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
- 2020-01-17 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 | $13.70 | $13.70 | 62,900 | — | — |
| 2021-12-30 | $13.51 | $13.51 | 18,900 | — | — |
| 2021-12-29 | $13.64 | $13.64 | 29,500 | — | — |
| 2021-12-28 | $13.45 | $13.45 | 13,200 | — | — |
| 2021-12-27 | $13.42 | $13.42 | 15,100 | — | — |
| 2021-12-23 | $13.32 | $13.32 | 15,300 | — | — |
| 2021-12-22 | $12.97 | $12.97 | 18,800 | — | — |
| 2021-12-21 | $12.91 | $12.91 | 32,200 | — | — |
| 2021-12-20 | $12.67 | $12.67 | 30,200 | — | — |
| 2021-12-17 | $13.00 | $13.00 | 337,700 | — | — |
| 2021-12-16 | $13.01 | $13.01 | 41,900 | — | — |
| 2021-12-15 | $13.16 | $13.16 | 29,800 | — | — |
| 2021-12-14 | $13.13 | $13.13 | 25,100 | — | — |
| 2021-12-13 | $13.35 | $13.35 | 29,900 | — | — |
| 2021-12-10 | $13.38 | $13.38 | 29,900 | — | — |
| 2021-12-09 | $13.34 | $13.34 | 18,900 | — | — |
| 2021-12-08 | $13.15 | $13.15 | 29,600 | — | — |
| 2021-12-07 | $13.09 | $13.09 | 31,200 | — | — |
| 2021-12-06 | $12.93 | $12.93 | 52,100 | — | — |
| 2021-12-03 | $12.81 | $12.81 | 21,400 | — | — |
| 2021-12-02 | $12.83 | $12.83 | 33,700 | — | — |
| 2021-12-01 | $12.44 | $12.44 | 56,100 | — | — |
| 2021-11-30 | $12.08 | $12.08 | 44,600 | — | — |
| 2021-11-29 | $12.98 | $12.98 | 35,300 | — | — |
| 2021-11-26 | $12.79 | $12.79 | 20,400 | — | — |
| 2021-11-24 | $13.00 | $13.00 | 9,200 | — | — |
| 2021-11-23 | $13.00 | $13.00 | 38,700 | — | — |
| 2021-11-22 | $12.95 | $12.95 | 65,900 | — | — |
| 2021-11-19 | $13.00 | $13.00 | 14,500 | — | — |
| 2021-11-18 | $13.01 | $13.01 | 28,100 | — | — |
| 2021-11-17 | $13.01 | $13.01 | 16,300 | — | — |
| 2021-11-16 | $13.00 | $13.00 | 35,700 | — | — |
| 2021-11-15 | $13.01 | $13.01 | 40,600 | — | — |
| 2021-11-12 | $12.96 | $12.96 | 20,500 | — | — |
| 2021-11-11 | $13.07 | $13.07 | 29,400 | — | — |
| 2021-11-10 | $13.07 | $13.07 | 15,700 | — | — |
| 2021-11-09 | $13.27 | $13.27 | 37,300 | — | — |
| 2021-11-08 | $13.10 | $13.10 | 39,800 | — | — |
| 2021-11-05 | $13.00 | $13.00 | 45,500 | — | — |
| 2021-11-04 | $13.20 | $13.20 | 13,600 | — | — |
| 2021-11-03 | $12.86 | $12.86 | 20,900 | — | — |
| 2021-11-02 | $12.56 | $12.56 | 59,600 | — | — |
| 2021-11-01 | $12.53 | $12.53 | 10,600 | — | — |
| 2021-10-29 | $12.85 | $12.85 | 217,900 | — | — |
| 2021-10-28 | $12.70 | $12.70 | 27,700 | — | — |
| 2021-10-27 | $12.05 | $12.05 | 11,900 | — | — |
| 2021-10-26 | $12.06 | $12.06 | 24,200 | — | — |
| 2021-10-25 | $12.12 | $12.12 | 9,400 | — | — |
