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
- 2018-05-10 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 | $9.80 | $9.80 | 946,300 | — | — |
| 2021-12-30 | $10.07 | $10.07 | 1,101,000 | — | — |
| 2021-12-29 | $10.02 | $10.02 | 999,000 | — | — |
| 2021-12-28 | $9.99 | $9.99 | 1,172,400 | — | — |
| 2021-12-27 | $10.31 | $10.31 | 812,200 | — | — |
| 2021-12-23 | $9.82 | $9.82 | 595,900 | — | — |
| 2021-12-22 | $10.02 | $10.02 | 741,900 | — | — |
| 2021-12-21 | $10.00 | $10.00 | 1,153,800 | — | — |
| 2021-12-20 | $8.94 | $8.94 | 1,212,400 | — | — |
| 2021-12-17 | $9.32 | $9.32 | 2,724,200 | — | — |
| 2021-12-16 | $9.34 | $9.34 | 985,000 | — | — |
| 2021-12-15 | $9.51 | $9.51 | 1,275,500 | — | — |
| 2021-12-14 | $9.73 | $9.73 | 1,166,200 | — | — |
| 2021-12-13 | $9.61 | $9.61 | 1,269,700 | — | — |
| 2021-12-10 | $10.00 | $10.00 | 1,378,600 | — | — |
| 2021-12-09 | $10.29 | $10.29 | 1,130,700 | — | — |
| 2021-12-08 | $10.87 | $10.87 | 690,300 | — | — |
| 2021-12-07 | $10.88 | $10.88 | 819,100 | — | — |
| 2021-12-06 | $10.50 | $10.50 | 842,200 | — | — |
| 2021-12-03 | $9.89 | $9.89 | 903,300 | — | — |
| 2021-12-02 | $9.86 | $9.86 | 1,185,300 | — | — |
| 2021-12-01 | $9.48 | $9.48 | 1,516,100 | — | — |
| 2021-11-30 | $9.97 | $9.97 | 1,295,100 | — | — |
| 2021-11-29 | $10.37 | $10.37 | 1,372,300 | — | — |
| 2021-11-26 | $10.25 | $10.25 | 1,233,300 | — | — |
| 2021-11-24 | $10.98 | $10.98 | 980,800 | — | — |
| 2021-11-23 | $10.62 | $10.62 | 1,983,300 | — | — |
| 2021-11-22 | $10.25 | $10.25 | 1,742,900 | — | — |
| 2021-11-19 | $9.65 | $9.65 | 1,973,500 | — | — |
| 2021-11-18 | $10.21 | $10.21 | 1,174,200 | — | — |
| 2021-11-17 | $10.47 | $10.47 | 1,501,000 | — | — |
| 2021-11-16 | $11.00 | $11.00 | 1,575,500 | — | — |
| 2021-11-15 | $10.84 | $10.84 | 1,575,600 | — | — |
| 2021-11-12 | $10.50 | $10.50 | 1,446,800 | — | — |
| 2021-11-11 | $10.76 | $10.76 | 943,300 | — | — |
| 2021-11-10 | $10.84 | $10.84 | 1,528,700 | — | — |
| 2021-11-09 | $11.59 | $11.59 | 3,450,400 | — | — |
| 2021-11-08 | $13.05 | $13.05 | 542,400 | — | — |
| 2021-11-05 | $13.01 | $13.01 | 642,100 | — | — |
| 2021-11-04 | $12.88 | $12.88 | 854,900 | — | — |
| 2021-11-03 | $13.22 | $13.22 | 614,500 | — | — |
| 2021-11-02 | $13.27 | $13.27 | 568,300 | — | — |
| 2021-11-01 | $13.65 | $13.65 | 629,700 | — | — |
| 2021-10-29 | $12.97 | $12.97 | 841,000 | — | — |
| 2021-10-28 | $12.45 | $12.45 | 643,900 | — | — |
| 2021-10-27 | $12.46 | $12.46 | 997,200 | — | — |
| 2021-10-26 | $13.42 | $13.42 | 960,800 | — | — |
| 2021-10-25 | $13.30 | $13.30 | 996,900 | — | — |
