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
- 2017-05-04 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 | $9.68 | $15.50 | 1,821,600 | — | — |
| 2021-12-30 | $9.61 | $15.38 | 1,481,300 | — | — |
| 2021-12-29 | $9.64 | $15.43 | 2,076,500 | — | — |
| 2021-12-28 | $9.78 | $15.66 | 1,759,300 | — | — |
| 2021-12-27 | $9.84 | $15.75 | 1,643,000 | — | — |
| 2021-12-23 | $9.60 | $15.37 | 1,571,700 | — | — |
| 2021-12-22 | $9.54 | $15.27 | 1,885,000 | — | — |
| 2021-12-21 | $9.54 | $15.27 | 2,569,800 | — | — |
| 2021-12-20 | $9.33 | $14.94 | 4,390,000 | — | — |
| 2021-12-17 | $9.57 | $15.32 | 7,085,400 | — | — |
| 2021-12-16 | $9.46 | $15.14 | 3,646,600 | — | — |
| 2021-12-15 | $9.39 | $15.03 | 4,244,500 | — | — |
| 2021-12-14 | $9.26 | $14.82 | 6,125,300 | — | — |
| 2021-12-13 | $9.26 | $14.82 | 4,541,100 | — | — |
| 2021-12-10 | $9.55 | $15.29 | 5,417,600 | — | — |
| 2021-12-09 | $9.68 | $15.50 | 2,963,400 | — | — |
| 2021-12-08 | $9.92 | $15.88 | 2,667,400 | — | — |
| 2021-12-07 | $9.77 | $15.64 | 4,313,000 | — | — |
| 2021-12-06 | $9.50 | $15.21 | 5,351,800 | — | — |
| 2021-12-03 | $9.58 | $15.34 | 4,717,500 | — | — |
| 2021-12-02 | $9.68 | $15.50 | 3,392,500 | — | — |
| 2021-12-01 | $9.52 | $15.24 | 3,814,700 | — | — |
| 2021-11-30 | $9.71 | $15.54 | 5,912,100 | — | — |
| 2021-11-29 | $10.07 | $16.12 | 4,041,600 | — | — |
| 2021-11-26 | $10.25 | $16.41 | 2,331,800 | — | — |
| 2021-11-24 | $10.46 | $16.74 | 1,399,000 | — | — |
| 2021-11-23 | $10.42 | $16.68 | 2,668,400 | — | — |
| 2021-11-22 | $10.10 | $16.17 | 1,656,800 | — | — |
| 2021-11-19 | $10.16 | $16.26 | 3,051,800 | — | — |
| 2021-11-18 | $10.44 | $16.71 | 2,046,400 | — | — |
| 2021-11-17 | $10.47 | $16.76 | 1,428,200 | — | — |
| 2021-11-16 | $10.55 | $16.89 | 1,389,300 | — | — |
| 2021-11-15 | $10.53 | $16.86 | 2,272,400 | — | — |
| 2021-11-12 | $10.61 | $16.98 | 2,133,700 | — | — |
| 2021-11-11 | $10.80 | $17.29 | 1,612,800 | — | — |
| 2021-11-10 | $10.58 | $16.94 | 2,544,400 | — | — |
| 2021-11-09 | $10.82 | $17.32 | 1,776,700 | — | — |
| 2021-11-08 | $10.88 | $17.42 | 1,689,200 | — | — |
| 2021-11-05 | $10.78 | $17.26 | 1,584,900 | — | — |
| 2021-11-04 | $10.59 | $16.95 | 1,878,400 | — | — |
| 2021-11-03 | $10.76 | $17.22 | 2,030,700 | — | — |
| 2021-11-02 | $10.70 | $17.13 | 2,544,900 | — | — |
| 2021-11-01 | $10.71 | $17.14 | 2,751,900 | — | — |
| 2021-10-29 | $10.64 | $17.03 | 2,653,100 | — | — |
| 2021-10-28 | $10.86 | $17.38 | 4,282,500 | — | — |
| 2021-10-27 | $10.82 | $17.32 | 2,910,000 | — | — |
| 2021-10-26 | $11.05 | $17.69 | 3,614,800 | — | — |
| 2021-10-25 | $11.68 | $18.34 | 4,842,400 | — | — |
| 2021-10-22 | $11.45 | $17.98 | 11,279,300 | — | — |
