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
- 2019-07-18 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 | $11.32 | $11.32 | 40,700 | — | — |
| 2021-12-30 | $11.27 | $11.27 | 3,900 | — | — |
| 2021-12-29 | $11.39 | $11.39 | 14,000 | — | — |
| 2021-12-28 | $11.15 | $11.15 | 17,600 | — | — |
| 2021-12-27 | $11.63 | $11.63 | 4,700 | — | — |
| 2021-12-23 | $11.90 | $11.90 | 8,800 | — | — |
| 2021-12-22 | $11.68 | $11.68 | 12,200 | — | — |
| 2021-12-21 | $11.49 | $11.49 | 14,600 | — | — |
| 2021-12-20 | $11.23 | $11.23 | 7,600 | — | — |
| 2021-12-17 | $11.25 | $11.25 | 29,200 | — | — |
| 2021-12-16 | $11.65 | $11.65 | 8,200 | — | — |
| 2021-12-15 | $11.46 | $11.46 | 12,700 | — | — |
| 2021-12-14 | $11.65 | $11.65 | 7,300 | — | — |
| 2021-12-13 | $11.78 | $11.78 | 10,700 | — | — |
| 2021-12-10 | $11.87 | $11.87 | 4,500 | — | — |
| 2021-12-09 | $11.86 | $11.86 | 6,500 | — | — |
| 2021-12-08 | $12.30 | $12.30 | 4,700 | — | — |
| 2021-12-07 | $12.06 | $12.06 | 7,300 | — | — |
| 2021-12-06 | $12.29 | $12.29 | 11,300 | — | — |
| 2021-12-03 | $12.04 | $12.04 | 6,700 | — | — |
| 2021-12-02 | $12.46 | $12.46 | 12,100 | — | — |
| 2021-12-01 | $12.60 | $12.60 | 9,900 | — | — |
| 2021-11-30 | $12.48 | $12.48 | 14,100 | — | — |
| 2021-11-29 | $12.35 | $12.35 | 7,200 | — | — |
| 2021-11-26 | $12.28 | $12.28 | 24,100 | — | — |
| 2021-11-24 | $12.68 | $12.68 | 6,600 | — | — |
| 2021-11-23 | $12.75 | $12.75 | 4,500 | — | — |
| 2021-11-22 | $12.68 | $12.68 | 8,800 | — | — |
| 2021-11-19 | $12.70 | $12.70 | 11,800 | — | — |
| 2021-11-18 | $12.80 | $12.80 | 10,600 | — | — |
| 2021-11-17 | $12.65 | $12.65 | 9,500 | — | — |
| 2021-11-16 | $13.00 | $13.00 | 12,500 | — | — |
| 2021-11-15 | $13.00 | $13.00 | 9,300 | — | — |
| 2021-11-12 | $12.97 | $12.97 | 5,600 | — | — |
| 2021-11-11 | $12.98 | $12.98 | 8,900 | — | — |
| 2021-11-10 | $12.84 | $12.84 | 5,100 | — | — |
| 2021-11-09 | $12.90 | $12.90 | 6,800 | — | — |
| 2021-11-08 | $12.80 | $12.80 | 5,400 | — | — |
| 2021-11-05 | $13.00 | $13.00 | 21,000 | — | — |
| 2021-11-04 | $12.90 | $12.90 | 5,600 | — | — |
| 2021-11-03 | $12.90 | $12.90 | 14,700 | — | — |
| 2021-11-02 | $12.70 | $12.70 | 6,100 | — | — |
| 2021-11-01 | $12.70 | $12.70 | 7,100 | — | — |
| 2021-10-29 | $12.66 | $12.66 | 8,000 | — | — |
| 2021-10-28 | $12.90 | $12.90 | 6,800 | — | — |
| 2021-10-27 | $12.45 | $12.45 | 9,900 | — | — |
| 2021-10-26 | $12.50 | $12.50 | 4,800 | — | — |
| 2021-10-25 | $12.75 | $12.75 | 4,100 | — | — |
| 2021-10-22 | $12.75 | $12.75 | 2,900 | — | — |
