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
- 2017-11-17 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 | $10.02 | $10.04 | 108,300 | — | — |
| 2021-12-30 | $10.12 | $10.14 | 108,800 | — | — |
| 2021-12-29 | $10.16 | $10.18 | 150,200 | — | — |
| 2021-12-28 | $10.23 | $10.25 | 154,200 | — | — |
| 2021-12-27 | $10.33 | $10.35 | 168,300 | — | — |
| 2021-12-23 | $10.12 | $10.14 | 219,800 | — | — |
| 2021-12-22 | $9.70 | $9.72 | 199,000 | — | — |
| 2021-12-21 | $9.54 | $9.56 | 335,400 | — | — |
| 2021-12-20 | $8.92 | $8.94 | 456,400 | — | — |
| 2021-12-17 | $8.97 | $8.99 | 390,400 | — | — |
| 2021-12-16 | $9.14 | $9.16 | 312,300 | — | — |
| 2021-12-15 | $9.46 | $9.48 | 213,500 | — | — |
| 2021-12-14 | $9.80 | $9.82 | 175,000 | — | — |
| 2021-12-13 | $9.80 | $9.82 | 202,900 | — | — |
| 2021-12-10 | $10.27 | $10.29 | 557,100 | — | — |
| 2021-12-09 | $10.38 | $10.40 | 370,100 | — | — |
| 2021-12-08 | $10.97 | $11.00 | 319,300 | — | — |
| 2021-12-07 | $10.17 | $10.19 | 502,500 | — | — |
| 2021-12-06 | $10.01 | $10.03 | 280,000 | — | — |
| 2021-12-03 | $9.16 | $9.18 | 203,400 | — | — |
| 2021-12-02 | $9.45 | $9.47 | 441,200 | — | — |
| 2021-12-01 | $8.78 | $8.80 | 404,000 | — | — |
| 2021-11-30 | $9.43 | $9.45 | 561,100 | — | — |
| 2021-11-29 | $9.79 | $9.81 | 837,400 | — | — |
| 2021-11-26 | $9.44 | $9.46 | 565,200 | — | — |
| 2021-11-24 | $10.61 | $10.64 | 349,800 | — | — |
| 2021-11-23 | $11.02 | $11.05 | 280,400 | — | — |
| 2021-11-22 | $11.20 | $11.23 | 180,300 | — | — |
| 2021-11-19 | $11.04 | $11.07 | 253,900 | — | — |
| 2021-11-18 | $10.87 | $10.90 | 223,300 | — | — |
| 2021-11-17 | $11.01 | $11.04 | 357,700 | — | — |
| 2021-11-16 | $11.36 | $11.39 | 484,200 | — | — |
| 2021-11-15 | $12.29 | $12.32 | 166,800 | — | — |
| 2021-11-12 | $12.48 | $12.51 | 288,600 | — | — |
| 2021-11-11 | $12.27 | $12.30 | 187,100 | — | — |
| 2021-11-10 | $11.99 | $12.02 | 231,500 | — | — |
| 2021-11-09 | $12.19 | $12.22 | 237,400 | — | — |
| 2021-11-08 | $12.04 | $12.07 | 266,200 | — | — |
| 2021-11-05 | $12.22 | $12.25 | 775,700 | — | — |
| 2021-11-04 | $11.92 | $11.95 | 532,600 | — | — |
| 2021-11-03 | $11.47 | $11.50 | 743,800 | — | — |
| 2021-11-02 | $10.70 | $10.73 | 358,600 | — | — |
| 2021-11-01 | $10.92 | $10.95 | 453,900 | — | — |
| 2021-10-29 | $10.80 | $10.83 | 184,500 | — | — |
| 2021-10-28 | $10.80 | $10.83 | 239,100 | — | — |
| 2021-10-27 | $10.94 | $10.97 | 161,400 | — | — |
| 2021-10-26 | $11.01 | $11.04 | 296,900 | — | — |
| 2021-10-25 | $10.93 | $10.96 | 147,100 | — | — |
| 2021-10-22 | $11.11 | $11.14 | 113,700 | — | — |
