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
- 2013-04-26 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 | $7.02 | $7.02 | 71,500 | — | — |
| 2021-12-30 | $6.74 | $6.74 | 89,200 | — | — |
| 2021-12-29 | $6.77 | $6.77 | 84,600 | — | — |
| 2021-12-28 | $6.71 | $6.71 | 108,600 | — | — |
| 2021-12-27 | $6.61 | $6.61 | 97,900 | — | — |
| 2021-12-23 | $7.00 | $7.00 | 50,700 | — | — |
| 2021-12-22 | $7.25 | $7.25 | 21,400 | — | — |
| 2021-12-21 | $7.24 | $7.24 | 55,700 | — | — |
| 2021-12-20 | $7.05 | $7.05 | 18,100 | — | — |
| 2021-12-17 | $6.95 | $6.95 | 92,000 | — | — |
| 2021-12-16 | $7.25 | $7.25 | 48,300 | — | — |
| 2021-12-15 | $7.28 | $7.28 | 77,600 | — | — |
| 2021-12-14 | $7.76 | $7.76 | 54,700 | — | — |
| 2021-12-13 | $7.76 | $7.76 | 38,800 | — | — |
| 2021-12-10 | $7.43 | $7.43 | 15,700 | — | — |
| 2021-12-09 | $7.64 | $7.64 | 75,500 | — | — |
| 2021-12-08 | $8.41 | $8.41 | 25,000 | — | — |
| 2021-12-07 | $7.95 | $7.95 | 67,600 | — | — |
| 2021-12-06 | $7.43 | $7.43 | 20,200 | — | — |
| 2021-12-03 | $7.53 | $7.53 | 98,200 | — | — |
| 2021-12-02 | $7.55 | $7.55 | 66,600 | — | — |
| 2021-12-01 | $8.00 | $8.00 | 87,800 | — | — |
| 2021-11-30 | $7.75 | $7.75 | 39,600 | — | — |
| 2021-11-29 | $7.22 | $7.22 | 50,400 | — | — |
| 2021-11-26 | $7.57 | $7.57 | 25,100 | — | — |
| 2021-11-24 | $7.92 | $7.92 | 30,700 | — | — |
| 2021-11-23 | $7.67 | $7.67 | 29,100 | — | — |
| 2021-11-22 | $7.83 | $7.83 | 73,100 | — | — |
| 2021-11-19 | $7.75 | $7.75 | 46,200 | — | — |
| 2021-11-18 | $8.25 | $8.25 | 69,700 | — | — |
| 2021-11-17 | $8.14 | $8.14 | 84,500 | — | — |
| 2021-11-16 | $8.84 | $8.84 | 40,800 | — | — |
| 2021-11-15 | $9.13 | $9.13 | 73,300 | — | — |
| 2021-11-12 | $8.76 | $8.76 | 149,700 | — | — |
| 2021-11-11 | $9.95 | $9.95 | 46,900 | — | — |
| 2021-11-10 | $9.69 | $9.69 | 25,900 | — | — |
| 2021-11-09 | $9.91 | $9.91 | 25,400 | — | — |
| 2021-11-08 | $10.30 | $10.30 | 70,200 | — | — |
| 2021-11-05 | $9.54 | $9.54 | 50,200 | — | — |
| 2021-11-04 | $10.36 | $10.36 | 30,900 | — | — |
| 2021-11-03 | $10.01 | $10.01 | 24,200 | — | — |
| 2021-11-02 | $10.00 | $10.00 | 22,700 | — | — |
| 2021-11-01 | $10.11 | $10.11 | 16,200 | — | — |
| 2021-10-29 | $9.94 | $9.94 | 21,400 | — | — |
| 2021-10-28 | $10.29 | $10.29 | 52,000 | — | — |
| 2021-10-27 | $9.61 | $9.61 | 30,700 | — | — |
| 2021-10-26 | $10.07 | $10.07 | 61,000 | — | — |
| 2021-10-25 | $10.15 | $10.15 | 29,800 | — | — |
| 2021-10-22 | $10.39 | $10.39 | 19,000 | — | — |
| 2021-10-21 | $10.19 | $10.19 | 35,300 | — | — |