| 2021-10-21 | $12.65 | $12.65 | 8,300 | — | — |
| 2021-10-20 | $12.90 | $12.90 | 6,500 | — | — |
| 2021-10-19 | $12.68 | $12.68 | 3,200 | — | — |
| 2021-10-18 | $12.75 | $12.75 | 3,200 | — | — |
| 2021-10-15 | $12.31 | $12.31 | 13,000 | — | — |
| 2021-10-14 | $12.74 | $12.74 | 9,000 | — | — |
| 2021-10-13 | $12.45 | $12.45 | 3,600 | — | — |
| 2021-10-12 | $12.50 | $12.50 | 2,200 | — | — |
| 2021-10-11 | $12.57 | $12.57 | 2,200 | — | — |
| 2021-10-08 | $12.65 | $12.65 | 5,500 | — | — |
| 2021-10-07 | $12.84 | $12.84 | 11,500 | — | — |
| 2021-10-06 | $12.72 | $12.72 | 6,400 | — | — |
| 2021-10-05 | $12.77 | $12.77 | 7,700 | — | — |
| 2021-10-04 | $12.69 | $12.69 | 6,700 | — | — |
| 2021-10-01 | $12.66 | $12.66 | 6,700 | — | — |
| 2021-09-30 | $12.64 | $12.64 | 7,200 | — | — |
| 2021-09-29 | $12.47 | $12.47 | 8,900 | — | — |
| 2021-09-28 | $12.96 | $12.96 | 6,700 | — | — |
| 2021-09-27 | $12.71 | $12.71 | 13,000 | — | — |
| 2021-09-24 | $12.74 | $12.74 | 11,400 | — | — |
| 2021-09-23 | $12.48 | $12.48 | 11,000 | — | — |
| 2021-09-22 | $12.22 | $12.22 | 8,400 | — | — |
| 2021-09-21 | $12.13 | $12.13 | 3,400 | — | — |
| 2021-09-20 | $12.38 | $12.38 | 12,300 | — | — |
| 2021-09-17 | $13.00 | $13.00 | 56,300 | — | — |
| 2021-09-16 | $12.19 | $12.19 | 19,400 | — | — |
| 2021-09-15 | $12.25 | $12.25 | 33,500 | — | — |
| 2021-09-14 | $11.66 | $11.66 | 7,900 | — | — |
| 2021-09-13 | $11.99 | $11.99 | 12,800 | — | — |
| 2021-09-10 | $12.33 | $12.33 | 9,500 | — | — |
| 2021-09-09 | $12.75 | $12.75 | 28,300 | — | — |
| 2021-09-08 | $12.67 | $12.67 | 8,600 | — | — |
| 2021-09-07 | $12.62 | $12.62 | 8,200 | — | — |
| 2021-09-03 | $13.13 | $13.13 | 8,400 | — | — |
| 2021-09-02 | $13.16 | $13.16 | 8,800 | — | — |
| 2021-09-01 | $12.90 | $12.90 | 40,400 | — | — |
| 2021-08-31 | $12.29 | $12.29 | 9,800 | — | — |
| 2021-08-30 | $12.25 | $12.25 | 17,400 | — | — |
| 2021-08-27 | $12.18 | $12.18 | 10,900 | — | — |
| 2021-08-26 | $12.15 | $12.15 | 7,300 | — | — |
| 2021-08-25 | $12.10 | $12.10 | 12,800 | — | — |
| 2021-08-24 | $12.01 | $12.01 | 14,500 | — | — |
| 2021-08-23 | $11.96 | $11.96 | 5,900 | — | — |
| 2021-08-20 | $12.00 | $12.00 | 12,000 | — | — |
| 2021-08-19 | $11.76 | $11.76 | 11,700 | — | — |
| 2021-08-18 | $11.76 | $11.76 | 10,800 | — | — |
| 2021-08-17 | $11.69 | $11.69 | 4,100 | — | — |
| 2021-08-16 | $11.88 | $11.88 | 6,400 | — | — |
| 2021-08-13 | $12.00 | $12.00 | 3,300 | — | — |
| 2021-08-12 | $12.00 | $12.00 | 8,400 | — | — |
| 2021-08-11 | $12.03 | $12.03 | 4,000 | — | — |