| 2021-10-21 | $11.19 | $11.22 | 1,292,200 | — | — |
| 2021-10-20 | $11.13 | $11.16 | 98,700 | — | — |
| 2021-10-19 | $11.17 | $11.20 | 295,100 | — | — |
| 2021-10-18 | $11.22 | $11.25 | 104,000 | — | — |
| 2021-10-15 | $11.10 | $11.13 | 324,600 | — | — |
| 2021-10-14 | $11.01 | $11.04 | 120,400 | — | — |
| 2021-10-13 | $10.70 | $10.73 | 112,300 | — | — |
| 2021-10-12 | $10.82 | $10.85 | 97,100 | — | — |
| 2021-10-11 | $10.72 | $10.75 | 93,800 | — | — |
| 2021-10-08 | $10.69 | $10.72 | 89,000 | — | — |
| 2021-10-07 | $10.79 | $10.82 | 172,300 | — | — |
| 2021-10-06 | $10.42 | $10.44 | 118,300 | — | — |
| 2021-10-05 | $10.51 | $10.54 | 122,200 | — | — |
| 2021-10-04 | $10.70 | $10.73 | 250,100 | — | — |
| 2021-10-01 | $10.36 | $10.38 | 782,300 | — | — |
| 2021-09-30 | $9.97 | $9.99 | 440,600 | — | — |
| 2021-09-29 | $9.77 | $9.79 | 200,000 | — | — |
| 2021-09-28 | $10.01 | $10.03 | 412,600 | — | — |
| 2021-09-27 | $10.44 | $10.46 | 517,900 | — | — |
| 2021-09-24 | $10.00 | $10.02 | 143,900 | — | — |
| 2021-09-23 | $9.97 | $9.99 | 206,400 | — | — |
| 2021-09-22 | $9.93 | $9.95 | 147,800 | — | — |
| 2021-09-21 | $9.71 | $9.73 | 205,300 | — | — |
| 2021-09-20 | $9.69 | $9.71 | 172,200 | — | — |
| 2021-09-17 | $9.96 | $9.98 | 788,900 | — | — |
| 2021-09-16 | $10.00 | $10.02 | 300,300 | — | — |
| 2021-09-15 | $9.78 | $9.80 | 268,600 | — | — |
| 2021-09-14 | $9.56 | $9.58 | 211,500 | — | — |
| 2021-09-13 | $10.03 | $10.05 | 228,000 | — | — |
| 2021-09-10 | $9.86 | $9.88 | 267,800 | — | — |
| 2021-09-09 | $10.04 | $10.06 | 263,300 | — | — |
| 2021-09-08 | $10.04 | $10.06 | 144,700 | — | — |
| 2021-09-07 | $10.30 | $10.32 | 254,200 | — | — |
| 2021-09-03 | $10.11 | $10.13 | 246,900 | — | — |
| 2021-09-02 | $10.09 | $10.11 | 271,600 | — | — |
| 2021-09-01 | $10.36 | $10.38 | 170,200 | — | — |
| 2021-08-31 | $10.50 | $10.52 | 249,500 | — | — |
| 2021-08-30 | $10.52 | $10.55 | 150,800 | — | — |
| 2021-08-27 | $10.82 | $10.85 | 301,200 | — | — |
| 2021-08-26 | $10.40 | $10.42 | 123,400 | — | — |
| 2021-08-25 | $10.50 | $10.52 | 232,100 | — | — |
| 2021-08-24 | $10.44 | $10.46 | 202,900 | — | — |
| 2021-08-23 | $9.83 | $9.85 | 315,700 | — | — |
| 2021-08-20 | $9.38 | $9.40 | 286,100 | — | — |
| 2021-08-19 | $9.29 | $9.31 | 398,500 | — | — |
| 2021-08-18 | $9.29 | $9.31 | 768,300 | — | — |
| 2021-08-17 | $9.28 | $9.30 | 388,900 | — | — |
| 2021-08-16 | $9.59 | $9.61 | 564,400 | — | — |
| 2021-08-13 | $9.74 | $9.76 | 279,400 | — | — |
| 2021-08-12 | $10.02 | $10.04 | 242,800 | — | — |
| 2021-08-11 | $10.09 | $10.11 | 192,100 | — | — |
