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
- 2020-12-11 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 | $9.82 | $9.82 | 80,600 | — | — |
| 2021-12-30 | $9.80 | $9.80 | 78,900 | — | — |
| 2021-12-29 | $9.79 | $9.79 | 35,400 | — | — |
| 2021-12-28 | $9.79 | $9.79 | 109,400 | — | — |
| 2021-12-27 | $9.81 | $9.81 | 25,500 | — | — |
| 2021-12-23 | $9.79 | $9.79 | 65,900 | — | — |
| 2021-12-22 | $9.81 | $9.81 | 15,700 | — | — |
| 2021-12-21 | $9.81 | $9.81 | 48,700 | — | — |
| 2021-12-20 | $9.82 | $9.82 | 16,100 | — | — |
| 2021-12-17 | $9.83 | $9.83 | 35,400 | — | — |
| 2021-12-16 | $9.83 | $9.83 | 73,200 | — | — |
| 2021-12-15 | $9.83 | $9.83 | 55,100 | — | — |
| 2021-12-14 | $9.83 | $9.83 | 161,700 | — | — |
| 2021-12-13 | $9.83 | $9.83 | 116,400 | — | — |
| 2021-12-10 | $9.83 | $9.83 | 25,000 | — | — |
| 2021-12-09 | $9.84 | $9.84 | 39,200 | — | — |
| 2021-12-08 | $9.84 | $9.84 | 261,900 | — | — |
| 2021-12-07 | $9.84 | $9.84 | 35,300 | — | — |
| 2021-12-06 | $9.83 | $9.83 | 46,000 | — | — |
| 2021-12-03 | $9.84 | $9.84 | 20,600 | — | — |
| 2021-12-02 | $9.83 | $9.83 | 78,100 | — | — |
| 2021-12-01 | $9.85 | $9.85 | 16,100 | — | — |
| 2021-11-30 | $9.88 | $9.88 | 71,300 | — | — |
| 2021-11-29 | $9.81 | $9.81 | 21,200 | — | — |
| 2021-11-26 | $9.86 | $9.86 | 4,300 | — | — |
| 2021-11-24 | $9.86 | $9.86 | 25,300 | — | — |
| 2021-11-23 | $9.87 | $9.87 | 39,700 | — | — |
| 2021-11-22 | $9.88 | $9.88 | 99,000 | — | — |
| 2021-11-19 | $9.85 | $9.85 | 176,300 | — | — |
| 2021-11-18 | $9.85 | $9.85 | 139,500 | — | — |
| 2021-11-17 | $9.86 | $9.86 | 102,200 | — | — |
| 2021-11-16 | $9.86 | $9.86 | 108,000 | — | — |
| 2021-11-15 | $9.85 | $9.85 | 52,900 | — | — |
| 2021-11-12 | $9.82 | $9.82 | 47,900 | — | — |
| 2021-11-11 | $9.83 | $9.83 | 20,100 | — | — |
| 2021-11-10 | $9.83 | $9.83 | 6,100 | — | — |
| 2021-11-09 | $9.84 | $9.84 | 45,400 | — | — |
| 2021-11-08 | $9.84 | $9.84 | 42,700 | — | — |
| 2021-11-05 | $9.82 | $9.82 | 28,100 | — | — |
| 2021-11-04 | $9.83 | $9.83 | 41,500 | — | — |
| 2021-11-03 | $9.82 | $9.82 | 8,500 | — | — |
| 2021-11-02 | $9.82 | $9.82 | 20,300 | — | — |
| 2021-11-01 | $9.82 | $9.82 | 13,400 | — | — |
| 2021-10-29 | $9.82 | $9.82 | 14,700 | — | — |
| 2021-10-28 | $9.82 | $9.82 | 23,900 | — | — |
| 2021-10-27 | $9.80 | $9.80 | 22,100 | — | — |
| 2021-10-26 | $9.82 | $9.82 | 42,200 | — | — |
| 2021-10-25 | $9.81 | $9.81 | 9,300 | — | — |
| 2021-10-22 | $9.79 | $9.79 | 302,300 | — | — |
| 2021-10-21 | $9.79 | $9.79 | 18,400 | — | — |
