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
- 2010-10-29 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 | $8.02 | $8.02 | 2,393,600 | — | — |
| 2021-12-30 | $7.98 | $7.98 | 3,094,300 | — | — |
| 2021-12-29 | $7.90 | $7.90 | 2,710,400 | — | — |
| 2021-12-28 | $7.97 | $7.97 | 3,365,200 | — | — |
| 2021-12-27 | $7.99 | $7.99 | 1,933,600 | — | — |
| 2021-12-23 | $7.92 | $7.92 | 1,938,000 | — | — |
| 2021-12-22 | $7.93 | $7.93 | 2,215,200 | — | — |
| 2021-12-21 | $7.82 | $7.82 | 2,555,500 | — | — |
| 2021-12-20 | $7.73 | $7.73 | 3,458,300 | — | — |
| 2021-12-17 | $7.79 | $7.79 | 2,723,300 | — | — |
| 2021-12-16 | $7.81 | $7.81 | 2,806,000 | — | — |
| 2021-12-15 | $7.66 | $7.66 | 4,451,300 | — | — |
| 2021-12-14 | $7.64 | $7.64 | 2,894,800 | — | — |
| 2021-12-13 | $7.78 | $7.78 | 2,371,200 | — | — |
| 2021-12-10 | $7.73 | $7.73 | 2,016,100 | — | — |
| 2021-12-09 | $7.65 | $7.65 | 2,933,000 | — | — |
| 2021-12-08 | $7.83 | $7.83 | 3,259,900 | — | — |
| 2021-12-07 | $7.83 | $7.83 | 2,458,200 | — | — |
| 2021-12-06 | $7.81 | $7.81 | 3,332,100 | — | — |
| 2021-12-03 | $7.87 | $7.87 | 4,784,600 | — | — |
| 2021-12-02 | $7.82 | $7.82 | 3,527,700 | — | — |
| 2021-12-01 | $7.75 | $7.75 | 5,238,600 | — | — |
| 2021-11-30 | $7.96 | $7.96 | 3,174,000 | — | — |
| 2021-11-29 | $7.97 | $7.97 | 3,641,300 | — | — |
| 2021-11-26 | $8.08 | $8.08 | 3,794,000 | — | — |
| 2021-11-24 | $8.21 | $8.21 | 1,927,300 | — | — |
| 2021-11-23 | $8.25 | $8.25 | 4,203,700 | — | — |
| 2021-11-22 | $8.41 | $8.41 | 3,546,100 | — | — |
| 2021-11-19 | $8.56 | $8.56 | 3,037,100 | — | — |
| 2021-11-18 | $8.67 | $8.67 | 2,140,300 | — | — |
| 2021-11-17 | $8.75 | $8.75 | 1,741,400 | — | — |
| 2021-11-16 | $8.66 | $8.66 | 2,858,500 | — | — |
| 2021-11-15 | $8.75 | $8.75 | 2,858,100 | — | — |
| 2021-11-12 | $8.81 | $8.81 | 4,067,000 | — | — |
| 2021-11-11 | $8.81 | $8.81 | 3,228,300 | — | — |
| 2021-11-10 | $8.61 | $8.61 | 7,359,700 | — | — |
| 2021-11-09 | $8.49 | $8.49 | 2,625,500 | — | — |
| 2021-11-08 | $8.55 | $8.55 | 2,603,400 | — | — |
| 2021-11-05 | $8.44 | $8.44 | 3,013,900 | — | — |
| 2021-11-04 | $8.32 | $8.32 | 3,719,600 | — | — |
| 2021-11-03 | $8.23 | $8.23 | 4,242,800 | — | — |
| 2021-11-02 | $8.22 | $8.22 | 2,727,400 | — | — |
| 2021-11-01 | $8.41 | $8.41 | 1,679,200 | — | — |
| 2021-10-29 | $8.36 | $8.36 | 2,369,400 | — | — |
| 2021-10-28 | $8.42 | $8.42 | 1,585,600 | — | — |
| 2021-10-27 | $8.43 | $8.43 | 1,869,400 | — | — |
| 2021-10-26 | $8.46 | $8.46 | 3,485,100 | — | — |
| 2021-10-25 | $8.58 | $8.58 | 2,573,600 | — | — |
| 2021-10-22 | $8.51 | $8.51 | 3,491,500 | — | — |
