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
- 2015-04-30 to 2026-09-09
- 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 | $10.33 | $17.15 | 396,600 | — | — |
| 2021-12-30 | $10.35 | $17.19 | 178,100 | — | — |
| 2021-12-29 | $10.52 | $17.47 | 219,800 | — | — |
| 2021-12-28 | $10.61 | $17.62 | 258,400 | — | — |
| 2021-12-27 | $10.69 | $17.75 | 221,500 | — | — |
| 2021-12-23 | $10.43 | $17.32 | 213,600 | — | — |
| 2021-12-22 | $10.59 | $17.58 | 326,800 | — | — |
| 2021-12-21 | $10.51 | $17.45 | 309,900 | — | — |
| 2021-12-20 | $10.10 | $16.77 | 324,400 | — | — |
| 2021-12-17 | $9.96 | $16.54 | 493,500 | — | — |
| 2021-12-16 | $10.08 | $16.74 | 362,000 | — | — |
| 2021-12-15 | $10.06 | $16.70 | 606,800 | — | — |
| 2021-12-14 | $10.11 | $16.79 | 716,300 | — | — |
| 2021-12-13 | $10.09 | $16.75 | 599,400 | — | — |
| 2021-12-10 | $10.41 | $17.29 | 372,000 | — | — |
| 2021-12-09 | $10.69 | $17.75 | 402,200 | — | — |
| 2021-12-08 | $10.91 | $18.12 | 176,300 | — | — |
| 2021-12-07 | $10.95 | $18.18 | 453,900 | — | — |
| 2021-12-06 | $10.87 | $18.05 | 323,900 | — | — |
| 2021-12-03 | $10.82 | $17.97 | 351,700 | — | — |
| 2021-12-02 | $11.00 | $18.26 | 238,000 | — | — |
| 2021-12-01 | $10.75 | $17.85 | 416,500 | — | — |
| 2021-11-30 | $11.18 | $18.56 | 695,400 | — | — |
| 2021-11-29 | $11.44 | $19.00 | 249,700 | — | — |
| 2021-11-26 | $11.58 | $19.23 | 274,700 | — | — |
| 2021-11-24 | $11.98 | $19.89 | 229,600 | — | — |
| 2021-11-23 | $11.90 | $19.76 | 292,200 | — | — |
| 2021-11-22 | $11.62 | $19.29 | 490,700 | — | — |
| 2021-11-19 | $11.31 | $18.78 | 453,300 | — | — |
| 2021-11-18 | $11.72 | $19.46 | 144,600 | — | — |
| 2021-11-17 | $11.70 | $19.43 | 357,700 | — | — |
| 2021-11-16 | $12.00 | $19.93 | 743,200 | — | — |
| 2021-11-15 | $11.84 | $19.66 | 553,900 | — | — |
| 2021-11-12 | $11.66 | $19.36 | 181,100 | — | — |
| 2021-11-11 | $11.84 | $19.66 | 385,200 | — | — |
| 2021-11-10 | $11.65 | $19.34 | 571,300 | — | — |
| 2021-11-09 | $12.22 | $19.88 | 437,800 | — | — |
| 2021-11-08 | $12.22 | $19.88 | 245,700 | — | — |
| 2021-11-05 | $12.16 | $19.78 | 189,200 | — | — |
| 2021-11-04 | $12.11 | $19.70 | 404,800 | — | — |
| 2021-11-03 | $12.37 | $20.12 | 265,600 | — | — |
| 2021-11-02 | $12.40 | $20.17 | 594,900 | — | — |
| 2021-11-01 | $12.63 | $20.54 | 534,500 | — | — |
| 2021-10-29 | $12.51 | $20.35 | 242,800 | — | — |
| 2021-10-28 | $12.50 | $20.33 | 233,600 | — | — |
| 2021-10-27 | $12.11 | $19.70 | 321,400 | — | — |
| 2021-10-26 | $12.16 | $19.78 | 176,400 | — | — |
| 2021-10-25 | $12.27 | $19.96 | 221,400 | — | — |
