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
- 2008-11-04 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 | $10.80 | $10.92 | 177,100 | — | — |
| 2021-12-30 | $10.81 | $10.93 | 467,000 | — | — |
| 2021-12-29 | $10.42 | $10.54 | 388,400 | — | — |
| 2021-12-28 | $10.59 | $10.71 | 293,700 | — | — |
| 2021-12-27 | $10.74 | $10.86 | 395,900 | — | — |
| 2021-12-23 | $10.62 | $10.74 | 447,600 | — | — |
| 2021-12-22 | $10.54 | $10.66 | 482,000 | — | — |
| 2021-12-21 | $10.46 | $10.58 | 767,900 | — | — |
| 2021-12-20 | $10.43 | $10.55 | 782,700 | — | — |
| 2021-12-17 | $10.83 | $10.95 | 1,013,600 | — | — |
| 2021-12-16 | $10.61 | $10.73 | 701,400 | — | — |
| 2021-12-15 | $10.35 | $10.47 | 795,900 | — | — |
| 2021-12-14 | $10.17 | $10.28 | 888,400 | — | — |
| 2021-12-13 | $10.21 | $10.32 | 674,300 | — | — |
| 2021-12-10 | $10.46 | $10.58 | 726,600 | — | — |
| 2021-12-09 | $10.42 | $10.54 | 525,300 | — | — |
| 2021-12-08 | $10.65 | $10.77 | 529,800 | — | — |
| 2021-12-07 | $10.48 | $10.60 | 934,200 | — | — |
| 2021-12-06 | $10.26 | $10.37 | 1,681,000 | — | — |
| 2021-12-03 | $10.07 | $10.18 | 1,507,000 | — | — |
| 2021-12-02 | $10.33 | $10.45 | 1,205,400 | — | — |
| 2021-12-01 | $10.23 | $10.34 | 1,182,000 | — | — |
| 2021-11-30 | $9.96 | $10.07 | 2,548,700 | — | — |
| 2021-11-29 | $9.95 | $10.06 | 810,400 | — | — |
| 2021-11-26 | $9.85 | $9.96 | 1,009,600 | — | — |
| 2021-11-24 | $9.78 | $9.89 | 828,800 | — | — |
| 2021-11-23 | $9.52 | $9.63 | 1,033,000 | — | — |
| 2021-11-22 | $9.42 | $9.53 | 874,800 | — | — |
| 2021-11-19 | $9.59 | $9.70 | 1,314,500 | — | — |
| 2021-11-18 | $9.41 | $9.52 | 565,400 | — | — |
| 2021-11-17 | $9.49 | $9.60 | 582,000 | — | — |
| 2021-11-16 | $9.70 | $9.81 | 928,400 | — | — |
| 2021-11-15 | $9.43 | $9.54 | 205,400 | — | — |
| 2021-11-12 | $9.46 | $9.57 | 643,100 | — | — |
| 2021-11-11 | $9.42 | $9.53 | 775,100 | — | — |
| 2021-11-10 | $8.88 | $8.98 | 496,600 | — | — |
| 2021-11-09 | $8.96 | $9.06 | 476,700 | — | — |
| 2021-11-08 | $8.99 | $9.09 | 618,200 | — | — |
| 2021-11-05 | $8.95 | $9.05 | 681,600 | — | — |
| 2021-11-04 | $8.78 | $8.88 | 639,200 | — | — |
| 2021-11-03 | $8.94 | $9.04 | 747,400 | — | — |
| 2021-11-02 | $8.64 | $8.74 | 614,800 | — | — |
| 2021-11-01 | $8.70 | $8.80 | 1,070,800 | — | — |
| 2021-10-29 | $8.77 | $8.87 | 1,238,500 | — | — |
| 2021-10-28 | $8.75 | $8.85 | 714,100 | — | — |
| 2021-10-27 | $8.74 | $8.84 | 1,120,900 | — | — |
| 2021-10-26 | $9.06 | $9.16 | 750,500 | — | — |
| 2021-10-25 | $9.29 | $9.39 | 659,700 | — | — |
| 2021-10-22 | $9.30 | $9.40 | 1,742,600 | — | — |
