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
- 2002-02-05 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 | $10.43 | $10.43 | 28,200 | — | — |
| 2021-12-30 | $10.19 | $10.19 | 12,300 | — | — |
| 2021-12-29 | $10.09 | $10.09 | 38,400 | — | — |
| 2021-12-28 | $10.08 | $10.08 | 5,600 | — | — |
| 2021-12-27 | $10.05 | $10.05 | 10,200 | — | — |
| 2021-12-23 | $10.04 | $10.04 | 22,600 | — | — |
| 2021-12-22 | $10.11 | $10.11 | 17,100 | — | — |
| 2021-12-21 | $10.08 | $10.08 | 42,100 | — | — |
| 2021-12-20 | $10.13 | $10.13 | 64,700 | — | — |
| 2021-12-17 | $10.20 | $10.20 | 33,900 | — | — |
| 2021-12-16 | $10.30 | $10.30 | 102,400 | — | — |
| 2021-12-15 | $9.73 | $9.73 | 31,000 | — | — |
| 2021-12-14 | $9.90 | $9.90 | 33,300 | — | — |
| 2021-12-13 | $10.10 | $10.10 | 120,500 | — | — |
| 2021-12-10 | $9.38 | $9.38 | 15,500 | — | — |
| 2021-12-09 | $9.40 | $9.40 | 24,900 | — | — |
| 2021-12-08 | $9.54 | $9.54 | 19,800 | — | — |
| 2021-12-07 | $9.35 | $9.35 | 18,600 | — | — |
| 2021-12-06 | $9.17 | $9.17 | 19,700 | — | — |
| 2021-12-03 | $9.15 | $9.15 | 39,700 | — | — |
| 2021-12-02 | $9.11 | $9.11 | 38,600 | — | — |
| 2021-12-01 | $9.20 | $9.20 | 35,500 | — | — |
| 2021-11-30 | $9.54 | $9.54 | 55,400 | — | — |
| 2021-11-29 | $9.75 | $9.75 | 33,300 | — | — |
| 2021-11-26 | $9.84 | $9.84 | 20,400 | — | — |
| 2021-11-24 | $10.11 | $10.11 | 21,600 | — | — |
| 2021-11-23 | $10.02 | $10.02 | 32,100 | — | — |
| 2021-11-22 | $10.42 | $10.42 | 31,600 | — | — |
| 2021-11-19 | $10.42 | $10.42 | 10,700 | — | — |
| 2021-11-18 | $10.61 | $10.61 | 14,900 | — | — |
| 2021-11-17 | $10.79 | $10.79 | 22,900 | — | — |
| 2021-11-16 | $10.80 | $10.80 | 38,000 | — | — |
| 2021-11-15 | $11.12 | $11.12 | 44,000 | — | — |
| 2021-11-12 | $11.64 | $11.64 | 45,800 | — | — |
| 2021-11-11 | $12.33 | $12.33 | 25,700 | — | — |
| 2021-11-10 | $11.94 | $11.94 | 60,400 | — | — |
| 2021-11-09 | $11.46 | $11.46 | 42,000 | — | — |
| 2021-11-08 | $11.07 | $11.07 | 13,200 | — | — |
| 2021-11-05 | $11.05 | $11.05 | 22,000 | — | — |
| 2021-11-04 | $10.88 | $10.88 | 25,200 | — | — |
| 2021-11-03 | $10.69 | $10.69 | 15,800 | — | — |
| 2021-11-02 | $10.57 | $10.57 | 6,900 | — | — |
| 2021-11-01 | $10.51 | $10.51 | 11,000 | — | — |
| 2021-10-29 | $10.45 | $10.45 | 14,300 | — | — |
| 2021-10-28 | $10.83 | $10.83 | 23,500 | — | — |
| 2021-10-27 | $11.02 | $11.02 | 30,900 | — | — |
| 2021-10-26 | $10.80 | $10.80 | 24,400 | — | — |
| 2021-10-25 | $11.01 | $11.01 | 8,800 | — | — |
| 2021-10-22 | $10.77 | $10.77 | 15,300 | — | — |