| 2021-10-20 | $10.26 | $10.26 | 38,300 | — | — |
| 2021-10-19 | $10.39 | $10.39 | 66,300 | — | — |
| 2021-10-18 | $10.12 | $10.12 | 41,400 | — | — |
| 2021-10-15 | $10.61 | $10.61 | 39,400 | — | — |
| 2021-10-14 | $10.72 | $10.72 | 31,200 | — | — |
| 2021-10-13 | $10.31 | $10.31 | 23,100 | — | — |
| 2021-10-12 | $9.99 | $9.99 | 42,800 | — | — |
| 2021-10-11 | $10.24 | $10.24 | 40,300 | — | — |
| 2021-10-08 | $10.42 | $10.42 | 37,800 | — | — |
| 2021-10-07 | $10.77 | $10.77 | 33,600 | — | — |
| 2021-10-06 | $10.93 | $10.93 | 35,200 | — | — |
| 2021-10-05 | $11.01 | $11.01 | 66,100 | — | — |
| 2021-10-04 | $10.92 | $10.92 | 101,600 | — | — |
| 2021-10-01 | $11.35 | $11.35 | 53,600 | — | — |
| 2021-09-30 | $11.03 | $11.03 | 58,000 | — | — |
| 2021-09-29 | $10.68 | $10.68 | 52,800 | — | — |
| 2021-09-28 | $10.43 | $10.43 | 44,400 | — | — |
| 2021-09-27 | $11.15 | $11.15 | 31,800 | — | — |
| 2021-09-24 | $11.11 | $11.11 | 27,500 | — | — |
| 2021-09-23 | $11.13 | $11.13 | 86,800 | — | — |
| 2021-09-22 | $11.12 | $11.12 | 71,800 | — | — |
| 2021-09-21 | $10.94 | $10.94 | 44,400 | — | — |
| 2021-09-20 | $10.33 | $10.33 | 146,300 | — | — |
| 2021-09-17 | $11.35 | $11.35 | 55,400 | — | — |
| 2021-09-16 | $11.99 | $11.99 | 233,900 | — | — |
| 2021-09-15 | $11.05 | $11.05 | 116,900 | — | — |
| 2021-09-14 | $11.00 | $11.00 | 97,900 | — | — |
| 2021-09-13 | $10.80 | $10.80 | 155,400 | — | — |
| 2021-09-10 | $11.66 | $11.66 | 113,000 | — | — |
| 2021-09-09 | $12.67 | $12.67 | 72,000 | — | — |
| 2021-09-08 | $12.01 | $12.01 | 114,800 | — | — |
| 2021-09-07 | $12.66 | $12.66 | 71,800 | — | — |
| 2021-09-03 | $12.96 | $12.96 | 54,200 | — | — |
| 2021-09-02 | $12.94 | $12.94 | 73,000 | — | — |
| 2021-09-01 | $12.59 | $12.59 | 60,300 | — | — |
| 2021-08-31 | $13.04 | $13.04 | 68,400 | — | — |
| 2021-08-30 | $12.95 | $12.95 | 55,500 | — | — |
| 2021-08-27 | $12.91 | $12.91 | 115,800 | — | — |
| 2021-08-26 | $12.88 | $12.88 | 114,000 | — | — |
| 2021-08-25 | $12.16 | $12.16 | 123,700 | — | — |
| 2021-08-24 | $12.43 | $12.43 | 82,900 | — | — |
| 2021-08-23 | $11.62 | $11.62 | 120,900 | — | — |
| 2021-08-20 | $11.30 | $11.30 | 187,800 | — | — |
| 2021-08-19 | $11.61 | $11.61 | 641,500 | — | — |
| 2021-08-18 | $10.60 | $10.60 | 117,700 | — | — |
| 2021-08-17 | $10.53 | $10.53 | 183,300 | — | — |
| 2021-08-16 | $10.73 | $10.73 | 414,600 | — | — |
| 2021-08-13 | $9.50 | $9.50 | 241,500 | — | — |
| 2021-08-12 | $9.58 | $9.58 | 944,800 | — | — |
| 2021-08-11 | $13.11 | $13.11 | 283,100 | — | — |
| 2021-08-10 | $13.33 | $13.33 | 881,400 | — | — |
