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
- 2017-05-26 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 | $9.16 | $9.16 | 779,300 | — | — |
| 2021-12-30 | $8.93 | $8.93 | 991,700 | — | — |
| 2021-12-29 | $8.73 | $8.73 | 842,800 | — | — |
| 2021-12-28 | $8.75 | $8.75 | 836,700 | — | — |
| 2021-12-27 | $8.84 | $8.84 | 449,900 | — | — |
| 2021-12-23 | $9.20 | $9.20 | 467,300 | — | — |
| 2021-12-22 | $9.19 | $9.19 | 445,800 | — | — |
| 2021-12-21 | $9.22 | $9.22 | 843,900 | — | — |
| 2021-12-20 | $9.55 | $9.55 | 792,500 | — | — |
| 2021-12-17 | $9.36 | $9.36 | 2,398,600 | — | — |
| 2021-12-16 | $9.10 | $9.10 | 792,300 | — | — |
| 2021-12-15 | $9.08 | $9.08 | 1,051,300 | — | — |
| 2021-12-14 | $8.69 | $8.69 | 1,639,900 | — | — |
| 2021-12-13 | $9.21 | $9.21 | 911,800 | — | — |
| 2021-12-10 | $9.42 | $9.42 | 466,500 | — | — |
| 2021-12-09 | $9.62 | $9.62 | 352,600 | — | — |
| 2021-12-08 | $10.18 | $10.18 | 399,600 | — | — |
| 2021-12-07 | $9.79 | $9.79 | 689,400 | — | — |
| 2021-12-06 | $9.27 | $9.27 | 545,700 | — | — |
| 2021-12-03 | $9.48 | $9.48 | 836,600 | — | — |
| 2021-12-02 | $10.12 | $10.12 | 595,900 | — | — |
| 2021-12-01 | $9.85 | $9.85 | 902,400 | — | — |
| 2021-11-30 | $10.49 | $10.49 | 632,000 | — | — |
| 2021-11-29 | $10.26 | $10.26 | 491,100 | — | — |
| 2021-11-26 | $10.42 | $10.42 | 414,500 | — | — |
| 2021-11-24 | $10.43 | $10.43 | 325,900 | — | — |
| 2021-11-23 | $10.46 | $10.46 | 791,200 | — | — |
| 2021-11-22 | $10.20 | $10.20 | 769,800 | — | — |
| 2021-11-19 | $10.55 | $10.55 | 673,200 | — | — |
| 2021-11-18 | $10.92 | $10.92 | 1,105,600 | — | — |
| 2021-11-17 | $10.76 | $10.76 | 586,100 | — | — |
| 2021-11-16 | $11.18 | $11.18 | 516,200 | — | — |
| 2021-11-15 | $11.16 | $11.16 | 707,800 | — | — |
| 2021-11-12 | $11.11 | $11.11 | 819,700 | — | — |
| 2021-11-11 | $11.08 | $11.08 | 1,403,100 | — | — |
| 2021-11-10 | $10.92 | $10.92 | 611,400 | — | — |
| 2021-11-09 | $10.92 | $10.92 | 1,308,100 | — | — |
| 2021-11-08 | $10.97 | $10.97 | 1,158,800 | — | — |
| 2021-11-05 | $10.84 | $10.84 | 739,100 | — | — |
| 2021-11-04 | $10.99 | $10.99 | 538,100 | — | — |
| 2021-11-03 | $11.30 | $11.30 | 379,400 | — | — |
| 2021-11-02 | $11.20 | $11.20 | 482,800 | — | — |
| 2021-11-01 | $11.10 | $11.10 | 1,041,900 | — | — |
| 2021-10-29 | $10.80 | $10.80 | 824,000 | — | — |
| 2021-10-28 | $11.30 | $11.30 | 730,900 | — | — |
| 2021-10-27 | $11.00 | $11.00 | 1,228,800 | — | — |
| 2021-10-26 | $11.28 | $11.28 | 543,500 | — | — |
| 2021-10-25 | $11.39 | $11.39 | 763,900 | — | — |
| 2021-10-22 | $11.52 | $11.52 | 853,100 | — | — |
| 2021-10-21 | $11.80 | $11.80 | 532,300 | — | — |
