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
- 2015-01-26 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 | $8.89 | $14.02 | 832,600 | — | — |
| 2021-12-30 | $8.86 | $13.97 | 1,261,700 | — | — |
| 2021-12-29 | $8.69 | $13.70 | 870,700 | — | — |
| 2021-12-28 | $8.85 | $13.95 | 651,500 | — | — |
| 2021-12-27 | $8.71 | $13.73 | 630,100 | — | — |
| 2021-12-23 | $8.81 | $13.89 | 626,000 | — | — |
| 2021-12-22 | $8.80 | $13.87 | 782,400 | — | — |
| 2021-12-21 | $8.59 | $13.54 | 706,900 | — | — |
| 2021-12-20 | $8.61 | $13.58 | 1,237,200 | — | — |
| 2021-12-17 | $8.51 | $13.42 | 1,195,900 | — | — |
| 2021-12-16 | $8.80 | $13.87 | 1,750,200 | — | — |
| 2021-12-15 | $8.64 | $13.62 | 1,046,400 | — | — |
| 2021-12-14 | $8.66 | $13.65 | 1,020,300 | — | — |
| 2021-12-13 | $8.81 | $13.89 | 810,600 | — | — |
| 2021-12-10 | $9.17 | $14.46 | 662,500 | — | — |
| 2021-12-09 | $9.08 | $14.32 | 762,600 | — | — |
| 2021-12-08 | $9.29 | $14.65 | 855,300 | — | — |
| 2021-12-07 | $9.22 | $14.54 | 1,151,800 | — | — |
| 2021-12-06 | $8.98 | $14.16 | 983,600 | — | — |
| 2021-12-03 | $8.75 | $13.80 | 1,551,000 | — | — |
| 2021-12-02 | $9.14 | $14.41 | 1,167,200 | — | — |
| 2021-12-01 | $8.99 | $14.17 | 1,609,700 | — | — |
| 2021-11-30 | $9.47 | $14.93 | 1,779,600 | — | — |
| 2021-11-29 | $9.32 | $14.69 | 1,189,800 | — | — |
| 2021-11-26 | $9.32 | $14.69 | 2,643,500 | — | — |
| 2021-11-24 | $9.63 | $15.18 | 886,100 | — | — |
| 2021-11-23 | $9.50 | $14.98 | 1,469,000 | — | — |
| 2021-11-22 | $9.70 | $15.29 | 1,225,200 | — | — |
| 2021-11-19 | $9.71 | $15.26 | 1,619,400 | — | — |
| 2021-11-18 | $9.90 | $15.56 | 1,315,500 | — | — |
| 2021-11-17 | $9.95 | $15.64 | 1,021,600 | — | — |
| 2021-11-16 | $9.92 | $15.59 | 975,300 | — | — |
| 2021-11-15 | $10.08 | $15.84 | 1,175,500 | — | — |
| 2021-11-12 | $10.24 | $16.10 | 799,800 | — | — |
| 2021-11-11 | $10.15 | $15.95 | 750,900 | — | — |
| 2021-11-10 | $10.11 | $15.89 | 1,463,100 | — | — |
| 2021-11-09 | $10.16 | $15.97 | 1,197,000 | — | — |
| 2021-11-08 | $9.98 | $15.69 | 1,712,200 | — | — |
| 2021-11-05 | $9.89 | $15.55 | 2,138,900 | — | — |
| 2021-11-04 | $10.34 | $16.25 | 1,295,300 | — | — |
| 2021-11-03 | $10.64 | $16.72 | 1,094,500 | — | — |
| 2021-11-02 | $10.53 | $16.55 | 917,500 | — | — |
| 2021-11-01 | $10.60 | $16.66 | 1,084,400 | — | — |
| 2021-10-29 | $10.55 | $16.58 | 695,600 | — | — |
| 2021-10-28 | $10.69 | $16.80 | 756,300 | — | — |
| 2021-10-27 | $10.74 | $16.88 | 1,753,400 | — | — |
| 2021-10-26 | $10.64 | $16.72 | 1,040,500 | — | — |
| 2021-10-25 | $10.85 | $17.05 | 852,600 | — | — |
| 2021-10-22 | $10.99 | $17.27 | 1,078,300 | — | — |
