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
- 2020-01-10 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 | $11.18 | $11.18 | 431,800 | — | — |
| 2021-12-30 | $11.16 | $11.16 | 654,500 | — | — |
| 2021-12-29 | $10.83 | $10.83 | 774,300 | — | — |
| 2021-12-28 | $11.24 | $11.24 | 769,500 | — | — |
| 2021-12-27 | $11.52 | $11.52 | 622,400 | — | — |
| 2021-12-23 | $11.41 | $11.41 | 579,900 | — | — |
| 2021-12-22 | $11.55 | $11.55 | 640,600 | — | — |
| 2021-12-21 | $11.41 | $11.41 | 695,000 | — | — |
| 2021-12-20 | $11.10 | $11.10 | 1,040,000 | — | — |
| 2021-12-17 | $11.55 | $11.55 | 2,700,200 | — | — |
| 2021-12-16 | $11.45 | $11.45 | 3,661,600 | — | — |
| 2021-12-15 | $11.31 | $11.31 | 1,538,400 | — | — |
| 2021-12-14 | $10.89 | $10.89 | 1,024,000 | — | — |
| 2021-12-13 | $11.31 | $11.31 | 1,005,400 | — | — |
| 2021-12-10 | $11.58 | $11.58 | 2,619,800 | — | — |
| 2021-12-09 | $10.74 | $10.74 | 1,180,000 | — | — |
| 2021-12-08 | $11.61 | $11.61 | 1,621,300 | — | — |
| 2021-12-07 | $10.66 | $10.66 | 795,600 | — | — |
| 2021-12-06 | $9.35 | $9.35 | 923,200 | — | — |
| 2021-12-03 | $9.65 | $9.65 | 1,461,600 | — | — |
| 2021-12-02 | $9.59 | $9.59 | 1,345,200 | — | — |
| 2021-12-01 | $9.87 | $9.87 | 1,296,400 | — | — |
| 2021-11-30 | $10.53 | $10.53 | 2,925,600 | — | — |
| 2021-11-29 | $11.02 | $11.02 | 957,800 | — | — |
| 2021-11-26 | $10.91 | $10.91 | 640,100 | — | — |
| 2021-11-24 | $11.17 | $11.17 | 1,403,100 | — | — |
| 2021-11-23 | $11.30 | $11.30 | 1,770,600 | — | — |
| 2021-11-22 | $12.27 | $12.27 | 988,900 | — | — |
| 2021-11-19 | $12.71 | $12.71 | 1,143,400 | — | — |
| 2021-11-18 | $12.77 | $12.77 | 1,689,300 | — | — |
| 2021-11-17 | $13.72 | $13.72 | 2,798,300 | — | — |
| 2021-11-16 | $13.25 | $13.25 | 2,919,800 | — | — |
| 2021-11-15 | $12.20 | $12.20 | 3,889,900 | — | — |
| 2021-11-12 | $10.97 | $10.97 | 913,600 | — | — |
| 2021-11-11 | $11.10 | $11.10 | 823,400 | — | — |
| 2021-11-10 | $10.88 | $10.88 | 770,300 | — | — |
| 2021-11-09 | $11.26 | $11.26 | 861,600 | — | — |
| 2021-11-08 | $11.60 | $11.60 | 438,400 | — | — |
| 2021-11-05 | $11.48 | $11.48 | 700,800 | — | — |
| 2021-11-04 | $11.82 | $11.82 | 1,991,100 | — | — |
| 2021-11-03 | $11.37 | $11.37 | 1,670,200 | — | — |
| 2021-11-02 | $10.65 | $10.65 | 688,800 | — | — |
| 2021-11-01 | $10.50 | $10.50 | 1,184,000 | — | — |
| 2021-10-29 | $10.13 | $10.13 | 4,849,000 | — | — |
| 2021-10-28 | $10.80 | $10.80 | 1,297,400 | — | — |
| 2021-10-27 | $10.63 | $10.63 | 2,003,300 | — | — |
| 2021-10-26 | $10.13 | $10.13 | 2,018,800 | — | — |
| 2021-10-25 | $10.06 | $10.06 | 1,751,200 | — | — |