| 2021-10-21 | $8.73 | $8.83 | 1,938,100 | — | — |
| 2021-10-20 | $8.77 | $8.87 | 1,086,200 | — | — |
| 2021-10-19 | $8.75 | $8.85 | 1,211,800 | — | — |
| 2021-10-18 | $9.07 | $9.17 | 624,600 | — | — |
| 2021-10-15 | $9.34 | $9.44 | 866,700 | — | — |
| 2021-10-14 | $9.03 | $9.13 | 817,800 | — | — |
| 2021-10-13 | $9.25 | $9.35 | 755,000 | — | — |
| 2021-10-12 | $9.05 | $9.15 | 291,000 | — | — |
| 2021-10-11 | $9.11 | $9.21 | 649,300 | — | — |
| 2021-10-08 | $8.95 | $9.05 | 895,500 | — | — |
| 2021-10-07 | $9.03 | $9.13 | 998,800 | — | — |
| 2021-10-06 | $9.11 | $9.21 | 683,200 | — | — |
| 2021-10-05 | $9.19 | $9.29 | 842,300 | — | — |
| 2021-10-04 | $9.42 | $9.53 | 786,100 | — | — |
| 2021-10-01 | $9.78 | $9.89 | 1,581,300 | — | — |
| 2021-09-30 | $10.00 | $10.11 | 1,273,000 | — | — |
| 2021-09-29 | $9.95 | $10.06 | 1,080,600 | — | — |
| 2021-09-28 | $9.84 | $9.95 | 1,054,700 | — | — |
| 2021-09-27 | $10.26 | $10.37 | 670,600 | — | — |
| 2021-09-24 | $10.39 | $10.51 | 521,800 | — | — |
| 2021-09-23 | $10.52 | $10.64 | 967,600 | — | — |
| 2021-09-22 | $10.21 | $10.32 | 1,783,700 | — | — |
| 2021-09-21 | $9.88 | $9.99 | 1,317,000 | — | — |
| 2021-09-20 | $9.61 | $9.72 | 1,865,700 | — | — |
| 2021-09-17 | $10.07 | $10.18 | 1,738,800 | — | — |
| 2021-09-16 | $10.42 | $10.54 | 1,154,000 | — | — |
| 2021-09-15 | $11.11 | $11.23 | 848,600 | — | — |
| 2021-09-14 | $11.45 | $11.58 | 470,600 | — | — |
| 2021-09-13 | $11.44 | $11.57 | 624,200 | — | — |
| 2021-09-10 | $11.53 | $11.66 | 647,900 | — | — |
| 2021-09-09 | $11.91 | $12.04 | 1,546,500 | — | — |
| 2021-09-08 | $11.77 | $11.90 | 1,569,600 | — | — |
| 2021-09-07 | $12.07 | $12.20 | 836,000 | — | — |
| 2021-09-03 | $11.92 | $12.05 | 694,700 | — | — |
| 2021-09-02 | $11.69 | $11.82 | 837,700 | — | — |
| 2021-09-01 | $11.84 | $11.97 | 1,718,600 | — | — |
| 2021-08-31 | $11.64 | $11.77 | 8,194,500 | — | — |
| 2021-08-30 | $11.89 | $12.02 | 1,521,800 | — | — |
| 2021-08-27 | $11.97 | $12.10 | 1,898,500 | — | — |
| 2021-08-26 | $11.79 | $11.92 | 1,355,900 | — | — |
| 2021-08-25 | $11.97 | $12.10 | 1,908,300 | — | — |
| 2021-08-24 | $11.20 | $11.33 | 672,300 | — | — |
| 2021-08-23 | $10.70 | $10.82 | 907,100 | — | — |
| 2021-08-20 | $10.52 | $10.64 | 984,700 | — | — |
| 2021-08-19 | $10.28 | $10.39 | 801,400 | — | — |
| 2021-08-18 | $10.42 | $10.54 | 523,100 | — | — |
| 2021-08-17 | $10.86 | $10.98 | 1,330,400 | — | — |
| 2021-08-16 | $10.79 | $10.91 | 622,900 | — | — |
| 2021-08-13 | $10.85 | $10.97 | 626,300 | — | — |
| 2021-08-12 | $10.55 | $10.67 | 336,700 | — | — |
| 2021-08-11 | $10.83 | $10.95 | 429,100 | — | — |