| 2021-10-22 | $12.17 | $19.79 | 344,900 | — | — |
| 2021-10-21 | $11.99 | $19.50 | 379,600 | — | — |
| 2021-10-20 | $12.29 | $19.99 | 221,100 | — | — |
| 2021-10-19 | $12.22 | $19.88 | 420,200 | — | — |
| 2021-10-18 | $12.25 | $19.92 | 463,200 | — | — |
| 2021-10-15 | $12.25 | $19.92 | 331,400 | — | — |
| 2021-10-14 | $12.50 | $20.33 | 380,100 | — | — |
| 2021-10-13 | $12.22 | $19.88 | 210,700 | — | — |
| 2021-10-12 | $12.25 | $19.92 | 329,500 | — | — |
| 2021-10-11 | $12.43 | $20.22 | 460,000 | — | — |
| 2021-10-08 | $12.53 | $20.38 | 223,400 | — | — |
| 2021-10-07 | $12.46 | $20.27 | 196,100 | — | — |
| 2021-10-06 | $12.34 | $20.07 | 472,100 | — | — |
| 2021-10-05 | $12.32 | $20.04 | 316,000 | — | — |
| 2021-10-04 | $12.35 | $20.09 | 363,700 | — | — |
| 2021-10-01 | $12.07 | $19.63 | 264,100 | — | — |
| 2021-09-30 | $12.05 | $19.60 | 767,500 | — | — |
| 2021-09-29 | $11.75 | $19.11 | 569,000 | — | — |
| 2021-09-28 | $11.57 | $18.82 | 665,700 | — | — |
| 2021-09-27 | $11.36 | $18.48 | 861,400 | — | — |
| 2021-09-24 | $11.22 | $18.25 | 235,800 | — | — |
| 2021-09-23 | $11.13 | $18.10 | 387,900 | — | — |
| 2021-09-22 | $11.24 | $18.28 | 341,100 | — | — |
| 2021-09-21 | $11.00 | $17.89 | 206,700 | — | — |
| 2021-09-20 | $10.72 | $17.44 | 340,800 | — | — |
| 2021-09-17 | $11.05 | $17.97 | 1,009,300 | — | — |
| 2021-09-16 | $11.07 | $18.01 | 215,700 | — | — |
| 2021-09-15 | $11.16 | $18.15 | 672,300 | — | — |
| 2021-09-14 | $10.97 | $17.84 | 406,800 | — | — |
| 2021-09-13 | $11.00 | $17.89 | 385,700 | — | — |
| 2021-09-10 | $10.60 | $17.24 | 322,900 | — | — |
| 2021-09-09 | $10.54 | $17.14 | 678,400 | — | — |
| 2021-09-08 | $11.02 | $17.92 | 175,000 | — | — |
| 2021-09-07 | $10.93 | $17.78 | 300,400 | — | — |
| 2021-09-03 | $11.03 | $17.94 | 617,800 | — | — |
| 2021-09-02 | $10.92 | $17.76 | 1,207,900 | — | — |
| 2021-09-01 | $10.29 | $16.74 | 402,200 | — | — |
| 2021-08-31 | $10.00 | $16.26 | 107,000 | — | — |
| 2021-08-30 | $9.97 | $16.22 | 114,600 | — | — |
| 2021-08-27 | $10.03 | $16.31 | 354,100 | — | — |
| 2021-08-26 | $9.88 | $16.07 | 126,700 | — | — |
| 2021-08-25 | $9.94 | $16.17 | 243,100 | — | — |
| 2021-08-24 | $10.04 | $16.33 | 369,700 | — | — |
| 2021-08-23 | $10.19 | $16.57 | 336,300 | — | — |
| 2021-08-20 | $10.00 | $16.26 | 261,300 | — | — |
| 2021-08-19 | $9.83 | $15.99 | 505,000 | — | — |
| 2021-08-18 | $9.86 | $16.04 | 224,300 | — | — |
| 2021-08-17 | $9.95 | $16.18 | 279,500 | — | — |
| 2021-08-16 | $10.00 | $16.26 | 602,700 | — | — |
| 2021-08-13 | $10.36 | $16.85 | 246,500 | — | — |
| 2021-08-12 | $10.49 | $17.06 | 210,800 | — | — |
