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
- 2019-11-08 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 | $12.80 | $12.80 | 13,500 | — | — |
| 2021-12-30 | $12.22 | $12.22 | 3,500 | — | — |
| 2021-12-29 | $12.15 | $12.15 | 11,700 | — | — |
| 2021-12-28 | $12.45 | $12.45 | 4,700 | — | — |
| 2021-12-27 | $12.75 | $12.75 | 2,700 | — | — |
| 2021-12-23 | $12.50 | $12.50 | 6,800 | — | — |
| 2021-12-22 | $12.50 | $12.50 | 3,000 | — | — |
| 2021-12-21 | $12.80 | $12.80 | 8,400 | — | — |
| 2021-12-20 | $12.84 | $12.84 | 19,900 | — | — |
| 2021-12-17 | $12.67 | $12.67 | 11,800 | — | — |
| 2021-12-16 | $12.80 | $12.80 | 11,100 | — | — |
| 2021-12-15 | $12.37 | $12.37 | 16,800 | — | — |
| 2021-12-14 | $12.54 | $12.54 | 16,900 | — | — |
| 2021-12-13 | $12.26 | $12.26 | 4,200 | — | — |
| 2021-12-10 | $12.69 | $12.69 | 4,700 | — | — |
| 2021-12-09 | $12.52 | $12.52 | 2,300 | — | — |
| 2021-12-08 | $12.50 | $12.50 | 5,400 | — | — |
| 2021-12-07 | $12.49 | $12.49 | 18,400 | — | — |
| 2021-12-06 | $11.95 | $11.95 | 32,200 | — | — |
| 2021-12-03 | $12.34 | $12.34 | 10,400 | — | — |
| 2021-12-02 | $12.79 | $12.79 | 6,300 | — | — |
| 2021-12-01 | $12.67 | $12.67 | 16,600 | — | — |
| 2021-11-30 | $12.40 | $12.40 | 1,700 | — | — |
| 2021-11-29 | $12.52 | $12.52 | 5,200 | — | — |
| 2021-11-26 | $12.23 | $12.23 | 1,300 | — | — |
| 2021-11-24 | $12.68 | $12.68 | 2,100 | — | — |
| 2021-11-23 | $12.50 | $12.50 | 5,300 | — | — |
| 2021-11-22 | $12.50 | $12.50 | 49,600 | — | — |
| 2021-11-19 | $12.60 | $12.60 | 2,700 | — | — |
| 2021-11-18 | $12.64 | $12.64 | 13,400 | — | — |
| 2021-11-17 | $12.60 | $12.60 | 8,500 | — | — |
| 2021-11-16 | $12.71 | $12.71 | 3,600 | — | — |
| 2021-11-15 | $12.44 | $12.44 | 5,900 | — | — |
| 2021-11-12 | $12.95 | $12.95 | 5,000 | — | — |
| 2021-11-11 | $12.43 | $12.43 | 5,500 | — | — |
| 2021-11-10 | $12.45 | $12.45 | 5,100 | — | — |
| 2021-11-09 | $12.92 | $12.92 | 8,600 | — | — |
| 2021-11-08 | $12.72 | $12.72 | 2,800 | — | — |
| 2021-11-05 | $13.10 | $13.10 | 7,000 | — | — |
| 2021-11-04 | $12.89 | $12.89 | 3,300 | — | — |
| 2021-11-03 | $13.15 | $13.15 | 3,800 | — | — |
| 2021-11-02 | $13.01 | $13.01 | 11,800 | — | — |
| 2021-11-01 | $13.34 | $13.34 | 22,600 | — | — |
| 2021-10-29 | $12.87 | $12.87 | 18,500 | — | — |
| 2021-10-28 | $13.13 | $13.13 | 12,700 | — | — |
| 2021-10-27 | $12.40 | $12.40 | 15,200 | — | — |
| 2021-10-26 | $12.68 | $12.68 | 4,000 | — | — |
| 2021-10-25 | $12.60 | $12.60 | 3,500 | — | — |
| 2021-10-22 | $12.60 | $12.60 | 1,100 | — | — |
