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
- 2018-11-09 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 | $12.12 | $20.30 | 27,700 | — | — |
| 2021-12-30 | $12.17 | $20.38 | 37,200 | — | — |
| 2021-12-29 | $12.15 | $20.35 | 40,600 | — | — |
| 2021-12-28 | $12.13 | $20.32 | 37,100 | — | — |
| 2021-12-27 | $12.11 | $20.28 | 56,700 | — | — |
| 2021-12-23 | $11.91 | $19.95 | 10,500 | — | — |
| 2021-12-22 | $11.68 | $19.56 | 20,600 | — | — |
| 2021-12-21 | $11.54 | $19.33 | 74,300 | — | — |
| 2021-12-20 | $10.92 | $18.29 | 98,300 | — | — |
| 2021-12-17 | $11.29 | $18.91 | 10,600 | — | — |
| 2021-12-16 | $11.50 | $19.26 | 26,500 | — | — |
| 2021-12-15 | $11.11 | $18.61 | 34,300 | — | — |
| 2021-12-14 | $11.30 | $18.93 | 15,100 | — | — |
| 2021-12-13 | $11.45 | $19.18 | 24,300 | — | — |
| 2021-12-10 | $11.70 | $19.60 | 24,200 | — | — |
| 2021-12-09 | $11.91 | $19.79 | 11,400 | — | — |
| 2021-12-08 | $12.16 | $20.20 | 16,000 | — | — |
| 2021-12-07 | $12.02 | $19.97 | 17,300 | — | — |
| 2021-12-06 | $11.55 | $19.19 | 26,500 | — | — |
| 2021-12-03 | $11.30 | $18.77 | 15,600 | — | — |
| 2021-12-02 | $11.49 | $19.09 | 16,100 | — | — |
| 2021-12-01 | $10.85 | $18.03 | 36,600 | — | — |
| 2021-11-30 | $11.06 | $18.37 | 53,100 | — | — |
| 2021-11-29 | $11.64 | $19.34 | 27,800 | — | — |
| 2021-11-26 | $11.83 | $19.65 | 35,800 | — | — |
| 2021-11-24 | $12.40 | $20.60 | 27,600 | — | — |
| 2021-11-23 | $12.30 | $20.43 | 41,100 | — | — |
| 2021-11-22 | $12.15 | $20.18 | 12,200 | — | — |
| 2021-11-19 | $12.09 | $20.09 | 32,400 | — | — |
| 2021-11-18 | $12.30 | $20.43 | 26,700 | — | — |
| 2021-11-17 | $12.45 | $20.68 | 52,100 | — | — |
| 2021-11-16 | $12.59 | $20.92 | 11,200 | — | — |
| 2021-11-15 | $12.78 | $21.23 | 11,200 | — | — |
| 2021-11-12 | $12.71 | $21.12 | 20,400 | — | — |
| 2021-11-11 | $12.81 | $21.28 | 13,900 | — | — |
| 2021-11-10 | $12.70 | $21.10 | 16,200 | — | — |
| 2021-11-09 | $12.93 | $21.24 | 23,000 | — | — |
| 2021-11-08 | $12.94 | $21.26 | 28,300 | — | — |
| 2021-11-05 | $12.96 | $21.29 | 61,300 | — | — |
| 2021-11-04 | $12.52 | $20.57 | 22,100 | — | — |
| 2021-11-03 | $12.82 | $21.06 | 32,700 | — | — |
| 2021-11-02 | $12.50 | $20.54 | 14,100 | — | — |
| 2021-11-01 | $12.67 | $20.82 | 32,600 | — | — |
| 2021-10-29 | $12.24 | $20.11 | 27,000 | — | — |
| 2021-10-28 | $12.40 | $20.37 | 16,300 | — | — |
| 2021-10-27 | $12.26 | $20.14 | 30,100 | — | — |
| 2021-10-26 | $12.52 | $20.57 | 13,200 | — | — |
| 2021-10-25 | $12.76 | $20.97 | 12,700 | — | — |
| 2021-10-22 | $12.71 | $20.88 | 17,500 | — | — |