| 2021-08-10 | $10.91 | $11.03 | 391,700 | — | — |
| 2021-08-09 | $10.75 | $10.87 | 553,700 | — | — |
| 2021-08-06 | $10.40 | $10.52 | 311,300 | — | — |
| 2021-08-05 | $10.44 | $10.56 | 391,200 | — | — |
| 2021-08-04 | $10.65 | $10.77 | 356,000 | — | — |
| 2021-08-03 | $10.60 | $10.72 | 442,000 | — | — |
| 2021-08-02 | $10.60 | $10.72 | 349,200 | — | — |
| 2021-07-30 | $10.43 | $10.55 | 826,500 | — | — |
| 2021-07-29 | $10.97 | $11.09 | 304,700 | — | — |
| 2021-07-28 | $10.92 | $11.04 | 507,500 | — | — |
| 2021-07-27 | $10.83 | $10.95 | 332,700 | — | — |
| 2021-07-26 | $10.94 | $11.06 | 391,100 | — | — |
| 2021-07-23 | $10.78 | $10.90 | 325,500 | — | — |
| 2021-07-22 | $10.89 | $11.01 | 375,400 | — | — |
| 2021-07-21 | $10.96 | $11.08 | 389,700 | — | — |
| 2021-07-20 | $10.84 | $10.96 | 401,100 | — | — |
| 2021-07-19 | $10.60 | $10.72 | 754,000 | — | — |
| 2021-07-16 | $10.99 | $11.11 | 692,500 | — | — |
| 2021-07-15 | $11.20 | $11.33 | 376,400 | — | — |
| 2021-07-14 | $11.59 | $11.72 | 618,600 | — | — |
| 2021-07-13 | $11.43 | $11.56 | 322,300 | — | — |
| 2021-07-12 | $11.73 | $11.86 | 624,200 | — | — |
| 2021-07-09 | $11.69 | $11.82 | 198,100 | — | — |
| 2021-07-08 | $11.60 | $11.73 | 605,300 | — | — |
| 2021-07-07 | $11.69 | $11.82 | 581,600 | — | — |
| 2021-07-06 | $11.44 | $11.57 | 497,200 | — | — |
| 2021-07-02 | $11.75 | $11.88 | 1,485,300 | — | — |
| 2021-07-01 | $11.96 | $12.09 | 1,128,300 | — | — |
| 2021-06-30 | $12.04 | $12.17 | 874,400 | — | — |
| 2021-06-29 | $12.17 | $12.31 | 710,100 | — | — |
| 2021-06-28 | $12.06 | $12.19 | 654,600 | — | — |
| 2021-06-25 | $11.86 | $11.99 | 628,900 | — | — |
| 2021-06-24 | $12.15 | $12.29 | 542,000 | — | — |
| 2021-06-23 | $11.66 | $11.79 | 389,400 | — | — |
| 2021-06-22 | $11.83 | $11.96 | 859,100 | — | — |
| 2021-06-21 | $11.65 | $11.78 | 722,600 | — | — |
| 2021-06-18 | $11.24 | $11.37 | 757,700 | — | — |
| 2021-06-17 | $11.20 | $11.33 | 506,900 | — | — |
| 2021-06-16 | $11.40 | $11.53 | 554,100 | — | — |
| 2021-06-15 | $11.50 | $11.63 | 324,400 | — | — |
| 2021-06-14 | $11.50 | $11.63 | 271,200 | — | — |
| 2021-06-11 | $11.46 | $11.59 | 549,800 | — | — |
| 2021-06-10 | $11.59 | $11.72 | 359,000 | — | — |
| 2021-06-09 | $11.79 | $11.92 | 1,217,600 | — | — |
| 2021-06-08 | $11.53 | $11.66 | 442,400 | — | — |
| 2021-06-07 | $11.86 | $11.99 | 968,300 | — | — |
| 2021-06-04 | $11.67 | $11.80 | 447,100 | — | — |
| 2021-06-03 | $11.51 | $11.64 | 174,600 | — | — |
| 2021-06-02 | $11.64 | $11.77 | 737,600 | — | — |
| 2021-06-01 | $11.63 | $11.76 | 956,900 | — | — |
| 2021-05-28 | $11.86 | $11.99 | 530,300 | — | — |