| 2021-10-21 | $11.37 | $17.85 | 3,454,300 | — | — |
| 2021-10-20 | $11.58 | $18.18 | 2,965,900 | — | — |
| 2021-10-19 | $11.38 | $17.87 | 2,369,800 | — | — |
| 2021-10-18 | $11.35 | $17.82 | 2,513,500 | — | — |
| 2021-10-15 | $11.35 | $17.82 | 3,352,000 | — | — |
| 2021-10-14 | $11.07 | $17.38 | 4,383,000 | — | — |
| 2021-10-13 | $10.90 | $17.11 | 3,453,200 | — | — |
| 2021-10-12 | $11.00 | $17.27 | 3,395,500 | — | — |
| 2021-10-11 | $10.98 | $17.24 | 2,568,600 | — | — |
| 2021-10-08 | $10.97 | $17.22 | 2,345,100 | — | — |
| 2021-10-07 | $10.91 | $17.13 | 2,976,300 | — | — |
| 2021-10-06 | $10.75 | $16.88 | 4,397,800 | — | — |
| 2021-10-05 | $10.93 | $17.16 | 5,457,000 | — | — |
| 2021-10-04 | $10.85 | $17.03 | 4,716,800 | — | — |
| 2021-10-01 | $10.71 | $16.81 | 4,280,100 | — | — |
| 2021-09-30 | $10.42 | $16.36 | 5,049,500 | — | — |
| 2021-09-29 | $10.65 | $16.72 | 3,535,200 | — | — |
| 2021-09-28 | $10.50 | $16.48 | 3,394,900 | — | — |
| 2021-09-27 | $10.59 | $16.63 | 3,603,500 | — | — |
| 2021-09-24 | $10.24 | $16.08 | 2,424,500 | — | — |
| 2021-09-23 | $10.25 | $16.09 | 1,797,600 | — | — |
| 2021-09-22 | $9.97 | $15.65 | 1,764,300 | — | — |
| 2021-09-21 | $9.84 | $15.45 | 2,964,800 | — | — |
| 2021-09-20 | $9.95 | $15.62 | 3,529,700 | — | — |
| 2021-09-17 | $10.11 | $15.87 | 9,465,700 | — | — |
| 2021-09-16 | $10.42 | $16.36 | 2,721,600 | — | — |
| 2021-09-15 | $10.49 | $16.47 | 4,139,400 | — | — |
| 2021-09-14 | $10.11 | $15.87 | 3,081,000 | — | — |
| 2021-09-13 | $10.26 | $16.11 | 3,121,000 | — | — |
| 2021-09-10 | $10.05 | $15.78 | 2,934,800 | — | — |
| 2021-09-09 | $10.00 | $15.70 | 2,288,300 | — | — |
| 2021-09-08 | $10.14 | $15.92 | 3,582,800 | — | — |
| 2021-09-07 | $10.11 | $15.87 | 4,901,800 | — | — |
| 2021-09-03 | $10.11 | $15.87 | 2,553,100 | — | — |
| 2021-09-02 | $10.03 | $15.75 | 3,896,500 | — | — |
| 2021-09-01 | $9.72 | $15.26 | 2,720,500 | — | — |
| 2021-08-31 | $9.61 | $15.09 | 3,765,100 | — | — |
| 2021-08-30 | $9.58 | $15.04 | 2,979,900 | — | — |
| 2021-08-27 | $9.72 | $15.26 | 4,638,800 | — | — |
| 2021-08-26 | $9.24 | $14.51 | 3,117,800 | — | — |
| 2021-08-25 | $9.42 | $14.79 | 3,538,800 | — | — |
| 2021-08-24 | $9.10 | $14.29 | 2,682,600 | — | — |
| 2021-08-23 | $9.05 | $14.21 | 4,070,000 | — | — |
| 2021-08-20 | $8.90 | $13.97 | 2,476,200 | — | — |
| 2021-08-19 | $8.71 | $13.67 | 4,627,700 | — | — |
| 2021-08-18 | $8.70 | $13.66 | 4,531,400 | — | — |
| 2021-08-17 | $9.10 | $14.29 | 3,001,100 | — | — |
| 2021-08-16 | $9.05 | $14.21 | 3,319,400 | — | — |
| 2021-08-13 | $9.18 | $14.41 | 2,561,700 | — | — |
| 2021-08-12 | $9.34 | $14.66 | 1,814,600 | — | — |
