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
- 2021-01-28 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 | $10.70 | $11.09 | 72,600 | — | — |
| 2021-12-30 | $10.64 | $11.03 | 30,000 | — | — |
| 2021-12-29 | $10.65 | $11.04 | 47,100 | — | — |
| 2021-12-28 | $10.91 | $11.31 | 30,600 | — | — |
| 2021-12-27 | $11.19 | $11.60 | 62,800 | — | — |
| 2021-12-23 | $11.23 | $11.64 | 63,500 | — | — |
| 2021-12-22 | $11.27 | $11.68 | 36,100 | — | — |
| 2021-12-21 | $11.01 | $11.41 | 53,700 | — | — |
| 2021-12-20 | $10.79 | $11.18 | 67,500 | — | — |
| 2021-12-17 | $10.98 | $11.38 | 99,800 | — | — |
| 2021-12-16 | $10.85 | $11.25 | 78,000 | — | — |
| 2021-12-15 | $10.93 | $11.33 | 68,400 | — | — |
| 2021-12-14 | $10.55 | $10.94 | 256,900 | — | — |
| 2021-12-13 | $11.17 | $11.58 | 53,500 | — | — |
| 2021-12-10 | $11.10 | $11.51 | 72,800 | — | — |
| 2021-12-09 | $11.18 | $11.59 | 53,400 | — | — |
| 2021-12-08 | $11.11 | $11.52 | 70,200 | — | — |
| 2021-12-07 | $10.73 | $11.12 | 58,900 | — | — |
| 2021-12-06 | $10.46 | $10.84 | 64,900 | — | — |
| 2021-12-03 | $10.19 | $10.56 | 112,100 | — | — |
| 2021-12-02 | $10.39 | $10.77 | 168,600 | — | — |
| 2021-12-01 | $9.99 | $10.36 | 315,900 | — | — |
| 2021-11-30 | $10.48 | $10.86 | 231,400 | — | — |
| 2021-11-29 | $11.12 | $11.36 | 80,100 | — | — |
| 2021-11-26 | $11.49 | $11.74 | 29,500 | — | — |
| 2021-11-24 | $11.82 | $12.08 | 34,000 | — | — |
| 2021-11-23 | $11.64 | $11.89 | 50,900 | — | — |
| 2021-11-22 | $11.99 | $12.25 | 113,200 | — | — |
| 2021-11-19 | $12.04 | $12.30 | 104,800 | — | — |
| 2021-11-18 | $12.03 | $12.29 | 127,800 | — | — |
| 2021-11-17 | $12.40 | $12.67 | 167,800 | — | — |
| 2021-11-16 | $12.28 | $12.55 | 59,700 | — | — |
| 2021-11-15 | $12.39 | $12.66 | 27,500 | — | — |
| 2021-11-12 | $12.40 | $12.67 | 89,500 | — | — |
| 2021-11-11 | $12.65 | $12.92 | 153,500 | — | — |
| 2021-11-10 | $12.35 | $12.62 | 97,800 | — | — |
| 2021-11-09 | $12.49 | $12.76 | 64,800 | — | — |
| 2021-11-08 | $12.40 | $12.67 | 68,800 | — | — |
| 2021-11-05 | $12.44 | $12.71 | 76,200 | — | — |
| 2021-11-04 | $12.34 | $12.61 | 131,600 | — | — |
| 2021-11-03 | $12.41 | $12.68 | 65,600 | — | — |
| 2021-11-02 | $12.37 | $12.64 | 66,000 | — | — |
| 2021-11-01 | $12.45 | $12.72 | 60,000 | — | — |
| 2021-10-29 | $12.29 | $12.56 | 68,100 | — | — |
| 2021-10-28 | $12.44 | $12.71 | 98,900 | — | — |
| 2021-10-27 | $12.80 | $13.08 | 85,100 | — | — |