| 2021-10-21 | $10.66 | $16.76 | 763,100 | — | — |
| 2021-10-20 | $10.90 | $17.13 | 1,196,800 | — | — |
| 2021-10-19 | $11.11 | $17.46 | 3,074,300 | — | — |
| 2021-10-18 | $10.79 | $16.96 | 1,569,900 | — | — |
| 2021-10-15 | $10.87 | $17.09 | 2,562,200 | — | — |
| 2021-10-14 | $10.30 | $16.19 | 1,881,900 | — | — |
| 2021-10-13 | $10.16 | $15.97 | 1,121,000 | — | — |
| 2021-10-12 | $10.13 | $15.92 | 2,058,600 | — | — |
| 2021-10-11 | $10.56 | $16.60 | 2,242,500 | — | — |
| 2021-10-08 | $10.22 | $16.06 | 2,841,700 | — | — |
| 2021-10-07 | $10.35 | $16.27 | 3,180,000 | — | — |
| 2021-10-06 | $10.20 | $16.03 | 4,131,600 | — | — |
| 2021-10-05 | $10.09 | $15.86 | 5,928,400 | — | — |
| 2021-10-04 | $9.87 | $15.51 | 3,452,000 | — | — |
| 2021-10-01 | $9.82 | $15.44 | 1,860,300 | — | — |
| 2021-09-30 | $9.76 | $15.34 | 2,044,200 | — | — |
| 2021-09-29 | $9.32 | $14.65 | 1,284,300 | — | — |
| 2021-09-28 | $9.31 | $14.63 | 1,574,300 | — | — |
| 2021-09-27 | $9.45 | $14.85 | 2,789,200 | — | — |
| 2021-09-24 | $9.22 | $14.49 | 3,342,900 | — | — |
| 2021-09-23 | $9.13 | $14.35 | 2,445,000 | — | — |
| 2021-09-22 | $9.00 | $14.15 | 3,371,700 | — | — |
| 2021-09-21 | $8.65 | $13.60 | 3,082,000 | — | — |
| 2021-09-20 | $8.37 | $13.16 | 3,719,500 | — | — |
| 2021-09-17 | $8.45 | $13.28 | 2,062,900 | — | — |
| 2021-09-16 | $8.63 | $13.56 | 1,327,000 | — | — |
| 2021-09-15 | $8.56 | $13.45 | 1,095,500 | — | — |
| 2021-09-14 | $8.42 | $13.23 | 1,610,300 | — | — |
| 2021-09-13 | $8.34 | $13.11 | 1,458,600 | — | — |
| 2021-09-10 | $8.34 | $13.11 | 729,000 | — | — |
| 2021-09-09 | $8.38 | $13.17 | 1,081,900 | — | — |
| 2021-09-08 | $8.51 | $13.38 | 734,100 | — | — |
| 2021-09-07 | $8.58 | $13.49 | 776,700 | — | — |
| 2021-09-03 | $8.57 | $13.47 | 730,100 | — | — |
| 2021-09-02 | $8.56 | $13.45 | 752,200 | — | — |
| 2021-09-01 | $8.56 | $13.45 | 1,206,900 | — | — |
| 2021-08-31 | $8.17 | $12.84 | 1,224,700 | — | — |
| 2021-08-30 | $8.05 | $12.65 | 1,603,600 | — | — |
| 2021-08-27 | $8.25 | $12.92 | 960,800 | — | — |
| 2021-08-26 | $8.12 | $12.72 | 1,076,600 | — | — |
| 2021-08-25 | $7.99 | $12.51 | 905,900 | — | — |
| 2021-08-24 | $7.99 | $12.51 | 1,007,500 | — | — |
| 2021-08-23 | $7.95 | $12.45 | 1,698,900 | — | — |
| 2021-08-20 | $7.96 | $12.47 | 835,500 | — | — |
| 2021-08-19 | $7.97 | $12.48 | 1,884,000 | — | — |
| 2021-08-18 | $8.16 | $12.78 | 1,797,100 | — | — |
| 2021-08-17 | $8.07 | $12.64 | 2,346,400 | — | — |
| 2021-08-16 | $7.94 | $12.43 | 1,834,800 | — | — |
| 2021-08-13 | $7.75 | $12.14 | 2,218,300 | — | — |
| 2021-08-12 | $7.90 | $12.37 | 1,237,400 | — | — |
