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
- 2009-11-17 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 | $12.28 | $16.20 | 4,503,400 | — | — |
| 2021-12-30 | $12.18 | $16.07 | 5,798,000 | — | — |
| 2021-12-29 | $12.17 | $16.05 | 6,839,700 | — | — |
| 2021-12-28 | $12.39 | $16.34 | 4,785,000 | — | — |
| 2021-12-27 | $12.48 | $16.46 | 6,765,200 | — | — |
| 2021-12-23 | $12.01 | $15.84 | 5,346,700 | — | — |
| 2021-12-22 | $12.02 | $15.86 | 8,466,500 | — | — |
| 2021-12-21 | $11.75 | $15.50 | 7,724,000 | — | — |
| 2021-12-20 | $11.15 | $14.71 | 9,446,800 | — | — |
| 2021-12-17 | $11.28 | $14.88 | 8,271,600 | — | — |
| 2021-12-16 | $11.79 | $15.55 | 9,326,700 | — | — |
| 2021-12-15 | $11.76 | $15.51 | 10,942,500 | — | — |
| 2021-12-14 | $11.77 | $15.53 | 10,137,700 | — | — |
| 2021-12-13 | $11.91 | $15.67 | 7,873,900 | — | — |
| 2021-12-10 | $12.34 | $16.24 | 6,247,400 | — | — |
| 2021-12-09 | $12.28 | $16.16 | 9,109,500 | — | — |
| 2021-12-08 | $12.72 | $16.74 | 9,265,200 | — | — |
| 2021-12-07 | $12.83 | $16.89 | 8,121,200 | — | — |
| 2021-12-06 | $12.29 | $16.17 | 12,554,300 | — | — |
| 2021-12-03 | $11.85 | $15.60 | 9,010,400 | — | — |
| 2021-12-02 | $12.08 | $15.90 | 9,182,500 | — | — |
| 2021-12-01 | $11.79 | $15.52 | 12,924,400 | — | — |
| 2021-11-30 | $11.86 | $15.61 | 14,493,800 | — | — |
| 2021-11-29 | $12.44 | $16.37 | 10,473,600 | — | — |
| 2021-11-26 | $12.39 | $16.31 | 11,369,700 | — | — |
| 2021-11-24 | $13.06 | $17.19 | 6,898,700 | — | — |
| 2021-11-23 | $12.83 | $16.89 | 10,931,900 | — | — |
| 2021-11-22 | $12.04 | $15.85 | 6,562,000 | — | — |
| 2021-11-19 | $12.12 | $15.95 | 12,118,500 | — | — |
| 2021-11-18 | $12.78 | $16.82 | 9,187,300 | — | — |
| 2021-11-17 | $12.44 | $16.37 | 9,653,000 | — | — |
| 2021-11-16 | $12.37 | $16.28 | 5,253,900 | — | — |
| 2021-11-15 | $12.55 | $16.52 | 6,907,100 | — | — |
| 2021-11-12 | $12.74 | $16.77 | 6,459,600 | — | — |
| 2021-11-11 | $12.78 | $16.82 | 7,466,900 | — | — |
| 2021-11-10 | $12.69 | $16.70 | 10,041,500 | — | — |
| 2021-11-09 | $13.16 | $17.32 | 9,508,800 | — | — |
| 2021-11-08 | $13.05 | $17.18 | 18,450,800 | — | — |
| 2021-11-05 | $12.56 | $16.53 | 23,106,400 | — | — |
| 2021-11-04 | $12.26 | $16.14 | 16,262,300 | — | — |
| 2021-11-03 | $12.15 | $15.99 | 13,767,500 | — | — |
| 2021-11-02 | $12.00 | $15.79 | 10,050,900 | — | — |
| 2021-11-01 | $12.24 | $16.11 | 8,641,400 | — | — |
| 2021-10-29 | $11.98 | $15.77 | 9,396,500 | — | — |
| 2021-10-28 | $11.81 | $15.54 | 9,824,700 | — | — |
