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
- 2010-10-21 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 | $8.51 | $8.51 | 124,800 | — | — |
| 2021-12-30 | $8.48 | $8.48 | 165,200 | — | — |
| 2021-12-29 | $8.52 | $8.52 | 102,400 | — | — |
| 2021-12-28 | $8.38 | $8.38 | 190,500 | — | — |
| 2021-12-27 | $8.49 | $8.49 | 138,400 | — | — |
| 2021-12-23 | $8.54 | $8.54 | 192,400 | — | — |
| 2021-12-22 | $8.46 | $8.46 | 236,500 | — | — |
| 2021-12-21 | $8.40 | $8.40 | 326,500 | — | — |
| 2021-12-20 | $7.96 | $7.96 | 375,100 | — | — |
| 2021-12-17 | $8.20 | $8.20 | 655,900 | — | — |
| 2021-12-16 | $8.27 | $8.27 | 230,200 | — | — |
| 2021-12-15 | $8.69 | $8.69 | 263,100 | — | — |
| 2021-12-14 | $8.55 | $8.55 | 342,100 | — | — |
| 2021-12-13 | $8.49 | $8.49 | 731,000 | — | — |
| 2021-12-10 | $8.31 | $8.31 | 399,400 | — | — |
| 2021-12-09 | $8.26 | $8.26 | 520,800 | — | — |
| 2021-12-08 | $8.21 | $8.21 | 1,857,500 | — | — |
| 2021-12-07 | $10.11 | $10.11 | 683,700 | — | — |
| 2021-12-06 | $9.73 | $9.73 | 327,900 | — | — |
| 2021-12-03 | $9.27 | $9.27 | 425,200 | — | — |
| 2021-12-02 | $9.65 | $9.65 | 215,600 | — | — |
| 2021-12-01 | $9.41 | $9.41 | 244,700 | — | — |
| 2021-11-30 | $9.51 | $9.51 | 255,100 | — | — |
| 2021-11-29 | $9.84 | $9.84 | 246,700 | — | — |
| 2021-11-26 | $9.97 | $9.97 | 200,000 | — | — |
| 2021-11-24 | $10.25 | $10.25 | 249,500 | — | — |
| 2021-11-23 | $10.58 | $10.58 | 119,500 | — | — |
| 2021-11-22 | $10.64 | $10.64 | 167,200 | — | — |
| 2021-11-19 | $10.50 | $10.50 | 118,000 | — | — |
| 2021-11-18 | $10.80 | $10.80 | 266,100 | — | — |
| 2021-11-17 | $10.51 | $10.51 | 143,900 | — | — |
| 2021-11-16 | $10.66 | $10.66 | 205,600 | — | — |
| 2021-11-15 | $10.70 | $10.70 | 185,600 | — | — |
| 2021-11-12 | $10.83 | $10.83 | 209,900 | — | — |
| 2021-11-11 | $10.79 | $10.79 | 225,600 | — | — |
| 2021-11-10 | $10.70 | $10.70 | 219,400 | — | — |
| 2021-11-09 | $10.78 | $10.78 | 178,200 | — | — |
| 2021-11-08 | $10.40 | $10.40 | 183,300 | — | — |
| 2021-11-05 | $10.60 | $10.60 | 177,200 | — | — |
| 2021-11-04 | $10.50 | $10.50 | 183,200 | — | — |
| 2021-11-03 | $10.36 | $10.36 | 368,900 | — | — |
| 2021-11-02 | $9.98 | $9.98 | 138,100 | — | — |
| 2021-11-01 | $10.15 | $10.15 | 295,100 | — | — |
| 2021-10-29 | $9.81 | $9.81 | 231,100 | — | — |
| 2021-10-28 | $9.81 | $9.81 | 142,800 | — | — |
| 2021-10-27 | $9.60 | $9.60 | 128,200 | — | — |
| 2021-10-26 | $9.84 | $9.84 | 204,000 | — | — |
| 2021-10-25 | $10.11 | $10.11 | 293,300 | — | — |
| 2021-10-22 | $10.16 | $10.16 | 161,400 | — | — |
