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
- 2018-02-05 to 2026-09-03
- 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 | $9.47 | $9.47 | 43,300 | — | — |
| 2021-12-30 | $9.44 | $9.44 | 17,500 | — | — |
| 2021-12-29 | $9.52 | $9.52 | 26,300 | — | — |
| 2021-12-28 | $9.59 | $9.59 | 37,500 | — | — |
| 2021-12-27 | $9.49 | $9.49 | 40,600 | — | — |
| 2021-12-23 | $9.56 | $9.56 | 45,300 | — | — |
| 2021-12-22 | $9.54 | $9.54 | 79,900 | — | — |
| 2021-12-21 | $9.18 | $9.18 | 27,800 | — | — |
| 2021-12-20 | $9.15 | $9.15 | 25,300 | — | — |
| 2021-12-17 | $9.17 | $9.17 | 41,600 | — | — |
| 2021-12-16 | $9.17 | $9.17 | 51,300 | — | — |
| 2021-12-15 | $9.00 | $9.00 | 55,800 | — | — |
| 2021-12-14 | $9.02 | $9.02 | 45,400 | — | — |
| 2021-12-13 | $9.15 | $9.15 | 40,400 | — | — |
| 2021-12-10 | $9.25 | $9.25 | 41,100 | — | — |
| 2021-12-09 | $9.19 | $9.19 | 38,400 | — | — |
| 2021-12-08 | $9.45 | $9.45 | 27,700 | — | — |
| 2021-12-07 | $9.38 | $9.38 | 40,800 | — | — |
| 2021-12-06 | $9.25 | $9.25 | 48,700 | — | — |
| 2021-12-03 | $9.16 | $9.16 | 20,500 | — | — |
| 2021-12-02 | $9.22 | $9.22 | 21,700 | — | — |
| 2021-12-01 | $9.13 | $9.13 | 22,600 | — | — |
| 2021-11-30 | $9.16 | $9.16 | 103,700 | — | — |
| 2021-11-29 | $9.49 | $9.49 | 36,200 | — | — |
| 2021-11-26 | $9.41 | $9.41 | 48,900 | — | — |
| 2021-11-24 | $9.64 | $9.64 | 31,400 | — | — |
| 2021-11-23 | $9.57 | $9.57 | 103,300 | — | — |
| 2021-11-22 | $9.99 | $9.99 | 27,700 | — | — |
| 2021-11-19 | $10.11 | $10.11 | 46,300 | — | — |
| 2021-11-18 | $10.33 | $10.33 | 28,200 | — | — |
| 2021-11-17 | $10.44 | $10.44 | 28,200 | — | — |
| 2021-11-16 | $10.44 | $10.44 | 35,600 | — | — |
| 2021-11-15 | $10.73 | $10.73 | 54,900 | — | — |
| 2021-11-12 | $10.68 | $10.68 | 21,300 | — | — |
| 2021-11-11 | $10.71 | $10.71 | 38,800 | — | — |
| 2021-11-10 | $10.54 | $10.54 | 59,000 | — | — |
| 2021-11-09 | $10.41 | $10.41 | 59,600 | — | — |
| 2021-11-08 | $10.39 | $10.39 | 34,900 | — | — |
| 2021-11-05 | $10.16 | $10.16 | 22,500 | — | — |
| 2021-11-04 | $10.10 | $10.10 | 22,100 | — | — |
| 2021-11-03 | $10.14 | $10.14 | 33,300 | — | — |
| 2021-11-02 | $10.20 | $10.20 | 19,400 | — | — |
| 2021-11-01 | $10.50 | $10.50 | 43,600 | — | — |
| 2021-10-29 | $10.01 | $10.01 | 22,200 | — | — |
| 2021-10-28 | $10.02 | $10.02 | 17,600 | — | — |
| 2021-10-27 | $9.90 | $9.90 | 21,800 | — | — |
| 2021-10-26 | $10.11 | $10.11 | 43,000 | — | — |
| 2021-10-25 | $10.43 | $10.43 | 42,900 | — | — |
| 2021-10-22 | $10.24 | $10.24 | 36,300 | — | — |
