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
- 2020-11-24 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 | $12.86 | $13.00 | 112,700 | — | — |
| 2021-12-30 | $12.84 | $12.98 | 165,400 | — | — |
| 2021-12-29 | $12.64 | $12.78 | 278,200 | — | — |
| 2021-12-28 | $12.85 | $12.99 | 227,500 | — | — |
| 2021-12-27 | $12.83 | $12.97 | 124,700 | — | — |
| 2021-12-23 | $12.82 | $12.96 | 177,900 | — | — |
| 2021-12-22 | $12.50 | $12.64 | 264,900 | — | — |
| 2021-12-21 | $12.07 | $12.20 | 518,800 | — | — |
| 2021-12-20 | $11.90 | $12.03 | 539,600 | — | — |
| 2021-12-17 | $12.42 | $12.55 | 543,500 | — | — |
| 2021-12-16 | $12.59 | $12.73 | 453,800 | — | — |
| 2021-12-15 | $12.60 | $12.74 | 159,700 | — | — |
| 2021-12-14 | $12.50 | $12.64 | 334,900 | — | — |
| 2021-12-13 | $12.46 | $12.59 | 234,000 | — | — |
| 2021-12-10 | $12.28 | $12.41 | 289,900 | — | — |
| 2021-12-09 | $12.69 | $12.83 | 383,900 | — | — |
| 2021-12-08 | $12.53 | $12.67 | 247,400 | — | — |
| 2021-12-07 | $12.56 | $12.70 | 723,100 | — | — |
| 2021-12-06 | $12.09 | $12.22 | 682,500 | — | — |
| 2021-12-03 | $11.80 | $11.93 | 320,500 | — | — |
| 2021-12-02 | $11.98 | $12.11 | 548,900 | — | — |
| 2021-12-01 | $11.85 | $11.91 | 480,300 | — | — |
| 2021-11-30 | $11.92 | $11.98 | 899,500 | — | — |
| 2021-11-29 | $11.92 | $11.98 | 249,300 | — | — |
| 2021-11-26 | $12.02 | $12.08 | 142,200 | — | — |
| 2021-11-24 | $12.39 | $12.45 | 241,800 | — | — |
| 2021-11-23 | $12.23 | $12.29 | 395,900 | — | — |
| 2021-11-22 | $12.50 | $12.56 | 592,400 | — | — |
| 2021-11-19 | $12.81 | $12.87 | 180,500 | — | — |
| 2021-11-18 | $13.17 | $13.23 | 327,500 | — | — |
| 2021-11-17 | $13.24 | $13.30 | 378,500 | — | — |
| 2021-11-16 | $13.09 | $13.15 | 260,100 | — | — |
| 2021-11-15 | $13.46 | $13.53 | 210,000 | — | — |
| 2021-11-12 | $13.96 | $14.03 | 319,500 | — | — |
| 2021-11-11 | $13.99 | $14.06 | 236,500 | — | — |
| 2021-11-10 | $14.08 | $14.15 | 433,100 | — | — |
| 2021-11-09 | $13.99 | $14.06 | 590,800 | — | — |
| 2021-11-08 | $13.93 | $14.00 | 499,300 | — | — |
| 2021-11-05 | $13.70 | $13.77 | 282,100 | — | — |
| 2021-11-04 | $13.50 | $13.57 | 402,600 | — | — |
| 2021-11-03 | $13.98 | $14.05 | 235,000 | — | — |
| 2021-11-02 | $14.04 | $14.11 | 392,100 | — | — |
| 2021-11-01 | $14.35 | $14.42 | 628,000 | — | — |
| 2021-10-29 | $14.04 | $14.11 | 438,200 | — | — |
| 2021-10-28 | $13.88 | $13.95 | 334,900 | — | — |
| 2021-10-27 | $13.26 | $13.32 | 261,800 | — | — |
| 2021-10-26 | $13.49 | $13.56 | 200,300 | — | — |
| 2021-10-25 | $14.07 | $14.14 | 321,200 | — | — |
| 2021-10-22 | $13.99 | $14.06 | 81,500 | — | — |