| 2021-10-21 | $12.59 | $12.59 | 5,900 | — | — |
| 2021-10-20 | $12.68 | $12.68 | 17,200 | — | — |
| 2021-10-19 | $12.50 | $12.50 | 17,200 | — | — |
| 2021-10-18 | $12.70 | $12.70 | 2,300 | — | — |
| 2021-10-15 | $12.60 | $12.60 | 3,500 | — | — |
| 2021-10-14 | $12.75 | $12.75 | 3,300 | — | — |
| 2021-10-13 | $12.93 | $12.93 | 2,400 | — | — |
| 2021-10-12 | $12.82 | $12.82 | 1,200 | — | — |
| 2021-10-11 | $12.76 | $12.76 | 54,600 | — | — |
| 2021-10-08 | $12.75 | $12.75 | 4,300 | — | — |
| 2021-10-07 | $12.89 | $12.89 | 4,400 | — | — |
| 2021-10-06 | $12.84 | $12.84 | 12,300 | — | — |
| 2021-10-05 | $13.18 | $13.18 | 4,500 | — | — |
| 2021-10-04 | $13.17 | $13.17 | 7,800 | — | — |
| 2021-10-01 | $13.00 | $13.00 | 20,000 | — | — |
| 2021-09-30 | $13.66 | $13.66 | 21,900 | — | — |
| 2021-09-29 | $12.99 | $12.99 | 6,800 | — | — |
| 2021-09-28 | $12.75 | $12.75 | 5,800 | — | — |
| 2021-09-27 | $13.31 | $13.31 | 7,100 | — | — |
| 2021-09-24 | $13.00 | $13.00 | 4,000 | — | — |
| 2021-09-23 | $12.92 | $12.92 | 20,600 | — | — |
| 2021-09-22 | $12.58 | $12.58 | 14,600 | — | — |
| 2021-09-21 | $13.04 | $13.04 | 14,900 | — | — |
| 2021-09-20 | $12.74 | $12.74 | 6,700 | — | — |
| 2021-09-17 | $13.62 | $13.62 | 18,500 | — | — |
| 2021-09-16 | $12.73 | $12.73 | 4,500 | — | — |
| 2021-09-15 | $12.49 | $12.49 | 16,000 | — | — |
| 2021-09-14 | $12.29 | $12.29 | 23,200 | — | — |
| 2021-09-13 | $12.30 | $12.30 | 29,800 | — | — |
| 2021-09-10 | $12.20 | $12.20 | 19,200 | — | — |
| 2021-09-09 | $12.40 | $12.40 | 28,100 | — | — |
| 2021-09-08 | $12.51 | $12.51 | 12,000 | — | — |
| 2021-09-07 | $12.78 | $12.78 | 16,900 | — | — |
| 2021-09-03 | $13.02 | $13.02 | 10,400 | — | — |
| 2021-09-02 | $13.10 | $13.10 | 7,000 | — | — |
| 2021-09-01 | $13.40 | $13.40 | 9,400 | — | — |
| 2021-08-31 | $13.10 | $13.10 | 19,700 | — | — |
| 2021-08-30 | $13.41 | $13.41 | 10,400 | — | — |
| 2021-08-27 | $13.36 | $13.36 | 13,600 | — | — |
| 2021-08-26 | $13.75 | $13.75 | 6,000 | — | — |
| 2021-08-25 | $13.75 | $13.75 | 6,600 | — | — |
| 2021-08-24 | $13.83 | $13.83 | 5,000 | — | — |
| 2021-08-23 | $14.10 | $14.10 | 17,700 | — | — |
| 2021-08-20 | $13.88 | $13.88 | 19,400 | — | — |
| 2021-08-19 | $13.71 | $13.71 | 22,800 | — | — |
| 2021-08-18 | $14.16 | $14.16 | 2,000 | — | — |
| 2021-08-17 | $13.62 | $13.62 | 11,900 | — | — |
| 2021-08-16 | $13.90 | $13.90 | 38,000 | — | — |
| 2021-08-13 | $13.56 | $13.56 | 41,800 | — | — |
| 2021-08-12 | $13.97 | $13.97 | 17,100 | — | — |
| 2021-08-11 | $13.00 | $13.00 | 23,700 | — | — |