| 2021-10-21 | $12.77 | $20.98 | 22,700 | — | — |
| 2021-10-20 | $12.80 | $21.03 | 29,900 | — | — |
| 2021-10-19 | $12.60 | $20.70 | 11,400 | — | — |
| 2021-10-18 | $12.59 | $20.69 | 42,700 | — | — |
| 2021-10-15 | $12.58 | $20.67 | 37,200 | — | — |
| 2021-10-14 | $12.62 | $20.74 | 19,000 | — | — |
| 2021-10-13 | $12.49 | $20.52 | 12,800 | — | — |
| 2021-10-12 | $12.33 | $20.26 | 23,500 | — | — |
| 2021-10-11 | $12.49 | $20.17 | 21,000 | — | — |
| 2021-10-08 | $12.40 | $20.03 | 30,900 | — | — |
| 2021-10-07 | $12.35 | $19.95 | 26,300 | — | — |
| 2021-10-06 | $12.26 | $19.80 | 13,000 | — | — |
| 2021-10-05 | $12.27 | $19.82 | 71,600 | — | — |
| 2021-10-04 | $12.20 | $19.71 | 4,200 | — | — |
| 2021-10-01 | $12.19 | $19.69 | 8,300 | — | — |
| 2021-09-30 | $11.85 | $19.14 | 11,400 | — | — |
| 2021-09-29 | $12.07 | $19.50 | 13,700 | — | — |
| 2021-09-28 | $11.93 | $19.27 | 8,200 | — | — |
| 2021-09-27 | $12.23 | $19.75 | 17,400 | — | — |
| 2021-09-24 | $11.98 | $19.35 | 9,600 | — | — |
| 2021-09-23 | $12.03 | $19.43 | 12,800 | — | — |
| 2021-09-22 | $11.88 | $19.19 | 18,500 | — | — |
| 2021-09-21 | $11.59 | $18.72 | 8,700 | — | — |
| 2021-09-20 | $11.52 | $18.61 | 67,700 | — | — |
| 2021-09-17 | $11.87 | $19.17 | 4,800 | — | — |
| 2021-09-16 | $11.94 | $19.29 | 6,600 | — | — |
| 2021-09-15 | $11.99 | $19.37 | 10,400 | — | — |
| 2021-09-14 | $11.79 | $19.04 | 16,500 | — | — |
| 2021-09-13 | $11.93 | $19.27 | 6,600 | — | — |
| 2021-09-10 | $11.70 | $18.90 | 15,800 | — | — |
| 2021-09-09 | $12.08 | $19.35 | 13,600 | — | — |
| 2021-09-08 | $12.15 | $19.46 | 9,900 | — | — |
| 2021-09-07 | $12.16 | $19.48 | 8,200 | — | — |
| 2021-09-03 | $12.38 | $19.83 | 9,900 | — | — |
| 2021-09-02 | $12.45 | $19.94 | 11,700 | — | — |
| 2021-09-01 | $12.32 | $19.73 | 7,400 | — | — |
| 2021-08-31 | $12.20 | $19.54 | 7,700 | — | — |
| 2021-08-30 | $12.09 | $19.36 | 12,900 | — | — |
| 2021-08-27 | $12.21 | $19.56 | 39,500 | — | — |
| 2021-08-26 | $11.88 | $19.03 | 9,600 | — | — |
| 2021-08-25 | $12.09 | $19.36 | 21,200 | — | — |
| 2021-08-24 | $12.04 | $19.28 | 6,000 | — | — |
| 2021-08-23 | $11.79 | $18.88 | 16,700 | — | — |
| 2021-08-20 | $11.57 | $18.53 | 45,400 | — | — |
| 2021-08-19 | $11.25 | $18.02 | 22,300 | — | — |
| 2021-08-18 | $11.55 | $18.50 | 27,900 | — | — |
| 2021-08-17 | $11.81 | $18.92 | 7,600 | — | — |
| 2021-08-16 | $11.91 | $19.08 | 30,600 | — | — |
| 2021-08-13 | $12.15 | $19.46 | 14,600 | — | — |
| 2021-08-12 | $12.04 | $19.28 | 7,500 | — | — |
| 2021-08-11 | $12.13 | $19.43 | 5,900 | — | — |