| 2021-08-10 | $10.07 | $10.09 | 180,300 | — | — |
| 2021-08-09 | $9.94 | $9.96 | 172,200 | — | — |
| 2021-08-06 | $10.46 | $10.48 | 221,700 | — | — |
| 2021-08-05 | $10.44 | $10.46 | 1,146,200 | — | — |
| 2021-08-04 | $9.85 | $9.87 | 894,700 | — | — |
| 2021-08-03 | $9.77 | $9.79 | 564,100 | — | — |
| 2021-08-02 | $9.79 | $9.81 | 532,900 | — | — |
| 2021-07-30 | $9.88 | $9.90 | 371,300 | — | — |
| 2021-07-29 | $9.88 | $9.90 | 335,000 | — | — |
| 2021-07-28 | $9.65 | $9.67 | 559,600 | — | — |
| 2021-07-27 | $9.34 | $9.36 | 640,000 | — | — |
| 2021-07-26 | $9.76 | $9.78 | 403,100 | — | — |
| 2021-07-23 | $9.71 | $9.73 | 348,100 | — | — |
| 2021-07-22 | $9.74 | $9.76 | 596,400 | — | — |
| 2021-07-21 | $10.02 | $10.04 | 874,200 | — | — |
| 2021-07-20 | $9.14 | $9.16 | 1,088,500 | — | — |
| 2021-07-19 | $8.93 | $8.95 | 2,836,600 | — | — |
| 2021-07-16 | $9.64 | $9.66 | 1,150,900 | — | — |
| 2021-07-15 | $9.65 | $9.67 | 857,600 | — | — |
| 2021-07-14 | $9.64 | $9.66 | 252,900 | — | — |
| 2021-07-13 | $9.54 | $9.56 | 315,400 | — | — |
| 2021-07-12 | $9.50 | $9.52 | 475,700 | — | — |
| 2021-07-09 | $9.50 | $9.52 | 339,000 | — | — |
| 2021-07-08 | $9.31 | $9.33 | 466,400 | — | — |
| 2021-07-07 | $9.19 | $9.21 | 317,200 | — | — |
| 2021-07-06 | $9.45 | $9.47 | 243,400 | — | — |
| 2021-07-02 | $9.63 | $9.65 | 202,500 | — | — |
| 2021-07-01 | $9.94 | $9.96 | 460,500 | — | — |
| 2021-06-30 | $9.69 | $9.71 | 818,700 | — | — |
| 2021-06-29 | $9.39 | $9.41 | 914,600 | — | — |
| 2021-06-28 | $9.76 | $9.78 | 715,900 | — | — |
| 2021-06-25 | $10.31 | $10.33 | 2,249,200 | — | — |
| 2021-06-24 | $10.49 | $10.51 | 3,213,100 | — | — |
| 2021-06-23 | $10.20 | $10.22 | 1,334,000 | — | — |
| 2021-06-22 | $11.21 | $11.24 | 356,900 | — | — |
| 2021-06-21 | $11.26 | $11.29 | 189,600 | — | — |
| 2021-06-18 | $11.18 | $11.21 | 401,600 | — | — |
| 2021-06-17 | $11.44 | $11.47 | 150,400 | — | — |
| 2021-06-16 | $11.70 | $11.73 | 173,800 | — | — |
| 2021-06-15 | $11.75 | $11.78 | 199,800 | — | — |
| 2021-06-14 | $11.87 | $11.90 | 311,500 | — | — |
| 2021-06-11 | $11.27 | $11.30 | 371,500 | — | — |
| 2021-06-10 | $11.50 | $11.53 | 206,600 | — | — |
| 2021-06-09 | $12.25 | $12.28 | 216,000 | — | — |
| 2021-06-08 | $12.39 | $12.42 | 270,800 | — | — |
| 2021-06-07 | $12.39 | $12.42 | 445,000 | — | — |
| 2021-06-04 | $11.92 | $11.95 | 189,700 | — | — |
| 2021-06-03 | $11.83 | $11.86 | 218,700 | — | — |
| 2021-06-02 | $11.84 | $11.87 | 220,500 | — | — |
| 2021-06-01 | $11.51 | $11.54 | 606,000 | — | — |