| 2021-10-21 | $10.37 | $10.37 | 113,500 | — | — |
| 2021-10-20 | $10.07 | $10.07 | 118,000 | — | — |
| 2021-10-19 | $10.11 | $10.11 | 192,500 | — | — |
| 2021-10-18 | $10.05 | $10.05 | 179,100 | — | — |
| 2021-10-15 | $9.89 | $9.89 | 369,700 | — | — |
| 2021-10-14 | $9.85 | $9.85 | 195,300 | — | — |
| 2021-10-13 | $9.75 | $9.75 | 174,000 | — | — |
| 2021-10-12 | $9.70 | $9.70 | 161,300 | — | — |
| 2021-10-11 | $9.49 | $9.49 | 137,300 | — | — |
| 2021-10-08 | $9.59 | $9.59 | 188,200 | — | — |
| 2021-10-07 | $9.61 | $9.61 | 177,700 | — | — |
| 2021-10-06 | $9.31 | $9.31 | 164,100 | — | — |
| 2021-10-05 | $9.51 | $9.51 | 222,500 | — | — |
| 2021-10-04 | $9.58 | $9.58 | 319,400 | — | — |
| 2021-10-01 | $9.61 | $9.61 | 427,100 | — | — |
| 2021-09-30 | $9.41 | $9.41 | 522,000 | — | — |
| 2021-09-29 | $9.98 | $9.98 | 328,600 | — | — |
| 2021-09-28 | $9.87 | $9.87 | 486,000 | — | — |
| 2021-09-27 | $10.09 | $10.09 | 264,500 | — | — |
| 2021-09-24 | $9.81 | $9.81 | 186,100 | — | — |
| 2021-09-23 | $9.81 | $9.81 | 224,700 | — | — |
| 2021-09-22 | $9.76 | $9.76 | 261,300 | — | — |
| 2021-09-21 | $9.54 | $9.54 | 321,300 | — | — |
| 2021-09-20 | $9.70 | $9.70 | 279,100 | — | — |
| 2021-09-17 | $9.88 | $9.88 | 1,007,900 | — | — |
| 2021-09-16 | $10.14 | $10.14 | 187,000 | — | — |
| 2021-09-15 | $10.14 | $10.14 | 213,700 | — | — |
| 2021-09-14 | $9.78 | $9.78 | 216,900 | — | — |
| 2021-09-13 | $10.37 | $10.37 | 263,000 | — | — |
| 2021-09-10 | $10.49 | $10.49 | 250,100 | — | — |
| 2021-09-09 | $10.66 | $10.66 | 332,300 | — | — |
| 2021-09-08 | $10.33 | $10.33 | 286,800 | — | — |
| 2021-09-07 | $10.28 | $10.28 | 313,700 | — | — |
| 2021-09-03 | $10.18 | $10.18 | 416,900 | — | — |
| 2021-09-02 | $10.14 | $10.14 | 871,900 | — | — |
| 2021-09-01 | $10.38 | $10.38 | 1,814,200 | — | — |
| 2021-08-31 | $11.46 | $11.46 | 377,700 | — | — |
| 2021-08-30 | $11.74 | $11.74 | 194,700 | — | — |
| 2021-08-27 | $11.85 | $11.85 | 256,300 | — | — |
| 2021-08-26 | $11.44 | $11.44 | 138,700 | — | — |
| 2021-08-25 | $11.58 | $11.58 | 113,700 | — | — |
| 2021-08-24 | $11.72 | $11.72 | 74,300 | — | — |
| 2021-08-23 | $11.50 | $11.50 | 120,600 | — | — |
| 2021-08-20 | $11.12 | $11.12 | 137,400 | — | — |
| 2021-08-19 | $10.79 | $10.79 | 135,700 | — | — |
| 2021-08-18 | $11.02 | $11.02 | 107,400 | — | — |
| 2021-08-17 | $11.15 | $11.15 | 162,800 | — | — |
| 2021-08-16 | $11.51 | $11.51 | 96,100 | — | — |
| 2021-08-13 | $11.64 | $11.64 | 208,500 | — | — |
| 2021-08-12 | $11.98 | $11.98 | 131,000 | — | — |
| 2021-08-11 | $12.10 | $12.10 | 181,200 | — | — |