| 2021-10-22 | $9.89 | $9.89 | 725,500 | — | — |
| 2021-10-21 | $9.81 | $9.81 | 503,800 | — | — |
| 2021-10-20 | $9.76 | $9.76 | 745,900 | — | — |
| 2021-10-19 | $10.15 | $10.15 | 868,400 | — | — |
| 2021-10-18 | $10.01 | $10.01 | 495,800 | — | — |
| 2021-10-15 | $9.98 | $9.98 | 517,300 | — | — |
| 2021-10-14 | $10.01 | $10.01 | 586,100 | — | — |
| 2021-10-13 | $9.90 | $9.90 | 1,264,400 | — | — |
| 2021-10-12 | $9.73 | $9.73 | 2,527,300 | — | — |
| 2021-10-11 | $9.70 | $9.70 | 596,200 | — | — |
| 2021-10-08 | $9.60 | $9.60 | 171,100 | — | — |
| 2021-10-07 | $9.61 | $9.61 | 272,000 | — | — |
| 2021-10-06 | $9.45 | $9.45 | 360,100 | — | — |
| 2021-10-05 | $9.60 | $9.60 | 395,600 | — | — |
| 2021-10-04 | $9.48 | $9.48 | 565,900 | — | — |
| 2021-10-01 | $10.00 | $10.00 | 238,600 | — | — |
| 2021-09-30 | $9.87 | $9.87 | 506,600 | — | — |
| 2021-09-29 | $10.17 | $10.17 | 1,121,600 | — | — |
| 2021-09-28 | $9.86 | $9.86 | 513,300 | — | — |
| 2021-09-27 | $10.30 | $10.30 | 818,300 | — | — |
| 2021-09-24 | $9.73 | $9.73 | 1,118,800 | — | — |
| 2021-09-23 | $9.72 | $9.72 | 938,500 | — | — |
| 2021-09-22 | $10.19 | $10.19 | 979,700 | — | — |
| 2021-09-21 | $9.57 | $9.57 | 501,400 | — | — |
| 2021-09-20 | $9.39 | $9.39 | 722,100 | — | — |
| 2021-09-17 | $9.66 | $9.66 | 877,500 | — | — |
| 2021-09-16 | $9.08 | $9.08 | 348,600 | — | — |
| 2021-09-15 | $9.01 | $9.01 | 545,100 | — | — |
| 2021-09-14 | $9.17 | $9.17 | 325,800 | — | — |
| 2021-09-13 | $9.10 | $9.10 | 517,900 | — | — |
| 2021-09-10 | $8.89 | $8.89 | 328,700 | — | — |
| 2021-09-09 | $9.00 | $9.00 | 1,207,600 | — | — |
| 2021-09-08 | $8.62 | $8.62 | 495,400 | — | — |
| 2021-09-07 | $8.73 | $8.73 | 542,900 | — | — |
| 2021-09-03 | $8.85 | $8.85 | 348,100 | — | — |
| 2021-09-02 | $8.97 | $8.97 | 513,300 | — | — |
| 2021-09-01 | $8.99 | $8.99 | 617,400 | — | — |
| 2021-08-31 | $8.88 | $8.88 | 1,650,600 | — | — |
| 2021-08-30 | $8.93 | $8.93 | 445,600 | — | — |
| 2021-08-27 | $8.90 | $8.90 | 779,700 | — | — |
| 2021-08-26 | $8.53 | $8.53 | 745,500 | — | — |
| 2021-08-25 | $9.01 | $9.01 | 689,500 | — | — |
| 2021-08-24 | $8.82 | $8.82 | 1,313,900 | — | — |
| 2021-08-23 | $8.60 | $8.60 | 1,610,900 | — | — |
| 2021-08-20 | $8.10 | $8.10 | 812,200 | — | — |
| 2021-08-19 | $8.11 | $8.11 | 797,700 | — | — |
| 2021-08-18 | $8.23 | $8.23 | 1,653,700 | — | — |
| 2021-08-17 | $8.72 | $8.72 | 1,841,400 | — | — |
| 2021-08-16 | $8.56 | $8.56 | 1,514,500 | — | — |
| 2021-08-13 | $9.35 | $9.35 | 1,173,700 | — | — |
| 2021-08-12 | $9.96 | $9.96 | 2,742,700 | — | — |