| 2021-10-21 | $13.75 | $13.82 | 126,900 | — | — |
| 2021-10-20 | $13.96 | $14.03 | 134,100 | — | — |
| 2021-10-19 | $14.06 | $14.13 | 119,200 | — | — |
| 2021-10-18 | $13.97 | $14.04 | 189,600 | — | — |
| 2021-10-15 | $14.01 | $14.08 | 281,200 | — | — |
| 2021-10-14 | $14.23 | $14.30 | 119,700 | — | — |
| 2021-10-13 | $13.88 | $13.95 | 335,700 | — | — |
| 2021-10-12 | $14.01 | $14.08 | 142,500 | — | — |
| 2021-10-11 | $13.95 | $14.02 | 190,100 | — | — |
| 2021-10-08 | $13.99 | $14.06 | 121,300 | — | — |
| 2021-10-07 | $13.95 | $14.02 | 94,300 | — | — |
| 2021-10-06 | $13.53 | $13.60 | 165,000 | — | — |
| 2021-10-05 | $13.61 | $13.68 | 192,100 | — | — |
| 2021-10-04 | $13.19 | $13.25 | 208,200 | — | — |
| 2021-10-01 | $13.38 | $13.45 | 255,500 | — | — |
| 2021-09-30 | $13.25 | $13.31 | 308,500 | — | — |
| 2021-09-29 | $13.33 | $13.39 | 308,900 | — | — |
| 2021-09-28 | $13.55 | $13.62 | 378,400 | — | — |
| 2021-09-27 | $13.79 | $13.86 | 212,800 | — | — |
| 2021-09-24 | $13.50 | $13.57 | 177,500 | — | — |
| 2021-09-23 | $13.23 | $13.29 | 149,000 | — | — |
| 2021-09-22 | $13.14 | $13.20 | 143,600 | — | — |
| 2021-09-21 | $13.07 | $13.13 | 455,400 | — | — |
| 2021-09-20 | $13.15 | $13.21 | 436,900 | — | — |
| 2021-09-17 | $13.76 | $13.83 | 2,024,700 | — | — |
| 2021-09-16 | $13.85 | $13.92 | 395,400 | — | — |
| 2021-09-15 | $13.95 | $14.02 | 1,378,500 | — | — |
| 2021-09-14 | $13.94 | $14.01 | 244,600 | — | — |
| 2021-09-13 | $14.05 | $14.12 | 172,300 | — | — |
| 2021-09-10 | $14.01 | $14.08 | 585,500 | — | — |
| 2021-09-09 | $14.01 | $14.08 | 228,800 | — | — |
| 2021-09-08 | $14.00 | $14.07 | 203,900 | — | — |
| 2021-09-07 | $14.34 | $14.41 | 206,900 | — | — |
| 2021-09-03 | $14.31 | $14.38 | 150,400 | — | — |
| 2021-09-02 | $14.45 | $14.52 | 398,700 | — | — |
| 2021-09-01 | $14.47 | $14.47 | 763,500 | — | — |
| 2021-08-31 | $13.97 | $13.97 | 351,000 | — | — |
| 2021-08-30 | $13.95 | $13.95 | 199,300 | — | — |
| 2021-08-27 | $13.91 | $13.91 | 205,700 | — | — |
| 2021-08-26 | $14.06 | $14.06 | 209,600 | — | — |
| 2021-08-25 | $14.37 | $14.37 | 193,100 | — | — |
| 2021-08-24 | $14.28 | $14.28 | 270,900 | — | — |
| 2021-08-23 | $13.81 | $13.81 | 332,400 | — | — |
| 2021-08-20 | $13.57 | $13.57 | 192,300 | — | — |
| 2021-08-19 | $13.29 | $13.29 | 456,300 | — | — |
| 2021-08-18 | $13.53 | $13.53 | 366,300 | — | — |
| 2021-08-17 | $13.50 | $13.50 | 537,800 | — | — |
| 2021-08-16 | $14.00 | $14.00 | 317,000 | — | — |
| 2021-08-13 | $13.95 | $13.95 | 361,400 | — | — |
| 2021-08-12 | $13.84 | $13.84 | 1,238,000 | — | — |