| 2021-08-10 | $12.11 | $12.11 | 161,100 | — | — |
| 2021-08-09 | $11.38 | $11.38 | 140,900 | — | — |
| 2021-08-06 | $11.36 | $11.36 | 103,200 | — | — |
| 2021-08-05 | $11.23 | $11.23 | 117,100 | — | — |
| 2021-08-04 | $10.94 | $10.94 | 380,900 | — | — |
| 2021-08-03 | $11.27 | $11.27 | 283,100 | — | — |
| 2021-08-02 | $11.31 | $11.31 | 292,300 | — | — |
| 2021-07-30 | $11.01 | $11.01 | 158,900 | — | — |
| 2021-07-29 | $11.12 | $11.12 | 110,600 | — | — |
| 2021-07-28 | $10.93 | $10.93 | 152,700 | — | — |
| 2021-07-27 | $10.95 | $10.95 | 111,400 | — | — |
| 2021-07-26 | $11.27 | $11.27 | 98,900 | — | — |
| 2021-07-23 | $10.89 | $10.89 | 200,900 | — | — |
| 2021-07-22 | $10.97 | $10.97 | 140,100 | — | — |
| 2021-07-21 | $11.33 | $11.33 | 143,800 | — | — |
| 2021-07-20 | $11.11 | $11.11 | 287,200 | — | — |
| 2021-07-19 | $10.49 | $10.49 | 203,000 | — | — |
| 2021-07-16 | $11.08 | $11.08 | 178,200 | — | — |
| 2021-07-15 | $11.32 | $11.32 | 173,100 | — | — |
| 2021-07-14 | $11.63 | $11.63 | 80,300 | — | — |
| 2021-07-13 | $11.73 | $11.73 | 215,700 | — | — |
| 2021-07-12 | $12.01 | $12.01 | 166,400 | — | — |
| 2021-07-09 | $11.75 | $11.75 | 203,400 | — | — |
| 2021-07-08 | $11.19 | $11.19 | 196,400 | — | — |
| 2021-07-07 | $11.24 | $11.24 | 243,200 | — | — |
| 2021-07-06 | $11.68 | $11.68 | 171,000 | — | — |
| 2021-07-02 | $12.20 | $12.20 | 157,600 | — | — |
| 2021-07-01 | $12.32 | $12.32 | 220,500 | — | — |
| 2021-06-30 | $12.39 | $12.39 | 338,100 | — | — |
| 2021-06-29 | $11.91 | $11.91 | 210,900 | — | — |
| 2021-06-28 | $11.73 | $11.73 | 285,200 | — | — |
| 2021-06-25 | $11.99 | $11.99 | 933,300 | — | — |
| 2021-06-24 | $12.43 | $12.43 | 157,300 | — | — |
| 2021-06-23 | $12.32 | $12.32 | 249,600 | — | — |
| 2021-06-22 | $12.15 | $12.15 | 218,700 | — | — |
| 2021-06-21 | $12.16 | $12.16 | 315,400 | — | — |
| 2021-06-18 | $11.44 | $11.44 | 509,500 | — | — |
| 2021-06-17 | $12.03 | $12.03 | 327,300 | — | — |
| 2021-06-16 | $12.42 | $12.42 | 298,100 | — | — |
| 2021-06-15 | $12.47 | $12.47 | 264,500 | — | — |
| 2021-06-14 | $12.59 | $12.59 | 513,500 | — | — |
| 2021-06-11 | $12.72 | $12.72 | 413,900 | — | — |
| 2021-06-10 | $12.26 | $12.26 | 391,900 | — | — |
| 2021-06-09 | $12.61 | $12.61 | 804,000 | — | — |
| 2021-06-08 | $13.54 | $13.54 | 595,200 | — | — |
| 2021-06-07 | $13.02 | $13.02 | 420,000 | — | — |
| 2021-06-04 | $12.64 | $12.64 | 305,000 | — | — |
| 2021-06-03 | $12.49 | $12.49 | 348,700 | — | — |
| 2021-06-02 | $12.08 | $12.08 | 167,200 | — | — |
| 2021-06-01 | $12.11 | $12.11 | 517,400 | — | — |