| 2021-08-10 | $12.03 | $19.12 | 18,400 | — | — |
| 2021-08-09 | $11.89 | $18.90 | 25,600 | — | — |
| 2021-08-06 | $12.06 | $19.17 | 16,500 | — | — |
| 2021-08-05 | $11.92 | $18.94 | 18,000 | — | — |
| 2021-08-04 | $11.67 | $18.55 | 25,700 | — | — |
| 2021-08-03 | $11.96 | $19.01 | 9,900 | — | — |
| 2021-08-02 | $11.99 | $19.06 | 22,900 | — | — |
| 2021-07-30 | $12.08 | $19.20 | 38,200 | — | — |
| 2021-07-29 | $12.32 | $19.58 | 21,300 | — | — |
| 2021-07-28 | $12.07 | $19.18 | 14,600 | — | — |
| 2021-07-27 | $11.95 | $18.99 | 12,100 | — | — |
| 2021-07-26 | $12.14 | $19.29 | 22,900 | — | — |
| 2021-07-23 | $11.89 | $18.90 | 40,700 | — | — |
| 2021-07-22 | $11.87 | $18.86 | 17,800 | — | — |
| 2021-07-21 | $12.19 | $19.37 | 26,300 | — | — |
| 2021-07-20 | $11.84 | $18.82 | 59,800 | — | — |
| 2021-07-19 | $11.29 | $17.94 | 115,600 | — | — |
| 2021-07-16 | $11.91 | $18.93 | 13,200 | — | — |
| 2021-07-15 | $12.09 | $19.21 | 58,800 | — | — |
| 2021-07-14 | $12.08 | $19.20 | 18,300 | — | — |
| 2021-07-13 | $12.18 | $19.36 | 26,100 | — | — |
| 2021-07-12 | $12.93 | $20.25 | 28,100 | — | — |
| 2021-07-09 | $12.84 | $20.11 | 19,700 | — | — |
| 2021-07-08 | $12.28 | $19.23 | 54,400 | — | — |
| 2021-07-07 | $12.43 | $19.47 | 65,500 | — | — |
| 2021-07-06 | $12.63 | $19.78 | 55,000 | — | — |
| 2021-07-02 | $12.88 | $20.17 | 26,000 | — | — |
| 2021-07-01 | $13.00 | $20.36 | 10,600 | — | — |
| 2021-06-30 | $12.86 | $20.14 | 17,300 | — | — |
| 2021-06-29 | $12.90 | $20.20 | 36,300 | — | — |
| 2021-06-28 | $13.11 | $20.53 | 40,800 | — | — |
| 2021-06-25 | $13.37 | $20.94 | 19,200 | — | — |
| 2021-06-24 | $13.37 | $20.94 | 10,800 | — | — |
| 2021-06-23 | $13.18 | $20.64 | 32,700 | — | — |
| 2021-06-22 | $13.08 | $20.48 | 18,600 | — | — |
| 2021-06-21 | $13.18 | $20.64 | 29,700 | — | — |
| 2021-06-18 | $12.78 | $20.01 | 94,700 | — | — |
| 2021-06-17 | $13.32 | $20.86 | 18,300 | — | — |
| 2021-06-16 | $13.62 | $21.33 | 13,900 | — | — |
| 2021-06-15 | $13.61 | $21.31 | 56,400 | — | — |
| 2021-06-14 | $13.94 | $21.83 | 15,600 | — | — |
| 2021-06-11 | $13.94 | $21.83 | 17,400 | — | — |
| 2021-06-10 | $13.92 | $21.61 | 63,800 | — | — |
| 2021-06-09 | $14.02 | $21.77 | 42,300 | — | — |
| 2021-06-08 | $13.72 | $21.30 | 45,200 | — | — |
| 2021-06-07 | $13.41 | $20.82 | 39,700 | — | — |
| 2021-06-04 | $12.96 | $20.12 | 20,200 | — | — |
| 2021-06-03 | $13.00 | $20.19 | 28,600 | — | — |
| 2021-06-02 | $13.17 | $20.45 | 56,300 | — | — |
| 2021-06-01 | $12.80 | $19.88 | 39,800 | — | — |
