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
- 2015-03-24 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 | $8.12 | $8.12 | 134,900 | — | — |
| 2021-12-30 | $8.24 | $8.24 | 186,800 | — | — |
| 2021-12-29 | $8.01 | $8.01 | 186,300 | — | — |
| 2021-12-28 | $8.15 | $8.15 | 155,900 | — | — |
| 2021-12-27 | $8.33 | $8.33 | 155,300 | — | — |
| 2021-12-23 | $8.55 | $8.55 | 165,100 | — | — |
| 2021-12-22 | $8.37 | $8.37 | 87,900 | — | — |
| 2021-12-21 | $8.41 | $8.41 | 180,900 | — | — |
| 2021-12-20 | $8.77 | $8.77 | 146,500 | — | — |
| 2021-12-17 | $9.07 | $9.07 | 550,100 | — | — |
| 2021-12-16 | $8.26 | $8.26 | 168,100 | — | — |
| 2021-12-15 | $8.41 | $8.41 | 236,700 | — | — |
| 2021-12-14 | $8.02 | $8.02 | 243,700 | — | — |
| 2021-12-13 | $8.39 | $8.39 | 227,800 | — | — |
| 2021-12-10 | $8.49 | $8.49 | 174,100 | — | — |
| 2021-12-09 | $8.70 | $8.70 | 137,800 | — | — |
| 2021-12-08 | $9.33 | $9.33 | 184,100 | — | — |
| 2021-12-07 | $9.22 | $9.22 | 281,200 | — | — |
| 2021-12-06 | $8.05 | $8.05 | 170,300 | — | — |
| 2021-12-03 | $8.24 | $8.24 | 264,200 | — | — |
| 2021-12-02 | $8.61 | $8.61 | 155,700 | — | — |
| 2021-12-01 | $8.80 | $8.80 | 230,900 | — | — |
| 2021-11-30 | $8.62 | $8.62 | 349,100 | — | — |
| 2021-11-29 | $8.37 | $8.37 | 148,500 | — | — |
| 2021-11-26 | $8.69 | $8.69 | 81,700 | — | — |
| 2021-11-24 | $8.72 | $8.72 | 118,100 | — | — |
| 2021-11-23 | $8.34 | $8.34 | 265,000 | — | — |
| 2021-11-22 | $8.36 | $8.36 | 359,400 | — | — |
| 2021-11-19 | $8.91 | $8.91 | 204,300 | — | — |
| 2021-11-18 | $9.10 | $9.10 | 177,400 | — | — |
| 2021-11-17 | $9.44 | $9.44 | 214,900 | — | — |
| 2021-11-16 | $9.76 | $9.76 | 129,900 | — | — |
| 2021-11-15 | $9.98 | $9.98 | 124,500 | — | — |
| 2021-11-12 | $10.56 | $10.56 | 159,400 | — | — |
| 2021-11-11 | $10.34 | $10.34 | 182,000 | — | — |
| 2021-11-10 | $10.69 | $10.69 | 139,600 | — | — |
| 2021-11-09 | $11.21 | $11.21 | 240,900 | — | — |
| 2021-11-08 | $11.67 | $11.67 | 394,700 | — | — |
| 2021-11-05 | $12.23 | $12.23 | 195,400 | — | — |
| 2021-11-04 | $12.28 | $12.28 | 255,000 | — | — |
| 2021-11-03 | $12.84 | $12.84 | 216,500 | — | — |
| 2021-11-02 | $12.61 | $12.61 | 213,300 | — | — |
| 2021-11-01 | $11.78 | $11.78 | 281,000 | — | — |
| 2021-10-29 | $10.76 | $10.76 | 62,500 | — | — |
| 2021-10-28 | $10.98 | $10.98 | 96,500 | — | — |
| 2021-10-27 | $10.62 | $10.62 | 90,900 | — | — |
| 2021-10-26 | $10.78 | $10.78 | 92,500 | — | — |
| 2021-10-25 | $10.86 | $10.86 | 137,900 | — | — |
| 2021-10-22 | $10.77 | $10.77 | 89,200 | — | — |
| 2021-10-21 | $11.23 | $11.23 | 144,700 | — | — |