| 2021-10-27 | $11.51 | $15.15 | 6,286,100 | — | — |
| 2021-10-26 | $11.88 | $15.64 | 6,826,200 | — | — |
| 2021-10-25 | $11.96 | $15.74 | 11,317,800 | — | — |
| 2021-10-22 | $11.73 | $15.44 | 8,365,100 | — | — |
| 2021-10-21 | $11.63 | $15.31 | 9,975,200 | — | — |
| 2021-10-20 | $11.64 | $15.32 | 7,632,500 | — | — |
| 2021-10-19 | $11.58 | $15.24 | 5,568,200 | — | — |
| 2021-10-18 | $11.51 | $15.15 | 10,376,100 | — | — |
| 2021-10-15 | $11.66 | $15.35 | 9,136,700 | — | — |
| 2021-10-14 | $11.74 | $15.45 | 9,022,400 | — | — |
| 2021-10-13 | $11.26 | $14.82 | 9,970,100 | — | — |
| 2021-10-12 | $11.45 | $15.07 | 11,895,600 | — | — |
| 2021-10-11 | $11.47 | $15.10 | 10,819,200 | — | — |
| 2021-10-08 | $11.28 | $14.85 | 10,005,500 | — | — |
| 2021-10-07 | $10.90 | $14.35 | 9,928,100 | — | — |
| 2021-10-06 | $10.57 | $13.91 | 12,407,300 | — | — |
| 2021-10-05 | $10.78 | $14.19 | 13,057,600 | — | — |
| 2021-10-04 | $10.43 | $13.73 | 12,504,300 | — | — |
| 2021-10-01 | $10.06 | $13.24 | 10,618,100 | — | — |
| 2021-09-30 | $10.06 | $13.24 | 11,983,900 | — | — |
| 2021-09-29 | $10.07 | $13.25 | 6,898,500 | — | — |
| 2021-09-28 | $9.91 | $13.04 | 11,704,900 | — | — |
| 2021-09-27 | $9.92 | $13.06 | 12,255,200 | — | — |
| 2021-09-24 | $9.57 | $12.60 | 8,893,400 | — | — |
| 2021-09-23 | $9.59 | $12.62 | 13,064,100 | — | — |
| 2021-09-22 | $9.12 | $12.00 | 12,318,100 | — | — |
| 2021-09-21 | $8.45 | $11.12 | 7,318,100 | — | — |
| 2021-09-20 | $8.42 | $11.08 | 8,315,300 | — | — |
| 2021-09-17 | $8.67 | $11.41 | 6,752,500 | — | — |
| 2021-09-16 | $8.87 | $11.67 | 6,114,300 | — | — |
| 2021-09-15 | $9.09 | $11.96 | 9,036,700 | — | — |
| 2021-09-14 | $8.53 | $11.23 | 5,170,500 | — | — |
| 2021-09-13 | $8.82 | $11.59 | 8,176,300 | — | — |
| 2021-09-10 | $8.37 | $11.00 | 5,703,500 | — | — |
| 2021-09-09 | $8.37 | $11.00 | 5,870,200 | — | — |
| 2021-09-08 | $8.39 | $11.02 | 6,117,800 | — | — |
| 2021-09-07 | $8.60 | $11.30 | 5,740,300 | — | — |
| 2021-09-03 | $8.76 | $11.51 | 5,269,800 | — | — |
| 2021-09-02 | $8.85 | $11.63 | 9,043,100 | — | — |
| 2021-09-01 | $8.32 | $10.93 | 8,526,300 | — | — |
| 2021-08-31 | $8.28 | $10.88 | 12,772,400 | — | — |
| 2021-08-30 | $8.25 | $10.84 | 9,505,100 | — | — |
| 2021-08-27 | $8.37 | $11.00 | 7,115,900 | — | — |
| 2021-08-26 | $8.15 | $10.71 | 5,646,000 | — | — |
| 2021-08-25 | $8.34 | $10.96 | 6,065,600 | — | — |
| 2021-08-24 | $8.30 | $10.91 | 11,001,000 | — | — |
| 2021-08-23 | $7.94 | $10.43 | 9,643,000 | — | — |
| 2021-08-20 | $7.43 | $9.76 | 8,973,900 | — | — |