| 2021-08-09 | $14.45 | $14.45 | 47,300 | — | — |
| 2021-08-06 | $13.84 | $13.84 | 32,300 | — | — |
| 2021-08-05 | $13.59 | $13.59 | 35,000 | — | — |
| 2021-08-04 | $13.22 | $13.22 | 37,400 | — | — |
| 2021-08-03 | $13.70 | $13.70 | 39,800 | — | — |
| 2021-08-02 | $13.63 | $13.63 | 24,900 | — | — |
| 2021-07-30 | $13.86 | $13.86 | 34,500 | — | — |
| 2021-07-29 | $14.05 | $14.05 | 63,900 | — | — |
| 2021-07-28 | $14.20 | $14.20 | 62,300 | — | — |
| 2021-07-27 | $13.46 | $13.46 | 77,700 | — | — |
| 2021-07-26 | $14.00 | $14.00 | 78,400 | — | — |
| 2021-07-23 | $14.50 | $14.50 | 54,000 | — | — |
| 2021-07-22 | $14.61 | $14.61 | 32,900 | — | — |
| 2021-07-21 | $14.90 | $14.90 | 63,200 | — | — |
| 2021-07-20 | $15.18 | $15.18 | 48,300 | — | — |
| 2021-07-19 | $15.08 | $15.08 | 72,100 | — | — |
| 2021-07-16 | $15.63 | $15.63 | 101,800 | — | — |
| 2021-07-15 | $15.83 | $15.83 | 82,100 | — | — |
| 2021-07-14 | $14.77 | $14.77 | 65,700 | — | — |
| 2021-07-13 | $15.43 | $15.43 | 62,400 | — | — |
| 2021-07-12 | $16.17 | $16.17 | 35,100 | — | — |
| 2021-07-09 | $16.35 | $16.35 | 34,100 | — | — |
| 2021-07-08 | $16.11 | $16.11 | 78,600 | — | — |
| 2021-07-07 | $16.44 | $16.44 | 72,700 | — | — |
| 2021-07-06 | $16.50 | $16.50 | 65,200 | — | — |
| 2021-07-02 | $16.52 | $16.52 | 46,600 | — | — |
| 2021-07-01 | $16.92 | $16.92 | 51,200 | — | — |
| 2021-06-30 | $16.79 | $16.79 | 96,900 | — | — |
| 2021-06-29 | $17.63 | $17.63 | 55,700 | — | — |
| 2021-06-28 | $17.75 | $17.75 | 59,900 | — | — |
| 2021-06-25 | $17.73 | $17.73 | 54,000 | — | — |
| 2021-06-24 | $18.11 | $18.11 | 74,100 | — | — |
| 2021-06-23 | $17.30 | $17.30 | 75,800 | — | — |
| 2021-06-22 | $16.79 | $16.79 | 80,900 | — | — |
| 2021-06-21 | $16.92 | $16.92 | 52,900 | — | — |
| 2021-06-18 | $17.04 | $17.04 | 48,300 | — | — |
| 2021-06-17 | $17.22 | $17.22 | 74,900 | — | — |
| 2021-06-16 | $17.66 | $17.66 | 139,000 | — | — |
| 2021-06-15 | $17.47 | $17.47 | 84,500 | — | — |
| 2021-06-14 | $17.95 | $17.95 | 84,500 | — | — |
| 2021-06-11 | $18.20 | $18.20 | 41,200 | — | — |
| 2021-06-10 | $18.24 | $18.24 | 87,200 | — | — |
| 2021-06-09 | $18.30 | $18.30 | 98,700 | — | — |
| 2021-06-08 | $19.09 | $19.09 | 183,700 | — | — |
| 2021-06-07 | $19.63 | $19.63 | 155,300 | — | — |
| 2021-06-04 | $17.91 | $17.91 | 41,300 | — | — |
| 2021-06-03 | $17.80 | $17.80 | 42,600 | — | — |
| 2021-06-02 | $18.06 | $18.06 | 78,500 | — | — |
| 2021-06-01 | $17.41 | $17.41 | 93,800 | — | — |
| 2021-05-28 | $18.34 | $18.34 | 46,000 | — | — |