| 2021-08-11 | $9.35 | $14.68 | 1,964,900 | — | — |
| 2021-08-10 | $9.28 | $14.57 | 1,604,600 | — | — |
| 2021-08-09 | $9.18 | $14.41 | 1,795,900 | — | — |
| 2021-08-06 | $9.20 | $14.44 | 1,971,400 | — | — |
| 2021-08-05 | $9.18 | $14.41 | 1,841,400 | — | — |
| 2021-08-04 | $9.20 | $14.44 | 3,755,300 | — | — |
| 2021-08-03 | $9.36 | $14.69 | 3,358,800 | — | — |
| 2021-08-02 | $9.25 | $14.52 | 2,632,400 | — | — |
| 2021-07-30 | $9.50 | $14.91 | 2,472,700 | — | — |
| 2021-07-29 | $9.70 | $15.23 | 3,587,300 | — | — |
| 2021-07-28 | $9.71 | $15.24 | 3,517,500 | — | — |
| 2021-07-27 | $9.63 | $15.12 | 3,888,000 | — | — |
| 2021-07-26 | $10.32 | $15.85 | 3,871,700 | — | — |
| 2021-07-23 | $9.98 | $15.33 | 2,954,600 | — | — |
| 2021-07-22 | $10.11 | $15.53 | 2,416,800 | — | — |
| 2021-07-21 | $10.04 | $15.42 | 3,654,000 | — | — |
| 2021-07-20 | $9.81 | $15.07 | 4,321,900 | — | — |
| 2021-07-19 | $9.41 | $14.45 | 5,899,400 | — | — |
| 2021-07-16 | $9.68 | $14.87 | 3,875,600 | — | — |
| 2021-07-15 | $9.97 | $15.31 | 2,615,100 | — | — |
| 2021-07-14 | $10.03 | $15.40 | 2,570,100 | — | — |
| 2021-07-13 | $10.10 | $15.51 | 3,278,200 | — | — |
| 2021-07-12 | $10.37 | $15.93 | 2,838,700 | — | — |
| 2021-07-09 | $10.57 | $16.23 | 2,830,900 | — | — |
| 2021-07-08 | $10.31 | $15.83 | 2,777,200 | — | — |
| 2021-07-07 | $10.19 | $15.65 | 3,727,000 | — | — |
| 2021-07-06 | $10.28 | $15.79 | 3,595,900 | — | — |
| 2021-07-02 | $10.45 | $16.05 | 1,677,700 | — | — |
| 2021-07-01 | $10.58 | $16.25 | 2,973,600 | — | — |
| 2021-06-30 | $10.39 | $15.96 | 2,533,400 | — | — |
| 2021-06-29 | $10.33 | $15.86 | 2,612,800 | — | — |
| 2021-06-28 | $10.15 | $15.59 | 3,281,800 | — | — |
| 2021-06-25 | $10.54 | $16.19 | 5,107,100 | — | — |
| 2021-06-24 | $10.35 | $15.89 | 1,869,200 | — | — |
| 2021-06-23 | $10.23 | $15.71 | 2,045,600 | — | — |
| 2021-06-22 | $10.17 | $15.62 | 2,157,400 | — | — |
| 2021-06-21 | $10.30 | $15.82 | 1,961,800 | — | — |
| 2021-06-18 | $9.97 | $15.31 | 4,145,700 | — | — |
| 2021-06-17 | $10.09 | $15.50 | 3,350,800 | — | — |
| 2021-06-16 | $10.49 | $16.11 | 2,637,100 | — | — |
| 2021-06-15 | $10.31 | $15.83 | 2,892,800 | — | — |
| 2021-06-14 | $10.25 | $15.74 | 3,552,400 | — | — |
| 2021-06-11 | $10.52 | $16.16 | 2,667,800 | — | — |
| 2021-06-10 | $10.36 | $15.91 | 4,696,700 | — | — |
| 2021-06-09 | $10.30 | $15.82 | 4,321,900 | — | — |
| 2021-06-08 | $10.50 | $16.12 | 7,072,700 | — | — |
| 2021-06-07 | $10.25 | $15.74 | 5,436,400 | — | — |
| 2021-06-04 | $9.94 | $15.26 | 4,006,000 | — | — |
| 2021-06-03 | $9.95 | $15.28 | 2,573,300 | — | — |
| 2021-06-02 | $10.07 | $15.46 | 3,155,200 | — | — |
| 2021-06-01 | $10.13 | $15.56 | 4,508,800 | — | — |
