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
- 2013-06-13 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 | $10.50 | $12.49 | 4,844,300 | — | — |
| 2021-12-30 | $10.39 | $12.36 | 3,547,700 | — | — |
| 2021-12-29 | $10.43 | $12.41 | 3,146,100 | — | — |
| 2021-12-28 | $10.48 | $12.47 | 2,330,400 | — | — |
| 2021-12-27 | $10.49 | $12.48 | 2,970,100 | — | — |
| 2021-12-23 | $10.52 | $12.51 | 3,356,800 | — | — |
| 2021-12-22 | $10.37 | $12.34 | 5,048,900 | — | — |
| 2021-12-21 | $10.12 | $12.04 | 6,638,400 | — | — |
| 2021-12-20 | $9.49 | $11.29 | 5,104,700 | — | — |
| 2021-12-17 | $9.73 | $11.57 | 7,812,400 | — | — |
| 2021-12-16 | $9.70 | $11.54 | 4,804,400 | — | — |
| 2021-12-15 | $9.97 | $11.86 | 5,293,200 | — | — |
| 2021-12-14 | $9.82 | $11.68 | 6,173,800 | — | — |
| 2021-12-13 | $9.66 | $11.49 | 5,091,600 | — | — |
| 2021-12-10 | $10.15 | $12.07 | 5,229,200 | — | — |
| 2021-12-09 | $10.13 | $12.05 | 3,778,100 | — | — |
| 2021-12-08 | $10.27 | $12.22 | 5,656,000 | — | — |
| 2021-12-07 | $10.03 | $11.93 | 4,803,100 | — | — |
| 2021-12-06 | $9.80 | $11.66 | 5,521,900 | — | — |
| 2021-12-03 | $9.40 | $11.18 | 7,370,800 | — | — |
| 2021-12-02 | $9.67 | $11.50 | 7,643,500 | — | — |
| 2021-12-01 | $9.31 | $11.08 | 9,483,300 | — | — |
| 2021-11-30 | $9.73 | $11.57 | 10,390,200 | — | — |
| 2021-11-29 | $9.97 | $11.86 | 7,239,400 | — | — |
| 2021-11-26 | $9.64 | $11.47 | 8,194,800 | — | — |
| 2021-11-24 | $10.30 | $12.25 | 4,080,000 | — | — |
| 2021-11-23 | $10.25 | $12.19 | 5,860,500 | — | — |
| 2021-11-22 | $10.27 | $12.22 | 8,277,600 | — | — |
| 2021-11-19 | $10.35 | $12.31 | 9,776,800 | — | — |
| 2021-11-18 | $10.77 | $12.81 | 16,415,300 | — | — |
| 2021-11-17 | $10.81 | $12.86 | 11,368,000 | — | — |
| 2021-11-16 | $10.70 | $12.73 | 7,272,700 | — | — |
| 2021-11-15 | $10.96 | $13.04 | 8,075,100 | — | — |
| 2021-11-12 | $10.81 | $12.86 | 7,891,000 | — | — |
| 2021-11-11 | $10.79 | $12.84 | 9,505,700 | — | — |
| 2021-11-10 | $10.47 | $12.45 | 29,575,000 | — | — |
| 2021-11-09 | $10.81 | $12.86 | 16,499,600 | — | — |
| 2021-11-08 | $10.69 | $12.72 | 34,286,600 | — | — |
| 2021-11-05 | $9.29 | $11.05 | 9,155,000 | — | — |
| 2021-11-04 | $9.00 | $10.71 | 9,302,300 | — | — |
| 2021-11-03 | $9.10 | $10.83 | 8,876,800 | — | — |
| 2021-11-02 | $8.69 | $10.34 | 5,177,000 | — | — |
| 2021-11-01 | $8.71 | $10.36 | 5,546,700 | — | — |
| 2021-10-29 | $8.48 | $10.09 | 4,747,200 | — | — |
| 2021-10-28 | $8.48 | $10.09 | 4,387,300 | — | — |
| 2021-10-27 | $8.24 | $9.80 | 6,013,900 | — | — |
| 2021-10-26 | $8.58 | $10.21 | 14,374,900 | — | — |
| 2021-10-25 | $8.00 | $9.52 | 5,230,500 | — | — |