| 2021-05-28 | $11.21 | $11.24 | 148,600 | — | — |
| 2021-05-27 | $11.10 | $11.13 | 473,100 | — | — |
| 2021-05-26 | $11.00 | $11.03 | 174,400 | — | — |
| 2021-05-25 | $10.74 | $10.77 | 181,000 | — | — |
| 2021-05-24 | $10.86 | $10.89 | 164,000 | — | — |
| 2021-05-21 | $10.95 | $10.98 | 226,000 | — | — |
| 2021-05-20 | $10.91 | $10.94 | 119,000 | — | — |
| 2021-05-19 | $10.64 | $10.67 | 225,900 | — | — |
| 2021-05-18 | $10.90 | $10.93 | 398,000 | — | — |
| 2021-05-17 | $10.95 | $10.98 | 356,600 | — | — |
| 2021-05-14 | $10.44 | $10.46 | 349,800 | — | — |
| 2021-05-13 | $10.18 | $10.20 | 433,600 | — | — |
| 2021-05-12 | $9.45 | $9.47 | 531,100 | — | — |
| 2021-05-11 | $10.10 | $10.12 | 887,300 | — | — |
| 2021-05-10 | $10.41 | $10.43 | 483,800 | — | — |
| 2021-05-07 | $10.53 | $10.56 | 216,600 | — | — |
| 2021-05-06 | $10.55 | $10.58 | 775,600 | — | — |
| 2021-05-05 | $10.89 | $10.92 | 508,400 | — | — |
| 2021-05-04 | $10.77 | $10.80 | 216,600 | — | — |
| 2021-05-03 | $10.88 | $10.91 | 224,800 | — | — |
| 2021-04-30 | $10.66 | $10.68 | 229,500 | — | — |
| 2021-04-29 | $10.53 | $10.56 | 192,300 | — | — |
| 2021-04-28 | $10.27 | $10.29 | 121,600 | — | — |
| 2021-04-27 | $10.27 | $10.29 | 178,900 | — | — |
| 2021-04-26 | $10.30 | $10.32 | 146,600 | — | — |
| 2021-04-23 | $10.25 | $10.27 | 170,200 | — | — |
| 2021-04-22 | $10.46 | $10.48 | 259,200 | — | — |
| 2021-04-21 | $10.60 | $10.63 | 165,700 | — | — |
| 2021-04-20 | $10.19 | $10.21 | 424,500 | — | — |
| 2021-04-19 | $10.86 | $10.89 | 338,800 | — | — |
| 2021-04-16 | $10.57 | $10.60 | 274,500 | — | — |
| 2021-04-15 | $10.97 | $11.00 | 146,500 | — | — |
| 2021-04-14 | $11.03 | $11.06 | 145,500 | — | — |
| 2021-04-13 | $11.22 | $11.25 | 260,800 | — | — |
| 2021-04-12 | $11.35 | $11.38 | 245,500 | — | — |
| 2021-04-09 | $11.45 | $11.48 | 123,500 | — | — |
| 2021-04-08 | $11.33 | $11.36 | 178,400 | — | — |
| 2021-04-07 | $11.19 | $11.22 | 233,600 | — | — |
| 2021-04-06 | $11.48 | $11.51 | 288,800 | — | — |
| 2021-04-05 | $11.46 | $11.49 | 253,000 | — | — |
| 2021-04-01 | $11.28 | $11.31 | 423,300 | — | — |
| 2021-03-31 | $10.65 | $10.68 | 221,900 | — | — |
| 2021-03-30 | $10.19 | $10.21 | 237,500 | — | — |
| 2021-03-29 | $9.84 | $9.86 | 307,400 | — | — |
| 2021-03-26 | $10.10 | $10.12 | 267,000 | — | — |
| 2021-03-25 | $9.74 | $9.76 | 749,000 | — | — |
| 2021-03-24 | $9.92 | $9.94 | 675,400 | — | — |
| 2021-03-23 | $10.51 | $10.54 | 557,300 | — | — |
| 2021-03-22 | $10.76 | $10.79 | 339,400 | — | — |
| 2021-03-19 | $11.00 | $11.03 | 1,123,700 | — | — |
| 2021-03-18 | $10.76 | $10.79 | 388,800 | — | — |