| 2021-10-26 | $12.90 | $13.18 | 134,900 | — | — |
| 2021-10-25 | $13.40 | $13.69 | 101,700 | — | — |
| 2021-10-22 | $13.33 | $13.62 | 301,300 | — | — |
| 2021-10-21 | $13.95 | $14.25 | 81,000 | — | — |
| 2021-10-20 | $14.19 | $14.50 | 71,100 | — | — |
| 2021-10-19 | $14.10 | $14.41 | 75,000 | — | — |
| 2021-10-18 | $14.09 | $14.40 | 55,500 | — | — |
| 2021-10-15 | $14.30 | $14.61 | 73,500 | — | — |
| 2021-10-14 | $13.82 | $14.12 | 56,900 | — | — |
| 2021-10-13 | $13.80 | $14.10 | 82,400 | — | — |
| 2021-10-12 | $13.82 | $14.12 | 100,300 | — | — |
| 2021-10-11 | $13.65 | $13.95 | 75,400 | — | — |
| 2021-10-08 | $13.96 | $14.26 | 126,400 | — | — |
| 2021-10-07 | $13.54 | $13.83 | 118,200 | — | — |
| 2021-10-06 | $13.09 | $13.37 | 130,200 | — | — |
| 2021-10-05 | $13.45 | $13.74 | 56,500 | — | — |
| 2021-10-04 | $13.04 | $13.32 | 171,500 | — | — |
| 2021-10-01 | $13.46 | $13.75 | 80,200 | — | — |
| 2021-09-30 | $13.03 | $13.31 | 111,900 | — | — |
| 2021-09-29 | $13.34 | $13.63 | 107,000 | — | — |
| 2021-09-28 | $13.67 | $13.97 | 209,800 | — | — |
| 2021-09-27 | $13.67 | $13.97 | 181,700 | — | — |
| 2021-09-24 | $13.48 | $13.77 | 115,100 | — | — |
| 2021-09-23 | $13.53 | $13.82 | 194,400 | — | — |
| 2021-09-22 | $13.44 | $13.73 | 65,300 | — | — |
| 2021-09-21 | $13.39 | $13.68 | 66,400 | — | — |
| 2021-09-20 | $13.57 | $13.86 | 47,300 | — | — |
| 2021-09-17 | $14.10 | $14.41 | 96,300 | — | — |
| 2021-09-16 | $13.75 | $14.05 | 55,700 | — | — |
| 2021-09-15 | $13.90 | $14.20 | 54,400 | — | — |
| 2021-09-14 | $13.63 | $13.93 | 43,000 | — | — |
| 2021-09-13 | $13.88 | $14.18 | 69,600 | — | — |
| 2021-09-10 | $13.74 | $14.04 | 81,700 | — | — |
| 2021-09-09 | $13.68 | $13.98 | 103,700 | — | — |
| 2021-09-08 | $13.76 | $14.06 | 40,700 | — | — |
| 2021-09-07 | $14.25 | $14.56 | 112,100 | — | — |
| 2021-09-03 | $14.17 | $14.48 | 43,300 | — | — |
| 2021-09-02 | $14.25 | $14.56 | 117,000 | — | — |
| 2021-09-01 | $14.40 | $14.71 | 83,400 | — | — |
| 2021-08-31 | $14.15 | $14.46 | 76,900 | — | — |
| 2021-08-30 | $14.13 | $14.13 | 144,500 | — | — |
| 2021-08-27 | $14.45 | $14.45 | 86,000 | — | — |
| 2021-08-26 | $14.04 | $14.04 | 45,200 | — | — |
| 2021-08-25 | $14.00 | $14.00 | 128,400 | — | — |
| 2021-08-24 | $14.01 | $14.01 | 260,600 | — | — |
| 2021-08-23 | $13.71 | $13.71 | 110,300 | — | — |
| 2021-08-20 | $13.81 | $13.81 | 260,500 | — | — |