| 2021-08-11 | $10.78 | $10.78 | 9,065,300 | — | — |
| 2021-08-10 | $13.23 | $13.23 | 1,263,400 | — | — |
| 2021-08-09 | $12.14 | $12.14 | 464,600 | — | — |
| 2021-08-06 | $11.94 | $11.94 | 858,400 | — | — |
| 2021-08-05 | $11.09 | $11.09 | 1,023,200 | — | — |
| 2021-08-04 | $9.61 | $9.61 | 782,600 | — | — |
| 2021-08-03 | $8.97 | $8.97 | 375,200 | — | — |
| 2021-08-02 | $8.75 | $8.75 | 170,400 | — | — |
| 2021-07-30 | $8.89 | $8.89 | 176,600 | — | — |
| 2021-07-29 | $8.79 | $8.79 | 244,200 | — | — |
| 2021-07-28 | $8.31 | $8.31 | 421,900 | — | — |
| 2021-07-27 | $8.23 | $8.23 | 480,900 | — | — |
| 2021-07-26 | $8.98 | $8.98 | 357,900 | — | — |
| 2021-07-23 | $8.94 | $8.94 | 730,000 | — | — |
| 2021-07-22 | $7.98 | $7.98 | 305,600 | — | — |
| 2021-07-21 | $8.06 | $8.06 | 273,700 | — | — |
| 2021-07-20 | $8.48 | $8.48 | 202,400 | — | — |
| 2021-07-19 | $8.29 | $8.29 | 496,000 | — | — |
| 2021-07-16 | $8.23 | $8.23 | 216,300 | — | — |
| 2021-07-15 | $8.38 | $8.38 | 467,100 | — | — |
| 2021-07-14 | $9.20 | $9.20 | 379,500 | — | — |
| 2021-07-13 | $9.28 | $9.28 | 1,072,400 | — | — |
| 2021-07-12 | $8.77 | $8.77 | 345,700 | — | — |
| 2021-07-09 | $8.80 | $8.80 | 484,000 | — | — |
| 2021-07-08 | $9.45 | $9.45 | 257,000 | — | — |
| 2021-07-07 | $9.50 | $9.50 | 256,100 | — | — |
| 2021-07-06 | $9.40 | $9.40 | 98,200 | — | — |
| 2021-07-02 | $9.63 | $9.63 | 294,500 | — | — |
| 2021-07-01 | $9.31 | $9.31 | 291,200 | — | — |
| 2021-06-30 | $9.91 | $9.91 | 426,000 | — | — |
| 2021-06-29 | $10.03 | $10.03 | 592,700 | — | — |
| 2021-06-28 | $9.64 | $9.64 | 985,100 | — | — |
| 2021-06-25 | $9.99 | $9.99 | 618,100 | — | — |
| 2021-06-24 | $10.06 | $10.06 | 2,808,200 | — | — |
| 2021-06-23 | $10.04 | $10.04 | 3,505,200 | — | — |
| 2021-06-22 | $10.05 | $10.05 | 2,318,500 | — | — |
| 2021-06-21 | $10.05 | $10.05 | 2,374,400 | — | — |
| 2021-06-18 | $10.05 | $10.05 | 1,425,500 | — | — |
| 2021-06-17 | $10.06 | $10.06 | 335,900 | — | — |
| 2021-06-16 | $10.05 | $10.05 | 606,300 | — | — |
| 2021-06-15 | $10.07 | $10.07 | 366,900 | — | — |
| 2021-06-14 | $10.09 | $10.09 | 240,000 | — | — |
| 2021-06-11 | $10.09 | $10.09 | 487,000 | — | — |
| 2021-06-10 | $10.08 | $10.08 | 681,000 | — | — |
| 2021-06-09 | $10.07 | $10.07 | 625,900 | — | — |
| 2021-06-08 | $10.05 | $10.05 | 743,200 | — | — |
| 2021-06-07 | $10.01 | $10.01 | 83,300 | — | — |
| 2021-06-04 | $10.00 | $10.00 | 93,900 | — | — |
| 2021-06-03 | $10.00 | $10.00 | 105,300 | — | — |
| 2021-06-02 | $9.99 | $9.99 | 74,900 | — | — |
| 2021-06-01 | $9.99 | $9.99 | 171,400 | — | — |
| 2021-05-28 | $9.99 | $9.99 | 287,700 | — | — |