| 2021-08-11 | $10.75 | $17.08 | 381,300 | — | — |
| 2021-08-10 | $10.74 | $17.06 | 272,500 | — | — |
| 2021-08-09 | $10.64 | $16.90 | 215,500 | — | — |
| 2021-08-06 | $10.63 | $16.89 | 108,600 | — | — |
| 2021-08-05 | $10.57 | $16.79 | 254,600 | — | — |
| 2021-08-04 | $10.40 | $16.52 | 374,800 | — | — |
| 2021-08-03 | $10.67 | $16.95 | 177,400 | — | — |
| 2021-08-02 | $10.76 | $17.09 | 268,400 | — | — |
| 2021-07-30 | $10.65 | $16.92 | 205,600 | — | — |
| 2021-07-29 | $10.83 | $17.21 | 341,000 | — | — |
| 2021-07-28 | $10.70 | $17.00 | 300,100 | — | — |
| 2021-07-27 | $10.68 | $16.97 | 533,200 | — | — |
| 2021-07-26 | $10.56 | $16.78 | 103,300 | — | — |
| 2021-07-23 | $10.44 | $16.59 | 120,900 | — | — |
| 2021-07-22 | $10.43 | $16.57 | 114,600 | — | — |
| 2021-07-21 | $10.47 | $16.63 | 362,200 | — | — |
| 2021-07-20 | $10.15 | $16.12 | 127,000 | — | — |
| 2021-07-19 | $9.95 | $15.81 | 414,800 | — | — |
| 2021-07-16 | $10.12 | $16.08 | 233,200 | — | — |
| 2021-07-15 | $10.22 | $16.24 | 298,400 | — | — |
| 2021-07-14 | $10.38 | $16.49 | 364,200 | — | — |
| 2021-07-13 | $10.40 | $16.52 | 214,100 | — | — |
| 2021-07-12 | $10.66 | $16.94 | 179,800 | — | — |
| 2021-07-09 | $10.58 | $16.81 | 164,400 | — | — |
| 2021-07-08 | $10.13 | $16.09 | 731,100 | — | — |
| 2021-07-07 | $10.51 | $16.70 | 225,100 | — | — |
| 2021-07-06 | $10.67 | $16.95 | 286,100 | — | — |
| 2021-07-02 | $10.78 | $17.13 | 242,900 | — | — |
| 2021-07-01 | $10.99 | $17.46 | 218,000 | — | — |
| 2021-06-30 | $10.75 | $17.08 | 1,102,900 | — | — |
| 2021-06-29 | $10.56 | $16.78 | 197,300 | — | — |
| 2021-06-28 | $10.49 | $16.66 | 337,100 | — | — |
| 2021-06-25 | $10.65 | $16.92 | 523,000 | — | — |
| 2021-06-24 | $10.41 | $16.54 | 557,300 | — | — |
| 2021-06-23 | $10.38 | $16.49 | 276,900 | — | — |
| 2021-06-22 | $10.43 | $16.57 | 280,900 | — | — |
| 2021-06-21 | $10.55 | $16.76 | 541,800 | — | — |
| 2021-06-18 | $10.25 | $16.28 | 679,900 | — | — |
| 2021-06-17 | $10.39 | $16.51 | 417,800 | — | — |
| 2021-06-16 | $10.58 | $16.81 | 389,300 | — | — |
| 2021-06-15 | $10.74 | $17.06 | 438,400 | — | — |
| 2021-06-14 | $10.46 | $16.62 | 716,100 | — | — |
| 2021-06-11 | $10.46 | $16.62 | 729,200 | — | — |
| 2021-06-10 | $10.07 | $16.00 | 402,200 | — | — |
| 2021-06-09 | $10.03 | $15.93 | 233,900 | — | — |
| 2021-06-08 | $10.00 | $15.89 | 290,600 | — | — |
| 2021-06-07 | $10.00 | $15.89 | 492,700 | — | — |
| 2021-06-04 | $10.00 | $15.89 | 609,300 | — | — |
| 2021-06-03 | $10.12 | $16.08 | 587,200 | — | — |
| 2021-06-02 | $10.22 | $16.24 | 947,200 | — | — |