| 2021-05-27 | $18.00 | $18.00 | 60,100 | — | — |
| 2021-05-26 | $17.68 | $17.68 | 54,600 | — | — |
| 2021-05-25 | $17.20 | $17.20 | 51,600 | — | — |
| 2021-05-24 | $17.35 | $17.35 | 90,400 | — | — |
| 2021-05-21 | $18.05 | $18.05 | 153,200 | — | — |
| 2021-05-20 | $16.62 | $16.62 | 121,100 | — | — |
| 2021-05-19 | $17.27 | $17.27 | 136,400 | — | — |
| 2021-05-18 | $18.01 | $18.01 | 161,400 | — | — |
| 2021-05-17 | $16.26 | $16.26 | 123,400 | — | — |
| 2021-05-14 | $16.10 | $16.10 | 308,500 | — | — |
| 2021-05-13 | $18.02 | $18.02 | 84,000 | — | — |
| 2021-05-12 | $18.18 | $18.18 | 129,000 | — | — |
| 2021-05-11 | $20.23 | $20.23 | 122,800 | — | — |
| 2021-05-10 | $18.57 | $18.57 | 159,000 | — | — |
| 2021-05-07 | $20.34 | $20.34 | 100,300 | — | — |
| 2021-05-06 | $21.09 | $21.09 | 262,800 | — | — |
| 2021-05-05 | $22.96 | $22.96 | 69,700 | — | — |
| 2021-05-04 | $23.95 | $23.95 | 71,900 | — | — |
| 2021-05-03 | $25.08 | $25.08 | 54,700 | — | — |
| 2021-04-30 | $25.30 | $25.30 | 55,600 | — | — |
| 2021-04-29 | $25.53 | $25.53 | 78,100 | — | — |
| 2021-04-28 | $26.03 | $26.03 | 97,900 | — | — |
| 2021-04-27 | $24.91 | $24.91 | 72,500 | — | — |
| 2021-04-26 | $25.30 | $25.30 | 81,500 | — | — |
| 2021-04-23 | $24.78 | $24.78 | 88,300 | — | — |
| 2021-04-22 | $23.57 | $23.57 | 93,300 | — | — |
| 2021-04-21 | $22.62 | $22.62 | 80,700 | — | — |
| 2021-04-20 | $21.69 | $21.69 | 179,400 | — | — |
| 2021-04-19 | $23.68 | $23.68 | 218,700 | — | — |
| 2021-04-16 | $23.86 | $23.86 | 127,600 | — | — |
| 2021-04-15 | $24.81 | $24.81 | 86,500 | — | — |
| 2021-04-14 | $25.41 | $25.41 | 119,500 | — | — |
| 2021-04-13 | $26.44 | $26.44 | 116,600 | — | — |
| 2021-04-12 | $28.00 | $28.00 | 97,200 | — | — |
| 2021-04-09 | $28.95 | $28.95 | 67,600 | — | — |
| 2021-04-08 | $29.68 | $29.68 | 51,700 | — | — |
| 2021-04-07 | $28.76 | $28.76 | 97,800 | — | — |
| 2021-04-06 | $28.66 | $28.66 | 47,600 | — | — |
| 2021-04-05 | $27.84 | $27.84 | 81,900 | — | — |
| 2021-04-01 | $28.55 | $28.55 | 66,300 | — | — |
| 2021-03-31 | $27.94 | $27.94 | 87,400 | — | — |
| 2021-03-30 | $26.22 | $26.22 | 102,100 | — | — |
| 2021-03-29 | $25.57 | $25.57 | 105,500 | — | — |
| 2021-03-26 | $26.36 | $26.36 | 117,600 | — | — |
| 2021-03-25 | $27.49 | $27.49 | 167,100 | — | — |
| 2021-03-24 | $26.73 | $26.73 | 178,500 | — | — |
| 2021-03-23 | $30.01 | $30.01 | 187,000 | — | — |
| 2021-03-22 | $34.39 | $34.39 | 246,500 | — | — |
| 2021-03-19 | $32.83 | $32.83 | 560,600 | — | — |
| 2021-03-18 | $27.80 | $27.80 | 255,500 | — | — |
| 2021-03-17 | $26.56 | $26.56 | 420,700 | — | — |