| 2021-10-20 | $10.94 | $10.94 | 95,500 | — | — |
| 2021-10-19 | $10.82 | $10.82 | 264,400 | — | — |
| 2021-10-18 | $10.50 | $10.50 | 166,400 | — | — |
| 2021-10-15 | $10.83 | $10.83 | 241,000 | — | — |
| 2021-10-14 | $10.70 | $10.70 | 585,600 | — | — |
| 2021-10-13 | $9.62 | $9.62 | 468,500 | — | — |
| 2021-10-12 | $9.15 | $9.15 | 266,700 | — | — |
| 2021-10-11 | $9.03 | $9.03 | 334,100 | — | — |
| 2021-10-08 | $9.11 | $9.11 | 2,182,100 | — | — |
| 2021-10-07 | $12.02 | $12.02 | 359,700 | — | — |
| 2021-10-06 | $11.97 | $11.97 | 160,200 | — | — |
| 2021-10-05 | $12.48 | $12.48 | 104,400 | — | — |
| 2021-10-04 | $12.17 | $12.17 | 232,200 | — | — |
| 2021-10-01 | $12.69 | $12.69 | 121,600 | — | — |
| 2021-09-30 | $12.61 | $12.61 | 141,800 | — | — |
| 2021-09-29 | $12.63 | $12.63 | 152,500 | — | — |
| 2021-09-28 | $12.96 | $12.96 | 109,800 | — | — |
| 2021-09-27 | $13.51 | $13.51 | 98,200 | — | — |
| 2021-09-24 | $13.41 | $13.41 | 90,100 | — | — |
| 2021-09-23 | $13.81 | $13.81 | 95,300 | — | — |
| 2021-09-22 | $13.77 | $13.77 | 111,600 | — | — |
| 2021-09-21 | $13.60 | $13.60 | 101,700 | — | — |
| 2021-09-20 | $13.50 | $13.50 | 145,000 | — | — |
| 2021-09-17 | $14.43 | $14.43 | 171,600 | — | — |
| 2021-09-16 | $13.55 | $13.55 | 50,400 | — | — |
| 2021-09-15 | $14.00 | $14.00 | 50,800 | — | — |
| 2021-09-14 | $13.86 | $13.86 | 74,600 | — | — |
| 2021-09-13 | $14.30 | $14.30 | 113,200 | — | — |
| 2021-09-10 | $14.26 | $14.26 | 67,000 | — | — |
| 2021-09-09 | $14.87 | $14.87 | 89,900 | — | — |
| 2021-09-08 | $14.32 | $14.32 | 82,400 | — | — |
| 2021-09-07 | $14.99 | $14.99 | 110,500 | — | — |
| 2021-09-03 | $15.24 | $15.24 | 111,500 | — | — |
| 2021-09-02 | $15.33 | $15.33 | 135,800 | — | — |
| 2021-09-01 | $14.92 | $14.92 | 141,500 | — | — |
| 2021-08-31 | $14.38 | $14.38 | 146,100 | — | — |
| 2021-08-30 | $13.95 | $13.95 | 90,000 | — | — |
| 2021-08-27 | $14.27 | $14.27 | 134,900 | — | — |
| 2021-08-26 | $13.38 | $13.38 | 71,100 | — | — |
| 2021-08-25 | $13.55 | $13.55 | 97,800 | — | — |
| 2021-08-24 | $13.27 | $13.27 | 76,900 | — | — |
| 2021-08-23 | $13.48 | $13.48 | 222,500 | — | — |
| 2021-08-20 | $12.47 | $12.47 | 168,000 | — | — |
| 2021-08-19 | $11.94 | $11.94 | 175,500 | — | — |
| 2021-08-18 | $12.61 | $12.61 | 111,200 | — | — |
| 2021-08-17 | $12.33 | $12.33 | 216,800 | — | — |
| 2021-08-16 | $12.59 | $12.59 | 240,400 | — | — |
| 2021-08-13 | $12.52 | $12.52 | 101,600 | — | — |
| 2021-08-12 | $12.92 | $12.92 | 162,500 | — | — |
| 2021-08-11 | $12.95 | $12.95 | 597,800 | — | — |
| 2021-08-10 | $14.04 | $14.04 | 150,100 | — | — |