| 2021-06-01 | $10.08 | $16.01 | 639,400 | — | — |
| 2021-05-28 | $9.90 | $15.73 | 131,800 | — | — |
| 2021-05-27 | $9.82 | $15.60 | 94,800 | — | — |
| 2021-05-26 | $9.72 | $15.44 | 77,900 | — | — |
| 2021-05-25 | $9.63 | $15.30 | 247,600 | — | — |
| 2021-05-24 | $9.94 | $15.79 | 200,000 | — | — |
| 2021-05-21 | $9.89 | $15.71 | 236,600 | — | — |
| 2021-05-20 | $10.00 | $15.89 | 102,900 | — | — |
| 2021-05-19 | $9.91 | $15.74 | 415,400 | — | — |
| 2021-05-18 | $9.97 | $15.84 | 221,700 | — | — |
| 2021-05-17 | $9.94 | $15.79 | 364,100 | — | — |
| 2021-05-14 | $10.13 | $16.09 | 304,000 | — | — |
| 2021-05-13 | $9.96 | $15.82 | 243,200 | — | — |
| 2021-05-12 | $10.21 | $15.94 | 549,500 | — | — |
| 2021-05-11 | $10.54 | $16.46 | 349,300 | — | — |
| 2021-05-10 | $10.76 | $16.80 | 271,800 | — | — |
| 2021-05-07 | $10.64 | $16.61 | 389,900 | — | — |
| 2021-05-06 | $10.57 | $16.50 | 263,300 | — | — |
| 2021-05-05 | $10.64 | $16.61 | 219,100 | — | — |
| 2021-05-04 | $10.62 | $16.58 | 532,700 | — | — |
| 2021-05-03 | $10.37 | $16.19 | 333,500 | — | — |
| 2021-04-30 | $10.27 | $16.04 | 335,400 | — | — |
| 2021-04-29 | $10.45 | $16.32 | 348,000 | — | — |
| 2021-04-28 | $10.48 | $16.36 | 260,500 | — | — |
| 2021-04-27 | $10.28 | $16.05 | 187,400 | — | — |
| 2021-04-26 | $10.25 | $16.00 | 240,600 | — | — |
| 2021-04-23 | $9.99 | $15.60 | 441,400 | — | — |
| 2021-04-22 | $10.12 | $15.80 | 457,300 | — | — |
| 2021-04-21 | $10.25 | $16.00 | 336,900 | — | — |
| 2021-04-20 | $9.86 | $15.40 | 413,500 | — | — |
| 2021-04-19 | $10.10 | $15.77 | 369,200 | — | — |
| 2021-04-16 | $10.20 | $15.93 | 712,600 | — | — |
| 2021-04-15 | $10.00 | $15.61 | 707,400 | — | — |
| 2021-04-14 | $9.90 | $15.46 | 1,104,000 | — | — |
| 2021-04-13 | $9.16 | $14.30 | 267,900 | — | — |
| 2021-04-12 | $9.15 | $14.29 | 209,300 | — | — |
| 2021-04-09 | $9.20 | $14.37 | 339,400 | — | — |
| 2021-04-08 | $8.85 | $13.82 | 182,800 | — | — |
| 2021-04-07 | $8.92 | $13.93 | 146,800 | — | — |
| 2021-04-06 | $8.97 | $14.01 | 144,600 | — | — |
| 2021-04-05 | $8.93 | $13.94 | 223,100 | — | — |
| 2021-04-01 | $9.13 | $14.26 | 545,600 | — | — |
| 2021-03-31 | $8.72 | $13.62 | 329,500 | — | — |
| 2021-03-30 | $8.50 | $13.27 | 335,700 | — | — |
| 2021-03-29 | $8.54 | $13.33 | 284,400 | — | — |
| 2021-03-26 | $8.85 | $13.82 | 199,100 | — | — |
| 2021-03-25 | $8.82 | $13.77 | 339,900 | — | — |
| 2021-03-24 | $8.77 | $13.69 | 341,500 | — | — |
| 2021-03-23 | $8.48 | $13.24 | 438,100 | — | — |
| 2021-03-22 | $8.71 | $13.60 | 347,400 | — | — |
| 2021-03-19 | $8.91 | $13.91 | 1,039,500 | — | — |
| 2021-03-18 | $8.82 | $13.77 | 652,700 | — | — |