| 2021-10-22 | $12.26 | $12.26 | 8,200 | — | — |
| 2021-10-21 | $12.00 | $12.00 | 6,200 | — | — |
| 2021-10-20 | $12.13 | $12.13 | 4,500 | — | — |
| 2021-10-19 | $12.22 | $12.22 | 11,000 | — | — |
| 2021-10-18 | $12.09 | $12.09 | 6,800 | — | — |
| 2021-10-15 | $12.47 | $12.47 | 12,600 | — | — |
| 2021-10-14 | $12.63 | $12.63 | 5,600 | — | — |
| 2021-10-13 | $12.70 | $12.70 | 3,200 | — | — |
| 2021-10-12 | $12.64 | $12.64 | 5,300 | — | — |
| 2021-10-11 | $12.86 | $12.86 | 4,400 | — | — |
| 2021-10-08 | $12.94 | $12.94 | 7,000 | — | — |
| 2021-10-07 | $13.02 | $13.02 | 13,200 | — | — |
| 2021-10-06 | $12.86 | $12.86 | 9,100 | — | — |
| 2021-10-05 | $13.25 | $13.25 | 17,800 | — | — |
| 2021-10-04 | $13.11 | $13.11 | 17,900 | — | — |
| 2021-10-01 | $13.24 | $13.24 | 14,800 | — | — |
| 2021-09-30 | $13.16 | $13.16 | 6,600 | — | — |
| 2021-09-29 | $13.27 | $13.27 | 5,900 | — | — |
| 2021-09-28 | $13.10 | $13.10 | 7,100 | — | — |
| 2021-09-27 | $13.33 | $13.33 | 15,500 | — | — |
| 2021-09-24 | $13.23 | $13.23 | 22,700 | — | — |
| 2021-09-23 | $13.44 | $13.44 | 49,000 | — | — |
| 2021-09-22 | $12.88 | $12.88 | 14,600 | — | — |
| 2021-09-21 | $12.00 | $12.00 | 37,300 | — | — |
| 2021-09-20 | $11.67 | $11.67 | 19,300 | — | — |
| 2021-09-17 | $11.65 | $11.65 | 52,000 | — | — |
| 2021-09-16 | $12.53 | $12.53 | 9,600 | — | — |
| 2021-09-15 | $12.90 | $12.90 | 8,800 | — | — |
| 2021-09-14 | $12.93 | $12.93 | 11,200 | — | — |
| 2021-09-13 | $12.99 | $12.99 | 11,300 | — | — |
| 2021-09-10 | $13.05 | $13.05 | 10,500 | — | — |
| 2021-09-09 | $12.96 | $12.96 | 15,100 | — | — |
| 2021-09-08 | $13.00 | $13.00 | 20,200 | — | — |
| 2021-09-07 | $13.15 | $13.15 | 25,600 | — | — |
| 2021-09-03 | $12.58 | $12.58 | 4,600 | — | — |
| 2021-09-02 | $13.23 | $13.23 | 12,000 | — | — |
| 2021-09-01 | $12.91 | $12.91 | 9,300 | — | — |
| 2021-08-31 | $12.87 | $12.87 | 20,600 | — | — |
| 2021-08-30 | $12.77 | $12.77 | 6,500 | — | — |
| 2021-08-27 | $13.21 | $13.21 | 11,600 | — | — |
| 2021-08-26 | $12.73 | $12.73 | 9,600 | — | — |
| 2021-08-25 | $12.88 | $12.88 | 10,300 | — | — |
| 2021-08-24 | $12.33 | $12.33 | 6,700 | — | — |
| 2021-08-23 | $12.57 | $12.57 | 13,700 | — | — |
| 2021-08-20 | $12.95 | $12.95 | 9,000 | — | — |
| 2021-08-19 | $12.86 | $12.86 | 5,800 | — | — |
| 2021-08-18 | $13.24 | $13.24 | 14,900 | — | — |
| 2021-08-17 | $12.68 | $12.68 | 11,800 | — | — |
| 2021-08-16 | $13.03 | $13.03 | 9,600 | — | — |
| 2021-08-13 | $12.94 | $12.94 | 3,400 | — | — |