| 2021-10-21 | $10.85 | $10.85 | 3,000 | — | — |
| 2021-10-20 | $10.85 | $10.85 | 9,400 | — | — |
| 2021-10-19 | $10.47 | $10.47 | 18,400 | — | — |
| 2021-10-18 | $10.64 | $10.64 | 9,300 | — | — |
| 2021-10-15 | $10.63 | $10.63 | 12,800 | — | — |
| 2021-10-14 | $10.86 | $10.86 | 7,900 | — | — |
| 2021-10-13 | $10.57 | $10.57 | 10,400 | — | — |
| 2021-10-12 | $10.31 | $10.30 | 8,000 | — | — |
| 2021-10-11 | $10.30 | $10.30 | 4,000 | — | — |
| 2021-10-08 | $10.25 | $10.25 | 4,600 | — | — |
| 2021-10-07 | $10.06 | $10.06 | 7,200 | — | — |
| 2021-10-06 | $9.92 | $9.92 | 4,800 | — | — |
| 2021-10-05 | $10.05 | $10.05 | 3,400 | — | — |
| 2021-10-04 | $9.96 | $9.96 | 9,000 | — | — |
| 2021-10-01 | $9.87 | $9.87 | 11,600 | — | — |
| 2021-09-30 | $9.92 | $9.92 | 16,000 | — | — |
| 2021-09-29 | $9.60 | $9.60 | 11,400 | — | — |
| 2021-09-28 | $9.69 | $9.69 | 20,500 | — | — |
| 2021-09-27 | $9.65 | $9.65 | 5,600 | — | — |
| 2021-09-24 | $9.77 | $9.77 | 39,400 | — | — |
| 2021-09-23 | $9.89 | $9.89 | 7,500 | — | — |
| 2021-09-22 | $10.24 | $10.24 | 6,700 | — | — |
| 2021-09-21 | $10.10 | $10.10 | 9,800 | — | — |
| 2021-09-20 | $9.97 | $9.97 | 26,600 | — | — |
| 2021-09-17 | $10.02 | $10.02 | 13,800 | — | — |
| 2021-09-16 | $10.23 | $10.23 | 31,900 | — | — |
| 2021-09-15 | $10.74 | $10.74 | 16,400 | — | — |
| 2021-09-14 | $10.87 | $10.87 | 11,300 | — | — |
| 2021-09-13 | $11.18 | $11.18 | 36,200 | — | — |
| 2021-09-10 | $11.29 | $11.29 | 23,400 | — | — |
| 2021-09-09 | $11.51 | $11.51 | 17,700 | — | — |
| 2021-09-08 | $11.70 | $11.70 | 3,100 | — | — |
| 2021-09-07 | $11.87 | $11.87 | 19,700 | — | — |
| 2021-09-03 | $11.92 | $11.92 | 11,600 | — | — |
| 2021-09-02 | $11.49 | $11.49 | 10,000 | — | — |
| 2021-09-01 | $11.45 | $11.45 | 4,600 | — | — |
| 2021-08-31 | $11.47 | $11.47 | 10,200 | — | — |
| 2021-08-30 | $11.48 | $11.48 | 12,800 | — | — |
| 2021-08-27 | $11.75 | $11.75 | 21,300 | — | — |
| 2021-08-26 | $11.20 | $11.20 | 6,400 | — | — |
| 2021-08-25 | $11.12 | $11.12 | 8,100 | — | — |
| 2021-08-24 | $11.24 | $11.24 | 6,000 | — | — |
| 2021-08-23 | $11.30 | $11.30 | 20,500 | — | — |
| 2021-08-20 | $10.87 | $10.87 | 16,000 | — | — |
| 2021-08-19 | $10.71 | $10.71 | 15,000 | — | — |
| 2021-08-18 | $11.06 | $11.06 | 22,200 | — | — |
| 2021-08-17 | $11.22 | $11.22 | 15,600 | — | — |
| 2021-08-16 | $11.60 | $11.60 | 11,600 | — | — |
| 2021-08-13 | $11.43 | $11.43 | 4,700 | — | — |
| 2021-08-12 | $11.24 | $11.24 | 11,200 | — | — |
| 2021-08-11 | $11.33 | $11.33 | 14,900 | — | — |