| 2021-10-22 | $8.08 | $9.61 | 7,823,400 | — | — |
| 2021-10-21 | $7.91 | $9.41 | 8,750,300 | — | — |
| 2021-10-20 | $7.73 | $9.20 | 10,736,800 | — | — |
| 2021-10-19 | $7.47 | $8.89 | 10,703,900 | — | — |
| 2021-10-18 | $7.71 | $9.17 | 4,751,000 | — | — |
| 2021-10-15 | $7.83 | $9.31 | 5,897,700 | — | — |
| 2021-10-14 | $7.86 | $9.35 | 13,473,000 | — | — |
| 2021-10-13 | $7.54 | $8.97 | 6,038,400 | — | — |
| 2021-10-12 | $7.69 | $9.15 | 7,359,800 | — | — |
| 2021-10-11 | $7.72 | $9.18 | 9,070,100 | — | — |
| 2021-10-08 | $7.97 | $9.48 | 7,817,300 | — | — |
| 2021-10-07 | $8.18 | $9.73 | 9,828,400 | — | — |
| 2021-10-06 | $8.16 | $9.71 | 6,005,600 | — | — |
| 2021-10-05 | $8.15 | $9.70 | 7,392,100 | — | — |
| 2021-10-04 | $8.14 | $9.68 | 9,178,700 | — | — |
| 2021-10-01 | $8.18 | $9.73 | 17,820,300 | — | — |
| 2021-09-30 | $7.86 | $9.35 | 12,844,300 | — | — |
| 2021-09-29 | $7.94 | $9.45 | 7,811,000 | — | — |
| 2021-09-28 | $8.03 | $9.55 | 8,270,600 | — | — |
| 2021-09-27 | $8.10 | $9.64 | 6,377,800 | — | — |
| 2021-09-24 | $8.01 | $9.53 | 18,602,300 | — | — |
| 2021-09-23 | $8.25 | $9.81 | 8,580,300 | — | — |
| 2021-09-22 | $8.32 | $9.90 | 12,690,700 | — | — |
| 2021-09-21 | $7.98 | $9.49 | 9,886,000 | — | — |
| 2021-09-20 | $8.04 | $9.56 | 10,834,600 | — | — |
| 2021-09-17 | $8.35 | $9.93 | 9,441,500 | — | — |
| 2021-09-16 | $8.31 | $9.89 | 5,711,700 | — | — |
| 2021-09-15 | $8.41 | $10.00 | 10,438,600 | — | — |
| 2021-09-14 | $8.31 | $9.89 | 7,819,400 | — | — |
| 2021-09-13 | $8.49 | $10.10 | 9,616,000 | — | — |
| 2021-09-10 | $8.23 | $9.79 | 14,328,300 | — | — |
| 2021-09-09 | $8.46 | $10.06 | 20,580,700 | — | — |
| 2021-09-08 | $8.29 | $9.86 | 53,443,600 | — | — |
| 2021-09-07 | $9.28 | $11.04 | 4,920,100 | — | — |
| 2021-09-03 | $9.48 | $11.28 | 5,102,300 | — | — |
| 2021-09-02 | $9.60 | $11.42 | 5,225,100 | — | — |
| 2021-09-01 | $9.73 | $11.57 | 6,823,800 | — | — |
| 2021-08-31 | $9.77 | $11.62 | 9,640,500 | — | — |
| 2021-08-30 | $9.52 | $11.32 | 5,991,800 | — | — |
| 2021-08-27 | $9.51 | $11.31 | 10,355,400 | — | — |
| 2021-08-26 | $9.44 | $11.23 | 36,132,100 | — | — |
| 2021-08-25 | $8.23 | $9.79 | 10,678,300 | — | — |
| 2021-08-24 | $8.17 | $9.72 | 12,054,100 | — | — |
| 2021-08-23 | $7.93 | $9.43 | 6,797,200 | — | — |
| 2021-08-20 | $7.86 | $9.35 | 4,118,500 | — | — |
| 2021-08-19 | $7.76 | $9.23 | 5,048,100 | — | — |
| 2021-08-18 | $7.96 | $9.47 | 4,909,100 | — | — |
| 2021-08-17 | $7.90 | $9.40 | 6,227,400 | — | — |
| 2021-08-16 | $8.07 | $9.60 | 5,817,400 | — | — |
| 2021-08-13 | $8.25 | $9.81 | 5,876,600 | — | — |
| 2021-08-12 | $8.35 | $9.93 | 6,060,500 | — | — |