| 2021-10-21 | $10.35 | $10.35 | 23,000 | — | — |
| 2021-10-20 | $10.38 | $10.38 | 24,900 | — | — |
| 2021-10-19 | $10.22 | $10.22 | 14,000 | — | — |
| 2021-10-18 | $10.17 | $10.17 | 50,200 | — | — |
| 2021-10-15 | $10.39 | $10.39 | 43,400 | — | — |
| 2021-10-14 | $10.45 | $10.45 | 78,800 | — | — |
| 2021-10-13 | $10.06 | $10.06 | 50,200 | — | — |
| 2021-10-12 | $9.93 | $9.93 | 11,500 | — | — |
| 2021-10-11 | $9.94 | $9.94 | 39,900 | — | — |
| 2021-10-08 | $10.07 | $10.07 | 71,700 | — | — |
| 2021-10-07 | $9.64 | $9.64 | 18,200 | — | — |
| 2021-10-06 | $9.71 | $9.71 | 31,600 | — | — |
| 2021-10-05 | $9.47 | $9.47 | 16,200 | — | — |
| 2021-10-04 | $9.50 | $9.50 | 25,000 | — | — |
| 2021-10-01 | $9.59 | $9.59 | 20,500 | — | — |
| 2021-09-30 | $9.50 | $9.50 | 14,700 | — | — |
| 2021-09-29 | $9.39 | $9.39 | 61,400 | — | — |
| 2021-09-28 | $9.50 | $9.50 | 34,700 | — | — |
| 2021-09-27 | $9.68 | $9.68 | 13,100 | — | — |
| 2021-09-24 | $9.65 | $9.65 | 25,000 | — | — |
| 2021-09-23 | $9.77 | $9.77 | 23,600 | — | — |
| 2021-09-22 | $9.80 | $9.80 | 88,100 | — | — |
| 2021-09-21 | $9.41 | $9.41 | 59,300 | — | — |
| 2021-09-20 | $9.02 | $9.02 | 62,400 | — | — |
| 2021-09-17 | $9.24 | $9.24 | 29,800 | — | — |
| 2021-09-16 | $9.23 | $9.23 | 38,800 | — | — |
| 2021-09-15 | $9.29 | $9.29 | 47,600 | — | — |
| 2021-09-14 | $9.27 | $9.27 | 138,200 | — | — |
| 2021-09-13 | $9.47 | $9.47 | 20,700 | — | — |
| 2021-09-10 | $9.39 | $9.39 | 73,500 | — | — |
| 2021-09-09 | $9.61 | $9.61 | 42,800 | — | — |
| 2021-09-08 | $9.64 | $9.64 | 48,200 | — | — |
| 2021-09-07 | $9.84 | $9.84 | 52,100 | — | — |
| 2021-09-03 | $10.07 | $10.07 | 39,200 | — | — |
| 2021-09-02 | $9.83 | $9.83 | 16,500 | — | — |
| 2021-09-01 | $9.86 | $9.86 | 24,600 | — | — |
| 2021-08-31 | $9.95 | $9.95 | 13,200 | — | — |
| 2021-08-30 | $9.89 | $9.89 | 33,300 | — | — |
| 2021-08-27 | $9.97 | $9.97 | 29,300 | — | — |
| 2021-08-26 | $9.66 | $9.66 | 74,700 | — | — |
| 2021-08-25 | $9.81 | $9.81 | 30,000 | — | — |
| 2021-08-24 | $9.92 | $9.92 | 38,300 | — | — |
| 2021-08-23 | $9.99 | $9.99 | 34,700 | — | — |
| 2021-08-20 | $9.80 | $9.80 | 14,400 | — | — |
| 2021-08-19 | $9.55 | $9.55 | 107,800 | — | — |
| 2021-08-18 | $9.84 | $9.84 | 31,500 | — | — |
| 2021-08-17 | $9.79 | $9.79 | 21,200 | — | — |
| 2021-08-16 | $10.08 | $10.08 | 30,900 | — | — |
| 2021-08-13 | $10.10 | $10.10 | 17,900 | — | — |
| 2021-08-12 | $10.07 | $10.07 | 30,400 | — | — |
| 2021-08-11 | $10.08 | $10.08 | 51,900 | — | — |
| 2021-08-10 | $9.83 | $9.83 | 98,100 | — | — |