| 2021-10-20 | $11.93 | $11.93 | 1,010,100 | — | — |
| 2021-10-19 | $12.39 | $12.39 | 513,500 | — | — |
| 2021-10-18 | $12.20 | $12.20 | 562,900 | — | — |
| 2021-10-15 | $12.01 | $12.01 | 671,400 | — | — |
| 2021-10-14 | $12.48 | $12.48 | 493,000 | — | — |
| 2021-10-13 | $12.43 | $12.43 | 536,300 | — | — |
| 2021-10-12 | $12.41 | $12.41 | 581,600 | — | — |
| 2021-10-11 | $12.38 | $12.38 | 827,600 | — | — |
| 2021-10-08 | $12.17 | $12.17 | 521,600 | — | — |
| 2021-10-07 | $12.31 | $12.31 | 889,200 | — | — |
| 2021-10-06 | $11.49 | $11.49 | 694,000 | — | — |
| 2021-10-05 | $11.48 | $11.48 | 1,167,800 | — | — |
| 2021-10-04 | $11.32 | $11.32 | 979,500 | — | — |
| 2021-10-01 | $11.95 | $11.95 | 1,308,500 | — | — |
| 2021-09-30 | $11.31 | $11.31 | 3,372,500 | — | — |
| 2021-09-29 | $12.76 | $12.76 | 2,299,100 | — | — |
| 2021-09-28 | $14.81 | $14.81 | 16,470,700 | — | — |
| 2021-09-27 | $15.19 | $15.19 | 963,000 | — | — |
| 2021-09-24 | $14.97 | $14.97 | 681,600 | — | — |
| 2021-09-23 | $15.44 | $15.44 | 681,200 | — | — |
| 2021-09-22 | $15.19 | $15.19 | 957,900 | — | — |
| 2021-09-21 | $15.04 | $15.04 | 629,200 | — | — |
| 2021-09-20 | $14.57 | $14.57 | 1,461,100 | — | — |
| 2021-09-17 | $15.24 | $15.24 | 2,539,600 | — | — |
| 2021-09-16 | $16.40 | $16.40 | 664,100 | — | — |
| 2021-09-15 | $16.53 | $16.53 | 1,554,000 | — | — |
| 2021-09-14 | $16.61 | $16.61 | 919,800 | — | — |
| 2021-09-13 | $16.57 | $16.57 | 1,760,100 | — | — |
| 2021-09-10 | $16.81 | $16.81 | 1,728,400 | — | — |
| 2021-09-09 | $16.40 | $16.40 | 1,107,900 | — | — |
| 2021-09-08 | $16.51 | $16.51 | 2,361,300 | — | — |
| 2021-09-07 | $16.21 | $16.21 | 1,408,600 | — | — |
| 2021-09-03 | $16.43 | $16.43 | 1,003,800 | — | — |
| 2021-09-02 | $16.07 | $16.07 | 1,659,400 | — | — |
| 2021-09-01 | $15.37 | $15.37 | 819,100 | — | — |
| 2021-08-31 | $14.99 | $14.99 | 1,130,500 | — | — |
| 2021-08-30 | $14.09 | $14.09 | 825,300 | — | — |
| 2021-08-27 | $14.69 | $14.69 | 1,154,400 | — | — |
| 2021-08-26 | $14.28 | $14.28 | 1,809,600 | — | — |
| 2021-08-25 | $13.80 | $13.80 | 961,600 | — | — |
| 2021-08-24 | $13.26 | $13.26 | 902,100 | — | — |
| 2021-08-23 | $13.08 | $13.08 | 1,847,000 | — | — |
| 2021-08-20 | $12.68 | $12.68 | 1,311,500 | — | — |
| 2021-08-19 | $11.58 | $11.58 | 783,300 | — | — |
| 2021-08-18 | $11.90 | $11.90 | 862,000 | — | — |
| 2021-08-17 | $12.05 | $12.05 | 823,700 | — | — |
| 2021-08-16 | $11.65 | $11.65 | 1,491,000 | — | — |
| 2021-08-13 | $12.02 | $12.02 | 1,201,900 | — | — |
| 2021-08-12 | $11.83 | $11.83 | 1,913,500 | — | — |
| 2021-08-11 | $11.15 | $11.15 | 1,979,400 | — | — |