| 2021-08-10 | $13.31 | $13.31 | 12,200 | — | — |
| 2021-08-09 | $13.60 | $13.60 | 1,300 | — | — |
| 2021-08-06 | $13.67 | $13.67 | 42,300 | — | — |
| 2021-08-05 | $13.80 | $13.80 | 14,000 | — | — |
| 2021-08-04 | $13.79 | $13.79 | 3,500 | — | — |
| 2021-08-03 | $13.64 | $13.64 | 32,800 | — | — |
| 2021-08-02 | $14.10 | $14.10 | 51,100 | — | — |
| 2021-07-30 | $15.05 | $15.05 | 5,200 | — | — |
| 2021-07-29 | $15.13 | $15.13 | 9,700 | — | — |
| 2021-07-28 | $15.00 | $15.00 | 26,200 | — | — |
| 2021-07-27 | $15.35 | $15.35 | 25,500 | — | — |
| 2021-07-26 | $15.36 | $15.36 | 37,400 | — | — |
| 2021-07-23 | $15.26 | $15.26 | 4,100 | — | — |
| 2021-07-22 | $15.50 | $15.50 | 53,900 | — | — |
| 2021-07-21 | $15.77 | $15.77 | 9,800 | — | — |
| 2021-07-20 | $15.32 | $15.32 | 37,100 | — | — |
| 2021-07-19 | $15.49 | $15.49 | 40,400 | — | — |
| 2021-07-16 | $14.63 | $14.63 | 24,700 | — | — |
| 2021-07-15 | $15.15 | $15.15 | 5,600 | — | — |
| 2021-07-14 | $15.50 | $15.50 | 49,000 | — | — |
| 2021-07-13 | $15.36 | $15.36 | 28,300 | — | — |
| 2021-07-12 | $15.46 | $15.46 | 15,000 | — | — |
| 2021-07-09 | $15.35 | $15.35 | 8,300 | — | — |
| 2021-07-08 | $14.85 | $14.85 | 29,100 | — | — |
| 2021-07-07 | $15.14 | $15.14 | 32,000 | — | — |
| 2021-07-06 | $15.68 | $15.68 | 30,000 | — | — |
| 2021-07-02 | $15.93 | $15.93 | 20,100 | — | — |
| 2021-07-01 | $15.71 | $15.71 | 36,700 | — | — |
| 2021-06-30 | $16.11 | $16.11 | 23,200 | — | — |
| 2021-06-29 | $15.85 | $15.85 | 41,600 | — | — |
| 2021-06-28 | $15.88 | $15.88 | 36,000 | — | — |
| 2021-06-25 | $15.79 | $15.79 | 825,900 | — | — |
| 2021-06-24 | $15.36 | $15.36 | 74,500 | — | — |
| 2021-06-23 | $15.50 | $15.50 | 44,900 | — | — |
| 2021-06-22 | $15.50 | $15.50 | 55,600 | — | — |
| 2021-06-21 | $15.03 | $15.03 | 41,500 | — | — |
| 2021-06-18 | $15.00 | $15.00 | 64,200 | — | — |
| 2021-06-17 | $15.05 | $15.05 | 110,400 | — | — |
| 2021-06-16 | $13.92 | $13.92 | 129,700 | — | — |
| 2021-06-15 | $13.10 | $13.10 | 29,800 | — | — |
| 2021-06-14 | $13.01 | $13.01 | 149,100 | — | — |
| 2021-06-11 | $12.76 | $12.76 | 911,800 | — | — |
| 2021-06-10 | $13.27 | $13.27 | 15,000 | — | — |
| 2021-06-09 | $13.21 | $13.21 | 8,100 | — | — |
| 2021-06-08 | $13.29 | $13.29 | 16,700 | — | — |
| 2021-06-07 | $12.77 | $12.77 | 32,400 | — | — |
| 2021-06-04 | $13.02 | $13.02 | 23,400 | — | — |
| 2021-06-03 | $13.09 | $13.09 | 24,700 | — | — |
| 2021-06-02 | $13.16 | $13.16 | 15,900 | — | — |
| 2021-06-01 | $13.24 | $13.24 | 34,400 | — | — |
| 2021-05-28 | $13.74 | $13.74 | 29,700 | — | — |