| 2021-08-09 | $9.67 | $9.67 | 65,300 | — | — |
| 2021-08-06 | $9.68 | $9.68 | 57,100 | — | — |
| 2021-08-05 | $9.90 | $9.90 | 50,100 | — | — |
| 2021-08-04 | $10.05 | $10.05 | 66,800 | — | — |
| 2021-08-03 | $10.37 | $10.37 | 38,200 | — | — |
| 2021-08-02 | $10.36 | $10.36 | 41,100 | — | — |
| 2021-07-30 | $10.33 | $10.33 | 36,800 | — | — |
| 2021-07-29 | $10.49 | $10.49 | 33,500 | — | — |
| 2021-07-28 | $10.55 | $10.55 | 19,900 | — | — |
| 2021-07-27 | $10.35 | $10.35 | 61,900 | — | — |
| 2021-07-26 | $10.56 | $10.56 | 17,700 | — | — |
| 2021-07-23 | $10.43 | $10.43 | 54,400 | — | — |
| 2021-07-22 | $10.74 | $10.74 | 42,500 | — | — |
| 2021-07-21 | $10.65 | $10.65 | 15,500 | — | — |
| 2021-07-20 | $10.48 | $10.48 | 32,900 | — | — |
| 2021-07-19 | $10.53 | $10.53 | 73,500 | — | — |
| 2021-07-16 | $10.82 | $10.82 | 46,000 | — | — |
| 2021-07-15 | $11.20 | $11.20 | 82,000 | — | — |
| 2021-07-14 | $11.14 | $11.14 | 53,000 | — | — |
| 2021-07-13 | $10.89 | $10.89 | 9,800 | — | — |
| 2021-07-12 | $11.03 | $11.03 | 22,900 | — | — |
| 2021-07-09 | $10.85 | $10.85 | 17,900 | — | — |
| 2021-07-08 | $10.58 | $10.58 | 19,800 | — | — |
| 2021-07-07 | $10.69 | $10.69 | 29,600 | — | — |
| 2021-07-06 | $10.73 | $10.73 | 36,000 | — | — |
| 2021-07-02 | $10.74 | $10.74 | 21,000 | — | — |
| 2021-07-01 | $10.69 | $10.69 | 21,900 | — | — |
| 2021-06-30 | $10.57 | $10.57 | 49,200 | — | — |
| 2021-06-29 | $10.50 | $10.50 | 100,300 | — | — |
| 2021-06-28 | $10.75 | $10.75 | 90,200 | — | — |
| 2021-06-25 | $10.93 | $10.93 | 30,200 | — | — |
| 2021-06-24 | $10.80 | $10.80 | 80,300 | — | — |
| 2021-06-23 | $10.66 | $10.66 | 25,900 | — | — |
| 2021-06-22 | $10.60 | $10.60 | 40,500 | — | — |
| 2021-06-21 | $10.45 | $10.45 | 47,300 | — | — |
| 2021-06-18 | $10.25 | $10.25 | 66,500 | — | — |
| 2021-06-17 | $10.46 | $10.46 | 212,000 | — | — |
| 2021-06-16 | $11.15 | $11.15 | 42,500 | — | — |
| 2021-06-15 | $11.34 | $11.34 | 29,800 | — | — |
| 2021-06-14 | $11.50 | $11.50 | 85,900 | — | — |
| 2021-06-11 | $11.28 | $11.28 | 26,800 | — | — |
| 2021-06-10 | $11.35 | $11.35 | 100,600 | — | — |
| 2021-06-09 | $11.32 | $11.32 | 46,200 | — | — |
| 2021-06-08 | $11.45 | $11.45 | 16,800 | — | — |
| 2021-06-07 | $11.58 | $11.58 | 47,800 | — | — |
| 2021-06-04 | $11.51 | $11.51 | 20,800 | — | — |
| 2021-06-03 | $11.47 | $11.47 | 80,200 | — | — |
| 2021-06-02 | $11.74 | $11.74 | 42,600 | — | — |
| 2021-06-01 | $11.79 | $11.79 | 52,300 | — | — |
| 2021-05-28 | $11.61 | $11.61 | 50,200 | — | — |
| 2021-05-27 | $11.60 | $11.60 | 57,200 | — | — |