| 2021-05-27 | $12.00 | $12.13 | 686,700 | — | — |
| 2021-05-26 | $11.78 | $11.91 | 1,217,800 | — | — |
| 2021-05-25 | $12.14 | $12.28 | 391,300 | — | — |
| 2021-05-24 | $12.16 | $12.30 | 475,500 | — | — |
| 2021-05-21 | $12.12 | $12.26 | 1,104,400 | — | — |
| 2021-05-20 | $12.09 | $12.22 | 463,300 | — | — |
| 2021-05-19 | $12.41 | $12.55 | 587,400 | — | — |
| 2021-05-18 | $12.61 | $12.75 | 864,300 | — | — |
| 2021-05-17 | $12.78 | $12.92 | 1,661,600 | — | — |
| 2021-05-14 | $12.43 | $12.57 | 1,420,300 | — | — |
| 2021-05-13 | $12.63 | $12.77 | 1,267,600 | — | — |
| 2021-05-12 | $12.85 | $12.99 | 636,700 | — | — |
| 2021-05-11 | $13.13 | $13.28 | 526,300 | — | — |
| 2021-05-10 | $13.10 | $13.25 | 368,900 | — | — |
| 2021-05-07 | $12.94 | $13.08 | 967,600 | — | — |
| 2021-05-06 | $12.81 | $12.95 | 935,600 | — | — |
| 2021-05-05 | $12.63 | $12.77 | 546,100 | — | — |
| 2021-05-04 | $12.48 | $12.62 | 449,500 | — | — |
| 2021-05-03 | $12.56 | $12.70 | 776,400 | — | — |
| 2021-04-30 | $12.68 | $12.82 | 367,300 | — | — |
| 2021-04-29 | $12.73 | $12.87 | 367,200 | — | — |
| 2021-04-28 | $12.63 | $12.77 | 531,800 | — | — |
| 2021-04-27 | $12.92 | $13.06 | 274,000 | — | — |
| 2021-04-26 | $12.70 | $12.84 | 307,100 | — | — |
| 2021-04-23 | $12.76 | $12.90 | 518,200 | — | — |
| 2021-04-22 | $12.77 | $12.91 | 357,000 | — | — |
| 2021-04-21 | $12.95 | $13.09 | 191,000 | — | — |
| 2021-04-20 | $12.96 | $13.10 | 601,300 | — | — |
| 2021-04-19 | $12.98 | $13.12 | 557,600 | — | — |
| 2021-04-16 | $12.78 | $12.92 | 656,600 | — | — |
| 2021-04-15 | $12.81 | $12.95 | 390,400 | — | — |
| 2021-04-14 | $12.61 | $12.75 | 463,000 | — | — |
| 2021-04-13 | $12.61 | $12.75 | 307,300 | — | — |
| 2021-04-12 | $12.50 | $12.64 | 254,000 | — | — |
| 2021-04-09 | $12.59 | $12.73 | 271,400 | — | — |
| 2021-04-08 | $12.62 | $12.76 | 355,500 | — | — |
| 2021-04-07 | $12.34 | $12.48 | 331,600 | — | — |
| 2021-04-06 | $12.49 | $12.63 | 493,100 | — | — |
| 2021-04-05 | $12.21 | $12.35 | 428,500 | — | — |
| 2021-04-01 | $12.13 | $12.27 | 612,300 | — | — |
| 2021-03-31 | $12.22 | $12.36 | 590,500 | — | — |
| 2021-03-30 | $12.30 | $12.44 | 459,100 | — | — |
| 2021-03-29 | $12.72 | $12.86 | 461,900 | — | — |
| 2021-03-26 | $12.62 | $12.76 | 580,000 | — | — |
| 2021-03-25 | $12.97 | $13.11 | 527,700 | — | — |
| 2021-03-24 | $13.07 | $13.22 | 669,000 | — | — |
| 2021-03-23 | $12.95 | $13.09 | 558,400 | — | — |
| 2021-03-22 | $13.13 | $13.28 | 386,200 | — | — |
| 2021-03-19 | $13.46 | $13.61 | 520,100 | — | — |
| 2021-03-18 | $13.49 | $13.64 | 779,300 | — | — |
| 2021-03-17 | $13.70 | $13.85 | 511,400 | — | — |