| 2021-08-10 | $10.88 | $10.88 | 1,112,600 | — | — |
| 2021-08-09 | $10.46 | $10.46 | 1,184,000 | — | — |
| 2021-08-06 | $10.25 | $10.25 | 673,200 | — | — |
| 2021-08-05 | $10.22 | $10.22 | 694,300 | — | — |
| 2021-08-04 | $9.74 | $9.74 | 1,368,000 | — | — |
| 2021-08-03 | $9.75 | $9.75 | 1,056,700 | — | — |
| 2021-08-02 | $9.24 | $9.24 | 534,300 | — | — |
| 2021-07-30 | $9.07 | $9.07 | 516,400 | — | — |
| 2021-07-29 | $9.06 | $9.06 | 465,000 | — | — |
| 2021-07-28 | $9.40 | $9.40 | 694,300 | — | — |
| 2021-07-27 | $9.02 | $9.02 | 797,700 | — | — |
| 2021-07-26 | $9.07 | $9.07 | 701,900 | — | — |
| 2021-07-23 | $8.88 | $8.88 | 737,600 | — | — |
| 2021-07-22 | $9.25 | $9.25 | 427,000 | — | — |
| 2021-07-21 | $9.60 | $9.60 | 742,500 | — | — |
| 2021-07-20 | $9.40 | $9.40 | 1,370,900 | — | — |
| 2021-07-19 | $9.19 | $9.19 | 1,050,700 | — | — |
| 2021-07-16 | $8.79 | $8.79 | 781,000 | — | — |
| 2021-07-15 | $8.62 | $8.62 | 748,200 | — | — |
| 2021-07-14 | $8.52 | $8.52 | 926,900 | — | — |
| 2021-07-13 | $8.60 | $8.60 | 1,312,600 | — | — |
| 2021-07-12 | $8.91 | $8.91 | 843,000 | — | — |
| 2021-07-09 | $9.21 | $9.21 | 931,000 | — | — |
| 2021-07-08 | $9.03 | $9.03 | 2,285,600 | — | — |
| 2021-07-07 | $8.43 | $8.43 | 2,681,100 | — | — |
| 2021-07-06 | $8.87 | $8.87 | 2,166,100 | — | — |
| 2021-07-02 | $9.34 | $9.34 | 4,034,800 | — | — |
| 2021-07-01 | $10.04 | $10.04 | 5,547,000 | — | — |
| 2021-06-30 | $9.85 | $9.85 | 18,633,400 | — | — |
| 2021-06-29 | $15.90 | $15.90 | 3,705,200 | — | — |
| 2021-06-28 | $16.30 | $16.30 | 904,300 | — | — |
| 2021-06-25 | $16.08 | $16.08 | 5,214,600 | — | — |
| 2021-06-24 | $16.20 | $16.20 | 789,500 | — | — |
| 2021-06-23 | $16.19 | $16.19 | 792,100 | — | — |
| 2021-06-22 | $15.56 | $15.56 | 843,700 | — | — |
| 2021-06-21 | $15.64 | $15.64 | 1,038,900 | — | — |
| 2021-06-18 | $15.98 | $15.98 | 1,709,400 | — | — |
| 2021-06-17 | $15.86 | $15.86 | 2,542,000 | — | — |
| 2021-06-16 | $16.46 | $16.46 | 23,446,700 | — | — |
| 2021-06-15 | $14.13 | $14.13 | 1,356,700 | — | — |
| 2021-06-14 | $14.26 | $14.26 | 779,200 | — | — |
| 2021-06-11 | $14.37 | $14.37 | 816,000 | — | — |
| 2021-06-10 | $14.08 | $14.08 | 1,415,100 | — | — |
| 2021-06-09 | $15.13 | $15.13 | 2,887,700 | — | — |
| 2021-06-08 | $13.94 | $13.94 | 740,500 | — | — |
| 2021-06-07 | $13.40 | $13.40 | 1,297,200 | — | — |
| 2021-06-04 | $12.95 | $12.95 | 447,000 | — | — |
| 2021-06-03 | $12.92 | $12.92 | 540,500 | — | — |
| 2021-06-02 | $13.14 | $13.14 | 1,310,000 | — | — |
| 2021-06-01 | $12.46 | $12.46 | 436,400 | — | — |
| 2021-05-28 | $12.65 | $12.65 | 498,600 | — | — |
| 2021-05-27 | $12.89 | $12.89 | 587,000 | — | — |