| 2021-05-28 | $9.60 | $14.74 | 5,512,400 | — | — |
| 2021-05-27 | $9.85 | $15.13 | 3,312,100 | — | — |
| 2021-05-26 | $9.65 | $14.82 | 2,865,000 | — | — |
| 2021-05-25 | $9.70 | $14.90 | 3,779,100 | — | — |
| 2021-05-24 | $9.76 | $14.99 | 2,973,800 | — | — |
| 2021-05-21 | $9.98 | $15.33 | 2,931,700 | — | — |
| 2021-05-20 | $10.00 | $15.36 | 2,231,300 | — | — |
| 2021-05-19 | $9.90 | $15.20 | 2,930,400 | — | — |
| 2021-05-18 | $9.99 | $15.34 | 3,671,900 | — | — |
| 2021-05-17 | $9.92 | $15.23 | 3,352,000 | — | — |
| 2021-05-14 | $9.69 | $14.88 | 4,506,600 | — | — |
| 2021-05-13 | $9.22 | $14.16 | 4,235,300 | — | — |
| 2021-05-12 | $9.17 | $14.08 | 3,728,800 | — | — |
| 2021-05-11 | $9.33 | $14.33 | 3,423,700 | — | — |
| 2021-05-10 | $9.31 | $14.30 | 3,969,500 | — | — |
| 2021-05-07 | $9.28 | $14.25 | 3,202,500 | — | — |
| 2021-05-06 | $9.13 | $14.02 | 2,929,500 | — | — |
| 2021-05-05 | $9.18 | $14.10 | 4,149,700 | — | — |
| 2021-05-04 | $9.04 | $13.88 | 4,787,300 | — | — |
| 2021-05-03 | $8.78 | $13.48 | 4,032,600 | — | — |
| 2021-04-30 | $8.64 | $13.27 | 4,684,600 | — | — |
| 2021-04-29 | $8.79 | $13.50 | 6,159,600 | — | — |
| 2021-04-28 | $9.08 | $13.94 | 4,885,200 | — | — |
| 2021-04-27 | $8.99 | $13.81 | 4,347,100 | — | — |
| 2021-04-26 | $9.11 | $13.64 | 8,475,800 | — | — |
| 2021-04-23 | $8.98 | $13.45 | 3,654,200 | — | — |
| 2021-04-22 | $8.96 | $13.42 | 4,554,900 | — | — |
| 2021-04-21 | $8.86 | $13.27 | 4,835,700 | — | — |
| 2021-04-20 | $8.65 | $12.96 | 3,552,300 | — | — |
| 2021-04-19 | $8.76 | $13.12 | 3,071,800 | — | — |
| 2021-04-16 | $8.70 | $13.03 | 2,965,400 | — | — |
| 2021-04-15 | $8.71 | $13.05 | 2,883,300 | — | — |
| 2021-04-14 | $8.65 | $12.96 | 5,077,600 | — | — |
| 2021-04-13 | $8.66 | $12.97 | 5,291,600 | — | — |
| 2021-04-12 | $8.31 | $12.45 | 7,313,500 | — | — |
| 2021-04-09 | $8.53 | $12.78 | 5,082,600 | — | — |
| 2021-04-08 | $8.92 | $13.36 | 2,524,700 | — | — |
| 2021-04-07 | $8.95 | $13.40 | 3,281,700 | — | — |
| 2021-04-06 | $8.91 | $13.35 | 3,631,300 | — | — |
| 2021-04-05 | $9.00 | $13.48 | 2,482,500 | — | — |
| 2021-04-01 | $9.12 | $13.66 | 2,575,100 | — | — |
| 2021-03-31 | $9.03 | $13.52 | 3,022,500 | — | — |
| 2021-03-30 | $8.82 | $13.21 | 3,188,500 | — | — |
| 2021-03-29 | $8.96 | $13.42 | 3,490,400 | — | — |
| 2021-03-26 | $9.22 | $13.81 | 4,038,200 | — | — |
| 2021-03-25 | $8.87 | $13.29 | 5,308,700 | — | — |
| 2021-03-24 | $8.63 | $12.93 | 4,055,100 | — | — |
| 2021-03-23 | $8.55 | $12.81 | 3,922,900 | — | — |
| 2021-03-22 | $8.85 | $13.26 | 2,519,100 | — | — |
| 2021-03-19 | $8.88 | $13.30 | 6,733,900 | — | — |
| 2021-03-18 | $8.53 | $12.78 | 4,859,300 | — | — |