| 2021-08-09 | $14.79 | $14.79 | 240,200 | — | — |
| 2021-08-06 | $14.28 | $14.28 | 196,800 | — | — |
| 2021-08-05 | $13.71 | $13.71 | 158,700 | — | — |
| 2021-08-04 | $13.33 | $13.33 | 231,100 | — | — |
| 2021-08-03 | $13.62 | $13.62 | 98,900 | — | — |
| 2021-08-02 | $13.64 | $13.64 | 131,600 | — | — |
| 2021-07-30 | $12.95 | $12.95 | 184,000 | — | — |
| 2021-07-29 | $13.28 | $13.28 | 103,000 | — | — |
| 2021-07-28 | $13.70 | $13.70 | 119,600 | — | — |
| 2021-07-27 | $12.99 | $12.99 | 147,400 | — | — |
| 2021-07-26 | $13.17 | $13.17 | 276,300 | — | — |
| 2021-07-23 | $13.75 | $13.75 | 116,000 | — | — |
| 2021-07-22 | $13.85 | $13.85 | 76,600 | — | — |
| 2021-07-21 | $14.38 | $14.38 | 146,200 | — | — |
| 2021-07-20 | $14.00 | $14.00 | 202,400 | — | — |
| 2021-07-19 | $13.73 | $13.73 | 134,400 | — | — |
| 2021-07-16 | $14.15 | $14.15 | 140,600 | — | — |
| 2021-07-15 | $13.68 | $13.68 | 255,800 | — | — |
| 2021-07-14 | $13.94 | $13.94 | 283,000 | — | — |
| 2021-07-13 | $14.74 | $14.74 | 168,000 | — | — |
| 2021-07-12 | $15.58 | $15.58 | 202,400 | — | — |
| 2021-07-09 | $15.78 | $15.78 | 343,100 | — | — |
| 2021-07-08 | $14.44 | $14.44 | 175,700 | — | — |
| 2021-07-07 | $14.34 | $14.34 | 156,200 | — | — |
| 2021-07-06 | $14.86 | $14.86 | 153,800 | — | — |
| 2021-07-02 | $15.16 | $15.16 | 212,200 | — | — |
| 2021-07-01 | $16.09 | $16.09 | 314,900 | — | — |
| 2021-06-30 | $15.47 | $15.47 | 626,600 | — | — |
| 2021-06-29 | $15.85 | $15.85 | 149,000 | — | — |
| 2021-06-28 | $16.26 | $16.26 | 314,100 | — | — |
| 2021-06-25 | $15.62 | $15.62 | 123,300 | — | — |
| 2021-06-24 | $15.49 | $15.49 | 201,200 | — | — |
| 2021-06-23 | $14.80 | $14.80 | 130,900 | — | — |
| 2021-06-22 | $14.61 | $14.61 | 214,400 | — | — |
| 2021-06-21 | $14.51 | $14.51 | 159,500 | — | — |
| 2021-06-18 | $14.85 | $14.85 | 399,600 | — | — |
| 2021-06-17 | $15.12 | $15.12 | 209,300 | — | — |
| 2021-06-16 | $14.71 | $14.71 | 254,300 | — | — |
| 2021-06-15 | $15.06 | $15.06 | 188,500 | — | — |
| 2021-06-14 | $15.80 | $15.80 | 201,400 | — | — |
| 2021-06-11 | $15.18 | $15.18 | 183,400 | — | — |
| 2021-06-10 | $15.30 | $15.30 | 324,500 | — | — |
| 2021-06-09 | $15.11 | $15.11 | 236,400 | — | — |
| 2021-06-08 | $14.83 | $14.83 | 166,600 | — | — |
| 2021-06-07 | $15.05 | $15.05 | 193,000 | — | — |
| 2021-06-04 | $14.54 | $14.54 | 235,600 | — | — |
| 2021-06-03 | $14.36 | $14.36 | 649,100 | — | — |
| 2021-06-02 | $15.20 | $15.20 | 380,100 | — | — |
| 2021-06-01 | $16.35 | $16.35 | 259,600 | — | — |
| 2021-05-28 | $15.67 | $15.67 | 254,300 | — | — |