| 2021-05-26 | $12.66 | $12.66 | 1,079,400 | — | — |
| 2021-05-25 | $11.80 | $11.80 | 1,186,900 | — | — |
| 2021-05-24 | $12.05 | $12.05 | 2,485,600 | — | — |
| 2021-05-21 | $14.01 | $14.01 | 626,900 | — | — |
| 2021-05-20 | $14.34 | $14.34 | 576,200 | — | — |
| 2021-05-19 | $14.09 | $14.09 | 1,665,600 | — | — |
| 2021-05-18 | $14.07 | $14.07 | 771,500 | — | — |
| 2021-05-17 | $14.18 | $14.18 | 945,100 | — | — |
| 2021-05-14 | $13.38 | $13.38 | 678,600 | — | — |
| 2021-05-13 | $12.74 | $12.74 | 698,700 | — | — |
| 2021-05-12 | $12.85 | $12.85 | 583,600 | — | — |
| 2021-05-11 | $13.34 | $13.34 | 687,100 | — | — |
| 2021-05-10 | $13.08 | $13.08 | 757,800 | — | — |
| 2021-05-07 | $13.27 | $13.27 | 656,000 | — | — |
| 2021-05-06 | $12.93 | $12.93 | 1,128,300 | — | — |
| 2021-05-05 | $13.36 | $13.36 | 732,700 | — | — |
| 2021-05-04 | $13.77 | $13.77 | 966,800 | — | — |
| 2021-05-03 | $13.97 | $13.97 | 834,100 | — | — |
| 2021-04-30 | $14.47 | $14.47 | 994,400 | — | — |
| 2021-04-29 | $14.22 | $14.22 | 1,383,500 | — | — |
| 2021-04-28 | $13.99 | $13.99 | 1,340,300 | — | — |
| 2021-04-27 | $13.84 | $13.84 | 1,097,100 | — | — |
| 2021-04-26 | $13.47 | $13.47 | 953,900 | — | — |
| 2021-04-23 | $12.44 | $12.44 | 554,900 | — | — |
| 2021-04-22 | $12.68 | $12.68 | 868,500 | — | — |
| 2021-04-21 | $12.43 | $12.43 | 820,200 | — | — |
| 2021-04-20 | $11.81 | $11.81 | 672,100 | — | — |
| 2021-04-19 | $11.78 | $11.78 | 895,900 | — | — |
| 2021-04-16 | $12.27 | $12.27 | 1,092,700 | — | — |
| 2021-04-15 | $12.73 | $12.73 | 710,300 | — | — |
| 2021-04-14 | $12.95 | $12.95 | 820,200 | — | — |
| 2021-04-13 | $12.67 | $12.67 | 769,400 | — | — |
| 2021-04-12 | $12.57 | $12.57 | 966,000 | — | — |
| 2021-04-09 | $12.90 | $12.90 | 755,100 | — | — |
| 2021-04-08 | $13.12 | $13.12 | 676,500 | — | — |
| 2021-04-07 | $13.61 | $13.61 | 715,300 | — | — |
| 2021-04-06 | $13.31 | $13.31 | 616,200 | — | — |
| 2021-04-05 | $13.97 | $13.97 | 629,600 | — | — |
| 2021-04-01 | $14.00 | $14.00 | 1,131,500 | — | — |
| 2021-03-31 | $14.13 | $14.13 | 1,148,500 | — | — |
| 2021-03-30 | $13.55 | $13.55 | 622,400 | — | — |
| 2021-03-29 | $13.04 | $13.04 | 1,071,500 | — | — |
| 2021-03-26 | $13.85 | $13.85 | 1,233,000 | — | — |
| 2021-03-25 | $14.12 | $14.12 | 1,334,600 | — | — |
| 2021-03-24 | $13.20 | $13.20 | 1,075,200 | — | — |
| 2021-03-23 | $14.36 | $14.36 | 1,357,400 | — | — |
| 2021-03-22 | $15.84 | $15.84 | 1,350,500 | — | — |
| 2021-03-19 | $16.42 | $16.42 | 5,880,600 | — | — |
| 2021-03-18 | $17.27 | $17.27 | 1,260,900 | — | — |
| 2021-03-17 | $17.38 | $17.38 | 2,632,700 | — | — |