| 2021-10-22 | $12.63 | $12.63 | 585,400 | — | — |
| 2021-10-21 | $12.39 | $12.39 | 789,100 | — | — |
| 2021-10-20 | $12.71 | $12.71 | 635,300 | — | — |
| 2021-10-19 | $12.42 | $12.42 | 608,300 | — | — |
| 2021-10-18 | $12.36 | $12.36 | 559,200 | — | — |
| 2021-10-15 | $12.54 | $12.54 | 548,200 | — | — |
| 2021-10-14 | $12.54 | $12.54 | 818,200 | — | — |
| 2021-10-13 | $12.61 | $12.61 | 844,200 | — | — |
| 2021-10-12 | $13.22 | $13.22 | 489,900 | — | — |
| 2021-10-11 | $13.70 | $13.70 | 520,400 | — | — |
| 2021-10-08 | $13.43 | $13.43 | 616,100 | — | — |
| 2021-10-07 | $13.42 | $13.42 | 873,300 | — | — |
| 2021-10-06 | $13.15 | $13.15 | 611,100 | — | — |
| 2021-10-05 | $14.15 | $14.15 | 978,600 | — | — |
| 2021-10-04 | $13.93 | $13.93 | 1,212,500 | — | — |
| 2021-10-01 | $14.46 | $14.46 | 774,800 | — | — |
| 2021-09-30 | $13.77 | $13.77 | 988,100 | — | — |
| 2021-09-29 | $13.69 | $13.69 | 811,700 | — | — |
| 2021-09-28 | $13.49 | $13.49 | 725,600 | — | — |
| 2021-09-27 | $13.89 | $13.89 | 1,574,000 | — | — |
| 2021-09-24 | $13.67 | $13.67 | 797,000 | — | — |
| 2021-09-23 | $13.77 | $13.77 | 640,500 | — | — |
| 2021-09-22 | $12.86 | $12.86 | 647,800 | — | — |
| 2021-09-21 | $12.31 | $12.31 | 1,290,300 | — | — |
| 2021-09-20 | $12.30 | $12.30 | 824,400 | — | — |
| 2021-09-17 | $13.04 | $13.04 | 3,206,600 | — | — |
| 2021-09-16 | $13.21 | $13.21 | 791,400 | — | — |
| 2021-09-15 | $13.85 | $13.85 | 889,900 | — | — |
| 2021-09-14 | $12.87 | $12.87 | 994,300 | — | — |
| 2021-09-13 | $13.50 | $13.50 | 1,292,400 | — | — |
| 2021-09-10 | $12.48 | $12.48 | 533,100 | — | — |
| 2021-09-09 | $12.58 | $12.58 | 549,900 | — | — |
| 2021-09-08 | $12.60 | $12.60 | 644,100 | — | — |
| 2021-09-07 | $12.77 | $12.77 | 800,200 | — | — |
| 2021-09-03 | $12.73 | $12.73 | 475,900 | — | — |
| 2021-09-02 | $12.95 | $12.95 | 758,300 | — | — |
| 2021-09-01 | $12.26 | $12.26 | 616,900 | — | — |
| 2021-08-31 | $12.40 | $12.40 | 468,600 | — | — |
| 2021-08-30 | $12.16 | $12.16 | 580,100 | — | — |
| 2021-08-27 | $12.42 | $12.42 | 980,400 | — | — |
| 2021-08-26 | $11.51 | $11.51 | 1,129,000 | — | — |
| 2021-08-25 | $11.03 | $11.03 | 723,000 | — | — |
| 2021-08-24 | $10.83 | $10.83 | 1,211,600 | — | — |
| 2021-08-23 | $9.69 | $9.69 | 565,500 | — | — |
| 2021-08-20 | $8.99 | $8.99 | 1,194,300 | — | — |
| 2021-08-19 | $8.92 | $8.92 | 782,500 | — | — |
| 2021-08-18 | $9.34 | $9.34 | 742,200 | — | — |
| 2021-08-17 | $9.70 | $9.70 | 605,400 | — | — |
| 2021-08-16 | $9.86 | $9.86 | 774,200 | — | — |
| 2021-08-13 | $10.28 | $10.28 | 525,900 | — | — |
| 2021-08-12 | $10.87 | $10.87 | 334,400 | — | — |