| 2021-10-21 | $8.44 | $8.44 | 2,162,900 | — | — |
| 2021-10-20 | $8.50 | $8.50 | 4,379,800 | — | — |
| 2021-10-19 | $8.28 | $8.28 | 5,885,600 | — | — |
| 2021-10-18 | $8.13 | $8.13 | 1,948,600 | — | — |
| 2021-10-15 | $8.17 | $8.17 | 1,702,000 | — | — |
| 2021-10-14 | $8.24 | $8.24 | 1,986,500 | — | — |
| 2021-10-13 | $8.05 | $8.05 | 5,342,400 | — | — |
| 2021-10-12 | $7.88 | $7.88 | 2,527,500 | — | — |
| 2021-10-11 | $7.87 | $7.87 | 1,341,400 | — | — |
| 2021-10-08 | $7.88 | $7.88 | 1,783,400 | — | — |
| 2021-10-07 | $7.86 | $7.86 | 3,399,000 | — | — |
| 2021-10-06 | $7.89 | $7.89 | 2,658,100 | — | — |
| 2021-10-05 | $7.87 | $7.87 | 1,704,700 | — | — |
| 2021-10-04 | $7.89 | $7.89 | 3,037,300 | — | — |
| 2021-10-01 | $7.82 | $7.82 | 2,224,000 | — | — |
| 2021-09-30 | $7.68 | $7.68 | 3,735,200 | — | — |
| 2021-09-29 | $7.50 | $7.50 | 5,672,400 | — | — |
| 2021-09-28 | $7.80 | $7.80 | 2,718,900 | — | — |
| 2021-09-27 | $7.85 | $7.85 | 1,606,500 | — | — |
| 2021-09-24 | $7.78 | $7.78 | 3,467,300 | — | — |
| 2021-09-23 | $7.85 | $7.85 | 1,792,400 | — | — |
| 2021-09-22 | $7.90 | $7.90 | 3,148,700 | — | — |
| 2021-09-21 | $7.85 | $7.85 | 2,702,400 | — | — |
| 2021-09-20 | $7.76 | $7.76 | 4,025,100 | — | — |
| 2021-09-17 | $7.83 | $7.83 | 6,442,300 | — | — |
| 2021-09-16 | $8.02 | $8.02 | 5,732,000 | — | — |
| 2021-09-15 | $8.34 | $8.34 | 2,162,300 | — | — |
| 2021-09-14 | $8.34 | $8.34 | 2,302,500 | — | — |
| 2021-09-13 | $8.29 | $8.29 | 2,112,600 | — | — |
| 2021-09-10 | $8.30 | $8.30 | 2,521,500 | — | — |
| 2021-09-09 | $8.40 | $8.40 | 2,474,100 | — | — |
| 2021-09-08 | $8.36 | $8.36 | 2,895,200 | — | — |
| 2021-09-07 | $8.50 | $8.50 | 2,344,400 | — | — |
| 2021-09-03 | $8.64 | $8.64 | 4,816,600 | — | — |
| 2021-09-02 | $8.39 | $8.39 | 2,127,800 | — | — |
| 2021-09-01 | $8.49 | $8.49 | 2,596,500 | — | — |
| 2021-08-31 | $8.40 | $8.40 | 1,973,100 | — | — |
| 2021-08-30 | $8.45 | $8.45 | 1,682,800 | — | — |
| 2021-08-27 | $8.45 | $8.45 | 2,839,000 | — | — |
| 2021-08-26 | $8.27 | $8.27 | 1,831,500 | — | — |
| 2021-08-25 | $8.35 | $8.35 | 1,782,700 | — | — |
| 2021-08-24 | $8.35 | $8.35 | 1,912,100 | — | — |
| 2021-08-23 | $8.27 | $8.27 | 3,112,000 | — | — |
| 2021-08-20 | $8.11 | $8.11 | 2,467,300 | — | — |
| 2021-08-19 | $8.17 | $8.17 | 2,234,500 | — | — |
| 2021-08-18 | $8.27 | $8.27 | 2,271,000 | — | — |
| 2021-08-17 | $8.32 | $8.32 | 1,893,900 | — | — |
| 2021-08-16 | $8.40 | $8.40 | 3,681,000 | — | — |
| 2021-08-13 | $8.37 | $8.37 | 3,983,700 | — | — |
| 2021-08-12 | $8.18 | $8.18 | 2,401,000 | — | — |
| 2021-08-11 | $8.31 | $8.31 | 2,312,600 | — | — |