| 2021-08-11 | $8.49 | $10.10 | 5,567,800 | — | — |
| 2021-08-10 | $8.57 | $10.19 | 4,732,100 | — | — |
| 2021-08-09 | $8.46 | $10.06 | 2,269,900 | — | — |
| 2021-08-06 | $8.60 | $10.23 | 3,199,800 | — | — |
| 2021-08-05 | $8.50 | $10.11 | 5,538,000 | — | — |
| 2021-08-04 | $8.07 | $9.60 | 6,953,200 | — | — |
| 2021-08-03 | $8.53 | $10.15 | 4,104,300 | — | — |
| 2021-08-02 | $8.53 | $10.15 | 4,472,400 | — | — |
| 2021-07-30 | $8.73 | $10.39 | 3,221,200 | — | — |
| 2021-07-29 | $8.85 | $10.53 | 2,687,400 | — | — |
| 2021-07-28 | $8.90 | $10.59 | 4,757,400 | — | — |
| 2021-07-27 | $8.70 | $10.35 | 2,320,000 | — | — |
| 2021-07-26 | $8.89 | $10.58 | 2,763,400 | — | — |
| 2021-07-23 | $8.72 | $10.37 | 3,718,300 | — | — |
| 2021-07-22 | $8.69 | $10.34 | 3,946,600 | — | — |
| 2021-07-21 | $9.00 | $10.71 | 7,119,300 | — | — |
| 2021-07-20 | $8.67 | $10.31 | 5,873,200 | — | — |
| 2021-07-19 | $8.31 | $9.89 | 8,910,100 | — | — |
| 2021-07-16 | $8.44 | $10.04 | 4,369,200 | — | — |
| 2021-07-15 | $8.58 | $10.21 | 6,691,400 | — | — |
| 2021-07-14 | $8.73 | $10.39 | 5,286,600 | — | — |
| 2021-07-13 | $8.65 | $10.29 | 4,213,000 | — | — |
| 2021-07-12 | $8.83 | $10.50 | 2,682,300 | — | — |
| 2021-07-09 | $8.90 | $10.59 | 4,767,700 | — | — |
| 2021-07-08 | $8.74 | $10.40 | 6,375,100 | — | — |
| 2021-07-07 | $8.68 | $10.33 | 4,484,400 | — | — |
| 2021-07-06 | $8.66 | $10.30 | 6,424,400 | — | — |
| 2021-07-02 | $8.89 | $10.58 | 6,720,300 | — | — |
| 2021-07-01 | $9.31 | $11.08 | 7,684,500 | — | — |
| 2021-06-30 | $9.34 | $11.11 | 11,723,400 | — | — |
| 2021-06-29 | $8.91 | $10.60 | 5,097,900 | — | — |
| 2021-06-28 | $9.02 | $10.73 | 6,406,400 | — | — |
| 2021-06-25 | $9.44 | $11.23 | 9,634,600 | — | — |
| 2021-06-24 | $9.43 | $11.22 | 9,503,900 | — | — |
| 2021-06-23 | $9.07 | $10.79 | 10,957,300 | — | — |
| 2021-06-22 | $8.65 | $10.29 | 2,807,300 | — | — |
| 2021-06-21 | $8.67 | $10.31 | 3,453,300 | — | — |
| 2021-06-18 | $8.41 | $10.00 | 5,801,200 | — | — |
| 2021-06-17 | $8.57 | $10.19 | 6,658,600 | — | — |
| 2021-06-16 | $8.80 | $10.47 | 8,140,600 | — | — |
| 2021-06-15 | $8.81 | $10.48 | 11,022,000 | — | — |
| 2021-06-14 | $9.21 | $10.96 | 7,802,100 | — | — |
| 2021-06-11 | $9.04 | $10.75 | 5,099,600 | — | — |
| 2021-06-10 | $8.67 | $10.31 | 6,428,200 | — | — |
| 2021-06-09 | $8.80 | $10.47 | 4,885,400 | — | — |
| 2021-06-08 | $9.12 | $10.85 | 8,976,300 | — | — |
| 2021-06-07 | $9.01 | $10.72 | 6,299,500 | — | — |
| 2021-06-04 | $8.73 | $10.39 | 3,244,800 | — | — |
| 2021-06-03 | $8.81 | $10.48 | 4,477,700 | — | — |
| 2021-06-02 | $8.95 | $10.65 | 4,564,900 | — | — |
| 2021-06-01 | $9.05 | $10.77 | 4,886,600 | — | — |