| 2021-03-16 | $27.18 | $27.18 | 137,600 | — | — |
| 2021-03-15 | $28.12 | $28.12 | 101,000 | — | — |
| 2021-03-12 | $28.50 | $28.50 | 165,900 | — | — |
| 2021-03-11 | $29.25 | $29.25 | 206,000 | — | — |
| 2021-03-10 | $27.62 | $27.62 | 164,500 | — | — |
| 2021-03-09 | $28.33 | $28.33 | 151,200 | — | — |
| 2021-03-08 | $26.27 | $26.27 | 171,100 | — | — |
| 2021-03-05 | $27.55 | $27.55 | 204,900 | — | — |
| 2021-03-04 | $26.67 | $26.67 | 315,600 | — | — |
| 2021-03-03 | $30.78 | $30.78 | 145,200 | — | — |
| 2021-03-02 | $31.66 | $31.66 | 106,800 | — | — |
| 2021-03-01 | $33.72 | $33.72 | 128,500 | — | — |
| 2021-02-26 | $31.56 | $31.56 | 194,500 | — | — |
| 2021-02-25 | $32.30 | $32.30 | 161,200 | — | — |
| 2021-02-24 | $35.34 | $35.34 | 130,600 | — | — |
| 2021-02-23 | $34.92 | $34.92 | 289,900 | — | — |
| 2021-02-22 | $38.55 | $38.55 | 119,500 | — | — |
| 2021-02-19 | $40.45 | $40.45 | 219,600 | — | — |
| 2021-02-18 | $37.81 | $37.81 | 603,800 | — | — |
| 2021-02-17 | $40.05 | $40.05 | 143,900 | — | — |
| 2021-02-16 | $40.84 | $40.84 | 168,000 | — | — |
| 2021-02-12 | $42.25 | $42.25 | 178,500 | — | — |
| 2021-02-11 | $43.67 | $43.67 | 200,100 | — | — |
| 2021-02-10 | $41.43 | $41.43 | 362,400 | — | — |
| 2021-02-09 | $37.81 | $37.81 | 997,000 | — | — |
| 2021-02-08 | $39.66 | $39.66 | 766,100 | — | — |
| 2021-02-05 | $29.60 | $29.60 | 135,100 | — | — |
| 2021-02-04 | $29.65 | $29.65 | 183,900 | — | — |
| 2021-02-03 | $24.37 | $24.37 | 52,800 | — | — |
| 2021-02-02 | $23.88 | $23.88 | 42,400 | — | — |
| 2021-02-01 | $23.27 | $23.27 | 109,000 | — | — |
| 2021-01-29 | $23.92 | $23.92 | 62,000 | — | — |
| 2021-01-28 | $24.51 | $24.51 | 61,800 | — | — |
| 2021-01-27 | $23.68 | $23.68 | 151,300 | — | — |
| 2021-01-26 | $24.29 | $24.29 | 60,700 | — | — |
| 2021-01-25 | $24.57 | $24.57 | 72,500 | — | — |
| 2021-01-22 | $24.90 | $24.90 | 77,700 | — | — |
| 2021-01-21 | $24.67 | $24.67 | 48,800 | — | — |
| 2021-01-20 | $25.59 | $25.59 | 70,100 | — | — |
| 2021-01-19 | $25.35 | $25.35 | 77,500 | — | — |
| 2021-01-15 | $23.86 | $23.86 | 84,700 | — | — |
| 2021-01-14 | $25.00 | $25.00 | 99,400 | — | — |
| 2021-01-13 | $23.71 | $23.71 | 67,900 | — | — |
| 2021-01-12 | $25.14 | $25.14 | 66,200 | — | — |
| 2021-01-11 | $25.00 | $25.00 | 61,300 | — | — |
| 2021-01-08 | $25.00 | $25.00 | 60,300 | — | — |
| 2021-01-07 | $24.70 | $24.70 | 66,000 | — | — |
| 2021-01-06 | $23.70 | $23.70 | 82,200 | — | — |
| 2021-01-05 | $24.81 | $24.81 | 87,500 | — | — |
| 2021-01-04 | $24.87 | $24.87 | 71,600 | — | — |