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
- 1997-09-25 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 | $13.05 | $13.05 | 11,800 | — | — |
| 2021-12-30 | $12.75 | $12.75 | 10,100 | — | — |
| 2021-12-29 | $12.40 | $12.40 | 89,300 | — | — |
| 2021-12-28 | $11.79 | $11.79 | 18,300 | — | — |
| 2021-12-27 | $11.90 | $11.90 | 30,900 | — | — |
| 2021-12-23 | $11.63 | $11.63 | 7,400 | — | — |
| 2021-12-22 | $11.49 | $11.49 | 9,400 | — | — |
| 2021-12-21 | $11.46 | $11.46 | 8,800 | — | — |
| 2021-12-20 | $11.23 | $11.23 | 15,500 | — | — |
| 2021-12-17 | $11.24 | $11.24 | 3,300 | — | — |
| 2021-12-16 | $11.17 | $11.17 | 9,800 | — | — |
| 2021-12-15 | $11.06 | $11.06 | 8,100 | — | — |
| 2021-12-14 | $11.00 | $11.00 | 6,400 | — | — |
| 2021-12-13 | $11.06 | $11.06 | 3,800 | — | — |
| 2021-12-10 | $11.22 | $11.22 | 11,100 | — | — |
| 2021-12-09 | $11.06 | $11.06 | 7,000 | — | — |
| 2021-12-08 | $11.28 | $11.28 | 1,600 | — | — |
| 2021-12-07 | $11.31 | $11.31 | 17,300 | — | — |
| 2021-12-06 | $11.10 | $11.10 | 72,000 | — | — |
| 2021-12-03 | $11.02 | $11.02 | 5,300 | — | — |
| 2021-12-02 | $11.03 | $11.03 | 11,400 | — | — |
| 2021-12-01 | $11.00 | $11.00 | 3,100 | — | — |
| 2021-11-30 | $11.30 | $11.30 | 19,700 | — | — |
| 2021-11-29 | $11.25 | $11.25 | 18,700 | — | — |
| 2021-11-26 | $11.02 | $11.02 | 11,300 | — | — |
| 2021-11-24 | $11.30 | $11.30 | 4,900 | — | — |
| 2021-11-23 | $11.24 | $11.24 | 5,800 | — | — |
| 2021-11-22 | $11.21 | $11.21 | 47,200 | — | — |
| 2021-11-19 | $11.39 | $11.39 | 7,100 | — | — |
| 2021-11-18 | $11.43 | $11.43 | 8,100 | — | — |
| 2021-11-17 | $11.49 | $11.49 | 9,900 | — | — |
| 2021-11-16 | $11.68 | $11.68 | 9,600 | — | — |
| 2021-11-15 | $11.38 | $11.38 | 34,700 | — | — |
| 2021-11-12 | $11.45 | $11.45 | 36,600 | — | — |
| 2021-11-11 | $11.41 | $11.41 | 20,500 | — | — |
| 2021-11-10 | $11.85 | $11.85 | 3,600 | — | — |
| 2021-11-09 | $12.09 | $12.09 | 5,100 | — | — |
| 2021-11-08 | $12.15 | $12.15 | 13,500 | — | — |
| 2021-11-05 | $11.72 | $11.72 | 15,900 | — | — |
| 2021-11-04 | $11.75 | $11.75 | 4,700 | — | — |
| 2021-11-03 | $11.78 | $11.78 | 4,100 | — | — |
| 2021-11-02 | $11.68 | $11.68 | 800 | — | — |
| 2021-11-01 | $11.85 | $11.85 | 13,400 | — | — |
| 2021-10-29 | $11.82 | $11.82 | 13,500 | — | — |
| 2021-10-28 | $11.56 | $11.56 | 39,300 | — | — |
| 2021-10-27 | $11.24 | $11.24 | 13,600 | — | — |
| 2021-10-26 | $11.49 | $11.49 | 4,100 | — | — |
| 2021-10-25 | $11.38 | $11.38 | 8,700 | — | — |