| 2021-08-19 | $13.47 | $13.47 | 193,600 | — | — |
| 2021-08-18 | $13.00 | $13.00 | 117,900 | — | — |
| 2021-08-17 | $13.12 | $13.12 | 154,600 | — | — |
| 2021-08-16 | $12.90 | $12.90 | 79,200 | — | — |
| 2021-08-13 | $13.16 | $13.16 | 96,400 | — | — |
| 2021-08-12 | $13.17 | $13.17 | 56,500 | — | — |
| 2021-08-11 | $13.04 | $13.04 | 26,500 | — | — |
| 2021-08-10 | $13.68 | $13.68 | 43,900 | — | — |
| 2021-08-09 | $13.49 | $13.49 | 83,200 | — | — |
| 2021-08-06 | $13.29 | $13.29 | 74,400 | — | — |
| 2021-08-05 | $13.20 | $13.20 | 39,000 | — | — |
| 2021-08-04 | $13.12 | $13.12 | 32,900 | — | — |
| 2021-08-03 | $13.04 | $13.04 | 34,900 | — | — |
| 2021-08-02 | $13.05 | $13.05 | 56,100 | — | — |
| 2021-07-30 | $12.97 | $12.97 | 46,700 | — | — |
| 2021-07-29 | $13.00 | $13.00 | 73,000 | — | — |
| 2021-07-28 | $12.85 | $12.85 | 86,200 | — | — |
| 2021-07-27 | $12.49 | $12.49 | 203,000 | — | — |
| 2021-07-26 | $12.31 | $12.31 | 77,200 | — | — |
| 2021-07-23 | $13.02 | $13.02 | 254,000 | — | — |
| 2021-07-22 | $12.55 | $12.55 | 147,100 | — | — |
| 2021-07-21 | $12.43 | $12.43 | 148,400 | — | — |
| 2021-07-20 | $12.09 | $12.09 | 182,400 | — | — |
| 2021-07-19 | $12.23 | $12.23 | 244,400 | — | — |
| 2021-07-16 | $12.36 | $12.36 | 106,700 | — | — |
| 2021-07-15 | $12.42 | $12.42 | 132,800 | — | — |
| 2021-07-14 | $12.99 | $12.99 | 208,800 | — | — |
| 2021-07-13 | $12.51 | $12.51 | 76,200 | — | — |
| 2021-07-12 | $12.78 | $12.78 | 56,900 | — | — |
| 2021-07-09 | $12.99 | $12.99 | 143,800 | — | — |
| 2021-07-08 | $12.79 | $12.79 | 113,800 | — | — |
| 2021-07-07 | $13.51 | $13.51 | 83,500 | — | — |
| 2021-07-06 | $13.74 | $13.74 | 123,800 | — | — |
| 2021-07-02 | $14.00 | $14.00 | 70,100 | — | — |
| 2021-07-01 | $14.17 | $14.17 | 58,400 | — | — |
| 2021-06-30 | $14.50 | $14.50 | 121,400 | — | — |
| 2021-06-29 | $14.94 | $14.94 | 305,000 | — | — |
| 2021-06-28 | $14.50 | $14.50 | 170,300 | — | — |
| 2021-06-25 | $15.05 | $15.05 | 123,400 | — | — |
| 2021-06-24 | $15.00 | $15.00 | 106,400 | — | — |
| 2021-06-23 | $15.25 | $15.25 | 272,100 | — | — |
| 2021-06-22 | $14.81 | $14.81 | 129,200 | — | — |
| 2021-06-21 | $14.85 | $14.85 | 127,700 | — | — |
| 2021-06-18 | $14.75 | $14.75 | 174,700 | — | — |
| 2021-06-17 | $15.29 | $15.29 | 164,600 | — | — |
| 2021-06-16 | $15.99 | $15.99 | 187,000 | — | — |
| 2021-06-15 | $15.34 | $15.34 | 135,200 | — | — |
| 2021-06-14 | $15.35 | $15.35 | 77,000 | — | — |