| 2021-05-27 | $15.41 | $15.41 | 217,000 | — | — |
| 2021-05-26 | $16.12 | $16.12 | 104,300 | — | — |
| 2021-05-25 | $15.72 | $15.72 | 94,600 | — | — |
| 2021-05-24 | $15.75 | $15.75 | 100,700 | — | — |
| 2021-05-21 | $15.78 | $15.78 | 169,100 | — | — |
| 2021-05-20 | $16.21 | $16.21 | 214,100 | — | — |
| 2021-05-19 | $15.52 | $15.52 | 140,700 | — | — |
| 2021-05-18 | $16.08 | $16.08 | 128,000 | — | — |
| 2021-05-17 | $15.55 | $15.55 | 98,800 | — | — |
| 2021-05-14 | $15.49 | $15.49 | 217,000 | — | — |
| 2021-05-13 | $14.82 | $14.82 | 413,200 | — | — |
| 2021-05-12 | $15.28 | $15.28 | 287,200 | — | — |
| 2021-05-11 | $15.88 | $15.88 | 345,200 | — | — |
| 2021-05-10 | $15.00 | $15.00 | 356,100 | — | — |
| 2021-05-07 | $16.30 | $16.30 | 247,900 | — | — |
| 2021-05-06 | $15.53 | $15.53 | 518,800 | — | — |
| 2021-05-05 | $16.94 | $16.94 | 196,800 | — | — |
| 2021-05-04 | $16.99 | $16.99 | 246,300 | — | — |
| 2021-05-03 | $18.16 | $18.16 | 115,500 | — | — |
| 2021-04-30 | $18.61 | $18.61 | 165,600 | — | — |
| 2021-04-29 | $18.92 | $18.92 | 220,200 | — | — |
| 2021-04-28 | $18.87 | $18.87 | 199,200 | — | — |
| 2021-04-27 | $20.01 | $20.01 | 95,900 | — | — |
| 2021-04-26 | $20.05 | $20.05 | 131,600 | — | — |
| 2021-04-23 | $19.09 | $19.09 | 107,100 | — | — |
| 2021-04-22 | $19.25 | $19.25 | 161,300 | — | — |
| 2021-04-21 | $18.93 | $18.93 | 117,600 | — | — |
| 2021-04-20 | $18.14 | $18.14 | 258,800 | — | — |
| 2021-04-19 | $18.65 | $18.65 | 296,300 | — | — |
| 2021-04-16 | $19.40 | $19.40 | 249,600 | — | — |
| 2021-04-15 | $19.30 | $19.30 | 119,700 | — | — |
| 2021-04-14 | $19.51 | $19.51 | 173,700 | — | — |
| 2021-04-13 | $19.43 | $19.43 | 126,600 | — | — |
| 2021-04-12 | $18.66 | $18.66 | 160,600 | — | — |
| 2021-04-09 | $19.92 | $19.92 | 255,500 | — | — |
| 2021-04-08 | $20.24 | $20.24 | 2,679,800 | — | — |
| 2021-04-07 | $19.44 | $19.44 | 189,400 | — | — |
| 2021-04-06 | $19.84 | $19.84 | 184,000 | — | — |
| 2021-04-05 | $20.93 | $20.93 | 197,200 | — | — |
| 2021-04-01 | $19.74 | $19.74 | 531,300 | — | — |
| 2021-03-31 | $20.21 | $20.21 | 369,300 | — | — |
| 2021-03-30 | $18.81 | $18.81 | 220,600 | — | — |
| 2021-03-29 | $19.10 | $19.10 | 161,600 | — | — |
| 2021-03-26 | $19.14 | $19.14 | 191,000 | — | — |
| 2021-03-25 | $19.54 | $19.54 | 466,500 | — | — |
| 2021-03-24 | $18.50 | $18.50 | 479,500 | — | — |
| 2021-03-23 | $20.31 | $20.31 | 194,000 | — | — |
| 2021-03-22 | $21.67 | $21.67 | 221,500 | — | — |
| 2021-03-19 | $21.43 | $21.43 | 378,100 | — | — |
| 2021-03-18 | $19.81 | $19.81 | 205,900 | — | — |
| 2021-03-17 | $21.23 | $21.23 | 210,400 | — | — |