| 2021-08-19 | $7.40 | $9.72 | 12,202,400 | — | — |
| 2021-08-18 | $7.64 | $10.04 | 8,480,100 | — | — |
| 2021-08-17 | $7.78 | $10.22 | 8,899,100 | — | — |
| 2021-08-16 | $7.89 | $10.37 | 10,700,500 | — | — |
| 2021-08-13 | $8.22 | $10.80 | 5,114,700 | — | — |
| 2021-08-12 | $8.43 | $11.08 | 7,589,900 | — | — |
| 2021-08-11 | $8.38 | $11.01 | 9,624,900 | — | — |
| 2021-08-10 | $8.23 | $10.81 | 5,194,300 | — | — |
| 2021-08-09 | $7.93 | $10.42 | 8,340,000 | — | — |
| 2021-08-06 | $8.11 | $10.66 | 7,364,200 | — | — |
| 2021-08-05 | $8.05 | $10.58 | 8,837,800 | — | — |
| 2021-08-04 | $7.81 | $10.26 | 10,408,600 | — | — |
| 2021-08-03 | $8.42 | $11.06 | 8,886,500 | — | — |
| 2021-08-02 | $8.15 | $10.71 | 5,168,600 | — | — |
| 2021-07-30 | $8.34 | $10.96 | 8,750,200 | — | — |
| 2021-07-29 | $8.34 | $10.96 | 10,227,800 | — | — |
| 2021-07-28 | $8.11 | $10.66 | 11,756,500 | — | — |
| 2021-07-27 | $8.01 | $10.53 | 9,997,600 | — | — |
| 2021-07-26 | $8.22 | $10.80 | 7,431,500 | — | — |
| 2021-07-23 | $8.06 | $10.59 | 3,978,800 | — | — |
| 2021-07-22 | $8.06 | $10.59 | 6,149,400 | — | — |
| 2021-07-21 | $8.09 | $10.63 | 9,532,500 | — | — |
| 2021-07-20 | $7.79 | $10.24 | 9,102,000 | — | — |
| 2021-07-19 | $7.74 | $10.17 | 16,184,100 | — | — |
| 2021-07-16 | $8.09 | $10.63 | 8,892,800 | — | — |
| 2021-07-15 | $8.49 | $11.16 | 9,893,300 | — | — |
| 2021-07-14 | $8.63 | $11.34 | 9,813,200 | — | — |
| 2021-07-13 | $9.05 | $11.89 | 9,332,700 | — | — |
| 2021-07-12 | $8.93 | $11.73 | 6,279,800 | — | — |
| 2021-07-09 | $9.12 | $11.98 | 7,317,700 | — | — |
| 2021-07-08 | $8.97 | $11.79 | 8,737,000 | — | — |
| 2021-07-07 | $9.12 | $11.98 | 8,942,900 | — | — |
| 2021-07-06 | $9.40 | $12.35 | 10,518,600 | — | — |
| 2021-07-02 | $9.72 | $12.77 | 7,302,900 | — | — |
| 2021-07-01 | $9.90 | $13.01 | 10,901,900 | — | — |
| 2021-06-30 | $9.58 | $12.59 | 7,657,000 | — | — |
| 2021-06-29 | $9.44 | $12.40 | 9,661,400 | — | — |
| 2021-06-28 | $9.39 | $12.34 | 13,763,900 | — | — |
| 2021-06-25 | $9.74 | $12.80 | 5,911,300 | — | — |
| 2021-06-24 | $9.81 | $12.89 | 7,174,900 | — | — |
| 2021-06-23 | $9.79 | $12.86 | 10,045,500 | — | — |
| 2021-06-22 | $9.88 | $12.98 | 12,154,800 | — | — |
| 2021-06-21 | $10.02 | $13.17 | 9,445,000 | — | — |
| 2021-06-18 | $9.67 | $12.71 | 11,414,000 | — | — |
| 2021-06-17 | $9.68 | $12.72 | 12,389,000 | — | — |
| 2021-06-16 | $10.11 | $13.28 | 9,918,600 | — | — |
| 2021-06-15 | $10.41 | $13.68 | 14,069,700 | — | — |