| 2021-03-16 | $16.74 | $16.74 | 960,800 | — | — |
| 2021-03-15 | $17.73 | $17.73 | 2,059,500 | — | — |
| 2021-03-12 | $16.76 | $16.76 | 2,585,800 | — | — |
| 2021-03-11 | $16.88 | $16.88 | 1,259,200 | — | — |
| 2021-03-10 | $14.70 | $14.70 | 1,067,500 | — | — |
| 2021-03-09 | $14.82 | $14.82 | 1,049,900 | — | — |
| 2021-03-08 | $13.09 | $13.09 | 1,086,500 | — | — |
| 2021-03-05 | $12.94 | $12.94 | 1,758,300 | — | — |
| 2021-03-04 | $13.18 | $13.18 | 2,182,500 | — | — |
| 2021-03-03 | $14.37 | $14.37 | 1,744,400 | — | — |
| 2021-03-02 | $15.76 | $15.76 | 962,600 | — | — |
| 2021-03-01 | $16.41 | $16.41 | 1,135,400 | — | — |
| 2021-02-26 | $15.94 | $15.94 | 1,468,100 | — | — |
| 2021-02-25 | $17.20 | $17.20 | 2,329,600 | — | — |
| 2021-02-24 | $19.58 | $19.58 | 820,200 | — | — |
| 2021-02-23 | $19.16 | $19.16 | 2,232,700 | — | — |
| 2021-02-22 | $19.56 | $19.56 | 1,646,100 | — | — |
| 2021-02-19 | $22.93 | $22.93 | 1,323,600 | — | — |
| 2021-02-18 | $23.51 | $23.51 | 1,651,000 | — | — |
| 2021-02-17 | $24.31 | $24.31 | 2,750,300 | — | — |
| 2021-02-16 | $21.35 | $21.35 | 1,077,500 | — | — |
| 2021-02-12 | $22.22 | $22.22 | 1,106,000 | — | — |
| 2021-02-11 | $22.08 | $22.08 | 1,599,800 | — | — |
| 2021-02-10 | $21.07 | $21.07 | 2,829,200 | — | — |
| 2021-02-09 | $21.58 | $21.58 | 2,112,900 | — | — |
| 2021-02-08 | $19.16 | $19.16 | 1,735,700 | — | — |
| 2021-02-05 | $18.36 | $18.36 | 1,673,600 | — | — |
| 2021-02-04 | $17.69 | $17.69 | 1,135,600 | — | — |
| 2021-02-03 | $17.47 | $17.47 | 1,582,300 | — | — |
| 2021-02-02 | $17.50 | $17.50 | 2,942,900 | — | — |
| 2021-02-01 | $16.71 | $16.71 | 3,983,000 | — | — |
| 2021-01-29 | $14.28 | $14.28 | 1,532,900 | — | — |
| 2021-01-28 | $13.45 | $13.45 | 1,896,300 | — | — |
| 2021-01-27 | $13.61 | $13.61 | 3,005,900 | — | — |
| 2021-01-26 | $16.16 | $16.16 | 2,970,000 | — | — |
| 2021-01-25 | $16.90 | $16.90 | 3,277,800 | — | — |
| 2021-01-22 | $14.35 | $14.35 | 2,341,600 | — | — |
| 2021-01-21 | $12.91 | $12.91 | 1,070,700 | — | — |
| 2021-01-20 | $13.32 | $13.32 | 1,021,500 | — | — |
| 2021-01-19 | $13.59 | $13.59 | 1,161,200 | — | — |
| 2021-01-15 | $12.93 | $12.93 | 1,126,500 | — | — |
| 2021-01-14 | $13.57 | $13.57 | 981,200 | — | — |
| 2021-01-13 | $13.69 | $13.69 | 849,800 | — | — |
| 2021-01-12 | $13.85 | $13.85 | 867,200 | — | — |
| 2021-01-11 | $13.37 | $13.37 | 1,344,500 | — | — |
| 2021-01-08 | $14.12 | $14.12 | 1,749,900 | — | — |
| 2021-01-07 | $13.90 | $13.90 | 1,423,000 | — | — |
| 2021-01-06 | $12.80 | $12.80 | 1,535,400 | — | — |
| 2021-01-05 | $12.75 | $12.75 | 1,179,800 | — | — |
| 2021-01-04 | $12.71 | $12.71 | 2,010,400 | — | — |