| 2021-10-22 | $11.04 | $11.04 | 1,900 | — | — |
| 2021-10-21 | $11.04 | $11.04 | 2,400 | — | — |
| 2021-10-20 | $11.05 | $11.05 | 4,400 | — | — |
| 2021-10-19 | $11.06 | $11.06 | 6,600 | — | — |
| 2021-10-18 | $11.02 | $11.02 | 3,100 | — | — |
| 2021-10-15 | $11.30 | $11.30 | 1,600 | — | — |
| 2021-10-14 | $11.10 | $11.10 | 5,200 | — | — |
| 2021-10-13 | $11.08 | $11.08 | 1,700 | — | — |
| 2021-10-12 | $11.06 | $11.06 | 55,000 | — | — |
| 2021-10-11 | $11.17 | $11.17 | 17,800 | — | — |
| 2021-10-08 | $11.31 | $11.31 | 2,200 | — | — |
| 2021-10-07 | $11.23 | $11.23 | 5,600 | — | — |
| 2021-10-06 | $11.05 | $11.05 | 7,300 | — | — |
| 2021-10-05 | $11.11 | $11.11 | 12,800 | — | — |
| 2021-10-04 | $11.27 | $11.27 | 5,000 | — | — |
| 2021-10-01 | $11.50 | $11.50 | 14,400 | — | — |
| 2021-09-30 | $11.40 | $11.40 | 200,000 | — | — |
| 2021-09-29 | $11.00 | $11.00 | 900 | — | — |
| 2021-09-28 | $11.06 | $11.06 | 5,300 | — | — |
| 2021-09-27 | $11.08 | $11.08 | 10,000 | — | — |
| 2021-09-24 | $11.10 | $11.10 | 1,100 | — | — |
| 2021-09-23 | $11.14 | $11.14 | 15,200 | — | — |
| 2021-09-22 | $11.11 | $11.11 | 9,500 | — | — |
| 2021-09-21 | $11.00 | $11.00 | 11,200 | — | — |
| 2021-09-20 | $11.09 | $11.09 | 5,800 | — | — |
| 2021-09-17 | $11.11 | $11.11 | 11,800 | — | — |
| 2021-09-16 | $11.11 | $11.11 | 17,400 | — | — |
| 2021-09-15 | $11.18 | $11.18 | 2,900 | — | — |
| 2021-09-14 | $11.10 | $11.10 | 34,200 | — | — |
| 2021-09-13 | $11.09 | $11.09 | 17,900 | — | — |
| 2021-09-10 | $11.00 | $11.00 | 3,300 | — | — |
| 2021-09-09 | $11.00 | $11.00 | 7,400 | — | — |
| 2021-09-08 | $11.00 | $11.00 | 4,200 | — | — |
| 2021-09-07 | $11.00 | $11.00 | 2,000 | — | — |
| 2021-09-03 | $11.05 | $11.05 | 10,300 | — | — |
| 2021-09-02 | $11.10 | $11.10 | 19,500 | — | — |
| 2021-09-01 | $11.37 | $11.37 | 11,100 | — | — |
| 2021-08-31 | $11.25 | $11.25 | 47,000 | — | — |
| 2021-08-30 | $11.00 | $11.00 | 22,100 | — | — |
| 2021-08-27 | $10.88 | $10.88 | 13,500 | — | — |
| 2021-08-26 | $10.86 | $10.86 | 13,600 | — | — |
| 2021-08-25 | $10.60 | $10.60 | 2,300 | — | — |
| 2021-08-24 | $10.64 | $10.64 | 300 | — | — |
| 2021-08-23 | $10.76 | $10.76 | 9,900 | — | — |
| 2021-08-20 | $10.66 | $10.66 | 13,000 | — | — |
| 2021-08-19 | $10.53 | $10.53 | 9,800 | — | — |
| 2021-08-18 | $10.67 | $10.67 | 18,600 | — | — |
| 2021-08-17 | $10.44 | $10.44 | 12,700 | — | — |
| 2021-08-16 | $10.56 | $10.56 | 16,000 | — | — |
| 2021-08-13 | $10.56 | $10.56 | 6,000 | — | — |