| 2021-08-12 | $13.29 | $13.29 | 12,800 | — | — |
| 2021-08-11 | $13.33 | $13.33 | 11,900 | — | — |
| 2021-08-10 | $13.04 | $13.04 | 8,400 | — | — |
| 2021-08-09 | $12.87 | $12.87 | 16,800 | — | — |
| 2021-08-06 | $13.26 | $13.26 | 25,800 | — | — |
| 2021-08-05 | $12.20 | $12.20 | 14,400 | — | — |
| 2021-08-04 | $11.96 | $11.96 | 15,000 | — | — |
| 2021-08-03 | $11.55 | $11.55 | 32,300 | — | — |
| 2021-08-02 | $12.06 | $12.06 | 18,900 | — | — |
| 2021-07-30 | $12.65 | $12.65 | 22,200 | — | — |
| 2021-07-29 | $13.41 | $13.41 | 12,600 | — | — |
| 2021-07-28 | $13.25 | $13.25 | 17,400 | — | — |
| 2021-07-27 | $13.14 | $13.14 | 14,700 | — | — |
| 2021-07-26 | $13.22 | $13.22 | 17,800 | — | — |
| 2021-07-23 | $13.00 | $13.00 | 62,500 | — | — |
| 2021-07-22 | $12.82 | $12.82 | 17,500 | — | — |
| 2021-07-21 | $12.97 | $12.97 | 27,500 | — | — |
| 2021-07-20 | $12.50 | $12.50 | 40,500 | — | — |
| 2021-07-19 | $11.97 | $11.97 | 25,200 | — | — |
| 2021-07-16 | $12.49 | $12.49 | 20,400 | — | — |
| 2021-07-15 | $12.52 | $12.52 | 19,800 | — | — |
| 2021-07-14 | $12.53 | $12.53 | 24,900 | — | — |
| 2021-07-13 | $12.56 | $12.56 | 17,300 | — | — |
| 2021-07-12 | $12.49 | $12.49 | 16,300 | — | — |
| 2021-07-09 | $12.36 | $12.36 | 16,500 | — | — |
| 2021-07-08 | $12.00 | $12.00 | 18,100 | — | — |
| 2021-07-07 | $12.03 | $12.03 | 16,100 | — | — |
| 2021-07-06 | $11.62 | $11.62 | 31,000 | — | — |
| 2021-07-02 | $12.69 | $12.69 | 40,600 | — | — |
| 2021-07-01 | $12.82 | $12.82 | 24,600 | — | — |
| 2021-06-30 | $12.49 | $12.49 | 37,500 | — | — |
| 2021-06-29 | $12.41 | $12.41 | 22,900 | — | — |
| 2021-06-28 | $12.50 | $12.50 | 22,500 | — | — |
| 2021-06-25 | $12.55 | $12.55 | 914,200 | — | — |
| 2021-06-24 | $12.55 | $12.55 | 149,900 | — | — |
| 2021-06-23 | $12.90 | $12.90 | 46,500 | — | — |
| 2021-06-22 | $12.91 | $12.91 | 42,800 | — | — |
| 2021-06-21 | $12.84 | $12.84 | 47,100 | — | — |
| 2021-06-18 | $12.56 | $12.56 | 27,300 | — | — |
| 2021-06-17 | $12.51 | $12.51 | 47,100 | — | — |
| 2021-06-16 | $12.86 | $12.86 | 32,800 | — | — |
| 2021-06-15 | $13.04 | $13.04 | 41,600 | — | — |
| 2021-06-14 | $13.01 | $13.01 | 115,000 | — | — |
| 2021-06-11 | $13.15 | $13.15 | 55,500 | — | — |
| 2021-06-10 | $13.25 | $13.25 | 49,300 | — | — |
| 2021-06-09 | $13.25 | $13.25 | 60,000 | — | — |
| 2021-06-08 | $12.35 | $12.35 | 105,200 | — | — |
| 2021-06-07 | $11.20 | $11.20 | 115,400 | — | — |
| 2021-06-04 | $10.64 | $10.64 | 10,100 | — | — |
| 2021-06-03 | $10.48 | $10.48 | 11,400 | — | — |