| 2021-08-11 | $13.21 | $13.21 | 788,300 | — | — |
| 2021-08-10 | $13.08 | $13.08 | 641,400 | — | — |
| 2021-08-09 | $12.70 | $12.70 | 697,700 | — | — |
| 2021-08-06 | $12.49 | $12.49 | 1,203,700 | — | — |
| 2021-08-05 | $12.48 | $12.48 | 1,452,300 | — | — |
| 2021-08-04 | $12.43 | $12.43 | 349,800 | — | — |
| 2021-08-03 | $12.46 | $12.46 | 315,500 | — | — |
| 2021-08-02 | $12.41 | $12.41 | 474,900 | — | — |
| 2021-07-30 | $12.19 | $12.19 | 798,000 | — | — |
| 2021-07-29 | $12.02 | $12.02 | 950,300 | — | — |
| 2021-07-28 | $11.99 | $11.99 | 602,300 | — | — |
| 2021-07-27 | $12.19 | $12.19 | 520,300 | — | — |
| 2021-07-26 | $12.51 | $12.51 | 277,400 | — | — |
| 2021-07-23 | $12.67 | $12.67 | 288,400 | — | — |
| 2021-07-22 | $12.53 | $12.53 | 297,400 | — | — |
| 2021-07-21 | $12.80 | $12.80 | 320,300 | — | — |
| 2021-07-20 | $12.82 | $12.82 | 432,900 | — | — |
| 2021-07-19 | $12.50 | $12.50 | 409,600 | — | — |
| 2021-07-16 | $12.66 | $12.66 | 616,800 | — | — |
| 2021-07-15 | $13.11 | $13.11 | 158,900 | — | — |
| 2021-07-14 | $13.16 | $13.16 | 204,200 | — | — |
| 2021-07-13 | $13.11 | $13.11 | 887,600 | — | — |
| 2021-07-12 | $13.16 | $13.16 | 582,300 | — | — |
| 2021-07-09 | $13.00 | $13.00 | 493,200 | — | — |
| 2021-07-08 | $13.06 | $13.06 | 261,700 | — | — |
| 2021-07-07 | $12.71 | $12.71 | 240,800 | — | — |
| 2021-07-06 | $13.00 | $13.00 | 684,900 | — | — |
| 2021-07-02 | $13.22 | $13.22 | 244,800 | — | — |
| 2021-07-01 | $13.43 | $13.43 | 579,400 | — | — |
| 2021-06-30 | $12.86 | $12.86 | 467,900 | — | — |
| 2021-06-29 | $12.91 | $12.91 | 1,044,000 | — | — |
| 2021-06-28 | $12.91 | $12.91 | 988,800 | — | — |
| 2021-06-25 | $13.00 | $13.00 | 960,400 | — | — |
| 2021-06-24 | $13.28 | $13.28 | 493,500 | — | — |
| 2021-06-23 | $13.24 | $13.24 | 843,400 | — | — |
| 2021-06-22 | $12.29 | $12.29 | 267,500 | — | — |
| 2021-06-21 | $11.89 | $11.89 | 87,800 | — | — |
| 2021-06-18 | $12.00 | $12.00 | 370,500 | — | — |
| 2021-06-17 | $12.08 | $12.08 | 13,000 | — | — |
| 2021-06-16 | $12.10 | $12.10 | 26,100 | — | — |
| 2021-06-15 | $12.50 | $12.50 | 327,800 | — | — |
| 2021-06-14 | $12.50 | $12.50 | 29,100 | — | — |
| 2021-06-11 | $12.60 | $12.60 | 68,600 | — | — |
| 2021-06-10 | $12.70 | $12.70 | 162,000 | — | — |
| 2021-06-09 | $12.75 | $12.75 | 75,000 | — | — |
| 2021-06-08 | $12.80 | $12.80 | 40,900 | — | — |
| 2021-06-07 | $12.54 | $12.54 | 57,200 | — | — |
| 2021-06-04 | $12.73 | $12.73 | 255,800 | — | — |
| 2021-06-03 | $12.30 | $12.30 | 22,000 | — | — |
| 2021-06-02 | $12.37 | $12.37 | 81,900 | — | — |
| 2021-06-01 | $13.12 | $13.12 | 74,000 | — | — |