| 2021-08-10 | $11.14 | $11.14 | 17,300 | — | — |
| 2021-08-09 | $11.55 | $11.55 | 23,000 | — | — |
| 2021-08-06 | $12.16 | $12.16 | 39,200 | — | — |
| 2021-08-05 | $12.40 | $12.40 | 4,200 | — | — |
| 2021-08-04 | $12.78 | $12.78 | 52,700 | — | — |
| 2021-08-03 | $13.11 | $13.11 | 20,300 | — | — |
| 2021-08-02 | $13.15 | $13.15 | 7,700 | — | — |
| 2021-07-30 | $13.18 | $13.18 | 22,700 | — | — |
| 2021-07-29 | $13.00 | $13.00 | 19,800 | — | — |
| 2021-07-28 | $12.75 | $12.75 | 26,300 | — | — |
| 2021-07-27 | $12.58 | $12.58 | 18,800 | — | — |
| 2021-07-26 | $12.54 | $12.54 | 21,800 | — | — |
| 2021-07-23 | $12.16 | $12.16 | 11,400 | — | — |
| 2021-07-22 | $12.17 | $12.17 | 49,400 | — | — |
| 2021-07-21 | $11.77 | $11.77 | 39,700 | — | — |
| 2021-07-20 | $11.29 | $11.29 | 16,900 | — | — |
| 2021-07-19 | $11.25 | $11.25 | 30,200 | — | — |
| 2021-07-16 | $11.65 | $11.65 | 5,400 | — | — |
| 2021-07-15 | $11.48 | $11.48 | 10,100 | — | — |
| 2021-07-14 | $11.80 | $11.80 | 14,400 | — | — |
| 2021-07-13 | $11.57 | $11.57 | 19,200 | — | — |
| 2021-07-12 | $11.26 | $11.26 | 10,200 | — | — |
| 2021-07-09 | $10.97 | $10.97 | 6,100 | — | — |
| 2021-07-08 | $11.15 | $11.15 | 11,900 | — | — |
| 2021-07-07 | $11.07 | $11.07 | 11,500 | — | — |
| 2021-07-06 | $10.71 | $10.71 | 8,500 | — | — |
| 2021-07-02 | $10.55 | $10.55 | 15,800 | — | — |
| 2021-07-01 | $10.44 | $10.44 | 3,300 | — | — |
| 2021-06-30 | $10.44 | $10.44 | 9,800 | — | — |
| 2021-06-29 | $10.36 | $10.36 | 10,300 | — | — |
| 2021-06-28 | $10.53 | $10.53 | 25,900 | — | — |
| 2021-06-25 | $11.05 | $11.05 | 9,000 | — | — |
| 2021-06-24 | $11.23 | $11.23 | 16,300 | — | — |
| 2021-06-23 | $11.70 | $11.70 | 19,600 | — | — |
| 2021-06-22 | $11.74 | $11.74 | 11,400 | — | — |
| 2021-06-21 | $11.69 | $11.69 | 31,300 | — | — |
| 2021-06-18 | $11.11 | $11.11 | 26,100 | — | — |
| 2021-06-17 | $10.39 | $10.39 | 69,200 | — | — |
| 2021-06-16 | $11.33 | $11.33 | 25,600 | — | — |
| 2021-06-15 | $11.85 | $11.85 | 25,800 | — | — |
| 2021-06-14 | $11.89 | $11.89 | 54,900 | — | — |
| 2021-06-11 | $13.15 | $13.15 | 32,400 | — | — |
| 2021-06-10 | $12.40 | $12.40 | 4,800 | — | — |
| 2021-06-09 | $12.48 | $12.48 | 11,350 | — | — |
| 2021-06-08 | $12.36 | $12.36 | 25,950 | — | — |
| 2021-06-07 | $12.40 | $12.40 | 30,825 | — | — |
| 2021-06-04 | $12.16 | $12.16 | 23,325 | — | — |
| 2021-06-03 | $11.92 | $11.92 | 15,075 | — | — |
| 2021-06-02 | $12.24 | $12.24 | 9,800 | — | — |
| 2021-06-01 | $12.52 | $12.52 | 23,650 | — | — |