| 2021-03-17 | $11.24 | $11.27 | 449,100 | — | — |
| 2021-03-16 | $11.13 | $11.16 | 573,000 | — | — |
| 2021-03-15 | $11.35 | $11.38 | 880,900 | — | — |
| 2021-03-12 | $11.37 | $11.40 | 478,600 | — | — |
| 2021-03-11 | $11.20 | $11.23 | 426,700 | — | — |
| 2021-03-10 | $11.04 | $11.07 | 449,000 | — | — |
| 2021-03-09 | $11.09 | $11.12 | 240,300 | — | — |
| 2021-03-08 | $11.14 | $11.17 | 713,300 | — | — |
| 2021-03-05 | $11.10 | $11.13 | 1,522,000 | — | — |
| 2021-03-04 | $11.44 | $11.47 | 625,700 | — | — |
| 2021-03-03 | $11.89 | $11.92 | 732,600 | — | — |
| 2021-03-02 | $11.50 | $11.53 | 300,700 | — | — |
| 2021-03-01 | $11.40 | $11.43 | 435,100 | — | — |
| 2021-02-26 | $10.91 | $10.94 | 627,900 | — | — |
| 2021-02-25 | $11.24 | $11.27 | 352,000 | — | — |
| 2021-02-24 | $11.41 | $11.44 | 1,095,000 | — | — |
| 2021-02-23 | $11.00 | $11.03 | 922,900 | — | — |
| 2021-02-22 | $10.87 | $10.90 | 1,578,000 | — | — |
| 2021-02-19 | $10.03 | $10.05 | 325,700 | — | — |
| 2021-02-18 | $9.32 | $9.34 | 271,300 | — | — |
| 2021-02-17 | $9.08 | $9.10 | 314,700 | — | — |
| 2021-02-16 | $9.46 | $9.48 | 555,400 | — | — |
| 2021-02-12 | $8.84 | $8.86 | 263,100 | — | — |
| 2021-02-11 | $9.13 | $9.15 | 425,400 | — | — |
| 2021-02-10 | $9.45 | $9.47 | 309,400 | — | — |
| 2021-02-09 | $9.38 | $9.40 | 450,200 | — | — |
| 2021-02-08 | $10.00 | $10.02 | 612,800 | — | — |
| 2021-02-05 | $10.15 | $10.17 | 408,100 | — | — |
| 2021-02-04 | $9.75 | $9.77 | 170,600 | — | — |
| 2021-02-03 | $9.63 | $9.65 | 360,800 | — | — |
| 2021-02-02 | $9.85 | $9.87 | 624,800 | — | — |
| 2021-02-01 | $9.77 | $9.79 | 397,500 | — | — |
| 2021-01-29 | $9.49 | $9.51 | 537,500 | — | — |
| 2021-01-28 | $9.82 | $9.84 | 495,200 | — | — |
| 2021-01-27 | $9.28 | $9.30 | 490,300 | — | — |
| 2021-01-26 | $9.01 | $9.03 | 241,600 | — | — |
| 2021-01-25 | $9.50 | $9.52 | 389,500 | — | — |
| 2021-01-22 | $9.36 | $9.38 | 381,300 | — | — |
| 2021-01-21 | $9.26 | $9.28 | 452,600 | — | — |
| 2021-01-20 | $8.74 | $8.76 | 276,800 | — | — |
| 2021-01-19 | $8.46 | $8.48 | 473,200 | — | — |
| 2021-01-15 | $8.47 | $8.49 | 1,086,200 | — | — |
| 2021-01-14 | $8.76 | $8.78 | 344,600 | — | — |
| 2021-01-13 | $8.80 | $8.82 | 525,600 | — | — |
| 2021-01-12 | $9.40 | $9.42 | 395,900 | — | — |
| 2021-01-11 | $9.34 | $9.36 | 296,700 | — | — |
| 2021-01-08 | $9.69 | $9.71 | 237,800 | — | — |
| 2021-01-07 | $10.01 | $10.03 | 536,700 | — | — |
| 2021-01-06 | $9.94 | $9.96 | 799,400 | — | — |
| 2021-01-05 | $9.61 | $9.63 | 700,600 | — | — |
| 2021-01-04 | $9.67 | $9.69 | 436,400 | — | — |