| 2021-03-16 | $21.96 | $21.96 | 470,400 | — | — |
| 2021-03-15 | $21.76 | $21.76 | 483,700 | — | — |
| 2021-03-12 | $19.95 | $19.95 | 279,000 | — | — |
| 2021-03-11 | $21.32 | $21.32 | 307,300 | — | — |
| 2021-03-10 | $20.13 | $20.13 | 444,900 | — | — |
| 2021-03-09 | $21.65 | $21.65 | 1,074,600 | — | — |
| 2021-03-08 | $18.28 | $18.28 | 560,700 | — | — |
| 2021-03-05 | $18.19 | $18.19 | 775,300 | — | — |
| 2021-03-04 | $19.31 | $19.31 | 621,200 | — | — |
| 2021-03-03 | $20.14 | $20.14 | 415,500 | — | — |
| 2021-03-02 | $22.16 | $22.16 | 224,700 | — | — |
| 2021-03-01 | $22.69 | $22.69 | 226,700 | — | — |
| 2021-02-26 | $21.50 | $21.50 | 383,300 | — | — |
| 2021-02-25 | $20.64 | $20.64 | 346,100 | — | — |
| 2021-02-24 | $22.47 | $22.47 | 279,700 | — | — |
| 2021-02-23 | $21.94 | $21.94 | 706,200 | — | — |
| 2021-02-22 | $23.26 | $23.26 | 354,400 | — | — |
| 2021-02-19 | $25.09 | $25.09 | 246,200 | — | — |
| 2021-02-18 | $24.02 | $24.02 | 543,800 | — | — |
| 2021-02-17 | $25.51 | $25.51 | 518,600 | — | — |
| 2021-02-16 | $27.33 | $27.33 | 438,000 | — | — |
| 2021-02-12 | $27.17 | $27.17 | 225,000 | — | — |
| 2021-02-11 | $26.88 | $26.88 | 276,400 | — | — |
| 2021-02-10 | $26.27 | $26.27 | 259,600 | — | — |
| 2021-02-09 | $27.48 | $27.48 | 335,700 | — | — |
| 2021-02-08 | $28.05 | $28.05 | 633,500 | — | — |
| 2021-02-05 | $26.49 | $26.49 | 362,500 | — | — |
| 2021-02-04 | $25.74 | $25.74 | 923,000 | — | — |
| 2021-02-03 | $22.94 | $22.94 | 2,331,300 | — | — |
| 2021-02-02 | $28.89 | $28.89 | 368,200 | — | — |
| 2021-02-01 | $28.44 | $28.44 | 314,500 | — | — |
| 2021-01-29 | $27.34 | $27.34 | 269,100 | — | — |
| 2021-01-28 | $28.25 | $28.25 | 252,100 | — | — |
| 2021-01-27 | $27.79 | $27.79 | 368,800 | — | — |
| 2021-01-26 | $30.11 | $30.11 | 223,300 | — | — |
| 2021-01-25 | $31.30 | $31.30 | 231,700 | — | — |
| 2021-01-22 | $31.27 | $31.27 | 249,300 | — | — |
| 2021-01-21 | $31.62 | $31.62 | 349,900 | — | — |
| 2021-01-20 | $33.09 | $33.09 | 619,300 | — | — |
| 2021-01-19 | $33.25 | $33.25 | 555,500 | — | — |
| 2021-01-15 | $30.91 | $30.91 | 594,100 | — | — |
| 2021-01-14 | $30.94 | $30.94 | 455,500 | — | — |
| 2021-01-13 | $29.26 | $29.26 | 426,200 | — | — |
| 2021-01-12 | $27.87 | $27.87 | 264,000 | — | — |
| 2021-01-11 | $27.54 | $27.54 | 385,300 | — | — |
| 2021-01-08 | $29.58 | $29.58 | 673,200 | — | — |
| 2021-01-07 | $28.95 | $28.95 | 452,100 | — | — |
| 2021-01-06 | $27.13 | $27.13 | 449,100 | — | — |
| 2021-01-05 | $27.18 | $27.18 | 276,500 | — | — |
| 2021-01-04 | $27.60 | $27.60 | 348,500 | — | — |