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
- 2019-09-19 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 | $11.63 | $11.63 | 21,000 | — | — |
| 2021-12-30 | $10.99 | $10.99 | 24,700 | — | — |
| 2021-12-29 | $11.09 | $11.09 | 16,000 | — | — |
| 2021-12-28 | $10.95 | $10.95 | 19,200 | — | — |
| 2021-12-27 | $11.05 | $11.05 | 14,800 | — | — |
| 2021-12-23 | $11.02 | $11.02 | 28,500 | — | — |
| 2021-12-22 | $11.57 | $11.57 | 25,100 | — | — |
| 2021-12-21 | $11.48 | $11.48 | 43,900 | — | — |
| 2021-12-20 | $11.13 | $11.13 | 30,900 | — | — |
| 2021-12-17 | $11.12 | $11.12 | 90,700 | — | — |
| 2021-12-16 | $9.89 | $9.89 | 48,500 | — | — |
| 2021-12-15 | $9.00 | $9.00 | 60,000 | — | — |
| 2021-12-14 | $9.17 | $9.17 | 68,600 | — | — |
| 2021-12-13 | $9.29 | $9.29 | 106,600 | — | — |
| 2021-12-10 | $10.75 | $10.75 | 25,700 | — | — |
| 2021-12-09 | $10.70 | $10.70 | 22,600 | — | — |
| 2021-12-08 | $10.67 | $10.67 | 55,800 | — | — |
| 2021-12-07 | $9.69 | $9.69 | 117,300 | — | — |
| 2021-12-06 | $8.97 | $8.97 | 52,800 | — | — |
| 2021-12-03 | $9.36 | $9.36 | 23,700 | — | — |
| 2021-12-02 | $10.09 | $10.09 | 30,000 | — | — |
| 2021-12-01 | $9.73 | $9.73 | 56,600 | — | — |
| 2021-11-30 | $10.28 | $10.28 | 40,500 | — | — |
| 2021-11-29 | $10.68 | $10.68 | 18,200 | — | — |
| 2021-11-26 | $11.02 | $11.02 | 22,200 | — | — |
| 2021-11-24 | $11.81 | $11.81 | 22,600 | — | — |
| 2021-11-23 | $12.45 | $12.45 | 49,800 | — | — |
| 2021-11-22 | $12.32 | $12.32 | 17,500 | — | — |
| 2021-11-19 | $12.10 | $12.10 | 76,200 | — | — |
| 2021-11-18 | $12.25 | $12.25 | 13,000 | — | — |
| 2021-11-17 | $12.33 | $12.33 | 16,800 | — | — |
| 2021-11-16 | $12.52 | $12.52 | 20,100 | — | — |
| 2021-11-15 | $12.68 | $12.68 | 18,300 | — | — |
| 2021-11-12 | $12.87 | $12.87 | 23,900 | — | — |
| 2021-11-11 | $14.02 | $14.02 | 36,800 | — | — |
| 2021-11-10 | $13.20 | $13.20 | 30,600 | — | — |
| 2021-11-09 | $12.22 | $12.22 | 15,000 | — | — |
| 2021-11-08 | $12.65 | $12.65 | 24,500 | — | — |
| 2021-11-05 | $12.64 | $12.64 | 170,600 | — | — |
| 2021-11-04 | $11.85 | $11.85 | 47,400 | — | — |
| 2021-11-03 | $12.00 | $12.00 | 15,200 | — | — |
| 2021-11-02 | $11.84 | $11.84 | 11,100 | — | — |
| 2021-11-01 | $12.11 | $12.11 | 15,200 | — | — |
| 2021-10-29 | $11.62 | $11.62 | 12,100 | — | — |
| 2021-10-28 | $11.95 | $11.95 | 35,600 | — | — |
| 2021-10-27 | $11.80 | $11.80 | 13,900 | — | — |
| 2021-10-26 | $12.01 | $12.01 | 15,400 | — | — |
| 2021-10-25 | $12.13 | $12.13 | 13,600 | — | — |
| 2021-10-22 | $12.30 | $12.30 | 11,300 | — | — |