| 2021-08-10 | $8.21 | $8.21 | 3,407,100 | — | — |
| 2021-08-09 | $8.26 | $8.26 | 5,604,500 | — | — |
| 2021-08-06 | $8.55 | $8.55 | 3,626,200 | — | — |
| 2021-08-05 | $8.82 | $8.82 | 1,312,400 | — | — |
| 2021-08-04 | $8.89 | $8.89 | 1,807,300 | — | — |
| 2021-08-03 | $8.95 | $8.95 | 1,605,300 | — | — |
| 2021-08-02 | $8.88 | $8.88 | 1,251,200 | — | — |
| 2021-07-30 | $8.90 | $8.90 | 1,312,300 | — | — |
| 2021-07-29 | $8.95 | $8.95 | 2,323,900 | — | — |
| 2021-07-28 | $8.74 | $8.74 | 2,120,300 | — | — |
| 2021-07-27 | $8.65 | $8.65 | 2,531,200 | — | — |
| 2021-07-26 | $8.78 | $8.78 | 1,302,400 | — | — |
| 2021-07-23 | $8.80 | $8.80 | 1,467,300 | — | — |
| 2021-07-22 | $8.86 | $8.86 | 1,433,900 | — | — |
| 2021-07-21 | $8.82 | $8.82 | 1,364,900 | — | — |
| 2021-07-20 | $8.72 | $8.72 | 2,970,000 | — | — |
| 2021-07-19 | $8.79 | $8.79 | 7,342,000 | — | — |
| 2021-07-16 | $9.04 | $9.04 | 3,552,600 | — | — |
| 2021-07-15 | $9.26 | $9.26 | 1,671,900 | — | — |
| 2021-07-14 | $9.26 | $9.26 | 2,464,500 | — | — |
| 2021-07-13 | $9.15 | $9.15 | 1,813,000 | — | — |
| 2021-07-12 | $9.26 | $9.26 | 2,114,400 | — | — |
| 2021-07-09 | $9.21 | $9.21 | 1,586,000 | — | — |
| 2021-07-08 | $9.19 | $9.19 | 3,228,000 | — | — |
| 2021-07-07 | $9.25 | $9.25 | 2,099,900 | — | — |
| 2021-07-06 | $9.24 | $9.24 | 3,222,800 | — | — |
| 2021-07-02 | $9.38 | $9.38 | 2,945,100 | — | — |
| 2021-07-01 | $9.23 | $9.23 | 1,738,600 | — | — |
| 2021-06-30 | $9.28 | $9.28 | 4,036,800 | — | — |
| 2021-06-29 | $9.17 | $9.17 | 2,421,400 | — | — |
| 2021-06-28 | $9.30 | $9.30 | 1,803,400 | — | — |
| 2021-06-25 | $9.27 | $9.27 | 1,526,000 | — | — |
| 2021-06-24 | $9.25 | $9.25 | 1,459,400 | — | — |
| 2021-06-23 | $9.18 | $9.18 | 4,869,800 | — | — |
| 2021-06-22 | $9.22 | $9.22 | 3,139,000 | — | — |
| 2021-06-21 | $9.28 | $9.28 | 4,681,000 | — | — |
| 2021-06-18 | $9.28 | $9.28 | 6,861,200 | — | — |
| 2021-06-17 | $9.31 | $9.31 | 10,645,400 | — | — |
| 2021-06-16 | $9.76 | $9.76 | 3,796,800 | — | — |
| 2021-06-15 | $9.88 | $9.88 | 2,827,200 | — | — |
| 2021-06-14 | $9.97 | $9.97 | 3,598,700 | — | — |
| 2021-06-11 | $9.97 | $9.97 | 3,962,200 | — | — |
| 2021-06-10 | $10.01 | $10.01 | 4,324,900 | — | — |
| 2021-06-09 | $9.93 | $9.93 | 4,267,800 | — | — |
| 2021-06-08 | $9.89 | $9.89 | 4,085,500 | — | — |
| 2021-06-07 | $9.97 | $9.97 | 3,668,600 | — | — |
| 2021-06-04 | $9.97 | $9.97 | 4,879,800 | — | — |
| 2021-06-03 | $9.84 | $9.84 | 8,431,500 | — | — |
| 2021-06-02 | $10.09 | $10.09 | 4,742,500 | — | — |
| 2021-06-01 | $10.03 | $10.03 | 5,977,600 | — | — |
| 2021-05-28 | $10.02 | $10.02 | 3,445,400 | — | — |