| 2021-05-28 | $11.48 | $11.48 | 357,700 | — | — |
| 2021-05-27 | $11.37 | $11.37 | 379,000 | — | — |
| 2021-05-26 | $10.70 | $10.70 | 194,300 | — | — |
| 2021-05-25 | $10.23 | $10.23 | 321,400 | — | — |
| 2021-05-24 | $10.54 | $10.54 | 176,200 | — | — |
| 2021-05-21 | $10.40 | $10.40 | 154,300 | — | — |
| 2021-05-20 | $10.57 | $10.57 | 221,000 | — | — |
| 2021-05-19 | $10.79 | $10.79 | 179,500 | — | — |
| 2021-05-18 | $10.83 | $10.83 | 122,400 | — | — |
| 2021-05-17 | $11.01 | $11.01 | 111,200 | — | — |
| 2021-05-14 | $10.91 | $10.91 | 137,600 | — | — |
| 2021-05-13 | $10.58 | $10.58 | 211,400 | — | — |
| 2021-05-12 | $10.35 | $10.35 | 240,000 | — | — |
| 2021-05-11 | $10.90 | $10.90 | 188,100 | — | — |
| 2021-05-10 | $11.00 | $11.00 | 242,800 | — | — |
| 2021-05-07 | $11.04 | $11.04 | 210,500 | — | — |
| 2021-05-06 | $11.17 | $11.17 | 149,900 | — | — |
| 2021-05-05 | $11.10 | $11.10 | 140,600 | — | — |
| 2021-05-04 | $11.24 | $11.24 | 185,100 | — | — |
| 2021-05-03 | $11.42 | $11.42 | 264,600 | — | — |
| 2021-04-30 | $11.10 | $11.10 | 179,000 | — | — |
| 2021-04-29 | $11.38 | $11.38 | 83,800 | — | — |
| 2021-04-28 | $11.42 | $11.42 | 112,000 | — | — |
| 2021-04-27 | $11.40 | $11.40 | 105,700 | — | — |
| 2021-04-26 | $11.06 | $11.06 | 272,400 | — | — |
| 2021-04-23 | $11.30 | $11.30 | 129,700 | — | — |
| 2021-04-22 | $11.20 | $11.20 | 150,800 | — | — |
| 2021-04-21 | $11.17 | $11.17 | 209,900 | — | — |
| 2021-04-20 | $10.64 | $10.64 | 159,100 | — | — |
| 2021-04-19 | $10.93 | $10.93 | 234,900 | — | — |
| 2021-04-16 | $10.95 | $10.95 | 188,800 | — | — |
| 2021-04-15 | $10.84 | $10.84 | 143,600 | — | — |
| 2021-04-14 | $10.95 | $10.95 | 207,600 | — | — |
| 2021-04-13 | $10.98 | $10.98 | 262,200 | — | — |
| 2021-04-12 | $11.48 | $11.48 | 252,100 | — | — |
| 2021-04-09 | $11.17 | $11.17 | 320,800 | — | — |
| 2021-04-08 | $10.71 | $10.71 | 426,800 | — | — |
| 2021-04-07 | $10.63 | $10.63 | 241,800 | — | — |
| 2021-04-06 | $10.75 | $10.75 | 339,600 | — | — |
| 2021-04-05 | $10.45 | $10.45 | 251,000 | — | — |
| 2021-04-01 | $10.24 | $10.24 | 209,200 | — | — |
| 2021-03-31 | $10.10 | $10.10 | 201,300 | — | — |
| 2021-03-30 | $10.09 | $10.09 | 207,100 | — | — |
| 2021-03-29 | $9.87 | $9.87 | 276,700 | — | — |
| 2021-03-26 | $10.30 | $10.30 | 198,900 | — | — |
| 2021-03-25 | $10.00 | $10.00 | 329,200 | — | — |
| 2021-03-24 | $9.68 | $9.68 | 404,400 | — | — |
| 2021-03-23 | $10.09 | $10.09 | 415,900 | — | — |
| 2021-03-22 | $10.58 | $10.58 | 392,500 | — | — |
| 2021-03-19 | $11.41 | $11.41 | 408,600 | — | — |