| 2021-06-14 | $10.03 | $13.18 | 8,669,100 | — | — |
| 2021-06-11 | $10.00 | $13.12 | 9,249,900 | — | — |
| 2021-06-10 | $10.08 | $13.23 | 15,343,700 | — | — |
| 2021-06-09 | $9.91 | $13.00 | 10,877,700 | — | — |
| 2021-06-08 | $9.84 | $12.91 | 16,015,600 | — | — |
| 2021-06-07 | $9.47 | $12.43 | 10,041,100 | — | — |
| 2021-06-04 | $9.42 | $12.36 | 9,810,500 | — | — |
| 2021-06-03 | $9.18 | $12.05 | 8,094,700 | — | — |
| 2021-06-02 | $9.18 | $12.05 | 13,364,900 | — | — |
| 2021-06-01 | $8.87 | $11.64 | 16,016,500 | — | — |
| 2021-05-28 | $8.13 | $10.67 | 7,114,400 | — | — |
| 2021-05-27 | $8.01 | $10.51 | 6,589,200 | — | — |
| 2021-05-26 | $7.86 | $10.31 | 7,453,200 | — | — |
| 2021-05-25 | $7.74 | $10.16 | 7,256,800 | — | — |
| 2021-05-24 | $8.03 | $10.54 | 6,112,100 | — | — |
| 2021-05-21 | $7.81 | $10.25 | 7,595,100 | — | — |
| 2021-05-20 | $7.84 | $10.29 | 6,759,900 | — | — |
| 2021-05-19 | $7.89 | $10.35 | 10,443,400 | — | — |
| 2021-05-18 | $8.21 | $10.77 | 10,739,600 | — | — |
| 2021-05-17 | $8.29 | $10.88 | 10,833,900 | — | — |
| 2021-05-14 | $8.04 | $10.55 | 11,819,400 | — | — |
| 2021-05-13 | $7.70 | $10.10 | 11,529,600 | — | — |
| 2021-05-12 | $7.90 | $10.37 | 12,848,300 | — | — |
| 2021-05-11 | $7.72 | $10.13 | 13,598,900 | — | — |
| 2021-05-10 | $7.66 | $10.05 | 15,257,100 | — | — |
| 2021-05-07 | $7.90 | $10.37 | 10,932,000 | — | — |
| 2021-05-06 | $7.97 | $10.46 | 8,344,000 | — | — |
| 2021-05-05 | $7.81 | $10.25 | 13,423,500 | — | — |
| 2021-05-04 | $7.66 | $10.05 | 13,651,700 | — | — |
| 2021-05-03 | $8.07 | $10.59 | 6,590,100 | — | — |
| 2021-04-30 | $7.77 | $10.20 | 5,724,100 | — | — |
| 2021-04-29 | $7.94 | $10.42 | 7,005,300 | — | — |
| 2021-04-28 | $7.89 | $10.35 | 9,316,800 | — | — |
| 2021-04-27 | $7.51 | $9.85 | 15,886,200 | — | — |
| 2021-04-26 | $7.57 | $9.93 | 4,271,400 | — | — |
| 2021-04-23 | $7.50 | $9.84 | 3,676,400 | — | — |
| 2021-04-22 | $7.44 | $9.76 | 6,156,900 | — | — |
| 2021-04-21 | $7.55 | $9.91 | 4,973,400 | — | — |
| 2021-04-20 | $7.31 | $9.59 | 9,910,100 | — | — |
| 2021-04-19 | $7.85 | $10.30 | 7,101,000 | — | — |
| 2021-04-16 | $7.97 | $10.46 | 5,824,800 | — | — |
| 2021-04-15 | $8.09 | $10.62 | 6,794,200 | — | — |
| 2021-04-14 | $8.01 | $10.51 | 6,697,500 | — | — |
| 2021-04-13 | $7.55 | $9.91 | 3,823,900 | — | — |
| 2021-04-12 | $7.59 | $9.96 | 3,609,300 | — | — |
| 2021-04-09 | $7.60 | $9.97 | 4,861,700 | — | — |
| 2021-04-08 | $7.78 | $10.21 | 5,108,000 | — | — |
| 2021-04-07 | $7.71 | $10.12 | 5,110,800 | — | — |