| 2021-05-27 | $9.99 | $9.99 | 123,300 | — | — |
| 2021-05-26 | $9.97 | $9.97 | 166,700 | — | — |
| 2021-05-25 | $9.96 | $9.96 | 1,004,700 | — | — |
| 2021-05-24 | $9.97 | $9.97 | 801,700 | — | — |
| 2021-05-21 | $9.95 | $9.95 | 563,200 | — | — |
| 2021-05-20 | $9.95 | $9.95 | 976,000 | — | — |
| 2021-05-19 | $9.95 | $9.95 | 123,400 | — | — |
| 2021-05-18 | $9.95 | $9.95 | 138,700 | — | — |
| 2021-05-17 | $9.95 | $9.95 | 801,600 | — | — |
| 2021-05-14 | $9.94 | $9.94 | 699,300 | — | — |
| 2021-05-13 | $9.94 | $9.94 | 489,500 | — | — |
| 2021-05-12 | $9.95 | $9.95 | 810,300 | — | — |
| 2021-05-11 | $9.96 | $9.96 | 1,259,000 | — | — |
| 2021-05-10 | $9.96 | $9.96 | 646,300 | — | — |
| 2021-05-07 | $9.98 | $9.98 | 289,700 | — | — |
| 2021-05-06 | $9.96 | $9.96 | 756,800 | — | — |
| 2021-05-05 | $9.99 | $9.99 | 110,600 | — | — |
| 2021-05-04 | $9.97 | $9.97 | 214,400 | — | — |
| 2021-05-03 | $9.98 | $9.98 | 212,500 | — | — |
| 2021-04-30 | $10.01 | $10.01 | 134,300 | — | — |
| 2021-04-29 | $9.98 | $9.98 | 335,000 | — | — |
| 2021-04-28 | $9.99 | $9.99 | 349,500 | — | — |
| 2021-04-27 | $10.00 | $10.00 | 593,000 | — | — |
| 2021-04-26 | $10.00 | $10.00 | 171,100 | — | — |
| 2021-04-23 | $9.99 | $9.99 | 339,500 | — | — |
| 2021-04-22 | $9.98 | $9.98 | 189,700 | — | — |
| 2021-04-21 | $9.95 | $9.95 | 1,170,100 | — | — |
| 2021-04-20 | $9.96 | $9.96 | 1,051,800 | — | — |
| 2021-04-19 | $9.98 | $9.98 | 1,067,400 | — | — |
| 2021-04-16 | $10.01 | $10.01 | 317,800 | — | — |
| 2021-04-15 | $10.00 | $10.00 | 1,266,200 | — | — |
| 2021-04-14 | $10.10 | $10.10 | 354,500 | — | — |
| 2021-04-13 | $10.07 | $10.07 | 360,400 | — | — |
| 2021-04-12 | $10.08 | $10.08 | 417,500 | — | — |
| 2021-04-09 | $10.10 | $10.10 | 262,600 | — | — |
| 2021-04-08 | $10.07 | $10.07 | 429,700 | — | — |
| 2021-04-07 | $10.07 | $10.07 | 547,500 | — | — |
| 2021-04-06 | $10.07 | $10.07 | 1,085,600 | — | — |
| 2021-04-05 | $10.07 | $10.07 | 699,000 | — | — |
| 2021-04-01 | $10.04 | $10.04 | 600,400 | — | — |
| 2021-03-31 | $10.00 | $10.00 | 552,300 | — | — |
| 2021-03-30 | $10.02 | $10.02 | 550,900 | — | — |
| 2021-03-29 | $10.10 | $10.10 | 406,200 | — | — |
| 2021-03-26 | $10.13 | $10.13 | 755,100 | — | — |
| 2021-03-25 | $10.03 | $10.03 | 1,983,500 | — | — |
| 2021-03-24 | $10.10 | $10.10 | 789,500 | — | — |
| 2021-03-23 | $10.15 | $10.15 | 616,600 | — | — |
| 2021-03-22 | $10.27 | $10.27 | 325,100 | — | — |
| 2021-03-19 | $10.34 | $10.34 | 515,600 | — | — |
| 2021-03-18 | $10.44 | $10.44 | 927,200 | — | — |
| 2021-03-17 | $10.26 | $10.26 | 1,144,900 | — | — |