| 2021-05-27 | $13.58 | $13.58 | 11,800 | — | — |
| 2021-05-26 | $13.47 | $13.47 | 10,300 | — | — |
| 2021-05-25 | $13.45 | $13.45 | 21,800 | — | — |
| 2021-05-24 | $13.32 | $13.32 | 12,600 | — | — |
| 2021-05-21 | $13.25 | $13.25 | 29,400 | — | — |
| 2021-05-20 | $13.26 | $13.26 | 43,900 | — | — |
| 2021-05-19 | $13.25 | $13.25 | 14,500 | — | — |
| 2021-05-18 | $13.43 | $13.43 | 28,800 | — | — |
| 2021-05-17 | $13.12 | $13.12 | 17,000 | — | — |
| 2021-05-14 | $12.43 | $12.43 | 46,100 | — | — |
| 2021-05-13 | $11.70 | $11.70 | 38,300 | — | — |
| 2021-05-12 | $12.05 | $12.05 | 25,500 | — | — |
| 2021-05-11 | $12.56 | $12.56 | 19,500 | — | — |
| 2021-05-10 | $12.75 | $12.75 | 21,800 | — | — |
| 2021-05-07 | $12.90 | $12.90 | 21,400 | — | — |
| 2021-05-06 | $13.30 | $13.30 | 28,000 | — | — |
| 2021-05-05 | $13.20 | $13.20 | 42,600 | — | — |
| 2021-05-04 | $13.78 | $13.78 | 35,000 | — | — |
| 2021-05-03 | $13.80 | $13.80 | 28,700 | — | — |
| 2021-04-30 | $13.68 | $13.68 | 29,100 | — | — |
| 2021-04-29 | $13.72 | $13.72 | 40,400 | — | — |
| 2021-04-28 | $13.70 | $13.70 | 116,200 | — | — |
| 2021-04-27 | $13.30 | $13.30 | 37,200 | — | — |
| 2021-04-26 | $13.64 | $13.64 | 10,600 | — | — |
| 2021-04-23 | $13.50 | $13.50 | 18,700 | — | — |
| 2021-04-22 | $13.27 | $13.27 | 15,800 | — | — |
| 2021-04-21 | $13.81 | $13.81 | 40,000 | — | — |
| 2021-04-20 | $13.56 | $13.56 | 19,200 | — | — |
| 2021-04-19 | $13.58 | $13.58 | 26,700 | — | — |
| 2021-04-16 | $13.60 | $13.60 | 26,700 | — | — |
| 2021-04-15 | $13.66 | $13.66 | 14,700 | — | — |
| 2021-04-14 | $13.87 | $13.87 | 12,000 | — | — |
| 2021-04-13 | $13.90 | $13.90 | 9,200 | — | — |
| 2021-04-12 | $13.59 | $13.59 | 28,200 | — | — |
| 2021-04-09 | $13.72 | $13.72 | 27,100 | — | — |
| 2021-04-08 | $13.72 | $13.72 | 63,400 | — | — |
| 2021-04-07 | $13.71 | $13.71 | 28,800 | — | — |
| 2021-04-06 | $13.71 | $13.71 | 38,400 | — | — |
| 2021-04-05 | $14.01 | $14.01 | 36,900 | — | — |
| 2021-04-01 | $14.95 | $14.95 | 33,500 | — | — |
| 2021-03-31 | $14.90 | $14.90 | 19,900 | — | — |
| 2021-03-30 | $14.16 | $14.16 | 24,700 | — | — |
| 2021-03-29 | $13.88 | $13.88 | 10,900 | — | — |
| 2021-03-26 | $14.55 | $14.55 | 119,400 | — | — |
| 2021-03-25 | $12.84 | $12.84 | 59,500 | — | — |
| 2021-03-24 | $14.00 | $14.00 | 20,400 | — | — |
| 2021-03-23 | $13.75 | $13.75 | 39,100 | — | — |
| 2021-03-22 | $14.25 | $14.25 | 20,200 | — | — |
| 2021-03-19 | $15.74 | $15.74 | 40,700 | — | — |
| 2021-03-18 | $15.30 | $15.30 | 19,100 | — | — |