| 2021-05-28 | $12.66 | $12.66 | 129,100 | — | — |
| 2021-05-27 | $12.00 | $12.00 | 16,500 | — | — |
| 2021-05-26 | $12.00 | $12.00 | 55,100 | — | — |
| 2021-05-25 | $11.94 | $11.94 | 54,100 | — | — |
| 2021-05-24 | $11.93 | $11.93 | 19,600 | — | — |
| 2021-05-21 | $11.95 | $11.95 | 111,700 | — | — |
| 2021-05-20 | $11.76 | $11.76 | 13,000 | — | — |
| 2021-05-19 | $11.75 | $11.75 | 22,200 | — | — |
| 2021-05-18 | $11.61 | $11.61 | 25,600 | — | — |
| 2021-05-17 | $11.40 | $11.40 | 144,100 | — | — |
| 2021-05-14 | $11.11 | $11.11 | 83,100 | — | — |
| 2021-05-13 | $11.11 | $11.11 | 17,600 | — | — |
| 2021-05-12 | $11.03 | $11.03 | 53,400 | — | — |
| 2021-05-11 | $11.29 | $11.29 | 31,900 | — | — |
| 2021-05-10 | $11.49 | $11.49 | 307,500 | — | — |
| 2021-05-07 | $11.60 | $11.60 | 99,900 | — | — |
| 2021-05-06 | $11.63 | $11.63 | 26,200 | — | — |
| 2021-05-05 | $11.63 | $11.63 | 38,700 | — | — |
| 2021-05-04 | $11.57 | $11.57 | 54,100 | — | — |
| 2021-05-03 | $11.60 | $11.60 | 35,400 | — | — |
| 2021-04-30 | $11.33 | $11.33 | 69,700 | — | — |
| 2021-04-29 | $11.15 | $11.15 | 49,200 | — | — |
| 2021-04-28 | $11.20 | $11.20 | 15,200 | — | — |
| 2021-04-27 | $11.31 | $11.31 | 15,300 | — | — |
| 2021-04-26 | $11.24 | $11.24 | 104,400 | — | — |
| 2021-04-23 | $11.17 | $11.17 | 134,700 | — | — |
| 2021-04-22 | $11.11 | $11.11 | 5,300 | — | — |
| 2021-04-21 | $11.01 | $11.01 | 145,600 | — | — |
| 2021-04-20 | $10.90 | $10.90 | 288,100 | — | — |
| 2021-04-19 | $11.01 | $11.01 | 26,000 | — | — |
| 2021-04-16 | $11.00 | $11.00 | 31,800 | — | — |
| 2021-04-15 | $11.01 | $11.01 | 6,400 | — | — |
| 2021-04-14 | $11.05 | $11.05 | 23,700 | — | — |
| 2021-04-13 | $11.00 | $11.00 | 67,900 | — | — |
| 2021-04-12 | $11.00 | $11.00 | 109,700 | — | — |
| 2021-04-09 | $10.92 | $10.92 | 33,900 | — | — |
| 2021-04-08 | $10.94 | $10.94 | 34,100 | — | — |
| 2021-04-07 | $11.03 | $11.03 | 87,700 | — | — |
| 2021-04-06 | $10.84 | $10.84 | 68,500 | — | — |
| 2021-04-05 | $10.90 | $10.90 | 44,600 | — | — |
| 2021-04-01 | $11.09 | $11.09 | 46,200 | — | — |
| 2021-03-31 | $11.18 | $11.18 | 138,100 | — | — |
| 2021-03-30 | $11.12 | $11.12 | 30,000 | — | — |
| 2021-03-29 | $11.20 | $11.20 | 82,300 | — | — |
| 2021-03-26 | $11.17 | $11.17 | 46,400 | — | — |
| 2021-03-25 | $11.05 | $11.05 | 91,100 | — | — |
| 2021-03-24 | $11.09 | $11.09 | 73,200 | — | — |
| 2021-03-23 | $10.96 | $10.96 | 199,500 | — | — |
| 2021-03-22 | $11.20 | $11.20 | 283,800 | — | — |
| 2021-03-19 | $11.01 | $11.01 | 427,800 | — | — |
| 2021-03-18 | $11.06 | $11.06 | 196,400 | — | — |