| 2021-06-02 | $11.06 | $11.06 | 9,000 | — | — |
| 2021-06-01 | $11.00 | $11.00 | 102,600 | — | — |
| 2021-05-28 | $10.79 | $10.79 | 20,900 | — | — |
| 2021-05-27 | $10.14 | $10.14 | 23,000 | — | — |
| 2021-05-26 | $10.30 | $10.30 | 7,100 | — | — |
| 2021-05-25 | $10.63 | $10.63 | 6,400 | — | — |
| 2021-05-24 | $10.65 | $10.65 | 17,100 | — | — |
| 2021-05-21 | $10.70 | $10.70 | 17,900 | — | — |
| 2021-05-20 | $10.82 | $10.82 | 21,200 | — | — |
| 2021-05-19 | $10.75 | $10.75 | 8,400 | — | — |
| 2021-05-18 | $11.00 | $11.00 | 33,000 | — | — |
| 2021-05-17 | $11.23 | $11.23 | 25,400 | — | — |
| 2021-05-14 | $11.00 | $11.00 | 43,000 | — | — |
| 2021-05-13 | $11.30 | $11.30 | 27,000 | — | — |
| 2021-05-12 | $11.35 | $11.35 | 19,200 | — | — |
| 2021-05-11 | $11.36 | $11.36 | 66,600 | — | — |
| 2021-05-10 | $11.00 | $11.00 | 379,900 | — | — |
| 2021-05-07 | $12.50 | $12.50 | 2,088,100 | — | — |
| 2021-05-06 | $9.15 | $9.15 | 3,800 | — | — |
| 2021-05-05 | $9.17 | $9.17 | 4,100 | — | — |
| 2021-05-04 | $9.00 | $9.00 | 4,700 | — | — |
| 2021-05-03 | $8.88 | $8.88 | 9,200 | — | — |
| 2021-04-30 | $9.06 | $9.06 | 10,400 | — | — |
| 2021-04-29 | $9.12 | $9.12 | 3,100 | — | — |
| 2021-04-28 | $8.86 | $8.86 | 10,300 | — | — |
| 2021-04-27 | $9.20 | $9.20 | 11,000 | — | — |
| 2021-04-26 | $8.65 | $8.65 | 7,500 | — | — |
| 2021-04-23 | $8.51 | $8.51 | 26,300 | — | — |
| 2021-04-22 | $8.40 | $8.40 | 4,500 | — | — |
| 2021-04-21 | $8.08 | $8.08 | 11,800 | — | — |
| 2021-04-20 | $7.95 | $7.95 | 11,200 | — | — |
| 2021-04-19 | $8.42 | $8.42 | 12,400 | — | — |
| 2021-04-16 | $8.67 | $8.67 | 15,200 | — | — |
| 2021-04-15 | $9.16 | $9.16 | 149,700 | — | — |
| 2021-04-14 | $9.02 | $9.02 | 7,200 | — | — |
| 2021-04-13 | $9.07 | $9.07 | 5,700 | — | — |
| 2021-04-12 | $9.14 | $9.14 | 18,700 | — | — |
| 2021-04-09 | $8.90 | $8.90 | 23,700 | — | — |
| 2021-04-08 | $8.82 | $8.82 | 11,700 | — | — |
| 2021-04-07 | $8.95 | $8.95 | 6,800 | — | — |
| 2021-04-06 | $9.00 | $9.00 | 6,000 | — | — |
| 2021-04-05 | $8.98 | $8.98 | 12,200 | — | — |
| 2021-04-01 | $8.97 | $8.97 | 3,800 | — | — |
| 2021-03-31 | $8.87 | $8.87 | 62,700 | — | — |
| 2021-03-30 | $8.99 | $8.99 | 18,100 | — | — |
| 2021-03-29 | $8.97 | $8.97 | 20,000 | — | — |
| 2021-03-26 | $8.89 | $8.89 | 45,900 | — | — |
| 2021-03-25 | $8.96 | $8.96 | 2,400 | — | — |
| 2021-03-24 | $8.92 | $8.92 | 16,100 | — | — |
| 2021-03-23 | $8.81 | $8.81 | 53,200 | — | — |
| 2021-03-22 | $9.00 | $9.00 | 134,400 | — | — |
| 2021-03-19 | $9.30 | $9.30 | 28,300 | — | — |