| 2021-10-21 | $12.40 | $12.40 | 11,500 | — | — |
| 2021-10-20 | $12.55 | $12.55 | 13,800 | — | — |
| 2021-10-19 | $12.80 | $12.80 | 8,100 | — | — |
| 2021-10-18 | $12.58 | $12.58 | 7,300 | — | — |
| 2021-10-15 | $12.63 | $12.63 | 22,100 | — | — |
| 2021-10-14 | $12.86 | $12.86 | 7,900 | — | — |
| 2021-10-13 | $12.71 | $12.71 | 10,200 | — | — |
| 2021-10-12 | $12.39 | $12.39 | 39,700 | — | — |
| 2021-10-11 | $12.46 | $12.46 | 43,300 | — | — |
| 2021-10-08 | $12.67 | $12.67 | 52,500 | — | — |
| 2021-10-07 | $12.94 | $12.94 | 20,900 | — | — |
| 2021-10-06 | $13.02 | $13.02 | 14,200 | — | — |
| 2021-10-05 | $13.12 | $13.12 | 18,400 | — | — |
| 2021-10-04 | $13.39 | $13.39 | 14,800 | — | — |
| 2021-10-01 | $14.08 | $14.08 | 24,900 | — | — |
| 2021-09-30 | $13.60 | $13.60 | 18,800 | — | — |
| 2021-09-29 | $13.74 | $13.74 | 15,700 | — | — |
| 2021-09-28 | $14.07 | $14.07 | 29,900 | — | — |
| 2021-09-27 | $14.12 | $14.12 | 18,800 | — | — |
| 2021-09-24 | $13.65 | $13.65 | 9,300 | — | — |
| 2021-09-23 | $14.00 | $14.00 | 14,800 | — | — |
| 2021-09-22 | $14.32 | $14.32 | 23,200 | — | — |
| 2021-09-21 | $14.34 | $14.34 | 39,900 | — | — |
| 2021-09-20 | $13.60 | $13.60 | 26,700 | — | — |
| 2021-09-17 | $14.44 | $14.44 | 111,900 | — | — |
| 2021-09-16 | $13.82 | $13.82 | 34,600 | — | — |
| 2021-09-15 | $13.87 | $13.87 | 441,200 | — | — |
| 2021-09-14 | $13.00 | $13.00 | 142,500 | — | — |
| 2021-09-13 | $13.13 | $13.13 | 293,600 | — | — |
| 2021-09-10 | $13.30 | $13.30 | 92,300 | — | — |
| 2021-09-09 | $13.59 | $13.59 | 25,400 | — | — |
| 2021-09-08 | $13.41 | $13.41 | 22,100 | — | — |
| 2021-09-07 | $13.17 | $13.17 | 108,500 | — | — |
| 2021-09-03 | $13.70 | $13.70 | 30,200 | — | — |
| 2021-09-02 | $14.05 | $14.05 | 102,700 | — | — |
| 2021-09-01 | $13.80 | $13.80 | 12,900 | — | — |
| 2021-08-31 | $14.10 | $14.10 | 115,600 | — | — |
| 2021-08-30 | $14.22 | $14.22 | 63,700 | — | — |
| 2021-08-27 | $13.75 | $13.75 | 25,800 | — | — |
| 2021-08-26 | $13.34 | $13.34 | 22,200 | — | — |
| 2021-08-25 | $13.45 | $13.45 | 39,000 | — | — |
| 2021-08-24 | $13.41 | $13.41 | 33,100 | — | — |
| 2021-08-23 | $13.65 | $13.65 | 40,900 | — | — |
| 2021-08-20 | $13.96 | $13.96 | 49,100 | — | — |
| 2021-08-19 | $13.26 | $13.26 | 55,500 | — | — |
| 2021-08-18 | $13.17 | $13.17 | 51,600 | — | — |
| 2021-08-17 | $12.89 | $12.89 | 64,800 | — | — |
| 2021-08-16 | $12.26 | $12.26 | 71,000 | — | — |
| 2021-08-13 | $12.28 | $12.28 | 76,300 | — | — |
| 2021-08-12 | $12.58 | $12.58 | 137,200 | — | — |
| 2021-08-11 | $12.01 | $12.01 | 247,600 | — | — |