| 2021-08-10 | $12.07 | $12.07 | 44,100 | — | — |
| 2021-08-09 | $12.00 | $12.00 | 28,400 | — | — |
| 2021-08-06 | $11.85 | $11.85 | 12,900 | — | — |
| 2021-08-05 | $11.72 | $11.72 | 12,100 | — | — |
| 2021-08-04 | $11.57 | $11.57 | 9,200 | — | — |
| 2021-08-03 | $11.51 | $11.51 | 28,100 | — | — |
| 2021-08-02 | $11.39 | $11.39 | 30,900 | — | — |
| 2021-07-30 | $11.57 | $11.57 | 7,700 | — | — |
| 2021-07-29 | $11.57 | $11.57 | 5,000 | — | — |
| 2021-07-28 | $11.60 | $11.60 | 3,100 | — | — |
| 2021-07-27 | $11.50 | $11.50 | 17,200 | — | — |
| 2021-07-26 | $11.68 | $11.68 | 11,000 | — | — |
| 2021-07-23 | $11.58 | $11.58 | 6,800 | — | — |
| 2021-07-22 | $11.55 | $11.55 | 7,500 | — | — |
| 2021-07-21 | $11.73 | $11.73 | 6,000 | — | — |
| 2021-07-20 | $11.50 | $11.50 | 21,100 | — | — |
| 2021-07-19 | $11.55 | $11.55 | 5,800 | — | — |
| 2021-07-16 | $11.67 | $11.67 | 9,400 | — | — |
| 2021-07-15 | $12.00 | $12.00 | 14,800 | — | — |
| 2021-07-14 | $11.56 | $11.56 | 3,700 | — | — |
| 2021-07-13 | $11.48 | $11.48 | 10,800 | — | — |
| 2021-07-12 | $11.43 | $11.43 | 5,500 | — | — |
| 2021-07-09 | $11.45 | $11.45 | 7,900 | — | — |
| 2021-07-08 | $11.52 | $11.52 | 17,000 | — | — |
| 2021-07-07 | $11.85 | $11.85 | 16,200 | — | — |
| 2021-07-06 | $11.88 | $11.88 | 6,300 | — | — |
| 2021-07-02 | $11.95 | $11.95 | 4,400 | — | — |
| 2021-07-01 | $12.11 | $12.11 | 9,000 | — | — |
| 2021-06-30 | $12.02 | $12.02 | 7,500 | — | — |
| 2021-06-29 | $12.02 | $12.02 | 69,100 | — | — |
| 2021-06-28 | $11.89 | $11.89 | 8,900 | — | — |
| 2021-06-25 | $12.37 | $12.37 | 81,600 | — | — |
| 2021-06-24 | $12.30 | $12.30 | 7,000 | — | — |
| 2021-06-23 | $12.35 | $12.35 | 19,900 | — | — |
| 2021-06-22 | $11.92 | $11.92 | 7,900 | — | — |
| 2021-06-21 | $11.83 | $11.83 | 8,200 | — | — |
| 2021-06-18 | $11.86 | $11.86 | 32,400 | — | — |
| 2021-06-17 | $12.23 | $12.23 | 8,900 | — | — |
| 2021-06-16 | $12.15 | $12.15 | 12,100 | — | — |
| 2021-06-15 | $12.18 | $12.18 | 41,600 | — | — |
| 2021-06-14 | $12.05 | $12.05 | 13,400 | — | — |
| 2021-06-11 | $11.93 | $11.93 | 2,800 | — | — |
| 2021-06-10 | $11.75 | $11.75 | 10,100 | — | — |
| 2021-06-09 | $11.77 | $11.77 | 4,100 | — | — |
| 2021-06-08 | $12.00 | $12.00 | 34,200 | — | — |
| 2021-06-07 | $11.99 | $11.99 | 360,400 | — | — |
| 2021-06-04 | $11.95 | $11.95 | 5,600 | — | — |
| 2021-06-03 | $12.32 | $12.32 | 17,700 | — | — |
| 2021-06-02 | $12.09 | $12.09 | 6,300 | — | — |
| 2021-06-01 | $11.75 | $11.75 | 42,100 | — | — |
| 2021-05-28 | $12.21 | $12.21 | 15,100 | — | — |