| 2021-05-28 | $12.76 | $12.76 | 32,100 | — | — |
| 2021-05-27 | $11.80 | $11.80 | 12,675 | — | — |
| 2021-05-26 | $11.56 | $11.56 | 18,275 | — | — |
| 2021-05-25 | $11.49 | $11.49 | 25,200 | — | — |
| 2021-05-24 | $10.92 | $10.92 | 25,125 | — | — |
| 2021-05-21 | $11.12 | $11.12 | 47,650 | — | — |
| 2021-05-20 | $11.12 | $11.12 | 9,925 | — | — |
| 2021-05-19 | $11.08 | $11.08 | 21,625 | — | — |
| 2021-05-18 | $11.56 | $11.56 | 11,550 | — | — |
| 2021-05-17 | $11.51 | $11.51 | 25,400 | — | — |
| 2021-05-14 | $10.83 | $10.83 | 8,500 | — | — |
| 2021-05-13 | $10.36 | $10.36 | 12,400 | — | — |
| 2021-05-12 | $10.72 | $10.72 | 38,500 | — | — |
| 2021-05-11 | $11.16 | $11.16 | 30,050 | — | — |
| 2021-05-10 | $11.00 | $11.00 | 20,725 | — | — |
| 2021-05-07 | $11.12 | $11.12 | 21,400 | — | — |
| 2021-05-06 | $11.28 | $11.28 | 10,825 | — | — |
| 2021-05-05 | $11.20 | $11.20 | 6,925 | — | — |
| 2021-05-04 | $11.28 | $11.28 | 15,350 | — | — |
| 2021-05-03 | $11.80 | $11.80 | 19,800 | — | — |
| 2021-04-30 | $11.72 | $11.72 | 6,175 | — | — |
| 2021-04-29 | $11.84 | $11.84 | 5,650 | — | — |
| 2021-04-28 | $11.96 | $11.96 | 23,100 | — | — |
| 2021-04-27 | $11.52 | $11.52 | 19,150 | — | — |
| 2021-04-26 | $11.84 | $11.84 | 15,550 | — | — |
| 2021-04-23 | $11.36 | $11.36 | 9,125 | — | — |
| 2021-04-22 | $11.48 | $11.48 | 13,700 | — | — |
| 2021-04-21 | $11.68 | $11.68 | 11,200 | — | — |
| 2021-04-20 | $11.44 | $11.44 | 13,275 | — | — |
| 2021-04-19 | $11.44 | $11.44 | 10,025 | — | — |
| 2021-04-16 | $11.36 | $11.36 | 8,450 | — | — |
| 2021-04-15 | $11.28 | $11.28 | 26,475 | — | — |
| 2021-04-14 | $11.00 | $11.00 | 4,825 | — | — |
| 2021-04-13 | $11.68 | $11.68 | 8,925 | — | — |
| 2021-04-12 | $11.20 | $11.20 | 27,550 | — | — |
| 2021-04-09 | $11.27 | $11.27 | 9,775 | — | — |
| 2021-04-08 | $11.36 | $11.36 | 22,025 | — | — |
| 2021-04-07 | $11.54 | $11.54 | 34,775 | — | — |
| 2021-04-06 | $11.56 | $11.56 | 14,850 | — | — |
| 2021-04-05 | $11.06 | $11.06 | 21,275 | — | — |
| 2021-04-01 | $10.76 | $10.76 | 3,425 | — | — |
| 2021-03-31 | $10.16 | $10.16 | 11,700 | — | — |
| 2021-03-30 | $9.31 | $9.31 | 25,925 | — | — |
| 2021-03-29 | $9.72 | $9.72 | 28,700 | — | — |
| 2021-03-26 | $9.60 | $9.60 | 6,600 | — | — |
| 2021-03-25 | $9.40 | $9.40 | 11,425 | — | — |
| 2021-03-24 | $9.56 | $9.56 | 11,825 | — | — |
| 2021-03-23 | $9.16 | $9.16 | 17,175 | — | — |
| 2021-03-22 | $10.00 | $10.00 | 10,025 | — | — |
| 2021-03-19 | $10.08 | $10.08 | 13,575 | — | — |
| 2021-03-18 | $10.53 | $10.53 | 4,475 | — | — |