| 2021-08-11 | $11.09 | $11.09 | 427,600 | — | — |
| 2021-08-10 | $10.95 | $10.95 | 353,800 | — | — |
| 2021-08-09 | $10.65 | $10.65 | 459,000 | — | — |
| 2021-08-06 | $11.00 | $11.00 | 462,000 | — | — |
| 2021-08-05 | $10.79 | $10.79 | 656,600 | — | — |
| 2021-08-04 | $10.46 | $10.46 | 1,779,100 | — | — |
| 2021-08-03 | $11.37 | $11.37 | 714,600 | — | — |
| 2021-08-02 | $11.23 | $11.23 | 905,900 | — | — |
| 2021-07-30 | $11.54 | $11.54 | 562,100 | — | — |
| 2021-07-29 | $11.74 | $11.74 | 697,700 | — | — |
| 2021-07-28 | $11.67 | $11.67 | 723,600 | — | — |
| 2021-07-27 | $11.30 | $11.30 | 775,000 | — | — |
| 2021-07-26 | $11.53 | $11.53 | 880,900 | — | — |
| 2021-07-23 | $10.92 | $10.92 | 464,500 | — | — |
| 2021-07-22 | $11.27 | $11.27 | 655,100 | — | — |
| 2021-07-21 | $11.64 | $11.64 | 832,500 | — | — |
| 2021-07-20 | $11.13 | $11.13 | 1,011,800 | — | — |
| 2021-07-19 | $10.93 | $10.93 | 1,710,700 | — | — |
| 2021-07-16 | $11.84 | $11.84 | 910,700 | — | — |
| 2021-07-15 | $12.60 | $12.60 | 993,700 | — | — |
| 2021-07-14 | $13.29 | $13.29 | 788,400 | — | — |
| 2021-07-13 | $13.98 | $13.98 | 538,800 | — | — |
| 2021-07-12 | $14.38 | $14.38 | 462,400 | — | — |
| 2021-07-09 | $14.54 | $14.54 | 515,400 | — | — |
| 2021-07-08 | $14.25 | $14.25 | 714,400 | — | — |
| 2021-07-07 | $14.15 | $14.15 | 884,700 | — | — |
| 2021-07-06 | $14.82 | $14.82 | 1,171,000 | — | — |
| 2021-07-02 | $16.09 | $16.09 | 601,200 | — | — |
| 2021-07-01 | $16.40 | $16.40 | 816,600 | — | — |
| 2021-06-30 | $15.64 | $15.64 | 1,140,100 | — | — |
| 2021-06-29 | $15.68 | $15.68 | 1,094,000 | — | — |
| 2021-06-28 | $16.17 | $16.17 | 1,485,100 | — | — |
| 2021-06-25 | $17.01 | $17.01 | 5,692,700 | — | — |
| 2021-06-24 | $17.45 | $17.45 | 3,543,500 | — | — |
| 2021-06-23 | $18.65 | $18.65 | 1,192,600 | — | — |
| 2021-06-22 | $18.15 | $18.15 | 528,200 | — | — |
| 2021-06-21 | $18.14 | $18.14 | 962,700 | — | — |
| 2021-06-18 | $17.07 | $17.07 | 2,368,800 | — | — |
| 2021-06-17 | $17.26 | $17.26 | 1,260,200 | — | — |
| 2021-06-16 | $17.77 | $17.77 | 872,500 | — | — |
| 2021-06-15 | $17.24 | $17.24 | 637,900 | — | — |
| 2021-06-14 | $16.59 | $16.59 | 584,200 | — | — |
| 2021-06-11 | $16.91 | $16.91 | 570,000 | — | — |
| 2021-06-10 | $16.40 | $16.40 | 533,400 | — | — |
| 2021-06-09 | $16.43 | $16.43 | 684,300 | — | — |
| 2021-06-08 | $16.99 | $16.99 | 896,000 | — | — |
| 2021-06-07 | $16.01 | $16.01 | 725,300 | — | — |
| 2021-06-04 | $16.12 | $16.12 | 638,700 | — | — |
| 2021-06-03 | $15.42 | $15.42 | 545,200 | — | — |
| 2021-06-02 | $15.35 | $15.35 | 832,400 | — | — |
| 2021-06-01 | $14.85 | $14.85 | 867,900 | — | — |