| 2021-10-20 | $9.81 | $9.81 | 517,800 | — | — |
| 2021-10-19 | $9.81 | $9.81 | 66,800 | — | — |
| 2021-10-18 | $9.80 | $9.80 | 26,600 | — | — |
| 2021-10-15 | $9.81 | $9.81 | 243,500 | — | — |
| 2021-10-14 | $9.81 | $9.81 | 25,500 | — | — |
| 2021-10-13 | $9.81 | $9.81 | 26,900 | — | — |
| 2021-10-12 | $9.81 | $9.81 | 476,200 | — | — |
| 2021-10-11 | $9.80 | $9.80 | 19,700 | — | — |
| 2021-10-08 | $9.80 | $9.80 | 17,600 | — | — |
| 2021-10-07 | $9.80 | $9.80 | 88,100 | — | — |
| 2021-10-06 | $9.79 | $9.79 | 26,200 | — | — |
| 2021-10-05 | $9.81 | $9.81 | 267,700 | — | — |
| 2021-10-04 | $9.80 | $9.80 | 41,100 | — | — |
| 2021-10-01 | $9.79 | $9.79 | 42,800 | — | — |
| 2021-09-30 | $9.77 | $9.77 | 231,400 | — | — |
| 2021-09-29 | $9.76 | $9.76 | 39,400 | — | — |
| 2021-09-28 | $9.76 | $9.76 | 62,500 | — | — |
| 2021-09-27 | $9.77 | $9.77 | 101,700 | — | — |
| 2021-09-24 | $9.78 | $9.78 | 54,700 | — | — |
| 2021-09-23 | $9.75 | $9.75 | 59,800 | — | — |
| 2021-09-22 | $9.79 | $9.79 | 124,500 | — | — |
| 2021-09-21 | $9.76 | $9.76 | 734,700 | — | — |
| 2021-09-20 | $9.75 | $9.75 | 53,300 | — | — |
| 2021-09-17 | $9.77 | $9.77 | 55,000 | — | — |
| 2021-09-16 | $9.77 | $9.77 | 24,400 | — | — |
| 2021-09-15 | $9.76 | $9.76 | 35,600 | — | — |
| 2021-09-14 | $9.76 | $9.76 | 124,800 | — | — |
| 2021-09-13 | $9.77 | $9.77 | 27,100 | — | — |
| 2021-09-10 | $9.75 | $9.75 | 6,700 | — | — |
| 2021-09-09 | $9.76 | $9.76 | 16,600 | — | — |
| 2021-09-08 | $9.75 | $9.75 | 23,900 | — | — |
| 2021-09-07 | $9.74 | $9.74 | 38,100 | — | — |
| 2021-09-03 | $9.77 | $9.77 | 46,200 | — | — |
| 2021-09-02 | $9.77 | $9.77 | 36,100 | — | — |
| 2021-09-01 | $9.79 | $9.79 | 77,600 | — | — |
| 2021-08-31 | $9.77 | $9.77 | 36,300 | — | — |
| 2021-08-30 | $9.73 | $9.73 | 50,200 | — | — |
| 2021-08-27 | $9.73 | $9.73 | 13,100 | — | — |
| 2021-08-26 | $9.72 | $9.72 | 3,700 | — | — |
| 2021-08-25 | $9.70 | $9.70 | 30,700 | — | — |
| 2021-08-24 | $9.70 | $9.70 | 80,500 | — | — |
| 2021-08-23 | $9.70 | $9.70 | 82,000 | — | — |
| 2021-08-20 | $9.70 | $9.70 | 167,600 | — | — |
| 2021-08-19 | $9.72 | $9.72 | 222,400 | — | — |
| 2021-08-18 | $9.67 | $9.67 | 56,800 | — | — |
| 2021-08-17 | $9.71 | $9.71 | 202,700 | — | — |
| 2021-08-16 | $9.69 | $9.69 | 102,300 | — | — |
| 2021-08-13 | $9.72 | $9.72 | 56,000 | — | — |
| 2021-08-12 | $9.74 | $9.74 | 42,800 | — | — |
| 2021-08-11 | $9.76 | $9.76 | 87,500 | — | — |
| 2021-08-10 | $9.73 | $9.73 | 42,200 | — | — |