| 2021-03-17 | $11.04 | $11.04 | 8,100 | — | — |
| 2021-03-16 | $10.55 | $10.55 | 8,275 | — | — |
| 2021-03-15 | $11.05 | $11.05 | 14,975 | — | — |
| 2021-03-12 | $10.16 | $10.16 | 13,125 | — | — |
| 2021-03-11 | $10.01 | $10.01 | 23,650 | — | — |
| 2021-03-10 | $9.96 | $9.96 | 23,375 | — | — |
| 2021-03-09 | $9.40 | $9.40 | 20,300 | — | — |
| 2021-03-08 | $8.80 | $8.80 | 7,575 | — | — |
| 2021-03-05 | $8.80 | $8.80 | 50,450 | — | — |
| 2021-03-04 | $8.57 | $8.57 | 36,725 | — | — |
| 2021-03-03 | $9.24 | $9.24 | 40,750 | — | — |
| 2021-03-02 | $9.84 | $9.84 | 18,525 | — | — |
| 2021-03-01 | $9.36 | $9.36 | 14,625 | — | — |
| 2021-02-26 | $9.76 | $9.76 | 43,700 | — | — |
| 2021-02-25 | $10.77 | $10.77 | 22,925 | — | — |
| 2021-02-24 | $12.00 | $12.00 | 40,850 | — | — |
| 2021-02-23 | $11.76 | $11.76 | 22,750 | — | — |
| 2021-02-22 | $11.80 | $11.80 | 30,100 | — | — |
| 2021-02-19 | $11.47 | $11.47 | 15,625 | — | — |
| 2021-02-18 | $11.04 | $11.04 | 13,250 | — | — |
| 2021-02-17 | $11.52 | $11.52 | 19,925 | — | — |
| 2021-02-16 | $11.96 | $11.96 | 28,700 | — | — |
| 2021-02-12 | $12.28 | $12.28 | 27,050 | — | — |
| 2021-02-11 | $11.82 | $11.82 | 19,925 | — | — |
| 2021-02-10 | $12.44 | $12.44 | 48,650 | — | — |
| 2021-02-09 | $10.72 | $10.72 | 31,500 | — | — |
| 2021-02-08 | $10.72 | $10.72 | 74,375 | — | — |
| 2021-02-05 | $10.20 | $10.20 | 17,225 | — | — |
| 2021-02-04 | $10.12 | $10.12 | 18,750 | — | — |
| 2021-02-03 | $9.80 | $9.80 | 41,350 | — | — |
| 2021-02-02 | $9.48 | $9.48 | 30,675 | — | — |
| 2021-02-01 | $9.84 | $9.84 | 58,850 | — | — |
| 2021-01-29 | $9.74 | $9.74 | 21,350 | — | — |
| 2021-01-28 | $9.96 | $9.96 | 44,025 | — | — |
| 2021-01-27 | $9.32 | $9.32 | 26,125 | — | — |
| 2021-01-26 | $10.08 | $10.08 | 15,150 | — | — |
| 2021-01-25 | $10.24 | $10.24 | 12,500 | — | — |
| 2021-01-22 | $10.80 | $10.80 | 30,575 | — | — |
| 2021-01-21 | $10.68 | $10.68 | 11,025 | — | — |
| 2021-01-20 | $10.72 | $10.72 | 25,275 | — | — |
| 2021-01-19 | $10.20 | $10.20 | 40,100 | — | — |
| 2021-01-15 | $10.10 | $10.10 | 56,275 | — | — |
| 2021-01-14 | $10.98 | $10.98 | 13,250 | — | — |
| 2021-01-13 | $11.10 | $11.10 | 36,000 | — | — |
| 2021-01-12 | $11.36 | $11.36 | 15,400 | — | — |
| 2021-01-11 | $10.60 | $10.60 | 27,575 | — | — |
| 2021-01-08 | $10.80 | $10.80 | 55,100 | — | — |
| 2021-01-07 | $11.34 | $11.34 | 25,375 | — | — |
| 2021-01-06 | $11.18 | $11.18 | 32,250 | — | — |
| 2021-01-05 | $10.38 | $10.38 | 15,550 | — | — |
| 2021-01-04 | $10.77 | $10.77 | 47,875 | — | — |