| 2021-05-26 | $11.73 | $11.73 | 65,200 | — | — |
| 2021-05-25 | $11.79 | $11.79 | 22,100 | — | — |
| 2021-05-24 | $11.59 | $11.59 | 36,400 | — | — |
| 2021-05-21 | $11.53 | $11.53 | 80,600 | — | — |
| 2021-05-20 | $11.83 | $11.83 | 57,600 | — | — |
| 2021-05-19 | $11.77 | $11.77 | 98,300 | — | — |
| 2021-05-18 | $12.04 | $12.04 | 55,500 | — | — |
| 2021-05-17 | $12.28 | $12.28 | 43,900 | — | — |
| 2021-05-14 | $12.11 | $12.11 | 20,300 | — | — |
| 2021-05-13 | $11.92 | $11.92 | 50,000 | — | — |
| 2021-05-12 | $12.00 | $12.00 | 125,300 | — | — |
| 2021-05-11 | $12.22 | $12.22 | 142,100 | — | — |
| 2021-05-10 | $12.38 | $12.38 | 74,100 | — | — |
| 2021-05-07 | $12.40 | $12.40 | 77,300 | — | — |
| 2021-05-06 | $12.39 | $12.39 | 78,100 | — | — |
| 2021-05-05 | $12.13 | $12.13 | 31,800 | — | — |
| 2021-05-04 | $12.18 | $12.18 | 65,000 | — | — |
| 2021-05-03 | $12.14 | $12.14 | 54,300 | — | — |
| 2021-04-30 | $11.83 | $11.83 | 23,900 | — | — |
| 2021-04-29 | $11.87 | $11.87 | 64,600 | — | — |
| 2021-04-28 | $12.04 | $12.04 | 156,600 | — | — |
| 2021-04-27 | $12.11 | $12.11 | 98,100 | — | — |
| 2021-04-26 | $12.26 | $12.26 | 51,200 | — | — |
| 2021-04-23 | $12.12 | $12.12 | 35,700 | — | — |
| 2021-04-22 | $11.87 | $11.87 | 17,700 | — | — |
| 2021-04-21 | $12.04 | $12.04 | 47,800 | — | — |
| 2021-04-20 | $11.69 | $11.69 | 32,700 | — | — |
| 2021-04-19 | $11.94 | $11.94 | 30,700 | — | — |
| 2021-04-16 | $11.85 | $11.85 | 19,200 | — | — |
| 2021-04-15 | $11.83 | $11.83 | 40,500 | — | — |
| 2021-04-14 | $11.57 | $11.57 | 29,000 | — | — |
| 2021-04-13 | $11.40 | $11.40 | 77,600 | — | — |
| 2021-04-12 | $11.54 | $11.54 | 76,800 | — | — |
| 2021-04-09 | $11.88 | $11.88 | 52,800 | — | — |
| 2021-04-08 | $12.13 | $12.13 | 19,400 | — | — |
| 2021-04-07 | $12.08 | $12.08 | 31,900 | — | — |
| 2021-04-06 | $12.22 | $12.22 | 37,600 | — | — |
| 2021-04-05 | $11.93 | $11.93 | 60,800 | — | — |
| 2021-04-01 | $11.93 | $11.93 | 39,000 | — | — |
| 2021-03-31 | $11.72 | $11.72 | 46,400 | — | — |
| 2021-03-30 | $11.40 | $11.40 | 45,700 | — | — |
| 2021-03-29 | $11.60 | $11.60 | 56,800 | — | — |
| 2021-03-26 | $11.61 | $11.61 | 33,400 | — | — |
| 2021-03-25 | $11.29 | $11.29 | 51,300 | — | — |
| 2021-03-24 | $11.50 | $11.50 | 33,700 | — | — |
| 2021-03-23 | $11.52 | $11.52 | 100,100 | — | — |
| 2021-03-22 | $11.67 | $11.67 | 34,900 | — | — |
| 2021-03-19 | $11.79 | $11.79 | 53,400 | — | — |
| 2021-03-18 | $11.92 | $11.92 | 51,200 | — | — |
| 2021-03-17 | $11.94 | $11.94 | 57,100 | — | — |