| 2021-05-27 | $12.39 | $12.39 | 5,900 | — | — |
| 2021-05-26 | $12.36 | $12.36 | 36,500 | — | — |
| 2021-05-25 | $11.65 | $11.65 | 7,600 | — | — |
| 2021-05-24 | $12.00 | $12.00 | 19,600 | — | — |
| 2021-05-21 | $12.01 | $12.01 | 6,500 | — | — |
| 2021-05-20 | $12.73 | $12.73 | 13,600 | — | — |
| 2021-05-19 | $11.76 | $11.76 | 5,000 | — | — |
| 2021-05-18 | $11.57 | $11.57 | 8,300 | — | — |
| 2021-05-17 | $12.19 | $12.19 | 2,400 | — | — |
| 2021-05-14 | $12.20 | $12.20 | 6,400 | — | — |
| 2021-05-13 | $12.00 | $12.00 | 27,900 | — | — |
| 2021-05-12 | $11.53 | $11.53 | 13,200 | — | — |
| 2021-05-11 | $11.77 | $11.77 | 17,500 | — | — |
| 2021-05-10 | $11.74 | $11.74 | 8,800 | — | — |
| 2021-05-07 | $11.89 | $11.89 | 14,100 | — | — |
| 2021-05-06 | $11.90 | $11.90 | 22,600 | — | — |
| 2021-05-05 | $12.15 | $12.15 | 173,000 | — | — |
| 2021-05-04 | $11.95 | $11.95 | 7,200 | — | — |
| 2021-05-03 | $12.03 | $12.03 | 24,600 | — | — |
| 2021-04-30 | $11.76 | $11.76 | 10,000 | — | — |
| 2021-04-29 | $11.99 | $11.99 | 3,300 | — | — |
| 2021-04-28 | $11.63 | $11.63 | 18,700 | — | — |
| 2021-04-27 | $11.64 | $11.64 | 7,600 | — | — |
| 2021-04-26 | $11.85 | $11.85 | 10,300 | — | — |
| 2021-04-23 | $11.82 | $11.82 | 7,800 | — | — |
| 2021-04-22 | $11.41 | $11.41 | 3,300 | — | — |
| 2021-04-21 | $11.74 | $11.74 | 4,600 | — | — |
| 2021-04-20 | $11.43 | $11.43 | 5,800 | — | — |
| 2021-04-19 | $11.67 | $11.67 | 5,600 | — | — |
| 2021-04-16 | $12.05 | $12.05 | 10,400 | — | — |
| 2021-04-15 | $12.29 | $12.29 | 8,300 | — | — |
| 2021-04-14 | $11.73 | $11.73 | 1,800 | — | — |
| 2021-04-13 | $11.70 | $11.70 | 5,000 | — | — |
| 2021-04-12 | $12.01 | $12.01 | 2,100 | — | — |
| 2021-04-09 | $12.02 | $12.02 | 3,400 | — | — |
| 2021-04-08 | $12.35 | $12.35 | 6,300 | — | — |
| 2021-04-07 | $11.76 | $11.76 | 13,300 | — | — |
| 2021-04-06 | $12.35 | $12.35 | 4,900 | — | — |
| 2021-04-05 | $12.27 | $12.27 | 4,200 | — | — |
| 2021-04-01 | $12.49 | $12.49 | 14,600 | — | — |
| 2021-03-31 | $11.65 | $11.65 | 40,100 | — | — |
| 2021-03-30 | $11.63 | $11.63 | 19,500 | — | — |
| 2021-03-29 | $11.75 | $11.75 | 18,900 | — | — |
| 2021-03-26 | $12.62 | $12.62 | 6,100 | — | — |
| 2021-03-25 | $12.06 | $12.06 | 8,400 | — | — |
| 2021-03-24 | $11.82 | $11.82 | 9,000 | — | — |
| 2021-03-23 | $11.78 | $11.78 | 15,500 | — | — |
| 2021-03-22 | $12.07 | $12.07 | 13,500 | — | — |
| 2021-03-19 | $12.36 | $12.36 | 91,400 | — | — |
| 2021-03-18 | $12.53 | $12.53 | 7,200 | — | — |