| 2021-03-17 | $11.14 | $11.14 | 541,300 | — | — |
| 2021-03-16 | $11.20 | $11.20 | 323,800 | — | — |
| 2021-03-15 | $10.90 | $10.90 | 36,200 | — | — |
| 2021-03-12 | $10.97 | $10.97 | 52,900 | — | — |
| 2021-03-11 | $11.01 | $11.01 | 399,500 | — | — |
| 2021-03-10 | $10.83 | $10.83 | 340,500 | — | — |
| 2021-03-09 | $10.78 | $10.78 | 135,400 | — | — |
| 2021-03-08 | $10.65 | $10.65 | 411,400 | — | — |
| 2021-03-05 | $10.21 | $10.21 | 91,200 | — | — |
| 2021-03-04 | $10.12 | $10.12 | 266,900 | — | — |
| 2021-03-03 | $10.40 | $10.40 | 593,300 | — | — |
| 2021-03-02 | $10.55 | $10.55 | 88,000 | — | — |
| 2021-03-01 | $10.62 | $10.62 | 192,300 | — | — |
| 2021-02-26 | $10.60 | $10.60 | 423,800 | — | — |
| 2021-02-25 | $10.75 | $10.75 | 561,400 | — | — |
| 2021-02-24 | $10.90 | $10.90 | 663,700 | — | — |
| 2021-02-23 | $11.03 | $11.03 | 310,400 | — | — |
| 2021-02-22 | $11.06 | $11.06 | 51,600 | — | — |
| 2021-02-19 | $11.24 | $11.24 | 111,200 | — | — |
| 2021-02-18 | $11.00 | $11.00 | 203,000 | — | — |
| 2021-02-17 | $11.07 | $11.07 | 134,000 | — | — |
| 2021-02-16 | $11.35 | $11.35 | 204,100 | — | — |
| 2021-02-12 | $11.10 | $11.10 | 145,300 | — | — |
| 2021-02-11 | $11.13 | $11.13 | 128,600 | — | — |
| 2021-02-10 | $11.34 | $11.34 | 259,700 | — | — |
| 2021-02-09 | $11.29 | $11.29 | 114,500 | — | — |
| 2021-02-08 | $11.43 | $11.43 | 332,100 | — | — |
| 2021-02-05 | $11.45 | $11.45 | 210,400 | — | — |
| 2021-02-04 | $11.50 | $11.50 | 199,300 | — | — |
| 2021-02-03 | $11.77 | $11.77 | 225,600 | — | — |
| 2021-02-02 | $11.75 | $11.75 | 183,300 | — | — |
| 2021-02-01 | $11.35 | $11.35 | 638,500 | — | — |
| 2021-01-29 | $11.51 | $11.51 | 166,300 | — | — |
| 2021-01-28 | $11.58 | $11.58 | 277,100 | — | — |
| 2021-01-27 | $12.19 | $12.19 | 791,100 | — | — |
| 2021-01-26 | $12.43 | $12.43 | 509,600 | — | — |
| 2021-01-25 | $12.33 | $12.33 | 848,300 | — | — |
| 2021-01-22 | $12.50 | $12.50 | 274,500 | — | — |
| 2021-01-21 | $12.20 | $12.20 | 496,600 | — | — |
| 2021-01-20 | $12.22 | $12.22 | 378,800 | — | — |
| 2021-01-19 | $12.25 | $12.25 | 467,300 | — | — |
| 2021-01-15 | $12.24 | $12.24 | 965,600 | — | — |
| 2021-01-14 | $12.17 | $12.17 | 1,987,100 | — | — |
| 2021-01-13 | $11.48 | $11.48 | 1,435,200 | — | — |
| 2021-01-12 | $10.78 | $10.78 | 401,500 | — | — |
| 2021-01-11 | $10.85 | $10.85 | 196,200 | — | — |
| 2021-01-08 | $10.97 | $10.97 | 666,300 | — | — |
| 2021-01-07 | $11.01 | $11.01 | 1,117,500 | — | — |
| 2021-01-06 | $11.08 | $11.08 | 1,505,100 | — | — |
| 2021-01-05 | $10.81 | $10.81 | 755,700 | — | — |
| 2021-01-04 | $10.98 | $10.98 | 1,190,600 | — | — |