| 2021-03-17 | $9.01 | $14.07 | 578,700 | — | — |
| 2021-03-16 | $9.13 | $14.26 | 426,100 | — | — |
| 2021-03-15 | $9.36 | $14.61 | 387,300 | — | — |
| 2021-03-12 | $9.39 | $14.66 | 170,400 | — | — |
| 2021-03-11 | $9.57 | $14.94 | 237,100 | — | — |
| 2021-03-10 | $9.56 | $14.93 | 229,100 | — | — |
| 2021-03-09 | $9.37 | $14.63 | 222,300 | — | — |
| 2021-03-08 | $9.46 | $14.77 | 278,100 | — | — |
| 2021-03-05 | $9.61 | $15.01 | 491,000 | — | — |
| 2021-03-04 | $9.46 | $14.77 | 597,700 | — | — |
| 2021-03-03 | $9.35 | $14.60 | 435,900 | — | — |
| 2021-03-02 | $9.25 | $14.44 | 443,000 | — | — |
| 2021-03-01 | $9.15 | $14.29 | 614,400 | — | — |
| 2021-02-26 | $8.93 | $13.94 | 879,200 | — | — |
| 2021-02-25 | $9.32 | $14.55 | 524,900 | — | — |
| 2021-02-24 | $9.91 | $15.47 | 612,000 | — | — |
| 2021-02-23 | $9.32 | $14.55 | 663,500 | — | — |
| 2021-02-22 | $9.69 | $15.13 | 393,900 | — | — |
| 2021-02-19 | $9.45 | $14.76 | 188,000 | — | — |
| 2021-02-18 | $9.34 | $14.58 | 421,900 | — | — |
| 2021-02-17 | $9.75 | $15.22 | 231,200 | — | — |
| 2021-02-16 | $9.76 | $15.24 | 403,300 | — | — |
| 2021-02-12 | $9.71 | $15.16 | 380,000 | — | — |
| 2021-02-11 | $9.85 | $15.11 | 476,000 | — | — |
| 2021-02-10 | $9.98 | $15.31 | 527,500 | — | — |
| 2021-02-09 | $9.76 | $14.97 | 355,800 | — | — |
| 2021-02-08 | $9.70 | $14.88 | 339,600 | — | — |
| 2021-02-05 | $9.53 | $14.62 | 542,800 | — | — |
| 2021-02-04 | $9.58 | $14.69 | 716,800 | — | — |
| 2021-02-03 | $9.19 | $14.09 | 342,400 | — | — |
| 2021-02-02 | $8.99 | $13.79 | 1,064,700 | — | — |
| 2021-02-01 | $8.76 | $13.44 | 1,105,200 | — | — |
| 2021-01-29 | $8.53 | $13.08 | 1,003,600 | — | — |
| 2021-01-28 | $8.67 | $13.30 | 636,400 | — | — |
| 2021-01-27 | $8.47 | $12.99 | 1,112,100 | — | — |
| 2021-01-26 | $8.44 | $12.94 | 1,365,600 | — | — |
| 2021-01-25 | $8.30 | $12.73 | 353,100 | — | — |
| 2021-01-22 | $8.26 | $12.67 | 436,400 | — | — |
| 2021-01-21 | $8.28 | $12.70 | 789,700 | — | — |
| 2021-01-20 | $8.04 | $12.33 | 305,200 | — | — |
| 2021-01-19 | $8.28 | $12.70 | 613,000 | — | — |
| 2021-01-15 | $8.28 | $12.70 | 3,809,900 | — | — |
| 2021-01-14 | $7.90 | $12.12 | 379,800 | — | — |
| 2021-01-13 | $7.82 | $11.99 | 498,200 | — | — |
| 2021-01-12 | $7.83 | $12.01 | 376,600 | — | — |
| 2021-01-11 | $7.72 | $11.84 | 309,800 | — | — |
| 2021-01-08 | $7.79 | $11.95 | 373,200 | — | — |
| 2021-01-07 | $7.75 | $11.89 | 509,200 | — | — |
| 2021-01-06 | $7.52 | $11.53 | 596,100 | — | — |
| 2021-01-05 | $7.32 | $11.23 | 1,266,700 | — | — |
| 2021-01-04 | $7.25 | $11.12 | 1,453,400 | — | — |