| 2021-08-10 | $12.77 | $12.77 | 649,100 | — | — |
| 2021-08-09 | $10.25 | $10.25 | 54,900 | — | — |
| 2021-08-06 | $10.45 | $10.45 | 59,800 | — | — |
| 2021-08-05 | $10.50 | $10.50 | 88,000 | — | — |
| 2021-08-04 | $11.35 | $11.35 | 18,100 | — | — |
| 2021-08-03 | $11.75 | $11.75 | 39,700 | — | — |
| 2021-08-02 | $12.16 | $12.16 | 18,800 | — | — |
| 2021-07-30 | $11.92 | $11.92 | 10,200 | — | — |
| 2021-07-29 | $12.28 | $12.28 | 34,500 | — | — |
| 2021-07-28 | $12.50 | $12.50 | 54,800 | — | — |
| 2021-07-27 | $12.30 | $12.30 | 27,500 | — | — |
| 2021-07-26 | $12.67 | $12.67 | 42,600 | — | — |
| 2021-07-23 | $13.01 | $13.01 | 25,200 | — | — |
| 2021-07-22 | $13.26 | $13.26 | 24,800 | — | — |
| 2021-07-21 | $13.84 | $13.84 | 23,700 | — | — |
| 2021-07-20 | $13.60 | $13.60 | 33,300 | — | — |
| 2021-07-19 | $13.18 | $13.18 | 25,400 | — | — |
| 2021-07-16 | $13.27 | $13.27 | 82,000 | — | — |
| 2021-07-15 | $13.92 | $13.92 | 69,200 | — | — |
| 2021-07-14 | $13.33 | $13.33 | 64,900 | — | — |
| 2021-07-13 | $13.92 | $13.92 | 32,700 | — | — |
| 2021-07-12 | $13.97 | $13.97 | 32,700 | — | — |
| 2021-07-09 | $14.50 | $14.50 | 32,100 | — | — |
| 2021-07-08 | $14.35 | $14.35 | 40,500 | — | — |
| 2021-07-07 | $13.66 | $13.66 | 40,500 | — | — |
| 2021-07-06 | $14.82 | $14.82 | 28,900 | — | — |
| 2021-07-02 | $15.02 | $15.02 | 65,500 | — | — |
| 2021-07-01 | $15.21 | $15.21 | 40,500 | — | — |
| 2021-06-30 | $14.99 | $14.99 | 49,600 | — | — |
| 2021-06-29 | $14.96 | $14.96 | 77,900 | — | — |
| 2021-06-28 | $14.85 | $14.85 | 76,100 | — | — |
| 2021-06-25 | $15.25 | $15.25 | 769,200 | — | — |
| 2021-06-24 | $16.00 | $16.00 | 117,500 | — | — |
| 2021-06-23 | $16.15 | $16.15 | 45,600 | — | — |
| 2021-06-22 | $15.87 | $15.87 | 54,000 | — | — |
| 2021-06-21 | $15.98 | $15.98 | 49,900 | — | — |
| 2021-06-18 | $15.63 | $15.63 | 163,300 | — | — |
| 2021-06-17 | $16.41 | $16.41 | 77,200 | — | — |
| 2021-06-16 | $16.50 | $16.50 | 61,500 | — | — |
| 2021-06-15 | $16.75 | $16.75 | 67,700 | — | — |
| 2021-06-14 | $16.95 | $16.95 | 80,800 | — | — |
| 2021-06-11 | $14.98 | $14.98 | 46,900 | — | — |
| 2021-06-10 | $15.40 | $15.40 | 53,800 | — | — |
| 2021-06-09 | $15.34 | $15.34 | 49,300 | — | — |
| 2021-06-08 | $15.62 | $15.62 | 55,100 | — | — |
| 2021-06-07 | $15.24 | $15.24 | 64,400 | — | — |
| 2021-06-04 | $13.33 | $13.33 | 20,300 | — | — |
| 2021-06-03 | $13.49 | $13.49 | 24,700 | — | — |
| 2021-06-02 | $13.91 | $13.91 | 28,300 | — | — |
| 2021-06-01 | $13.76 | $13.76 | 27,700 | — | — |