| 2021-03-16 | $10.19 | $10.19 | 1,010,400 | — | — |
| 2021-03-15 | $10.50 | $10.50 | 846,700 | — | — |
| 2021-03-12 | $10.78 | $10.78 | 854,700 | — | — |
| 2021-03-11 | $10.69 | $10.69 | 769,400 | — | — |
| 2021-03-10 | $10.59 | $10.59 | 664,100 | — | — |
| 2021-03-09 | $10.50 | $10.50 | 716,500 | — | — |
| 2021-03-08 | $10.49 | $10.49 | 1,114,600 | — | — |
| 2021-03-05 | $10.93 | $10.93 | 2,762,600 | — | — |
| 2021-03-04 | $10.20 | $10.20 | 2,307,900 | — | — |
| 2021-03-03 | $10.26 | $10.26 | 1,628,800 | — | — |
| 2021-03-02 | $10.43 | $10.43 | 1,827,900 | — | — |
| 2021-03-01 | $10.90 | $10.90 | 1,690,400 | — | — |
| 2021-02-26 | $11.00 | $11.00 | 3,175,800 | — | — |
| 2021-02-25 | $11.13 | $11.13 | 1,810,100 | — | — |
| 2021-02-24 | $11.55 | $11.55 | 1,520,100 | — | — |
| 2021-02-23 | $12.00 | $12.00 | 2,096,700 | — | — |
| 2021-02-22 | $12.56 | $12.56 | 915,000 | — | — |
| 2021-02-19 | $13.20 | $13.20 | 1,939,200 | — | — |
| 2021-02-18 | $12.69 | $12.69 | 1,437,700 | — | — |
| 2021-02-17 | $13.16 | $13.16 | 2,855,600 | — | — |
| 2021-02-16 | $12.66 | $12.66 | 2,727,800 | — | — |
| 2021-02-12 | $12.80 | $12.80 | 3,475,300 | — | — |
| 2021-02-11 | $13.07 | $13.07 | 2,646,000 | — | — |
| 2021-02-10 | $13.72 | $13.72 | 3,560,800 | — | — |
| 2021-02-09 | $14.25 | $14.25 | 3,299,000 | — | — |
| 2021-02-08 | $14.92 | $14.92 | 4,811,200 | — | — |
| 2021-02-05 | $13.95 | $13.95 | 3,569,300 | — | — |
| 2021-02-04 | $13.89 | $13.89 | 3,245,300 | — | — |
| 2021-02-03 | $14.25 | $14.25 | 10,494,700 | — | — |
| 2021-02-02 | $12.66 | $12.66 | 3,391,900 | — | — |
| 2021-02-01 | $12.65 | $12.65 | 8,206,600 | — | — |
| 2021-01-29 | $11.68 | $11.68 | 12,940,100 | — | — |
| 2021-01-28 | $10.29 | $10.29 | 91,400 | — | — |
| 2021-01-27 | $10.12 | $10.12 | 274,200 | — | — |
| 2021-01-26 | $10.33 | $10.33 | 315,200 | — | — |
| 2021-01-25 | $10.46 | $10.46 | 128,900 | — | — |
| 2021-01-22 | $10.42 | $10.42 | 86,400 | — | — |
| 2021-01-21 | $10.40 | $10.40 | 258,900 | — | — |
| 2021-01-20 | $10.37 | $10.37 | 129,300 | — | — |
| 2021-01-19 | $10.38 | $10.38 | 81,900 | — | — |
| 2021-01-15 | $10.38 | $10.38 | 597,100 | — | — |
| 2021-01-14 | $10.60 | $10.60 | 453,500 | — | — |
| 2021-01-13 | $10.56 | $10.56 | 397,800 | — | — |
| 2021-01-12 | $10.32 | $10.32 | 103,400 | — | — |
| 2021-01-11 | $10.27 | $10.27 | 25,900 | — | — |
| 2021-01-08 | $10.18 | $10.18 | 305,100 | — | — |
| 2021-01-07 | $10.25 | $10.25 | 122,900 | — | — |
| 2021-01-06 | $10.17 | $10.17 | 25,200 | — | — |
| 2021-01-05 | $10.12 | $10.12 | 43,700 | — | — |
| 2021-01-04 | $10.10 | $10.10 | 330,800 | — | — |