| 2021-05-28 | $14.18 | $14.18 | 469,000 | — | — |
| 2021-05-27 | $13.94 | $13.94 | 686,800 | — | — |
| 2021-05-26 | $13.90 | $13.90 | 356,100 | — | — |
| 2021-05-25 | $13.48 | $13.48 | 515,300 | — | — |
| 2021-05-24 | $13.99 | $13.99 | 564,400 | — | — |
| 2021-05-21 | $13.55 | $13.55 | 766,300 | — | — |
| 2021-05-20 | $12.78 | $12.78 | 437,200 | — | — |
| 2021-05-19 | $12.61 | $12.61 | 310,600 | — | — |
| 2021-05-18 | $13.11 | $13.11 | 480,600 | — | — |
| 2021-05-17 | $13.14 | $13.14 | 604,300 | — | — |
| 2021-05-14 | $12.73 | $12.73 | 349,100 | — | — |
| 2021-05-13 | $12.35 | $12.35 | 639,500 | — | — |
| 2021-05-12 | $12.63 | $12.63 | 546,300 | — | — |
| 2021-05-11 | $12.51 | $12.51 | 371,000 | — | — |
| 2021-05-10 | $12.37 | $12.37 | 505,100 | — | — |
| 2021-05-07 | $12.55 | $12.55 | 567,500 | — | — |
| 2021-05-06 | $12.29 | $12.29 | 661,700 | — | — |
| 2021-05-05 | $12.36 | $12.36 | 511,000 | — | — |
| 2021-05-04 | $11.62 | $11.62 | 265,300 | — | — |
| 2021-05-03 | $11.74 | $11.74 | 533,300 | — | — |
| 2021-04-30 | $11.19 | $11.19 | 335,400 | — | — |
| 2021-04-29 | $11.85 | $11.85 | 548,500 | — | — |
| 2021-04-28 | $11.74 | $11.74 | 565,700 | — | — |
| 2021-04-27 | $11.15 | $11.15 | 654,000 | — | — |
| 2021-04-26 | $10.82 | $10.82 | 709,300 | — | — |
| 2021-04-23 | $11.11 | $11.11 | 348,800 | — | — |
| 2021-04-22 | $11.20 | $11.20 | 262,400 | — | — |
| 2021-04-21 | $11.34 | $11.34 | 356,700 | — | — |
| 2021-04-20 | $11.14 | $11.14 | 399,700 | — | — |
| 2021-04-19 | $11.75 | $11.75 | 358,700 | — | — |
| 2021-04-16 | $11.80 | $11.80 | 427,100 | — | — |
| 2021-04-15 | $11.99 | $11.99 | 402,800 | — | — |
| 2021-04-14 | $12.29 | $12.29 | 542,100 | — | — |
| 2021-04-13 | $11.61 | $11.61 | 543,000 | — | — |
| 2021-04-12 | $11.32 | $11.32 | 556,000 | — | — |
| 2021-04-09 | $11.73 | $11.73 | 456,200 | — | — |
| 2021-04-08 | $11.77 | $11.77 | 502,100 | — | — |
| 2021-04-07 | $12.21 | $12.21 | 286,900 | — | — |
| 2021-04-06 | $12.22 | $12.22 | 521,400 | — | — |
| 2021-04-05 | $12.17 | $12.17 | 412,200 | — | — |
| 2021-04-01 | $12.92 | $12.92 | 403,900 | — | — |
| 2021-03-31 | $12.04 | $12.04 | 808,100 | — | — |
| 2021-03-30 | $12.16 | $12.16 | 496,600 | — | — |
| 2021-03-29 | $12.22 | $12.22 | 442,100 | — | — |
| 2021-03-26 | $12.50 | $12.50 | 1,083,200 | — | — |
| 2021-03-25 | $12.15 | $12.15 | 1,222,500 | — | — |
| 2021-03-24 | $12.41 | $12.41 | 931,300 | — | — |
| 2021-03-23 | $12.27 | $12.27 | 618,400 | — | — |
| 2021-03-22 | $12.86 | $12.86 | 849,200 | — | — |
| 2021-03-19 | $12.88 | $12.88 | 2,739,100 | — | — |
| 2021-03-18 | $12.39 | $12.39 | 1,013,500 | — | — |