| 2021-08-09 | $9.73 | $9.73 | 90,800 | — | — |
| 2021-08-06 | $9.76 | $9.76 | 57,300 | — | — |
| 2021-08-05 | $9.76 | $9.76 | 523,100 | — | — |
| 2021-08-04 | $9.76 | $9.76 | 34,600 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 44,200 | — | — |
| 2021-08-02 | $9.76 | $9.76 | 25,600 | — | — |
| 2021-07-30 | $9.75 | $9.75 | 36,600 | — | — |
| 2021-07-29 | $9.76 | $9.76 | 36,800 | — | — |
| 2021-07-28 | $9.80 | $9.80 | 49,800 | — | — |
| 2021-07-27 | $9.84 | $9.84 | 300,300 | — | — |
| 2021-07-26 | $9.76 | $9.76 | 911,000 | — | — |
| 2021-07-23 | $9.85 | $9.85 | 684,500 | — | — |
| 2021-07-22 | $9.85 | $9.85 | 1,537,000 | — | — |
| 2021-07-21 | $9.87 | $9.87 | 51,200 | — | — |
| 2021-07-20 | $9.86 | $9.86 | 61,900 | — | — |
| 2021-07-19 | $9.86 | $9.86 | 289,500 | — | — |
| 2021-07-16 | $9.84 | $9.84 | 558,200 | — | — |
| 2021-07-15 | $9.86 | $9.86 | 64,300 | — | — |
| 2021-07-14 | $9.87 | $9.87 | 12,900 | — | — |
| 2021-07-13 | $9.87 | $9.87 | 45,500 | — | — |
| 2021-07-12 | $9.87 | $9.87 | 105,800 | — | — |
| 2021-07-09 | $9.88 | $9.88 | 26,500 | — | — |
| 2021-07-08 | $9.88 | $9.88 | 20,500 | — | — |
| 2021-07-07 | $9.88 | $9.88 | 248,600 | — | — |
| 2021-07-06 | $9.88 | $9.88 | 43,100 | — | — |
| 2021-07-02 | $9.88 | $9.88 | 190,300 | — | — |
| 2021-07-01 | $9.88 | $9.88 | 196,200 | — | — |
| 2021-06-30 | $9.88 | $9.88 | 134,600 | — | — |
| 2021-06-29 | $9.88 | $9.88 | 789,200 | — | — |
| 2021-06-28 | $9.89 | $9.89 | 95,500 | — | — |
| 2021-06-25 | $9.89 | $9.89 | 517,500 | — | — |
| 2021-06-24 | $9.89 | $9.89 | 108,400 | — | — |
| 2021-06-23 | $9.91 | $9.91 | 31,000 | — | — |
| 2021-06-22 | $9.91 | $9.91 | 31,000 | — | — |
| 2021-06-21 | $9.91 | $9.91 | 60,600 | — | — |
| 2021-06-18 | $9.91 | $9.91 | 108,900 | — | — |
| 2021-06-17 | $9.91 | $9.91 | 36,000 | — | — |
| 2021-06-16 | $9.91 | $9.91 | 108,500 | — | — |
| 2021-06-15 | $9.91 | $9.91 | 113,400 | — | — |
| 2021-06-14 | $9.91 | $9.91 | 97,300 | — | — |
| 2021-06-11 | $9.91 | $9.91 | 51,500 | — | — |
| 2021-06-10 | $9.91 | $9.91 | 82,000 | — | — |
| 2021-06-09 | $9.93 | $9.93 | 322,900 | — | — |
| 2021-06-08 | $9.90 | $9.90 | 323,200 | — | — |
| 2021-06-07 | $9.87 | $9.87 | 101,700 | — | — |
| 2021-06-04 | $9.87 | $9.87 | 447,200 | — | — |
| 2021-06-03 | $9.88 | $9.88 | 219,700 | — | — |
| 2021-06-02 | $9.88 | $9.88 | 612,700 | — | — |
| 2021-06-01 | $9.81 | $9.81 | 310,400 | — | — |
| 2021-05-28 | $9.82 | $9.82 | 145,700 | — | — |
| 2021-05-27 | $9.83 | $9.83 | 125,300 | — | — |