| 2021-05-27 | $10.00 | $10.00 | 3,826,800 | — | — |
| 2021-05-26 | $9.96 | $9.96 | 3,842,300 | — | — |
| 2021-05-25 | $10.00 | $10.00 | 5,820,300 | — | — |
| 2021-05-24 | $9.94 | $9.94 | 3,638,700 | — | — |
| 2021-05-21 | $9.89 | $9.89 | 4,978,500 | — | — |
| 2021-05-20 | $9.93 | $9.93 | 4,186,700 | — | — |
| 2021-05-19 | $9.95 | $9.95 | 6,830,700 | — | — |
| 2021-05-18 | $10.11 | $10.11 | 3,701,300 | — | — |
| 2021-05-17 | $10.03 | $10.03 | 10,496,200 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 4,953,300 | — | — |
| 2021-05-13 | $9.71 | $9.71 | 3,714,200 | — | — |
| 2021-05-12 | $9.71 | $9.71 | 5,638,400 | — | — |
| 2021-05-11 | $9.88 | $9.88 | 4,351,200 | — | — |
| 2021-05-10 | $9.81 | $9.81 | 7,153,600 | — | — |
| 2021-05-07 | $9.84 | $9.84 | 5,013,600 | — | — |
| 2021-05-06 | $9.73 | $9.73 | 9,005,200 | — | — |
| 2021-05-05 | $9.51 | $9.51 | 3,861,700 | — | — |
| 2021-05-04 | $9.53 | $9.53 | 6,083,100 | — | — |
| 2021-05-03 | $9.63 | $9.63 | 13,709,800 | — | — |
| 2021-04-30 | $9.38 | $9.38 | 5,596,900 | — | — |
| 2021-04-29 | $9.45 | $9.45 | 4,992,800 | — | — |
| 2021-04-28 | $9.47 | $9.47 | 3,380,200 | — | — |
| 2021-04-27 | $9.40 | $9.40 | 3,651,800 | — | — |
| 2021-04-26 | $9.39 | $9.39 | 3,881,700 | — | — |
| 2021-04-23 | $9.36 | $9.36 | 3,978,000 | — | — |
| 2021-04-22 | $9.39 | $9.39 | 3,882,400 | — | — |
| 2021-04-21 | $9.52 | $9.52 | 5,904,000 | — | — |
| 2021-04-20 | $9.25 | $9.25 | 3,623,100 | — | — |
| 2021-04-19 | $9.26 | $9.26 | 3,211,000 | — | — |
| 2021-04-16 | $9.31 | $9.31 | 5,121,100 | — | — |
| 2021-04-15 | $9.27 | $9.27 | 8,092,000 | — | — |
| 2021-04-14 | $9.12 | $9.12 | 4,627,100 | — | — |
| 2021-04-13 | $9.06 | $9.06 | 4,774,900 | — | — |
| 2021-04-12 | $8.94 | $8.94 | 3,811,300 | — | — |
| 2021-04-09 | $9.02 | $9.02 | 3,060,500 | — | — |
| 2021-04-08 | $9.08 | $9.08 | 4,825,900 | — | — |
| 2021-04-07 | $8.98 | $8.98 | 4,407,800 | — | — |
| 2021-04-06 | $9.04 | $9.04 | 5,989,700 | — | — |
| 2021-04-05 | $8.99 | $8.99 | 3,945,500 | — | — |
| 2021-04-01 | $8.96 | $8.96 | 8,454,900 | — | — |
| 2021-03-31 | $8.78 | $8.78 | 8,696,100 | — | — |
| 2021-03-30 | $8.69 | $8.69 | 6,850,900 | — | — |
| 2021-03-29 | $8.98 | $8.98 | 4,333,200 | — | — |
| 2021-03-26 | $9.03 | $9.03 | 3,673,600 | — | — |
| 2021-03-25 | $9.03 | $9.03 | 5,190,400 | — | — |
| 2021-03-24 | $9.06 | $9.06 | 5,434,400 | — | — |
| 2021-03-23 | $9.07 | $9.07 | 4,030,900 | — | — |
| 2021-03-22 | $9.32 | $9.32 | 3,826,300 | — | — |
| 2021-03-19 | $9.41 | $9.41 | 3,332,000 | — | — |
| 2021-03-18 | $9.33 | $9.33 | 4,067,200 | — | — |