| 2021-08-12 | $10.80 | $10.80 | 10,500 | — | — |
| 2021-08-11 | $10.78 | $10.78 | 7,700 | — | — |
| 2021-08-10 | $10.95 | $10.95 | 900 | — | — |
| 2021-08-09 | $11.00 | $11.00 | 0 | — | — |
| 2021-08-06 | $11.00 | $11.00 | 2,000 | — | — |
| 2021-08-05 | $11.23 | $11.23 | 14,800 | — | — |
| 2021-08-04 | $10.82 | $10.82 | 1,500 | — | — |
| 2021-08-03 | $10.96 | $10.96 | 800 | — | — |
| 2021-08-02 | $11.20 | $11.20 | 1,600 | — | — |
| 2021-07-30 | $11.00 | $11.00 | 2,000 | — | — |
| 2021-07-29 | $10.95 | $10.95 | 7,700 | — | — |
| 2021-07-28 | $10.76 | $10.76 | 4,300 | — | — |
| 2021-07-27 | $10.65 | $10.65 | 1,600 | — | — |
| 2021-07-26 | $10.87 | $10.87 | 8,200 | — | — |
| 2021-07-23 | $10.74 | $10.74 | 900 | — | — |
| 2021-07-22 | $10.85 | $10.85 | 1,000 | — | — |
| 2021-07-21 | $10.73 | $10.73 | 600 | — | — |
| 2021-07-20 | $10.93 | $10.93 | 7,600 | — | — |
| 2021-07-19 | $10.61 | $10.61 | 7,400 | — | — |
| 2021-07-16 | $10.60 | $10.60 | 4,900 | — | — |
| 2021-07-15 | $10.63 | $10.63 | 5,600 | — | — |
| 2021-07-14 | $10.89 | $10.89 | 4,100 | — | — |
| 2021-07-13 | $10.80 | $10.80 | 3,200 | — | — |
| 2021-07-12 | $11.15 | $11.15 | 4,300 | — | — |
| 2021-07-09 | $10.83 | $10.83 | 7,900 | — | — |
| 2021-07-08 | $11.08 | $11.08 | 7,500 | — | — |
| 2021-07-07 | $11.16 | $11.16 | 1,800 | — | — |
| 2021-07-06 | $11.09 | $11.09 | 6,700 | — | — |
| 2021-07-02 | $11.12 | $11.12 | 3,100 | — | — |
| 2021-07-01 | $11.16 | $11.16 | 4,800 | — | — |
| 2021-06-30 | $11.20 | $11.20 | 6,200 | — | — |
| 2021-06-29 | $11.26 | $11.26 | 9,800 | — | — |
| 2021-06-28 | $11.20 | $11.20 | 78,700 | — | — |
| 2021-06-25 | $10.67 | $10.67 | 12,100 | — | — |
| 2021-06-24 | $10.72 | $10.72 | 29,900 | — | — |
| 2021-06-23 | $10.29 | $10.29 | 15,300 | — | — |
| 2021-06-22 | $10.27 | $10.27 | 3,300 | — | — |
| 2021-06-21 | $10.25 | $10.25 | 2,300 | — | — |
| 2021-06-18 | $10.00 | $10.00 | 30,900 | — | — |
| 2021-06-17 | $10.10 | $10.10 | 3,900 | — | — |
| 2021-06-16 | $9.99 | $9.99 | 30,100 | — | — |
| 2021-06-15 | $10.04 | $10.04 | 10,300 | — | — |
| 2021-06-14 | $9.89 | $9.89 | 80,500 | — | — |
| 2021-06-11 | $10.02 | $10.02 | 71,200 | — | — |
| 2021-06-10 | $10.15 | $10.15 | 16,000 | — | — |
| 2021-06-09 | $10.16 | $10.16 | 5,200 | — | — |
| 2021-06-08 | $10.14 | $10.14 | 6,000 | — | — |
| 2021-06-07 | $10.05 | $10.05 | 4,300 | — | — |
| 2021-06-04 | $10.05 | $10.05 | 4,100 | — | — |
| 2021-06-03 | $10.06 | $10.06 | 9,500 | — | — |
| 2021-06-02 | $10.06 | $10.06 | 900 | — | — |