| 2021-03-17 | $15.96 | $15.96 | 4,000 | — | — |
| 2021-03-16 | $16.65 | $16.65 | 25,800 | — | — |
| 2021-03-15 | $16.18 | $16.18 | 8,100 | — | — |
| 2021-03-12 | $16.40 | $16.40 | 10,600 | — | — |
| 2021-03-11 | $17.26 | $17.26 | 14,400 | — | — |
| 2021-03-10 | $16.33 | $16.33 | 12,400 | — | — |
| 2021-03-09 | $16.64 | $16.64 | 11,100 | — | — |
| 2021-03-08 | $15.92 | $15.92 | 15,400 | — | — |
| 2021-03-05 | $16.06 | $16.06 | 11,800 | — | — |
| 2021-03-04 | $15.86 | $15.86 | 67,300 | — | — |
| 2021-03-03 | $16.69 | $16.69 | 34,800 | — | — |
| 2021-03-02 | $15.96 | $15.96 | 11,400 | — | — |
| 2021-03-01 | $15.93 | $15.93 | 35,000 | — | — |
| 2021-02-26 | $15.37 | $15.37 | 15,900 | — | — |
| 2021-02-25 | $16.35 | $16.35 | 17,800 | — | — |
| 2021-02-24 | $16.99 | $16.99 | 56,600 | — | — |
| 2021-02-23 | $15.53 | $15.53 | 59,400 | — | — |
| 2021-02-22 | $16.28 | $16.28 | 51,200 | — | — |
| 2021-02-19 | $15.75 | $15.75 | 31,000 | — | — |
| 2021-02-18 | $15.00 | $15.00 | 18,300 | — | — |
| 2021-02-17 | $15.02 | $15.02 | 12,200 | — | — |
| 2021-02-16 | $15.00 | $15.00 | 21,000 | — | — |
| 2021-02-12 | $14.76 | $14.76 | 14,100 | — | — |
| 2021-02-11 | $14.26 | $14.26 | 23,200 | — | — |
| 2021-02-10 | $14.31 | $14.31 | 16,300 | — | — |
| 2021-02-09 | $14.64 | $14.64 | 22,700 | — | — |
| 2021-02-08 | $14.91 | $14.91 | 19,600 | — | — |
| 2021-02-05 | $14.59 | $14.59 | 18,400 | — | — |
| 2021-02-04 | $14.34 | $14.34 | 34,600 | — | — |
| 2021-02-03 | $14.35 | $14.35 | 9,500 | — | — |
| 2021-02-02 | $14.40 | $14.40 | 21,400 | — | — |
| 2021-02-01 | $14.10 | $14.10 | 10,300 | — | — |
| 2021-01-29 | $14.30 | $14.30 | 26,000 | — | — |
| 2021-01-28 | $14.11 | $14.11 | 36,900 | — | — |
| 2021-01-27 | $13.79 | $13.79 | 18,500 | — | — |
| 2021-01-26 | $14.30 | $14.30 | 24,900 | — | — |
| 2021-01-25 | $14.15 | $14.15 | 14,300 | — | — |
| 2021-01-22 | $14.80 | $14.80 | 19,400 | — | — |
| 2021-01-21 | $14.57 | $14.57 | 15,200 | — | — |
| 2021-01-20 | $14.17 | $14.17 | 14,500 | — | — |
| 2021-01-19 | $14.08 | $14.08 | 18,900 | — | — |
| 2021-01-15 | $14.31 | $14.31 | 19,700 | — | — |
| 2021-01-14 | $14.00 | $14.00 | 30,800 | — | — |
| 2021-01-13 | $13.99 | $13.99 | 79,000 | — | — |
| 2021-01-12 | $14.28 | $14.28 | 17,100 | — | — |
| 2021-01-11 | $14.55 | $14.55 | 26,800 | — | — |
| 2021-01-08 | $15.67 | $15.67 | 7,000 | — | — |
| 2021-01-07 | $15.89 | $15.89 | 3,500 | — | — |
| 2021-01-06 | $15.45 | $15.45 | 46,000 | — | — |
| 2021-01-05 | $15.54 | $15.54 | 63,400 | — | — |
| 2021-01-04 | $15.32 | $15.32 | 14,700 | — | — |