| 2021-08-11 | $8.22 | $12.87 | 1,269,600 | — | — |
| 2021-08-10 | $7.92 | $12.40 | 789,700 | — | — |
| 2021-08-09 | $7.88 | $12.34 | 1,337,800 | — | — |
| 2021-08-06 | $8.08 | $12.65 | 726,600 | — | — |
| 2021-08-05 | $8.01 | $12.54 | 1,281,000 | — | — |
| 2021-08-04 | $8.15 | $12.76 | 904,900 | — | — |
| 2021-08-03 | $8.40 | $13.16 | 943,700 | — | — |
| 2021-08-02 | $8.56 | $13.41 | 960,700 | — | — |
| 2021-07-30 | $8.65 | $13.55 | 921,500 | — | — |
| 2021-07-29 | $8.78 | $13.75 | 664,400 | — | — |
| 2021-07-28 | $8.70 | $13.63 | 1,047,600 | — | — |
| 2021-07-27 | $8.58 | $13.44 | 1,161,000 | — | — |
| 2021-07-26 | $8.63 | $13.52 | 1,293,100 | — | — |
| 2021-07-23 | $8.49 | $13.30 | 874,900 | — | — |
| 2021-07-22 | $8.54 | $13.37 | 1,233,900 | — | — |
| 2021-07-21 | $8.64 | $13.53 | 812,900 | — | — |
| 2021-07-20 | $8.30 | $13.00 | 1,503,900 | — | — |
| 2021-07-19 | $8.30 | $13.00 | 2,211,700 | — | — |
| 2021-07-16 | $8.49 | $13.30 | 1,283,600 | — | — |
| 2021-07-15 | $8.65 | $13.55 | 1,384,800 | — | — |
| 2021-07-14 | $8.75 | $13.70 | 1,100,900 | — | — |
| 2021-07-13 | $8.71 | $13.64 | 1,192,100 | — | — |
| 2021-07-12 | $8.96 | $14.03 | 1,314,700 | — | — |
| 2021-07-09 | $9.15 | $14.33 | 1,152,700 | — | — |
| 2021-07-08 | $9.03 | $14.14 | 1,696,200 | — | — |
| 2021-07-07 | $9.24 | $14.47 | 2,292,600 | — | — |
| 2021-07-06 | $9.34 | $14.63 | 1,905,500 | — | — |
| 2021-07-02 | $9.35 | $14.64 | 1,224,700 | — | — |
| 2021-07-01 | $9.16 | $14.35 | 1,512,300 | — | — |
| 2021-06-30 | $9.32 | $14.60 | 1,290,600 | — | — |
| 2021-06-29 | $9.21 | $14.42 | 1,271,900 | — | — |
| 2021-06-28 | $9.11 | $14.27 | 1,344,700 | — | — |
| 2021-06-25 | $9.40 | $14.72 | 535,800 | — | — |
| 2021-06-24 | $9.34 | $14.63 | 519,200 | — | — |
| 2021-06-23 | $9.19 | $14.39 | 743,100 | — | — |
| 2021-06-22 | $9.17 | $14.36 | 818,700 | — | — |
| 2021-06-21 | $9.13 | $14.30 | 712,500 | — | — |
| 2021-06-18 | $9.01 | $14.11 | 1,066,300 | — | — |
| 2021-06-17 | $9.27 | $14.52 | 1,190,400 | — | — |
| 2021-06-16 | $9.58 | $15.00 | 699,800 | — | — |
| 2021-06-15 | $9.53 | $14.92 | 1,304,800 | — | — |
| 2021-06-14 | $9.54 | $14.94 | 1,350,800 | — | — |
| 2021-06-11 | $9.61 | $15.05 | 1,284,300 | — | — |
| 2021-06-10 | $9.66 | $15.13 | 1,594,900 | — | — |
| 2021-06-09 | $9.59 | $15.02 | 722,200 | — | — |
| 2021-06-08 | $9.68 | $15.16 | 1,014,400 | — | — |
| 2021-06-07 | $9.62 | $15.07 | 787,400 | — | — |
| 2021-06-04 | $9.55 | $14.96 | 887,600 | — | — |
| 2021-06-03 | $9.56 | $14.97 | 1,329,200 | — | — |
| 2021-06-02 | $9.75 | $15.27 | 1,337,000 | — | — |
| 2021-06-01 | $9.72 | $15.22 | 1,261,500 | — | — |
| 2021-05-28 | $9.63 | $15.08 | 987,800 | — | — |