| 2021-06-01 | $10.03 | $10.03 | 44,200 | — | — |
| 2021-05-28 | $10.07 | $10.07 | 18,000 | — | — |
| 2021-05-27 | $10.06 | $10.06 | 15,000 | — | — |
| 2021-05-26 | $10.02 | $10.02 | 15,700 | — | — |
| 2021-05-25 | $10.20 | $10.20 | 2,500 | — | — |
| 2021-05-24 | $10.10 | $10.10 | 72,500 | — | — |
| 2021-05-21 | $9.98 | $9.98 | 30,800 | — | — |
| 2021-05-20 | $9.94 | $9.94 | 5,700 | — | — |
| 2021-05-19 | $9.86 | $9.86 | 2,500 | — | — |
| 2021-05-18 | $9.59 | $9.59 | 28,300 | — | — |
| 2021-05-17 | $9.36 | $9.36 | 7,600 | — | — |
| 2021-05-14 | $9.37 | $9.37 | 7,400 | — | — |
| 2021-05-13 | $9.38 | $9.38 | 31,800 | — | — |
| 2021-05-12 | $9.32 | $9.32 | 4,900 | — | — |
| 2021-05-11 | $9.60 | $9.60 | 26,100 | — | — |
| 2021-05-10 | $9.40 | $9.40 | 6,300 | — | — |
| 2021-05-07 | $9.49 | $9.49 | 3,200 | — | — |
| 2021-05-06 | $9.62 | $9.62 | 2,000 | — | — |
| 2021-05-05 | $9.67 | $9.67 | 14,500 | — | — |
| 2021-05-04 | $9.24 | $9.24 | 3,500 | — | — |
| 2021-05-03 | $9.23 | $9.23 | 8,300 | — | — |
| 2021-04-30 | $9.70 | $9.70 | 19,100 | — | — |
| 2021-04-29 | $9.37 | $9.37 | 8,300 | — | — |
| 2021-04-28 | $9.49 | $9.49 | 1,000 | — | — |
| 2021-04-27 | $9.43 | $9.43 | 8,000 | — | — |
| 2021-04-26 | $9.27 | $9.27 | 12,000 | — | — |
| 2021-04-23 | $9.23 | $9.23 | 3,300 | — | — |
| 2021-04-22 | $9.27 | $9.27 | 3,100 | — | — |
| 2021-04-21 | $9.27 | $9.27 | 22,300 | — | — |
| 2021-04-20 | $9.00 | $9.00 | 3,800 | — | — |
| 2021-04-19 | $9.06 | $9.06 | 2,400 | — | — |
| 2021-04-16 | $9.21 | $9.21 | 4,400 | — | — |
| 2021-04-15 | $9.20 | $9.20 | 12,700 | — | — |
| 2021-04-14 | $9.17 | $9.17 | 121,400 | — | — |
| 2021-04-13 | $9.30 | $9.30 | 39,200 | — | — |
| 2021-04-12 | $9.40 | $9.40 | 69,600 | — | — |
| 2021-04-09 | $9.50 | $9.50 | 48,600 | — | — |
| 2021-04-08 | $9.43 | $9.43 | 56,400 | — | — |
| 2021-04-07 | $9.66 | $9.66 | 11,000 | — | — |
| 2021-04-06 | $9.74 | $9.74 | 12,300 | — | — |
| 2021-04-05 | $9.76 | $9.76 | 3,100 | — | — |
| 2021-04-01 | $9.83 | $9.83 | 3,300 | — | — |
| 2021-03-31 | $9.88 | $9.88 | 15,500 | — | — |
| 2021-03-30 | $9.50 | $9.50 | 8,600 | — | — |
| 2021-03-29 | $9.53 | $9.53 | 2,200 | — | — |
| 2021-03-26 | $9.52 | $9.52 | 5,700 | — | — |
| 2021-03-25 | $9.38 | $9.38 | 2,500 | — | — |
| 2021-03-24 | $9.51 | $9.51 | 7,600 | — | — |
| 2021-03-23 | $9.64 | $9.64 | 7,700 | — | — |
| 2021-03-22 | $9.95 | $9.95 | 2,700 | — | — |
| 2021-03-19 | $9.69 | $9.69 | 6,500 | — | — |
| 2021-03-18 | $9.74 | $9.74 | 14,900 | — | — |