| 2021-03-16 | $13.46 | $13.61 | 584,800 | — | — |
| 2021-03-15 | $12.96 | $13.10 | 503,300 | — | — |
| 2021-03-12 | $13.34 | $13.49 | 575,200 | — | — |
| 2021-03-11 | $13.41 | $13.56 | 1,061,100 | — | — |
| 2021-03-10 | $13.21 | $13.36 | 586,600 | — | — |
| 2021-03-09 | $13.63 | $13.78 | 1,003,000 | — | — |
| 2021-03-08 | $12.98 | $13.12 | 746,600 | — | — |
| 2021-03-05 | $13.43 | $13.58 | 780,700 | — | — |
| 2021-03-04 | $12.95 | $13.09 | 767,000 | — | — |
| 2021-03-03 | $13.07 | $13.22 | 1,843,200 | — | — |
| 2021-03-02 | $13.00 | $13.15 | 815,000 | — | — |
| 2021-03-01 | $13.25 | $13.40 | 765,800 | — | — |
| 2021-02-26 | $13.10 | $13.25 | 878,100 | — | — |
| 2021-02-25 | $13.62 | $13.77 | 1,632,700 | — | — |
| 2021-02-24 | $13.96 | $14.12 | 605,200 | — | — |
| 2021-02-23 | $14.13 | $14.29 | 779,400 | — | — |
| 2021-02-22 | $14.18 | $14.34 | 1,818,800 | — | — |
| 2021-02-19 | $14.03 | $14.19 | 1,665,000 | — | — |
| 2021-02-18 | $13.69 | $13.84 | 2,284,000 | — | — |
| 2021-02-17 | $13.44 | $13.59 | 1,373,300 | — | — |
| 2021-02-16 | $13.54 | $13.69 | 372,000 | — | — |
| 2021-02-12 | $13.18 | $13.33 | 298,600 | — | — |
| 2021-02-11 | $13.18 | $13.33 | 429,000 | — | — |
| 2021-02-10 | $12.74 | $12.88 | 367,700 | — | — |
| 2021-02-09 | $12.40 | $12.54 | 469,300 | — | — |
| 2021-02-08 | $12.31 | $12.45 | 589,500 | — | — |
| 2021-02-05 | $12.42 | $12.56 | 1,020,400 | — | — |
| 2021-02-04 | $11.91 | $12.04 | 470,200 | — | — |
| 2021-02-03 | $11.91 | $12.04 | 477,200 | — | — |
| 2021-02-02 | $11.82 | $11.95 | 347,800 | — | — |
| 2021-02-01 | $11.77 | $11.90 | 492,700 | — | — |
| 2021-01-29 | $11.33 | $11.46 | 411,400 | — | — |
| 2021-01-28 | $11.51 | $11.64 | 415,400 | — | — |
| 2021-01-27 | $11.44 | $11.57 | 378,500 | — | — |
| 2021-01-26 | $12.37 | $12.51 | 1,210,500 | — | — |
| 2021-01-25 | $11.60 | $11.73 | 117,400 | — | — |
| 2021-01-22 | $11.79 | $11.92 | 439,700 | — | — |
| 2021-01-21 | $12.34 | $12.48 | 1,081,100 | — | — |
| 2021-01-20 | $12.43 | $12.57 | 459,200 | — | — |
| 2021-01-19 | $12.14 | $12.28 | 733,300 | — | — |
| 2021-01-15 | $11.53 | $11.66 | 358,900 | — | — |
| 2021-01-14 | $11.42 | $11.55 | 171,700 | — | — |
| 2021-01-13 | $11.30 | $11.43 | 248,100 | — | — |
| 2021-01-12 | $11.52 | $11.65 | 380,900 | — | — |
| 2021-01-11 | $11.09 | $11.21 | 383,700 | — | — |
| 2021-01-08 | $11.49 | $11.62 | 536,000 | — | — |
| 2021-01-07 | $11.50 | $11.63 | 608,200 | — | — |
| 2021-01-06 | $10.84 | $10.96 | 1,008,900 | — | — |
| 2021-01-05 | $11.05 | $11.17 | 517,900 | — | — |
| 2021-01-04 | $11.16 | $11.28 | 274,800 | — | — |