| 2021-03-17 | $12.31 | $12.31 | 8,600 | — | — |
| 2021-03-16 | $12.67 | $12.67 | 15,800 | — | — |
| 2021-03-15 | $12.80 | $12.80 | 9,400 | — | — |
| 2021-03-12 | $12.80 | $12.80 | 15,300 | — | — |
| 2021-03-11 | $12.80 | $12.80 | 15,400 | — | — |
| 2021-03-10 | $12.74 | $12.74 | 19,000 | — | — |
| 2021-03-09 | $12.79 | $12.79 | 19,600 | — | — |
| 2021-03-08 | $12.63 | $12.63 | 69,200 | — | — |
| 2021-03-05 | $12.20 | $12.20 | 22,200 | — | — |
| 2021-03-04 | $11.76 | $11.76 | 41,000 | — | — |
| 2021-03-03 | $11.97 | $11.97 | 13,100 | — | — |
| 2021-03-02 | $11.44 | $11.44 | 9,500 | — | — |
| 2021-03-01 | $11.58 | $11.58 | 19,000 | — | — |
| 2021-02-26 | $10.80 | $10.80 | 14,400 | — | — |
| 2021-02-25 | $11.17 | $11.17 | 10,400 | — | — |
| 2021-02-24 | $11.18 | $11.18 | 11,500 | — | — |
| 2021-02-23 | $10.97 | $10.97 | 21,300 | — | — |
| 2021-02-22 | $10.76 | $10.76 | 27,800 | — | — |
| 2021-02-19 | $10.75 | $10.75 | 12,700 | — | — |
| 2021-02-18 | $10.71 | $10.71 | 8,500 | — | — |
| 2021-02-17 | $10.72 | $10.72 | 7,900 | — | — |
| 2021-02-16 | $10.79 | $10.79 | 8,800 | — | — |
| 2021-02-12 | $10.90 | $10.90 | 9,300 | — | — |
| 2021-02-11 | $10.79 | $10.79 | 9,100 | — | — |
| 2021-02-10 | $10.76 | $10.76 | 20,100 | — | — |
| 2021-02-09 | $10.76 | $10.76 | 14,900 | — | — |
| 2021-02-08 | $11.10 | $11.10 | 10,300 | — | — |
| 2021-02-05 | $10.91 | $10.91 | 13,200 | — | — |
| 2021-02-04 | $11.03 | $11.03 | 5,900 | — | — |
| 2021-02-03 | $10.76 | $10.76 | 14,400 | — | — |
| 2021-02-02 | $10.80 | $10.80 | 33,100 | — | — |
| 2021-02-01 | $10.51 | $10.51 | 20,800 | — | — |
| 2021-01-29 | $10.45 | $10.45 | 39,600 | — | — |
| 2021-01-28 | $10.60 | $10.60 | 21,500 | — | — |
| 2021-01-27 | $10.52 | $10.52 | 25,300 | — | — |
| 2021-01-26 | $10.60 | $10.60 | 32,700 | — | — |
| 2021-01-25 | $10.63 | $10.63 | 10,500 | — | — |
| 2021-01-22 | $11.00 | $11.00 | 24,500 | — | — |
| 2021-01-21 | $10.60 | $10.60 | 25,100 | — | — |
| 2021-01-20 | $10.56 | $10.56 | 6,400 | — | — |
| 2021-01-19 | $10.66 | $10.66 | 6,200 | — | — |
| 2021-01-15 | $10.61 | $10.61 | 12,000 | — | — |
| 2021-01-14 | $10.98 | $10.98 | 8,300 | — | — |
| 2021-01-13 | $11.02 | $11.02 | 10,400 | — | — |
| 2021-01-12 | $11.13 | $11.13 | 10,100 | — | — |
| 2021-01-11 | $10.88 | $10.88 | 9,900 | — | — |
| 2021-01-08 | $10.85 | $10.85 | 9,900 | — | — |
| 2021-01-07 | $11.02 | $11.02 | 12,700 | — | — |
| 2021-01-06 | $10.85 | $10.85 | 25,400 | — | — |
| 2021-01-05 | $10.36 | $10.36 | 16,800 | — | — |
| 2021-01-04 | $10.31 | $10.31 | 16,100 | — | — |