| 2021-06-11 | $15.39 | $15.39 | 213,300 | — | — |
| 2021-06-10 | $15.04 | $15.04 | 101,300 | — | — |
| 2021-06-09 | $14.71 | $14.71 | 134,300 | — | — |
| 2021-06-08 | $14.12 | $14.12 | 85,100 | — | — |
| 2021-06-07 | $14.50 | $14.50 | 115,600 | — | — |
| 2021-06-04 | $14.38 | $14.38 | 136,500 | — | — |
| 2021-06-03 | $14.70 | $14.70 | 136,700 | — | — |
| 2021-06-02 | $14.89 | $14.89 | 91,500 | — | — |
| 2021-06-01 | $14.61 | $14.61 | 154,700 | — | — |
| 2021-05-28 | $14.48 | $14.48 | 159,600 | — | — |
| 2021-05-27 | $14.15 | $14.15 | 265,700 | — | — |
| 2021-05-26 | $14.38 | $14.38 | 254,700 | — | — |
| 2021-05-25 | $13.79 | $13.79 | 319,700 | — | — |
| 2021-05-24 | $13.33 | $13.33 | 269,000 | — | — |
| 2021-05-21 | $13.05 | $13.05 | 608,700 | — | — |
| 2021-05-20 | $12.91 | $12.91 | 660,800 | — | — |
| 2021-05-19 | $12.25 | $12.25 | 287,500 | — | — |
| 2021-05-18 | $12.89 | $12.89 | 617,000 | — | — |
| 2021-05-17 | $12.39 | $12.39 | 261,500 | — | — |
| 2021-05-14 | $11.60 | $11.60 | 1,113,000 | — | — |
| 2021-05-13 | $11.22 | $11.22 | 93,100 | — | — |
| 2021-05-12 | $10.86 | $10.86 | 115,300 | — | — |
| 2021-05-11 | $10.69 | $10.69 | 300,000 | — | — |
| 2021-05-10 | $10.82 | $10.82 | 163,300 | — | — |
| 2021-05-07 | $11.05 | $11.05 | 1,086,600 | — | — |
| 2021-05-06 | $11.51 | $11.51 | 499,400 | — | — |
| 2021-05-05 | $11.58 | $11.58 | 599,700 | — | — |
| 2021-05-04 | $11.20 | $11.20 | 186,200 | — | — |
| 2021-05-03 | $10.92 | $10.92 | 355,500 | — | — |
| 2021-04-30 | $11.10 | $11.10 | 101,000 | — | — |
| 2021-04-29 | $11.09 | $11.09 | 337,000 | — | — |
| 2021-04-28 | $11.11 | $11.11 | 277,200 | — | — |
| 2021-04-27 | $11.20 | $11.20 | 137,800 | — | — |
| 2021-04-26 | $11.44 | $11.44 | 168,800 | — | — |
| 2021-04-23 | $11.82 | $11.82 | 139,700 | — | — |
| 2021-04-22 | $11.99 | $11.99 | 623,800 | — | — |
| 2021-04-21 | $11.59 | $11.59 | 304,600 | — | — |
| 2021-04-20 | $11.61 | $11.61 | 235,200 | — | — |
| 2021-04-19 | $12.21 | $12.21 | 138,100 | — | — |
| 2021-04-16 | $12.25 | $12.25 | 170,300 | — | — |
| 2021-04-15 | $12.00 | $12.00 | 119,300 | — | — |
| 2021-04-14 | $12.30 | $12.30 | 134,400 | — | — |
| 2021-04-13 | $12.42 | $12.42 | 133,100 | — | — |
| 2021-04-12 | $12.59 | $12.59 | 157,900 | — | — |
| 2021-04-09 | $12.49 | $12.49 | 93,000 | — | — |
| 2021-04-08 | $12.47 | $12.47 | 289,300 | — | — |
| 2021-04-07 | $12.48 | $12.48 | 394,700 | — | — |