| 2021-03-16 | $12.04 | $12.04 | 44,700 | — | — |
| 2021-03-15 | $11.96 | $11.96 | 70,600 | — | — |
| 2021-03-12 | $11.90 | $11.90 | 44,300 | — | — |
| 2021-03-11 | $11.82 | $11.82 | 40,600 | — | — |
| 2021-03-10 | $11.88 | $11.88 | 89,200 | — | — |
| 2021-03-09 | $11.55 | $11.55 | 59,600 | — | — |
| 2021-03-08 | $11.26 | $11.26 | 80,600 | — | — |
| 2021-03-05 | $11.13 | $11.13 | 70,700 | — | — |
| 2021-03-04 | $11.10 | $11.10 | 135,300 | — | — |
| 2021-03-03 | $11.55 | $11.55 | 70,100 | — | — |
| 2021-03-02 | $11.87 | $11.87 | 37,100 | — | — |
| 2021-03-01 | $11.72 | $11.72 | 82,400 | — | — |
| 2021-02-26 | $11.67 | $11.67 | 251,200 | — | — |
| 2021-02-25 | $12.05 | $12.05 | 91,700 | — | — |
| 2021-02-24 | $12.54 | $12.54 | 57,400 | — | — |
| 2021-02-23 | $12.22 | $12.22 | 204,300 | — | — |
| 2021-02-22 | $12.58 | $12.58 | 215,000 | — | — |
| 2021-02-19 | $12.62 | $12.62 | 144,400 | — | — |
| 2021-02-18 | $12.59 | $12.59 | 121,100 | — | — |
| 2021-02-17 | $12.41 | $12.41 | 103,000 | — | — |
| 2021-02-16 | $12.50 | $12.50 | 345,000 | — | — |
| 2021-02-12 | $12.47 | $12.47 | 130,000 | — | — |
| 2021-02-11 | $12.31 | $12.31 | 214,500 | — | — |
| 2021-02-10 | $12.29 | $12.29 | 379,700 | — | — |
| 2021-02-09 | $11.65 | $11.65 | 237,600 | — | — |
| 2021-02-08 | $11.49 | $11.49 | 389,100 | — | — |
| 2021-02-05 | $11.13 | $11.13 | 167,800 | — | — |
| 2021-02-04 | $10.86 | $10.86 | 55,300 | — | — |
| 2021-02-03 | $10.88 | $10.88 | 50,800 | — | — |
| 2021-02-02 | $10.73 | $10.73 | 89,800 | — | — |
| 2021-02-01 | $11.14 | $11.14 | 159,600 | — | — |
| 2021-01-29 | $10.67 | $10.67 | 81,900 | — | — |
| 2021-01-28 | $10.63 | $10.63 | 73,100 | — | — |
| 2021-01-27 | $10.54 | $10.54 | 50,800 | — | — |
| 2021-01-26 | $10.85 | $10.85 | 50,200 | — | — |
| 2021-01-25 | $10.83 | $10.83 | 72,300 | — | — |
| 2021-01-22 | $10.90 | $10.90 | 54,900 | — | — |
| 2021-01-21 | $11.20 | $11.20 | 75,500 | — | — |
| 2021-01-20 | $10.99 | $10.99 | 69,100 | — | — |
| 2021-01-19 | $10.68 | $10.68 | 39,000 | — | — |
| 2021-01-15 | $10.55 | $10.55 | 78,700 | — | — |
| 2021-01-14 | $11.07 | $11.07 | 46,800 | — | — |
| 2021-01-13 | $10.87 | $10.87 | 65,700 | — | — |
| 2021-01-12 | $10.62 | $10.62 | 50,200 | — | — |
| 2021-01-11 | $10.22 | $10.22 | 110,200 | — | — |
| 2021-01-08 | $10.57 | $10.57 | 159,700 | — | — |
| 2021-01-07 | $11.10 | $11.10 | 54,400 | — | — |
| 2021-01-06 | $10.91 | $10.91 | 81,400 | — | — |
| 2021-01-05 | $11.04 | $11.04 | 93,000 | — | — |
| 2021-01-04 | $10.58 | $10.58 | 122,100 | — | — |