| 2021-03-17 | $10.41 | $10.41 | 35,000 | — | — |
| 2021-03-16 | $9.70 | $9.70 | 18,500 | — | — |
| 2021-03-15 | $9.64 | $9.64 | 13,300 | — | — |
| 2021-03-12 | $9.60 | $9.60 | 40,200 | — | — |
| 2021-03-11 | $9.59 | $9.59 | 58,800 | — | — |
| 2021-03-10 | $9.58 | $9.58 | 88,300 | — | — |
| 2021-03-09 | $9.44 | $9.44 | 247,500 | — | — |
| 2021-03-08 | $9.70 | $9.70 | 61,300 | — | — |
| 2021-03-05 | $9.79 | $9.79 | 18,100 | — | — |
| 2021-03-04 | $9.76 | $9.76 | 38,900 | — | — |
| 2021-03-03 | $9.89 | $9.89 | 38,500 | — | — |
| 2021-03-02 | $9.86 | $9.86 | 147,300 | — | — |
| 2021-03-01 | $9.82 | $9.82 | 30,600 | — | — |
| 2021-02-26 | $9.95 | $9.95 | 53,900 | — | — |
| 2021-02-25 | $9.91 | $9.91 | 30,400 | — | — |
| 2021-02-24 | $10.17 | $10.17 | 70,900 | — | — |
| 2021-02-23 | $10.26 | $10.26 | 22,600 | — | — |
| 2021-02-22 | $10.68 | $10.68 | 27,500 | — | — |
| 2021-02-19 | $10.76 | $10.76 | 71,900 | — | — |
| 2021-02-18 | $11.01 | $11.01 | 12,800 | — | — |
| 2021-02-17 | $11.44 | $11.44 | 33,900 | — | — |
| 2021-02-16 | $12.05 | $12.05 | 55,000 | — | — |
| 2021-02-12 | $11.00 | $11.00 | 9,600 | — | — |
| 2021-02-11 | $10.91 | $10.91 | 4,100 | — | — |
| 2021-02-10 | $11.29 | $11.29 | 17,200 | — | — |
| 2021-02-09 | $11.11 | $11.11 | 23,200 | — | — |
| 2021-02-08 | $10.87 | $10.87 | 16,200 | — | — |
| 2021-02-05 | $10.61 | $10.61 | 9,500 | — | — |
| 2021-02-04 | $10.60 | $10.60 | 6,200 | — | — |
| 2021-02-03 | $10.18 | $10.18 | 8,200 | — | — |
| 2021-02-02 | $10.22 | $10.22 | 3,100 | — | — |
| 2021-02-01 | $10.03 | $10.03 | 12,000 | — | — |
| 2021-01-29 | $10.40 | $10.40 | 8,200 | — | — |
| 2021-01-28 | $9.92 | $9.92 | 15,700 | — | — |
| 2021-01-27 | $9.97 | $9.97 | 32,800 | — | — |
| 2021-01-26 | $10.17 | $10.17 | 32,600 | — | — |
| 2021-01-25 | $10.12 | $10.12 | 20,100 | — | — |
| 2021-01-22 | $10.37 | $10.37 | 30,600 | — | — |
| 2021-01-21 | $10.92 | $10.92 | 19,800 | — | — |
| 2021-01-20 | $10.95 | $10.95 | 13,100 | — | — |
| 2021-01-19 | $10.22 | $10.22 | 26,400 | — | — |
| 2021-01-15 | $10.13 | $10.13 | 9,600 | — | — |
| 2021-01-14 | $10.05 | $10.05 | 66,000 | — | — |
| 2021-01-13 | $10.59 | $10.59 | 5,600 | — | — |
| 2021-01-12 | $10.54 | $10.54 | 10,100 | — | — |
| 2021-01-11 | $10.40 | $10.40 | 8,000 | — | — |
| 2021-01-08 | $10.41 | $10.41 | 10,400 | — | — |
| 2021-01-07 | $10.59 | $10.59 | 4,900 | — | — |
| 2021-01-06 | $10.76 | $10.76 | 16,900 | — | — |
| 2021-01-05 | $10.78 | $10.78 | 18,300 | — | — |
| 2021-01-04 | $11.35 | $11.35 | 41,800 | — | — |