| 2021-05-28 | $8.91 | $10.60 | 4,962,700 | — | — |
| 2021-05-27 | $8.89 | $10.58 | 3,814,500 | — | — |
| 2021-05-26 | $8.84 | $10.52 | 4,138,200 | — | — |
| 2021-05-25 | $8.56 | $10.18 | 4,386,700 | — | — |
| 2021-05-24 | $8.65 | $10.29 | 5,629,100 | — | — |
| 2021-05-21 | $8.43 | $10.03 | 5,432,700 | — | — |
| 2021-05-20 | $8.47 | $10.08 | 6,594,000 | — | — |
| 2021-05-19 | $8.52 | $10.14 | 7,702,500 | — | — |
| 2021-05-18 | $8.78 | $10.44 | 4,244,400 | — | — |
| 2021-05-17 | $8.91 | $10.60 | 4,192,100 | — | — |
| 2021-05-14 | $8.95 | $10.65 | 5,461,400 | — | — |
| 2021-05-13 | $8.65 | $10.29 | 8,161,100 | — | — |
| 2021-05-12 | $8.69 | $10.34 | 9,718,800 | — | — |
| 2021-05-11 | $9.21 | $10.96 | 10,033,700 | — | — |
| 2021-05-10 | $9.00 | $10.71 | 20,484,900 | — | — |
| 2021-05-07 | $10.34 | $12.30 | 6,827,900 | — | — |
| 2021-05-06 | $9.99 | $11.88 | 4,974,700 | — | — |
| 2021-05-05 | $9.83 | $11.69 | 5,420,800 | — | — |
| 2021-05-04 | $10.01 | $11.91 | 6,103,000 | — | — |
| 2021-05-03 | $10.25 | $12.19 | 6,807,000 | — | — |
| 2021-04-30 | $10.01 | $11.91 | 6,128,400 | — | — |
| 2021-04-29 | $10.18 | $12.11 | 5,255,000 | — | — |
| 2021-04-28 | $10.28 | $12.23 | 5,374,600 | — | — |
| 2021-04-27 | $10.22 | $12.16 | 8,423,400 | — | — |
| 2021-04-26 | $9.86 | $11.73 | 7,939,800 | — | — |
| 2021-04-23 | $9.91 | $11.79 | 17,910,300 | — | — |
| 2021-04-22 | $9.20 | $10.94 | 9,420,500 | — | — |
| 2021-04-21 | $9.09 | $10.81 | 6,441,800 | — | — |
| 2021-04-20 | $8.69 | $10.34 | 9,426,500 | — | — |
| 2021-04-19 | $9.09 | $10.81 | 6,030,200 | — | — |
| 2021-04-16 | $9.00 | $10.71 | 6,313,000 | — | — |
| 2021-04-15 | $9.13 | $10.86 | 19,130,300 | — | — |
| 2021-04-14 | $8.65 | $10.29 | 3,879,500 | — | — |
| 2021-04-13 | $8.65 | $10.29 | 3,625,400 | — | — |
| 2021-04-12 | $8.70 | $10.35 | 4,655,700 | — | — |
| 2021-04-09 | $8.67 | $10.31 | 4,613,000 | — | — |
| 2021-04-08 | $8.78 | $10.44 | 4,757,900 | — | — |
| 2021-04-07 | $8.69 | $10.34 | 5,900,700 | — | — |
| 2021-04-06 | $8.85 | $10.53 | 7,124,500 | — | — |
| 2021-04-05 | $9.07 | $10.79 | 5,172,500 | — | — |
| 2021-04-01 | $8.97 | $10.67 | 4,792,600 | — | — |
| 2021-03-31 | $9.01 | $10.72 | 7,237,800 | — | — |
| 2021-03-30 | $9.15 | $10.88 | 6,584,000 | — | — |
| 2021-03-29 | $8.93 | $10.62 | 6,689,100 | — | — |
| 2021-03-26 | $8.78 | $10.44 | 8,840,300 | — | — |
| 2021-03-25 | $8.59 | $10.22 | 8,101,900 | — | — |
| 2021-03-24 | $8.12 | $9.66 | 7,814,300 | — | — |
| 2021-03-23 | $8.28 | $9.85 | 9,059,000 | — | — |
| 2021-03-22 | $8.70 | $10.35 | 6,135,800 | — | — |
| 2021-03-19 | $8.80 | $10.47 | 7,564,600 | — | — |
| 2021-03-18 | $8.52 | $10.14 | 9,401,600 | — | — |