| 2021-05-26 | $9.83 | $9.83 | 150,000 | — | — |
| 2021-05-25 | $9.84 | $9.84 | 537,500 | — | — |
| 2021-05-24 | $9.84 | $9.84 | 278,900 | — | — |
| 2021-05-21 | $9.85 | $9.85 | 725,600 | — | — |
| 2021-05-20 | $9.85 | $9.85 | 7,819,400 | — | — |
| 2021-05-19 | $9.85 | $9.85 | 81,300 | — | — |
| 2021-05-18 | $9.82 | $9.82 | 134,600 | — | — |
| 2021-05-17 | $9.77 | $9.77 | 77,200 | — | — |
| 2021-05-14 | $9.75 | $9.75 | 59,200 | — | — |
| 2021-05-13 | $9.75 | $9.75 | 155,900 | — | — |
| 2021-05-12 | $9.75 | $9.75 | 404,200 | — | — |
| 2021-05-11 | $9.76 | $9.76 | 251,100 | — | — |
| 2021-05-10 | $9.85 | $9.85 | 97,100 | — | — |
| 2021-05-07 | $9.90 | $9.90 | 78,400 | — | — |
| 2021-05-06 | $9.85 | $9.85 | 275,800 | — | — |
| 2021-05-05 | $9.87 | $9.87 | 99,600 | — | — |
| 2021-05-04 | $9.89 | $9.89 | 189,100 | — | — |
| 2021-05-03 | $9.94 | $9.94 | 64,500 | — | — |
| 2021-04-30 | $9.92 | $9.92 | 52,300 | — | — |
| 2021-04-29 | $9.95 | $9.95 | 497,300 | — | — |
| 2021-04-28 | $9.89 | $9.89 | 245,700 | — | — |
| 2021-04-27 | $9.96 | $9.96 | 28,500 | — | — |
| 2021-04-26 | $10.03 | $10.03 | 110,100 | — | — |
| 2021-04-23 | $9.90 | $9.90 | 67,200 | — | — |
| 2021-04-22 | $9.88 | $9.88 | 50,300 | — | — |
| 2021-04-21 | $9.93 | $9.93 | 125,800 | — | — |
| 2021-04-20 | $9.90 | $9.90 | 104,900 | — | — |
| 2021-04-19 | $9.87 | $9.87 | 481,000 | — | — |
| 2021-04-16 | $10.01 | $10.01 | 93,400 | — | — |
| 2021-04-15 | $9.97 | $9.97 | 116,700 | — | — |
| 2021-04-14 | $9.98 | $9.98 | 242,000 | — | — |
| 2021-04-13 | $10.01 | $10.01 | 77,300 | — | — |
| 2021-04-12 | $10.02 | $10.02 | 55,100 | — | — |
| 2021-04-09 | $10.01 | $10.01 | 129,400 | — | — |
| 2021-04-08 | $10.09 | $10.09 | 258,000 | — | — |
| 2021-04-07 | $10.07 | $10.07 | 183,600 | — | — |
| 2021-04-06 | $9.94 | $9.94 | 101,100 | — | — |
| 2021-04-05 | $9.96 | $9.96 | 149,200 | — | — |
| 2021-04-01 | $9.95 | $9.95 | 181,600 | — | — |
| 2021-03-31 | $9.86 | $9.86 | 159,700 | — | — |
| 2021-03-30 | $9.78 | $9.78 | 204,200 | — | — |
| 2021-03-29 | $9.78 | $9.78 | 111,500 | — | — |
| 2021-03-26 | $9.79 | $9.79 | 206,100 | — | — |
| 2021-03-25 | $9.74 | $9.74 | 649,200 | — | — |
| 2021-03-24 | $9.87 | $9.87 | 267,700 | — | — |
| 2021-03-23 | $9.97 | $9.97 | 347,500 | — | — |
| 2021-03-22 | $10.17 | $10.17 | 219,700 | — | — |
| 2021-03-19 | $10.12 | $10.12 | 294,400 | — | — |
| 2021-03-18 | $10.18 | $10.18 | 474,900 | — | — |
| 2021-03-17 | $10.10 | $10.10 | 281,100 | — | — |
| 2021-03-16 | $10.11 | $10.11 | 216,100 | — | — |