| 2021-05-27 | $9.67 | $15.14 | 1,412,100 | — | — |
| 2021-05-26 | $9.79 | $15.33 | 1,178,800 | — | — |
| 2021-05-25 | $9.80 | $15.35 | 1,703,100 | — | — |
| 2021-05-24 | $9.81 | $15.36 | 1,486,700 | — | — |
| 2021-05-21 | $9.75 | $15.27 | 2,069,700 | — | — |
| 2021-05-20 | $9.53 | $14.92 | 1,514,500 | — | — |
| 2021-05-19 | $9.33 | $14.56 | 2,015,700 | — | — |
| 2021-05-18 | $9.44 | $14.74 | 1,131,100 | — | — |
| 2021-05-17 | $9.34 | $14.58 | 1,340,200 | — | — |
| 2021-05-14 | $9.43 | $14.72 | 1,133,300 | — | — |
| 2021-05-13 | $9.39 | $14.66 | 1,967,700 | — | — |
| 2021-05-12 | $9.07 | $14.16 | 1,803,500 | — | — |
| 2021-05-11 | $9.10 | $14.21 | 1,599,000 | — | — |
| 2021-05-10 | $9.25 | $14.44 | 2,288,400 | — | — |
| 2021-05-07 | $9.27 | $14.47 | 2,554,100 | — | — |
| 2021-05-06 | $8.75 | $13.66 | 2,091,700 | — | — |
| 2021-05-05 | $8.70 | $13.58 | 1,283,900 | — | — |
| 2021-05-04 | $8.70 | $13.58 | 1,300,200 | — | — |
| 2021-05-03 | $8.77 | $13.69 | 948,800 | — | — |
| 2021-04-30 | $8.52 | $13.30 | 672,600 | — | — |
| 2021-04-29 | $8.70 | $13.58 | 1,066,200 | — | — |
| 2021-04-28 | $8.54 | $13.33 | 1,142,800 | — | — |
| 2021-04-27 | $8.28 | $12.93 | 954,500 | — | — |
| 2021-04-26 | $8.23 | $12.85 | 1,420,100 | — | — |
| 2021-04-23 | $8.20 | $12.80 | 1,386,200 | — | — |
| 2021-04-22 | $8.32 | $12.99 | 1,262,100 | — | — |
| 2021-04-21 | $8.54 | $13.33 | 857,000 | — | — |
| 2021-04-20 | $8.35 | $13.03 | 1,265,600 | — | — |
| 2021-04-19 | $8.57 | $13.38 | 2,064,600 | — | — |
| 2021-04-16 | $8.36 | $13.05 | 1,011,900 | — | — |
| 2021-04-15 | $8.37 | $13.07 | 946,400 | — | — |
| 2021-04-14 | $8.42 | $13.14 | 1,190,000 | — | — |
| 2021-04-13 | $8.16 | $12.74 | 1,816,400 | — | — |
| 2021-04-12 | $8.45 | $13.19 | 4,202,600 | — | — |
| 2021-04-09 | $8.75 | $13.66 | 1,618,300 | — | — |
| 2021-04-08 | $8.98 | $14.02 | 1,279,100 | — | — |
| 2021-04-07 | $9.18 | $14.33 | 1,139,100 | — | — |
| 2021-04-06 | $9.02 | $14.08 | 1,875,900 | — | — |
| 2021-04-05 | $9.15 | $14.28 | 1,077,200 | — | — |
| 2021-04-01 | $9.22 | $14.39 | 1,449,800 | — | — |
| 2021-03-31 | $9.15 | $14.28 | 1,344,000 | — | — |
| 2021-03-30 | $8.93 | $13.94 | 1,545,400 | — | — |
| 2021-03-29 | $9.13 | $14.25 | 2,084,700 | — | — |
| 2021-03-26 | $9.56 | $14.92 | 2,286,600 | — | — |
| 2021-03-25 | $9.08 | $14.17 | 1,808,600 | — | — |
| 2021-03-24 | $9.03 | $14.10 | 2,638,300 | — | — |
| 2021-03-23 | $8.73 | $13.63 | 3,453,500 | — | — |
| 2021-03-22 | $9.56 | $14.92 | 2,206,100 | — | — |
| 2021-03-19 | $9.34 | $14.58 | 1,619,900 | — | — |
| 2021-03-18 | $9.26 | $14.46 | 3,480,700 | — | — |