| 2021-05-28 | $14.25 | $14.25 | 29,100 | — | — |
| 2021-05-27 | $13.98 | $13.98 | 33,600 | — | — |
| 2021-05-26 | $13.74 | $13.74 | 29,000 | — | — |
| 2021-05-25 | $13.00 | $13.00 | 36,400 | — | — |
| 2021-05-24 | $12.64 | $12.64 | 39,000 | — | — |
| 2021-05-21 | $13.35 | $13.35 | 33,600 | — | — |
| 2021-05-20 | $12.99 | $12.99 | 32,800 | — | — |
| 2021-05-19 | $13.33 | $13.33 | 34,000 | — | — |
| 2021-05-18 | $13.54 | $13.54 | 43,300 | — | — |
| 2021-05-17 | $12.55 | $12.55 | 21,200 | — | — |
| 2021-05-14 | $12.49 | $12.49 | 62,300 | — | — |
| 2021-05-13 | $12.40 | $12.40 | 102,200 | — | — |
| 2021-05-12 | $12.85 | $12.85 | 128,000 | — | — |
| 2021-05-11 | $15.06 | $15.06 | 31,500 | — | — |
| 2021-05-10 | $15.17 | $15.17 | 32,200 | — | — |
| 2021-05-07 | $15.33 | $15.33 | 138,500 | — | — |
| 2021-05-06 | $14.93 | $14.93 | 20,700 | — | — |
| 2021-05-05 | $15.50 | $15.50 | 47,100 | — | — |
| 2021-05-04 | $15.85 | $15.85 | 56,900 | — | — |
| 2021-05-03 | $17.48 | $17.48 | 42,200 | — | — |
| 2021-04-30 | $16.86 | $16.86 | 25,400 | — | — |
| 2021-04-29 | $16.80 | $16.80 | 41,200 | — | — |
| 2021-04-28 | $16.94 | $16.94 | 65,700 | — | — |
| 2021-04-27 | $16.36 | $16.36 | 33,500 | — | — |
| 2021-04-26 | $16.49 | $16.49 | 34,900 | — | — |
| 2021-04-23 | $15.75 | $15.75 | 43,900 | — | — |
| 2021-04-22 | $15.25 | $15.25 | 108,100 | — | — |
| 2021-04-21 | $15.29 | $15.29 | 142,900 | — | — |
| 2021-04-20 | $15.83 | $15.83 | 86,400 | — | — |
| 2021-04-19 | $16.41 | $16.41 | 121,600 | — | — |
| 2021-04-16 | $16.62 | $16.62 | 25,800 | — | — |
| 2021-04-15 | $17.42 | $17.42 | 60,400 | — | — |
| 2021-04-14 | $16.69 | $16.69 | 20,300 | — | — |
| 2021-04-13 | $16.49 | $16.49 | 493,500 | — | — |
| 2021-04-12 | $16.25 | $16.25 | 45,100 | — | — |
| 2021-04-09 | $16.34 | $16.34 | 76,000 | — | — |
| 2021-04-08 | $16.51 | $16.51 | 123,000 | — | — |
| 2021-04-07 | $16.75 | $16.75 | 82,800 | — | — |
| 2021-04-06 | $17.68 | $17.68 | 138,600 | — | — |
| 2021-04-05 | $17.92 | $17.92 | 101,200 | — | — |
| 2021-04-01 | $17.50 | $17.50 | 100,400 | — | — |
| 2021-03-31 | $17.50 | $17.50 | 71,500 | — | — |
| 2021-03-30 | $17.42 | $17.42 | 68,600 | — | — |
| 2021-03-29 | $17.76 | $17.76 | 54,100 | — | — |
| 2021-03-26 | $17.59 | $17.59 | 45,400 | — | — |
| 2021-03-25 | $18.65 | $18.65 | 100,100 | — | — |
| 2021-03-24 | $18.01 | $18.01 | 119,100 | — | — |
| 2021-03-23 | $16.82 | $16.82 | 894,900 | — | — |
| 2021-03-22 | $19.12 | $19.12 | 14,000 | — | — |
| 2021-03-19 | $20.00 | $20.00 | 39,000 | — | — |
| 2021-03-18 | $20.56 | $20.56 | 10,800 | — | — |