| 2021-03-18 | $11.56 | $11.56 | 185,600 | — | — |
| 2021-03-17 | $11.75 | $11.75 | 312,400 | — | — |
| 2021-03-16 | $11.62 | $11.62 | 669,200 | — | — |
| 2021-03-15 | $11.65 | $11.65 | 253,300 | — | — |
| 2021-03-12 | $11.42 | $11.42 | 313,300 | — | — |
| 2021-03-11 | $11.10 | $11.10 | 470,300 | — | — |
| 2021-03-10 | $11.52 | $11.52 | 819,500 | — | — |
| 2021-03-09 | $11.03 | $11.03 | 433,500 | — | — |
| 2021-03-08 | $10.98 | $10.98 | 424,800 | — | — |
| 2021-03-05 | $10.14 | $10.14 | 304,800 | — | — |
| 2021-03-04 | $9.64 | $9.64 | 315,000 | — | — |
| 2021-03-03 | $10.11 | $10.11 | 321,500 | — | — |
| 2021-03-02 | $9.80 | $9.80 | 213,800 | — | — |
| 2021-03-01 | $9.58 | $9.58 | 299,400 | — | — |
| 2021-02-26 | $9.49 | $9.49 | 377,200 | — | — |
| 2021-02-25 | $9.65 | $9.65 | 325,200 | — | — |
| 2021-02-24 | $9.52 | $9.52 | 331,200 | — | — |
| 2021-02-23 | $9.33 | $9.33 | 262,000 | — | — |
| 2021-02-22 | $9.30 | $9.30 | 339,900 | — | — |
| 2021-02-19 | $9.24 | $9.24 | 196,400 | — | — |
| 2021-02-18 | $9.10 | $9.10 | 288,200 | — | — |
| 2021-02-17 | $9.12 | $9.12 | 176,400 | — | — |
| 2021-02-16 | $9.20 | $9.20 | 415,300 | — | — |
| 2021-02-12 | $8.97 | $8.97 | 95,100 | — | — |
| 2021-02-11 | $9.04 | $9.04 | 366,300 | — | — |
| 2021-02-10 | $9.29 | $9.29 | 247,500 | — | — |
| 2021-02-09 | $9.21 | $9.21 | 328,100 | — | — |
| 2021-02-08 | $9.16 | $9.16 | 570,400 | — | — |
| 2021-02-05 | $8.98 | $8.98 | 363,400 | — | — |
| 2021-02-04 | $8.92 | $8.92 | 515,400 | — | — |
| 2021-02-03 | $8.76 | $8.76 | 395,300 | — | — |
| 2021-02-02 | $8.52 | $8.52 | 346,400 | — | — |
| 2021-02-01 | $8.48 | $8.48 | 346,500 | — | — |
| 2021-01-29 | $8.45 | $8.45 | 315,100 | — | — |
| 2021-01-28 | $8.51 | $8.51 | 463,400 | — | — |
| 2021-01-27 | $8.30 | $8.30 | 201,200 | — | — |
| 2021-01-26 | $8.48 | $8.48 | 205,300 | — | — |
| 2021-01-25 | $8.40 | $8.40 | 312,600 | — | — |
| 2021-01-22 | $8.47 | $8.47 | 201,800 | — | — |
| 2021-01-21 | $8.43 | $8.43 | 262,100 | — | — |
| 2021-01-20 | $8.20 | $8.20 | 173,400 | — | — |
| 2021-01-19 | $8.22 | $8.22 | 242,900 | — | — |
| 2021-01-15 | $8.04 | $8.04 | 225,400 | — | — |
| 2021-01-14 | $8.26 | $8.26 | 187,400 | — | — |
| 2021-01-13 | $8.33 | $8.33 | 202,300 | — | — |
| 2021-01-12 | $8.48 | $8.48 | 313,700 | — | — |
| 2021-01-11 | $8.28 | $8.28 | 224,100 | — | — |
| 2021-01-08 | $7.98 | $7.98 | 197,400 | — | — |
| 2021-01-07 | $8.11 | $8.11 | 311,500 | — | — |
| 2021-01-06 | $8.17 | $8.17 | 338,700 | — | — |
| 2021-01-05 | $7.87 | $7.87 | 275,500 | — | — |
| 2021-01-04 | $7.69 | $7.69 | 420,200 | — | — |