| 2021-03-17 | $9.45 | $9.45 | 7,172,300 | — | — |
| 2021-03-16 | $9.39 | $9.39 | 3,187,500 | — | — |
| 2021-03-15 | $9.47 | $9.47 | 7,746,100 | — | — |
| 2021-03-12 | $9.41 | $9.41 | 4,439,200 | — | — |
| 2021-03-11 | $9.46 | $9.46 | 4,392,300 | — | — |
| 2021-03-10 | $9.43 | $9.43 | 4,249,200 | — | — |
| 2021-03-09 | $9.26 | $9.26 | 10,113,600 | — | — |
| 2021-03-08 | $9.08 | $9.08 | 5,013,200 | — | — |
| 2021-03-05 | $9.05 | $9.05 | 7,180,600 | — | — |
| 2021-03-04 | $9.08 | $9.08 | 9,374,400 | — | — |
| 2021-03-03 | $9.43 | $9.43 | 7,120,300 | — | — |
| 2021-03-02 | $9.64 | $9.64 | 9,627,200 | — | — |
| 2021-03-01 | $9.61 | $9.61 | 17,655,300 | — | — |
| 2021-02-26 | $9.81 | $9.81 | 12,639,100 | — | — |
| 2021-02-25 | $10.03 | $10.03 | 12,217,300 | — | — |
| 2021-02-24 | $10.16 | $10.16 | 12,634,100 | — | — |
| 2021-02-23 | $10.14 | $10.14 | 15,332,400 | — | — |
| 2021-02-22 | $10.22 | $10.22 | 31,340,300 | — | — |
| 2021-02-19 | $9.81 | $9.81 | 13,579,700 | — | — |
| 2021-02-18 | $9.90 | $9.90 | 8,101,000 | — | — |
| 2021-02-17 | $9.87 | $9.87 | 15,922,600 | — | — |
| 2021-02-16 | $9.89 | $9.89 | 24,732,000 | — | — |
| 2021-02-12 | $9.81 | $9.81 | 7,660,300 | — | — |
| 2021-02-11 | $9.81 | $9.81 | 7,567,600 | — | — |
| 2021-02-10 | $9.86 | $9.86 | 5,205,900 | — | — |
| 2021-02-09 | $9.85 | $9.85 | 4,027,800 | — | — |
| 2021-02-08 | $9.80 | $9.80 | 8,090,900 | — | — |
| 2021-02-05 | $9.69 | $9.69 | 7,316,200 | — | — |
| 2021-02-04 | $9.63 | $9.63 | 7,366,300 | — | — |
| 2021-02-03 | $9.71 | $9.71 | 9,014,000 | — | — |
| 2021-02-02 | $9.78 | $9.78 | 12,926,400 | — | — |
| 2021-02-01 | $10.41 | $10.41 | 46,111,400 | — | — |
| 2021-01-29 | $9.58 | $9.58 | 11,552,700 | — | — |
| 2021-01-28 | $9.26 | $9.26 | 11,648,800 | — | — |
| 2021-01-27 | $8.76 | $8.76 | 2,333,200 | — | — |
| 2021-01-26 | $8.93 | $8.93 | 1,800,700 | — | — |
| 2021-01-25 | $8.93 | $8.93 | 1,144,200 | — | — |
| 2021-01-22 | $8.98 | $8.98 | 1,313,700 | — | — |
| 2021-01-21 | $9.18 | $9.18 | 1,444,800 | — | — |
| 2021-01-20 | $9.10 | $9.10 | 2,123,100 | — | — |
| 2021-01-19 | $8.93 | $8.93 | 2,191,400 | — | — |
| 2021-01-15 | $8.73 | $8.73 | 2,366,000 | — | — |
| 2021-01-14 | $9.08 | $9.08 | 1,531,900 | — | — |
| 2021-01-13 | $8.89 | $8.89 | 1,298,300 | — | — |
| 2021-01-12 | $9.05 | $9.05 | 1,899,800 | — | — |
| 2021-01-11 | $8.82 | $8.82 | 2,103,900 | — | — |
| 2021-01-08 | $8.99 | $8.99 | 5,439,800 | — | — |
| 2021-01-07 | $9.63 | $9.63 | 1,647,800 | — | — |
| 2021-01-06 | $9.66 | $9.66 | 2,554,600 | — | — |
| 2021-01-05 | $9.72 | $9.72 | 1,411,600 | — | — |
| 2021-01-04 | $9.58 | $9.58 | 4,013,300 | — | — |