| 2021-04-06 | $12.69 | $12.69 | 74,300 | — | — |
| 2021-04-05 | $13.09 | $13.09 | 275,800 | — | — |
| 2021-04-01 | $12.85 | $12.85 | 445,200 | — | — |
| 2021-03-31 | $13.15 | $13.15 | 122,700 | — | — |
| 2021-03-30 | $12.99 | $12.99 | 71,300 | — | — |
| 2021-03-29 | $13.00 | $13.00 | 161,300 | — | — |
| 2021-03-26 | $13.03 | $13.03 | 224,200 | — | — |
| 2021-03-25 | $12.75 | $12.75 | 358,700 | — | — |
| 2021-03-24 | $12.73 | $12.73 | 677,200 | — | — |
| 2021-03-23 | $13.70 | $13.70 | 213,400 | — | — |
| 2021-03-22 | $13.95 | $13.95 | 154,700 | — | — |
| 2021-03-19 | $14.00 | $14.00 | 816,100 | — | — |
| 2021-03-18 | $14.81 | $14.81 | 333,200 | — | — |
| 2021-03-17 | $15.59 | $15.59 | 161,500 | — | — |
| 2021-03-16 | $15.12 | $15.12 | 42,000 | — | — |
| 2021-03-15 | $15.04 | $15.04 | 67,200 | — | — |
| 2021-03-12 | $14.53 | $14.53 | 193,600 | — | — |
| 2021-03-11 | $14.90 | $14.90 | 104,400 | — | — |
| 2021-03-10 | $14.79 | $14.79 | 384,500 | — | — |
| 2021-03-09 | $14.63 | $14.63 | 444,400 | — | — |
| 2021-03-08 | $15.64 | $15.64 | 199,400 | — | — |
| 2021-03-05 | $17.19 | $17.19 | 165,600 | — | — |
| 2021-03-04 | $16.44 | $16.44 | 192,800 | — | — |
| 2021-03-03 | $15.99 | $15.99 | 341,400 | — | — |
| 2021-03-02 | $16.28 | $16.28 | 652,700 | — | — |
| 2021-03-01 | $16.76 | $16.76 | 544,900 | — | — |
| 2021-02-26 | $15.67 | $15.67 | 514,600 | — | — |
| 2021-02-25 | $15.61 | $15.61 | 344,900 | — | — |
| 2021-02-24 | $16.71 | $16.71 | 208,400 | — | — |
| 2021-02-23 | $17.19 | $17.19 | 260,000 | — | — |
| 2021-02-22 | $17.51 | $17.51 | 499,800 | — | — |
| 2021-02-19 | $19.40 | $19.40 | 436,100 | — | — |
| 2021-02-18 | $17.97 | $17.97 | 32,500 | — | — |
| 2021-02-17 | $18.00 | $18.00 | 93,400 | — | — |
| 2021-02-16 | $18.65 | $18.65 | 228,100 | — | — |
| 2021-02-12 | $18.59 | $18.59 | 198,600 | — | — |
| 2021-02-11 | $18.50 | $18.50 | 185,700 | — | — |
| 2021-02-10 | $18.60 | $18.60 | 83,500 | — | — |
| 2021-02-09 | $18.43 | $18.43 | 110,800 | — | — |
| 2021-02-08 | $18.81 | $18.81 | 344,300 | — | — |
| 2021-02-05 | $18.75 | $18.75 | 417,000 | — | — |
| 2021-02-04 | $19.12 | $19.12 | 330,700 | — | — |
| 2021-02-03 | $18.40 | $18.40 | 637,400 | — | — |
| 2021-02-02 | $18.37 | $18.37 | 926,700 | — | — |
| 2021-02-01 | $18.33 | $18.33 | 935,800 | — | — |
| 2021-01-29 | $17.05 | $17.05 | 1,631,600 | — | — |
| 2021-01-28 | $16.90 | $16.90 | 5,935,100 | — | — |