| 2021-03-18 | $9.00 | $9.00 | 204,800 | — | — |
| 2021-03-17 | $9.01 | $9.01 | 192,000 | — | — |
| 2021-03-16 | $8.70 | $8.70 | 9,000 | — | — |
| 2021-03-15 | $8.55 | $8.55 | 12,700 | — | — |
| 2021-03-12 | $8.77 | $8.77 | 31,300 | — | — |
| 2021-03-11 | $8.64 | $8.64 | 60,700 | — | — |
| 2021-03-10 | $7.77 | $7.77 | 3,400 | — | — |
| 2021-03-09 | $7.75 | $7.75 | 4,000 | — | — |
| 2021-03-08 | $7.66 | $7.66 | 5,000 | — | — |
| 2021-03-05 | $7.57 | $7.57 | 29,100 | — | — |
| 2021-03-04 | $7.89 | $7.89 | 11,600 | — | — |
| 2021-03-03 | $8.08 | $8.08 | 21,900 | — | — |
| 2021-03-02 | $7.79 | $7.79 | 64,000 | — | — |
| 2021-03-01 | $7.34 | $7.34 | 5,000 | — | — |
| 2021-02-26 | $7.04 | $7.04 | 7,500 | — | — |
| 2021-02-25 | $7.23 | $7.23 | 16,700 | — | — |
| 2021-02-24 | $7.20 | $7.20 | 8,200 | — | — |
| 2021-02-23 | $6.97 | $6.97 | 10,900 | — | — |
| 2021-02-22 | $7.10 | $7.10 | 16,800 | — | — |
| 2021-02-19 | $7.40 | $7.40 | 4,500 | — | — |
| 2021-02-18 | $7.32 | $7.32 | 7,100 | — | — |
| 2021-02-17 | $7.34 | $7.34 | 28,700 | — | — |
| 2021-02-16 | $7.52 | $7.52 | 31,800 | — | — |
| 2021-02-12 | $7.37 | $7.37 | 8,400 | — | — |
| 2021-02-11 | $7.30 | $7.30 | 9,100 | — | — |
| 2021-02-10 | $7.39 | $7.39 | 31,300 | — | — |
| 2021-02-09 | $7.30 | $7.30 | 22,800 | — | — |
| 2021-02-08 | $6.96 | $6.96 | 18,400 | — | — |
| 2021-02-05 | $7.09 | $7.09 | 4,800 | — | — |
| 2021-02-04 | $7.26 | $7.26 | 6,100 | — | — |
| 2021-02-03 | $7.50 | $7.50 | 17,200 | — | — |
| 2021-02-02 | $7.76 | $7.76 | 22,500 | — | — |
| 2021-02-01 | $7.20 | $7.20 | 16,000 | — | — |
| 2021-01-29 | $7.20 | $7.20 | 8,200 | — | — |
| 2021-01-28 | $7.20 | $7.20 | 19,600 | — | — |
| 2021-01-27 | $7.20 | $7.20 | 36,900 | — | — |
| 2021-01-26 | $7.20 | $7.20 | 116,600 | — | — |
| 2021-01-25 | $7.20 | $7.20 | 32,500 | — | — |
| 2021-01-22 | $7.20 | $7.20 | 14,200 | — | — |
| 2021-01-21 | $7.20 | $7.20 | 5,600 | — | — |
| 2021-01-20 | $7.20 | $7.20 | 24,500 | — | — |
| 2021-01-19 | $7.00 | $7.00 | 13,200 | — | — |
| 2021-01-15 | $7.04 | $7.04 | 21,100 | — | — |
| 2021-01-14 | $7.00 | $7.00 | 12,300 | — | — |
| 2021-01-13 | $7.06 | $7.06 | 6,900 | — | — |
| 2021-01-12 | $7.05 | $7.05 | 6,500 | — | — |
| 2021-01-11 | $7.00 | $7.00 | 13,800 | — | — |
| 2021-01-08 | $7.05 | $7.05 | 36,000 | — | — |
| 2021-01-07 | $7.07 | $7.07 | 32,600 | — | — |
| 2021-01-06 | $6.78 | $6.78 | 54,200 | — | — |
| 2021-01-05 | $6.16 | $6.16 | 6,600 | — | — |
| 2021-01-04 | $6.13 | $6.13 | 15,600 | — | — |