| 2021-03-17 | $9.45 | $14.75 | 1,755,800 | — | — |
| 2021-03-16 | $9.20 | $14.36 | 1,693,700 | — | — |
| 2021-03-15 | $9.50 | $14.83 | 1,775,900 | — | — |
| 2021-03-12 | $9.16 | $14.30 | 629,800 | — | — |
| 2021-03-11 | $9.09 | $14.19 | 787,000 | — | — |
| 2021-03-10 | $9.05 | $14.13 | 1,863,400 | — | — |
| 2021-03-09 | $8.72 | $13.61 | 970,500 | — | — |
| 2021-03-08 | $8.82 | $13.77 | 1,032,700 | — | — |
| 2021-03-05 | $8.94 | $13.96 | 1,242,400 | — | — |
| 2021-03-04 | $8.83 | $13.78 | 1,483,600 | — | — |
| 2021-03-03 | $9.22 | $14.39 | 1,413,200 | — | — |
| 2021-03-02 | $9.09 | $14.19 | 1,004,400 | — | — |
| 2021-03-01 | $9.05 | $14.13 | 1,256,600 | — | — |
| 2021-02-26 | $8.83 | $13.78 | 1,195,200 | — | — |
| 2021-02-25 | $9.14 | $14.27 | 1,418,500 | — | — |
| 2021-02-24 | $9.21 | $14.38 | 1,177,000 | — | — |
| 2021-02-23 | $9.05 | $14.08 | 1,393,400 | — | — |
| 2021-02-22 | $9.23 | $14.36 | 1,295,600 | — | — |
| 2021-02-19 | $9.51 | $14.80 | 1,212,500 | — | — |
| 2021-02-18 | $9.10 | $14.16 | 1,281,500 | — | — |
| 2021-02-17 | $9.40 | $14.63 | 1,601,100 | — | — |
| 2021-02-16 | $9.54 | $14.84 | 1,614,000 | — | — |
| 2021-02-12 | $9.31 | $14.49 | 1,083,200 | — | — |
| 2021-02-11 | $9.08 | $14.13 | 1,062,300 | — | — |
| 2021-02-10 | $9.04 | $14.07 | 1,431,900 | — | — |
| 2021-02-09 | $9.08 | $14.13 | 1,621,600 | — | — |
| 2021-02-08 | $8.91 | $13.86 | 1,755,700 | — | — |
| 2021-02-05 | $8.60 | $13.38 | 1,665,200 | — | — |
| 2021-02-04 | $8.10 | $12.60 | 1,364,200 | — | — |
| 2021-02-03 | $8.20 | $12.76 | 1,092,700 | — | — |
| 2021-02-02 | $8.08 | $12.57 | 985,400 | — | — |
| 2021-02-01 | $7.98 | $12.42 | 1,220,600 | — | — |
| 2021-01-29 | $7.90 | $12.29 | 1,697,000 | — | — |
| 2021-01-28 | $7.87 | $12.24 | 2,009,300 | — | — |
| 2021-01-27 | $7.91 | $12.31 | 948,800 | — | — |
| 2021-01-26 | $8.05 | $12.52 | 1,024,100 | — | — |
| 2021-01-25 | $8.00 | $12.45 | 1,331,700 | — | — |
| 2021-01-22 | $8.13 | $12.65 | 1,184,800 | — | — |
| 2021-01-21 | $8.32 | $12.95 | 1,125,900 | — | — |
| 2021-01-20 | $8.32 | $12.95 | 1,047,000 | — | — |
| 2021-01-19 | $8.45 | $13.15 | 1,420,600 | — | — |
| 2021-01-15 | $8.65 | $13.46 | 1,186,500 | — | — |
| 2021-01-14 | $8.90 | $13.85 | 915,000 | — | — |
| 2021-01-13 | $8.68 | $13.51 | 928,400 | — | — |
| 2021-01-12 | $8.65 | $13.46 | 1,580,700 | — | — |
| 2021-01-11 | $8.40 | $13.07 | 1,759,900 | — | — |
| 2021-01-08 | $8.89 | $13.83 | 1,899,800 | — | — |
| 2021-01-07 | $8.52 | $13.26 | 1,502,700 | — | — |
| 2021-01-06 | $8.25 | $12.84 | 995,500 | — | — |
| 2021-01-05 | $8.22 | $12.79 | 1,209,400 | — | — |
| 2021-01-04 | $8.48 | $13.19 | 2,926,300 | — | — |