| 2021-03-17 | $8.94 | $13.39 | 3,503,100 | — | — |
| 2021-03-16 | $8.77 | $13.14 | 5,535,900 | — | — |
| 2021-03-15 | $8.95 | $13.40 | 5,283,800 | — | — |
| 2021-03-12 | $9.02 | $13.51 | 10,456,600 | — | — |
| 2021-03-11 | $9.44 | $14.14 | 3,349,800 | — | — |
| 2021-03-10 | $9.58 | $14.35 | 8,910,000 | — | — |
| 2021-03-09 | $8.94 | $13.39 | 6,079,100 | — | — |
| 2021-03-08 | $9.28 | $13.90 | 4,831,200 | — | — |
| 2021-03-05 | $9.46 | $14.17 | 6,057,400 | — | — |
| 2021-03-04 | $9.51 | $14.24 | 8,757,900 | — | — |
| 2021-03-03 | $9.27 | $13.88 | 4,814,300 | — | — |
| 2021-03-02 | $9.20 | $13.78 | 5,828,600 | — | — |
| 2021-03-01 | $9.29 | $13.91 | 5,582,400 | — | — |
| 2021-02-26 | $8.82 | $13.21 | 8,679,000 | — | — |
| 2021-02-25 | $9.07 | $13.58 | 9,126,900 | — | — |
| 2021-02-24 | $9.09 | $13.61 | 10,753,700 | — | — |
| 2021-02-23 | $8.31 | $12.45 | 7,914,300 | — | — |
| 2021-02-22 | $8.03 | $12.03 | 6,953,400 | — | — |
| 2021-02-19 | $8.03 | $12.03 | 7,592,300 | — | — |
| 2021-02-18 | $8.02 | $12.01 | 20,184,400 | — | — |
| 2021-02-17 | $9.15 | $13.70 | 3,934,100 | — | — |
| 2021-02-16 | $9.17 | $13.73 | 4,984,400 | — | — |
| 2021-02-12 | $9.06 | $13.57 | 5,091,600 | — | — |
| 2021-02-11 | $8.73 | $13.08 | 6,462,800 | — | — |
| 2021-02-10 | $8.60 | $12.88 | 7,387,800 | — | — |
| 2021-02-09 | $8.35 | $12.51 | 5,505,700 | — | — |
| 2021-02-08 | $8.25 | $12.36 | 5,495,000 | — | — |
| 2021-02-05 | $8.04 | $12.04 | 4,769,600 | — | — |
| 2021-02-04 | $7.92 | $11.86 | 4,452,900 | — | — |
| 2021-02-03 | $8.10 | $12.13 | 6,506,300 | — | — |
| 2021-02-02 | $7.71 | $11.55 | 8,549,400 | — | — |
| 2021-02-01 | $8.00 | $11.52 | 7,478,200 | — | — |
| 2021-01-29 | $8.10 | $11.66 | 8,555,400 | — | — |
| 2021-01-28 | $8.23 | $11.85 | 6,529,900 | — | — |
| 2021-01-27 | $8.21 | $11.82 | 7,373,100 | — | — |
| 2021-01-26 | $8.52 | $12.27 | 4,962,600 | — | — |
| 2021-01-25 | $8.46 | $12.18 | 5,650,600 | — | — |
| 2021-01-22 | $8.13 | $11.71 | 6,525,300 | — | — |
| 2021-01-21 | $8.10 | $11.66 | 7,240,700 | — | — |
| 2021-01-20 | $8.11 | $11.68 | 6,947,700 | — | — |
| 2021-01-19 | $8.61 | $12.40 | 4,665,600 | — | — |
| 2021-01-15 | $8.50 | $12.24 | 4,103,000 | — | — |
| 2021-01-14 | $8.53 | $12.28 | 5,613,200 | — | — |
| 2021-01-13 | $8.35 | $12.02 | 7,380,200 | — | — |
| 2021-01-12 | $8.47 | $12.20 | 7,174,800 | — | — |
| 2021-01-11 | $8.10 | $11.66 | 6,377,500 | — | — |
| 2021-01-08 | $8.08 | $11.64 | 4,252,100 | — | — |
| 2021-01-07 | $8.43 | $12.14 | 3,997,400 | — | — |
| 2021-01-06 | $8.40 | $12.10 | 5,089,900 | — | — |
| 2021-01-05 | $8.27 | $11.91 | 7,404,600 | — | — |
| 2021-01-04 | $7.63 | $10.99 | 4,635,600 | — | — |