| 2021-03-15 | $10.21 | $10.21 | 218,800 | — | — |
| 2021-03-12 | $10.33 | $10.33 | 124,400 | — | — |
| 2021-03-11 | $10.30 | $10.30 | 359,800 | — | — |
| 2021-03-10 | $10.29 | $10.29 | 248,400 | — | — |
| 2021-03-09 | $10.16 | $10.16 | 171,300 | — | — |
| 2021-03-08 | $10.22 | $10.22 | 261,200 | — | — |
| 2021-03-05 | $10.11 | $10.11 | 451,900 | — | — |
| 2021-03-04 | $9.98 | $9.98 | 747,400 | — | — |
| 2021-03-03 | $10.18 | $10.18 | 811,400 | — | — |
| 2021-03-02 | $10.26 | $10.26 | 469,000 | — | — |
| 2021-03-01 | $10.45 | $10.45 | 604,300 | — | — |
| 2021-02-26 | $10.40 | $10.40 | 964,500 | — | — |
| 2021-02-25 | $10.40 | $10.40 | 524,200 | — | — |
| 2021-02-24 | $10.81 | $10.81 | 297,600 | — | — |
| 2021-02-23 | $10.73 | $10.73 | 849,300 | — | — |
| 2021-02-22 | $11.14 | $11.14 | 342,300 | — | — |
| 2021-02-19 | $11.31 | $11.31 | 212,200 | — | — |
| 2021-02-18 | $11.33 | $11.33 | 447,800 | — | — |
| 2021-02-17 | $11.12 | $11.12 | 657,400 | — | — |
| 2021-02-16 | $10.96 | $10.96 | 988,500 | — | — |
| 2021-02-12 | $11.05 | $11.05 | 875,700 | — | — |
| 2021-02-11 | $11.17 | $11.17 | 639,400 | — | — |
| 2021-02-10 | $11.29 | $11.29 | 510,000 | — | — |
| 2021-02-09 | $11.36 | $11.36 | 404,400 | — | — |
| 2021-02-08 | $11.51 | $11.51 | 642,500 | — | — |
| 2021-02-05 | $11.60 | $11.60 | 1,142,400 | — | — |
| 2021-02-04 | $11.17 | $11.17 | 499,000 | — | — |
| 2021-02-03 | $11.15 | $11.15 | 539,400 | — | — |
| 2021-02-02 | $10.92 | $10.92 | 516,200 | — | — |
| 2021-02-01 | $10.78 | $10.78 | 658,600 | — | — |
| 2021-01-29 | $10.91 | $10.91 | 273,200 | — | — |
| 2021-01-28 | $10.65 | $10.65 | 360,300 | — | — |
| 2021-01-27 | $10.47 | $10.47 | 966,700 | — | — |
| 2021-01-26 | $10.60 | $10.60 | 542,200 | — | — |
| 2021-01-25 | $10.86 | $10.86 | 619,500 | — | — |
| 2021-01-22 | $10.81 | $10.81 | 236,500 | — | — |
| 2021-01-21 | $10.84 | $10.84 | 671,900 | — | — |
| 2021-01-20 | $10.70 | $10.70 | 351,900 | — | — |
| 2021-01-19 | $10.70 | $10.70 | 239,600 | — | — |
| 2021-01-15 | $10.73 | $10.73 | 430,200 | — | — |
| 2021-01-14 | $10.87 | $10.87 | 688,800 | — | — |
| 2021-01-13 | $10.70 | $10.70 | 339,600 | — | — |
| 2021-01-12 | $10.52 | $10.52 | 436,400 | — | — |
| 2021-01-11 | $10.50 | $10.50 | 219,000 | — | — |
| 2021-01-08 | $10.40 | $10.40 | 264,900 | — | — |
| 2021-01-07 | $10.36 | $10.36 | 199,200 | — | — |
| 2021-01-06 | $10.26 | $10.26 | 239,600 | — | — |
| 2021-01-05 | $10.43 | $10.43 | 323,400 | — | — |
| 2021-01-04 | $10.48 | $10.48 | 312,300 | — | — |