| 2021-03-17 | $22.00 | $22.00 | 17,400 | — | — |
| 2021-03-16 | $20.30 | $20.30 | 8,300 | — | — |
| 2021-03-15 | $20.49 | $20.49 | 48,300 | — | — |
| 2021-03-12 | $20.02 | $20.02 | 49,100 | — | — |
| 2021-03-11 | $19.99 | $19.99 | 118,000 | — | — |
| 2021-03-10 | $20.76 | $20.76 | 45,300 | — | — |
| 2021-03-09 | $20.38 | $20.38 | 47,800 | — | — |
| 2021-03-08 | $20.45 | $20.45 | 34,600 | — | — |
| 2021-03-05 | $19.03 | $19.03 | 51,100 | — | — |
| 2021-03-04 | $19.50 | $19.50 | 41,300 | — | — |
| 2021-03-03 | $20.45 | $20.45 | 57,700 | — | — |
| 2021-03-02 | $20.88 | $20.88 | 179,900 | — | — |
| 2021-03-01 | $19.56 | $19.56 | 17,300 | — | — |
| 2021-02-26 | $18.29 | $18.29 | 14,800 | — | — |
| 2021-02-25 | $19.24 | $19.24 | 17,200 | — | — |
| 2021-02-24 | $18.90 | $18.90 | 41,400 | — | — |
| 2021-02-23 | $18.20 | $18.20 | 11,100 | — | — |
| 2021-02-22 | $17.69 | $17.69 | 7,000 | — | — |
| 2021-02-19 | $18.08 | $18.08 | 23,500 | — | — |
| 2021-02-18 | $18.09 | $18.09 | 8,600 | — | — |
| 2021-02-17 | $18.31 | $18.31 | 9,700 | — | — |
| 2021-02-16 | $18.20 | $18.20 | 12,900 | — | — |
| 2021-02-12 | $18.20 | $18.20 | 11,200 | — | — |
| 2021-02-11 | $18.35 | $18.35 | 17,900 | — | — |
| 2021-02-10 | $18.66 | $18.66 | 19,200 | — | — |
| 2021-02-09 | $19.25 | $19.25 | 21,300 | — | — |
| 2021-02-08 | $19.50 | $19.50 | 133,600 | — | — |
| 2021-02-05 | $18.45 | $18.45 | 50,800 | — | — |
| 2021-02-04 | $17.00 | $17.00 | 12,500 | — | — |
| 2021-02-03 | $16.24 | $16.24 | 5,900 | — | — |
| 2021-02-02 | $16.10 | $16.10 | 7,800 | — | — |
| 2021-02-01 | $15.73 | $15.73 | 18,300 | — | — |
| 2021-01-29 | $15.70 | $15.70 | 17,200 | — | — |
| 2021-01-28 | $16.28 | $16.28 | 11,500 | — | — |
| 2021-01-27 | $16.00 | $16.00 | 16,700 | — | — |
| 2021-01-26 | $16.13 | $16.13 | 13,200 | — | — |
| 2021-01-25 | $15.99 | $15.99 | 41,100 | — | — |
| 2021-01-22 | $16.06 | $16.06 | 39,000 | — | — |
| 2021-01-21 | $16.03 | $16.03 | 65,400 | — | — |
| 2021-01-20 | $16.41 | $16.41 | 52,400 | — | — |
| 2021-01-19 | $16.00 | $16.00 | 96,300 | — | — |
| 2021-01-15 | $15.35 | $15.35 | 10,200 | — | — |
| 2021-01-14 | $14.68 | $14.68 | 8,600 | — | — |
| 2021-01-13 | $14.47 | $14.47 | 25,500 | — | — |
| 2021-01-12 | $15.79 | $15.79 | 37,600 | — | — |
| 2021-01-11 | $16.05 | $16.05 | 19,000 | — | — |
| 2021-01-08 | $15.69 | $15.69 | 45,800 | — | — |
| 2021-01-07 | $16.09 | $16.09 | 37,200 | — | — |
| 2021-01-06 | $16.10 | $16.10 | 37,300 | — | — |
| 2021-01-05 | $14.39 | $14.39 | 54,500 | — | — |
| 2021-01-04 | $13.90 | $13.90 | 32,300 | — | — |