| 2021-05-28 | $12.35 | $19.18 | 32,200 | — | — |
| 2021-05-27 | $12.36 | $19.19 | 28,100 | — | — |
| 2021-05-26 | $12.19 | $18.93 | 32,400 | — | — |
| 2021-05-25 | $11.87 | $18.43 | 18,000 | — | — |
| 2021-05-24 | $12.07 | $18.74 | 22,700 | — | — |
| 2021-05-21 | $11.93 | $18.52 | 37,900 | — | — |
| 2021-05-20 | $11.91 | $18.49 | 10,100 | — | — |
| 2021-05-19 | $11.82 | $18.35 | 29,000 | — | — |
| 2021-05-18 | $11.90 | $18.48 | 28,200 | — | — |
| 2021-05-17 | $11.79 | $18.31 | 51,600 | — | — |
| 2021-05-14 | $11.62 | $18.04 | 40,000 | — | — |
| 2021-05-13 | $11.18 | $17.36 | 57,300 | — | — |
| 2021-05-12 | $10.76 | $16.71 | 69,100 | — | — |
| 2021-05-11 | $11.37 | $17.51 | 64,900 | — | — |
| 2021-05-10 | $11.63 | $17.91 | 109,900 | — | — |
| 2021-05-07 | $11.71 | $18.04 | 11,600 | — | — |
| 2021-05-06 | $11.58 | $17.84 | 66,600 | — | — |
| 2021-05-05 | $11.70 | $18.02 | 49,000 | — | — |
| 2021-05-04 | $11.75 | $18.10 | 19,200 | — | — |
| 2021-05-03 | $11.85 | $18.25 | 24,900 | — | — |
| 2021-04-30 | $11.77 | $18.13 | 33,100 | — | — |
| 2021-04-29 | $11.99 | $18.47 | 19,500 | — | — |
| 2021-04-28 | $11.87 | $18.28 | 69,500 | — | — |
| 2021-04-27 | $11.75 | $18.10 | 52,300 | — | — |
| 2021-04-26 | $11.63 | $17.91 | 39,500 | — | — |
| 2021-04-23 | $11.53 | $17.76 | 17,200 | — | — |
| 2021-04-22 | $11.28 | $17.38 | 32,400 | — | — |
| 2021-04-21 | $11.34 | $17.47 | 27,100 | — | — |
| 2021-04-20 | $11.06 | $17.04 | 63,100 | — | — |
| 2021-04-19 | $11.26 | $17.34 | 28,600 | — | — |
| 2021-04-16 | $11.40 | $17.56 | 33,400 | — | — |
| 2021-04-15 | $11.35 | $17.48 | 30,100 | — | — |
| 2021-04-14 | $11.18 | $17.22 | 41,300 | — | — |
| 2021-04-13 | $11.24 | $17.31 | 8,800 | — | — |
| 2021-04-12 | $11.27 | $17.36 | 14,700 | — | — |
| 2021-04-09 | $11.37 | $17.25 | 33,600 | — | — |
| 2021-04-08 | $11.47 | $17.41 | 39,900 | — | — |
| 2021-04-07 | $11.78 | $17.88 | 87,600 | — | — |
| 2021-04-06 | $11.61 | $17.62 | 16,800 | — | — |
| 2021-04-05 | $11.51 | $17.47 | 50,600 | — | — |
| 2021-04-01 | $11.73 | $17.80 | 15,400 | — | — |
| 2021-03-31 | $11.17 | $16.95 | 15,900 | — | — |
| 2021-03-30 | $11.20 | $17.00 | 18,900 | — | — |
| 2021-03-29 | $11.06 | $16.78 | 15,500 | — | — |
| 2021-03-26 | $11.35 | $17.22 | 37,600 | — | — |
| 2021-03-25 | $11.07 | $16.80 | 83,900 | — | — |
| 2021-03-24 | $10.57 | $16.04 | 88,500 | — | — |
| 2021-03-23 | $10.90 | $16.54 | 99,500 | — | — |
| 2021-03-22 | $11.27 | $17.10 | 44,200 | — | — |
| 2021-03-19 | $11.39 | $17.28 | 49,500 | — | — |
| 2021-03-18 | $11.36 | $17.24 | 74,600 | — | — |