| 2021-03-17 | $9.16 | $10.90 | 5,917,200 | — | — |
| 2021-03-16 | $9.02 | $10.73 | 7,592,400 | — | — |
| 2021-03-15 | $9.37 | $11.15 | 9,827,100 | — | — |
| 2021-03-12 | $8.97 | $10.67 | 7,440,200 | — | — |
| 2021-03-11 | $8.85 | $10.53 | 6,702,500 | — | — |
| 2021-03-10 | $8.75 | $10.41 | 10,892,500 | — | — |
| 2021-03-09 | $8.53 | $10.15 | 18,517,600 | — | — |
| 2021-03-08 | $7.81 | $9.29 | 10,318,900 | — | — |
| 2021-03-05 | $7.82 | $9.30 | 12,421,700 | — | — |
| 2021-03-04 | $7.82 | $9.30 | 14,575,700 | — | — |
| 2021-03-03 | $8.15 | $9.70 | 8,567,400 | — | — |
| 2021-03-02 | $7.95 | $9.46 | 6,561,000 | — | — |
| 2021-03-01 | $8.07 | $9.60 | 13,927,000 | — | — |
| 2021-02-26 | $7.67 | $9.12 | 11,015,100 | — | — |
| 2021-02-25 | $7.80 | $9.28 | 13,126,000 | — | — |
| 2021-02-24 | $8.22 | $9.78 | 16,813,300 | — | — |
| 2021-02-23 | $7.92 | $9.42 | 13,953,400 | — | — |
| 2021-02-22 | $8.07 | $9.60 | 17,739,200 | — | — |
| 2021-02-19 | $7.69 | $9.15 | 16,704,800 | — | — |
| 2021-02-18 | $7.14 | $8.49 | 12,333,300 | — | — |
| 2021-02-17 | $7.26 | $8.64 | 23,126,200 | — | — |
| 2021-02-16 | $7.18 | $8.54 | 22,094,800 | — | — |
| 2021-02-12 | $6.78 | $8.07 | 9,261,900 | — | — |
| 2021-02-11 | $6.95 | $8.27 | 29,874,000 | — | — |
| 2021-02-10 | $6.57 | $7.82 | 24,406,600 | — | — |
| 2021-02-09 | $6.74 | $8.02 | 56,859,900 | — | — |
| 2021-02-08 | $7.94 | $9.45 | 23,510,000 | — | — |
| 2021-02-05 | $7.64 | $9.09 | 28,954,500 | — | — |
| 2021-02-04 | $6.89 | $8.20 | 11,347,200 | — | — |
| 2021-02-03 | $6.76 | $8.04 | 11,978,500 | — | — |
| 2021-02-02 | $6.67 | $7.93 | 13,890,300 | — | — |
| 2021-02-01 | $6.56 | $7.80 | 15,997,900 | — | — |
| 2021-01-29 | $6.37 | $7.58 | 12,505,800 | — | — |
| 2021-01-28 | $6.75 | $8.03 | 10,208,600 | — | — |
| 2021-01-27 | $6.87 | $8.17 | 16,125,500 | — | — |
| 2021-01-26 | $6.78 | $8.07 | 10,885,500 | — | — |
| 2021-01-25 | $6.86 | $8.16 | 19,287,300 | — | — |
| 2021-01-22 | $6.33 | $7.53 | 31,100,500 | — | — |
| 2021-01-21 | $6.89 | $8.20 | 6,384,900 | — | — |
| 2021-01-20 | $6.89 | $8.20 | 5,481,400 | — | — |
| 2021-01-19 | $6.90 | $8.21 | 6,311,800 | — | — |
| 2021-01-15 | $6.90 | $8.21 | 7,284,900 | — | — |
| 2021-01-14 | $7.17 | $8.53 | 6,642,000 | — | — |
| 2021-01-13 | $7.15 | $8.51 | 15,846,100 | — | — |
| 2021-01-12 | $6.92 | $8.23 | 6,548,400 | — | — |
| 2021-01-11 | $6.81 | $8.10 | 6,271,700 | — | — |
| 2021-01-08 | $6.81 | $8.10 | 8,002,900 | — | — |
| 2021-01-07 | $7.00 | $8.33 | 8,113,500 | — | — |
| 2021-01-06 | $6.96 | $8.28 | 10,631,100 | — | — |
| 2021-01-05 | $6.89 | $8.20 | 7,097,200 | — | — |
| 2021-01-04 | $6.76 | $8.04 | 9,424,800 | — | — |