $17.82 | 31,600 | — | — |
| 2021-01-26 | $6.99 | $17.85 | 25,100 | — | — |
| 2021-01-25 | $6.92 | $17.67 | 33,000 | — | — |
| 2021-01-22 | $6.97 | $17.80 | 18,800 | — | — |
| 2021-01-21 | $6.94 | $17.72 | 51,000 | — | — |
| 2021-01-20 | $6.95 | $17.75 | 44,700 | — | — |
| 2021-01-19 | $6.82 | $17.42 | 141,500 | — | — |
| 2021-01-15 | $6.95 | $17.75 | 68,000 | — | — |
| 2021-01-14 | $6.94 | $17.72 | 94,800 | — | — |
| 2021-01-13 | $7.12 | $18.18 | 67,300 | — | — |
| 2021-01-12 | $6.97 | $17.80 | 33,000 | — | — |
| 2021-01-11 | $7.01 | $17.90 | 35,400 | — | — |
| 2021-01-08 | $7.03 | $17.95 | 59,000 | — | — |
| 2021-01-07 | $6.97 | $17.80 | 90,100 | — | — |
| 2021-01-06 | $7.06 | $18.03 | 48,100 | — | — |
| 2021-01-05 | $7.07 | $18.05 | 67,400 | — | — |
| 2021-01-04 | $7.02 | $17.93 | 48,400 | — | — |