| 2021-03-17 | $11.73 | $17.80 | 28,500 | — | — |
| 2021-03-16 | $11.72 | $17.78 | 74,600 | — | — |
| 2021-03-15 | $11.97 | $18.16 | 84,400 | — | — |
| 2021-03-12 | $11.75 | $17.83 | 137,400 | — | — |
| 2021-03-11 | $11.74 | $17.81 | 81,900 | — | — |
| 2021-03-10 | $11.65 | $17.52 | 78,800 | — | — |
| 2021-03-09 | $11.18 | $16.82 | 18,900 | — | — |
| 2021-03-08 | $11.36 | $17.09 | 59,400 | — | — |
| 2021-03-05 | $10.94 | $16.46 | 46,700 | — | — |
| 2021-03-04 | $10.70 | $16.09 | 41,300 | — | — |
| 2021-03-03 | $10.95 | $16.47 | 23,800 | — | — |
| 2021-03-02 | $10.74 | $16.15 | 10,200 | — | — |
| 2021-03-01 | $10.84 | $16.31 | 24,500 | — | — |
| 2021-02-26 | $10.40 | $15.64 | 45,300 | — | — |
| 2021-02-25 | $10.50 | $15.79 | 75,100 | — | — |
| 2021-02-24 | $10.97 | $16.50 | 46,300 | — | — |
| 2021-02-23 | $10.50 | $15.79 | 64,900 | — | — |
| 2021-02-22 | $10.48 | $15.76 | 84,100 | — | — |
| 2021-02-19 | $10.09 | $15.18 | 40,000 | — | — |
| 2021-02-18 | $9.75 | $14.67 | 69,100 | — | — |
| 2021-02-17 | $10.16 | $15.28 | 19,900 | — | — |
| 2021-02-16 | $10.28 | $15.46 | 42,300 | — | — |
| 2021-02-12 | $10.19 | $15.33 | 19,500 | — | — |
| 2021-02-11 | $10.00 | $15.04 | 49,500 | — | — |
| 2021-02-10 | $10.11 | $15.13 | 46,200 | — | — |
| 2021-02-09 | $10.01 | $14.98 | 55,100 | — | — |
| 2021-02-08 | $10.04 | $15.03 | 56,100 | — | — |
| 2021-02-05 | $9.78 | $14.64 | 49,900 | — | — |
| 2021-02-04 | $9.61 | $14.39 | 80,700 | — | — |
| 2021-02-03 | $9.38 | $14.04 | 31,900 | — | — |
| 2021-02-02 | $9.31 | $13.94 | 26,500 | — | — |
| 2021-02-01 | $9.29 | $13.91 | 71,400 | — | — |
| 2021-01-29 | $9.18 | $13.74 | 91,900 | — | — |
| 2021-01-28 | $9.70 | $14.52 | 118,600 | — | — |
| 2021-01-27 | $9.87 | $14.77 | 35,200 | — | — |
| 2021-01-26 | $9.84 | $14.73 | 53,600 | — | — |
| 2021-01-25 | $9.61 | $14.39 | 58,000 | — | — |
| 2021-01-22 | $9.35 | $14.00 | 48,700 | — | — |
| 2021-01-21 | $9.25 | $13.85 | 27,000 | — | — |
| 2021-01-20 | $9.40 | $14.07 | 41,300 | — | — |
| 2021-01-19 | $9.43 | $14.12 | 93,300 | — | — |
| 2021-01-15 | $9.43 | $14.12 | 47,700 | — | — |
| 2021-01-14 | $9.61 | $14.39 | 97,100 | — | — |
| 2021-01-13 | $9.06 | $13.56 | 39,400 | — | — |
| 2021-01-12 | $9.16 | $13.71 | 33,500 | — | — |
| 2021-01-11 | $8.91 | $13.16 | 39,700 | — | — |
| 2021-01-08 | $8.80 | $13.00 | 44,200 | — | — |
| 2021-01-07 | $9.01 | $13.31 | 38,400 | — | — |
| 2021-01-06 | $9.00 | $13.29 | 157,100 | — | — |
| 2021-01-05 | $8.38 | $12.38 | 75,600 | — | — |
| 2021-01-04 | $8.00 | $11.82 | 55,700 | — | — |