| 2021-03-17 | $13.61 | $13.61 | 802,800 | — | — |
| 2021-03-16 | $13.81 | $13.81 | 902,800 | — | — |
| 2021-03-15 | $14.47 | $14.47 | 1,363,300 | — | — |
| 2021-03-12 | $14.23 | $14.23 | 1,450,900 | — | — |
| 2021-03-11 | $13.23 | $13.23 | 1,977,300 | — | — |
| 2021-03-10 | $13.53 | $13.53 | 826,300 | — | — |
| 2021-03-09 | $13.00 | $13.00 | 1,318,100 | — | — |
| 2021-03-08 | $13.59 | $13.59 | 1,855,500 | — | — |
| 2021-03-05 | $13.50 | $13.50 | 1,475,900 | — | — |
| 2021-03-04 | $12.03 | $12.03 | 1,318,900 | — | — |
| 2021-03-03 | $11.16 | $11.16 | 1,129,100 | — | — |
| 2021-03-02 | $10.47 | $10.47 | 544,100 | — | — |
| 2021-03-01 | $10.90 | $10.90 | 566,500 | — | — |
| 2021-02-26 | $10.59 | $10.59 | 797,400 | — | — |
| 2021-02-25 | $10.80 | $10.80 | 1,011,700 | — | — |
| 2021-02-24 | $10.90 | $10.90 | 1,199,800 | — | — |
| 2021-02-23 | $9.97 | $9.97 | 715,400 | — | — |
| 2021-02-22 | $9.97 | $9.97 | 1,164,700 | — | — |
| 2021-02-19 | $9.42 | $9.42 | 705,200 | — | — |
| 2021-02-18 | $9.35 | $9.35 | 1,097,300 | — | — |
| 2021-02-17 | $9.95 | $9.95 | 985,200 | — | — |
| 2021-02-16 | $9.67 | $9.67 | 1,243,900 | — | — |
| 2021-02-12 | $9.16 | $9.16 | 749,400 | — | — |
| 2021-02-11 | $9.00 | $9.00 | 995,800 | — | — |
| 2021-02-10 | $9.37 | $9.37 | 656,700 | — | — |
| 2021-02-09 | $9.39 | $9.39 | 792,600 | — | — |
| 2021-02-08 | $9.64 | $9.64 | 1,148,300 | — | — |
| 2021-02-05 | $9.22 | $9.22 | 901,800 | — | — |
| 2021-02-04 | $9.19 | $9.19 | 570,200 | — | — |
| 2021-02-03 | $9.26 | $9.26 | 1,145,000 | — | — |
| 2021-02-02 | $8.64 | $8.64 | 842,600 | — | — |
| 2021-02-01 | $8.58 | $8.58 | 839,300 | — | — |
| 2021-01-29 | $8.46 | $8.46 | 960,700 | — | — |
| 2021-01-28 | $8.83 | $8.83 | 769,500 | — | — |
| 2021-01-27 | $8.86 | $8.86 | 1,351,000 | — | — |
| 2021-01-26 | $9.22 | $9.22 | 1,226,800 | — | — |
| 2021-01-25 | $9.70 | $9.70 | 673,300 | — | — |
| 2021-01-22 | $9.71 | $9.71 | 754,900 | — | — |
| 2021-01-21 | $9.81 | $9.81 | 1,330,400 | — | — |
| 2021-01-20 | $10.78 | $10.78 | 1,284,600 | — | — |
| 2021-01-19 | $11.08 | $11.08 | 1,810,000 | — | — |
| 2021-01-15 | $9.96 | $9.96 | 1,123,100 | — | — |
| 2021-01-14 | $10.58 | $10.58 | 904,900 | — | — |
| 2021-01-13 | $10.40 | $10.40 | 830,100 | — | — |
| 2021-01-12 | $10.59 | $10.59 | 1,071,600 | — | — |
| 2021-01-11 | $9.67 | $9.67 | 559,900 | — | — |
| 2021-01-08 | $9.34 | $9.34 | 610,900 | — | — |
| 2021-01-07 | $9.60 | $9.60 | 479,900 | — | — |
| 2021-01-06 | $9.45 | $9.45 | 1,395,100 | — | — |
| 2021-01-05 | $9.28 | $9.28 | 1,152,700 | — | — |
| 2021-01-04 | $8.49 | $8.49 | 593,600 | — | — |