| 2021-04-06 | $7.71 | $10.12 | 9,146,500 | — | — |
| 2021-04-05 | $7.59 | $9.96 | 6,870,600 | — | — |
| 2021-04-01 | $7.87 | $10.33 | 8,782,600 | — | — |
| 2021-03-31 | $7.52 | $9.87 | 7,761,800 | — | — |
| 2021-03-30 | $7.58 | $9.95 | 7,599,800 | — | — |
| 2021-03-29 | $7.59 | $9.96 | 6,368,200 | — | — |
| 2021-03-26 | $7.80 | $10.23 | 9,271,400 | — | — |
| 2021-03-25 | $7.66 | $10.05 | 8,373,500 | — | — |
| 2021-03-24 | $7.66 | $10.05 | 11,702,300 | — | — |
| 2021-03-23 | $7.45 | $9.78 | 10,025,900 | — | — |
| 2021-03-22 | $7.82 | $10.26 | 6,936,500 | — | — |
| 2021-03-19 | $8.00 | $10.50 | 9,909,000 | — | — |
| 2021-03-18 | $7.87 | $10.33 | 8,945,000 | — | — |
| 2021-03-17 | $8.36 | $10.97 | 7,377,700 | — | — |
| 2021-03-16 | $8.21 | $10.77 | 9,664,700 | — | — |
| 2021-03-15 | $8.47 | $11.11 | 6,653,400 | — | — |
| 2021-03-12 | $8.48 | $11.13 | 6,699,100 | — | — |
| 2021-03-11 | $8.44 | $11.06 | 8,918,900 | — | — |
| 2021-03-10 | $8.31 | $10.89 | 8,896,800 | — | — |
| 2021-03-09 | $7.99 | $10.47 | 10,916,500 | — | — |
| 2021-03-08 | $8.13 | $10.65 | 15,723,600 | — | — |
| 2021-03-05 | $8.21 | $10.76 | 14,815,100 | — | — |
| 2021-03-04 | $7.86 | $10.30 | 21,203,800 | — | — |
| 2021-03-03 | $7.49 | $9.81 | 9,080,500 | — | — |
| 2021-03-02 | $7.46 | $9.77 | 6,676,300 | — | — |
| 2021-03-01 | $7.43 | $9.73 | 10,609,800 | — | — |
| 2021-02-26 | $7.41 | $9.71 | 11,566,300 | — | — |
| 2021-02-25 | $7.45 | $9.76 | 12,734,600 | — | — |
| 2021-02-24 | $7.61 | $9.97 | 12,489,900 | — | — |
| 2021-02-23 | $7.32 | $9.59 | 11,104,900 | — | — |
| 2021-02-22 | $7.19 | $9.42 | 13,256,700 | — | — |
| 2021-02-19 | $6.90 | $9.04 | 5,119,900 | — | — |
| 2021-02-18 | $6.78 | $8.88 | 5,883,700 | — | — |
| 2021-02-17 | $6.94 | $9.09 | 8,123,600 | — | — |
| 2021-02-16 | $6.94 | $9.09 | 16,949,800 | — | — |
| 2021-02-12 | $6.75 | $8.84 | 7,171,400 | — | — |
| 2021-02-11 | $6.56 | $8.59 | 8,038,300 | — | — |
| 2021-02-10 | $6.68 | $8.75 | 12,555,100 | — | — |
| 2021-02-09 | $6.21 | $8.14 | 13,933,000 | — | — |
| 2021-02-08 | $6.46 | $8.46 | 14,296,000 | — | — |
| 2021-02-05 | $6.35 | $8.32 | 11,333,800 | — | — |
| 2021-02-04 | $6.31 | $8.27 | 11,873,000 | — | — |
| 2021-02-03 | $6.45 | $8.45 | 10,756,200 | — | — |
| 2021-02-02 | $6.19 | $8.11 | 8,807,400 | — | — |
| 2021-02-01 | $6.22 | $8.15 | 11,736,000 | — | — |
| 2021-01-29 | $5.91 | $7.74 | 17,257,300 | — | — |
| 2021-01-28 | $5.90 | $7.73 | 10,647,100 | — | — |
| 2021-01-27 | $5.75 | $7.53 | 9,098,600 | — | — |
| 2021-01-26 | $5.76 | $7.55 | 9,277,000 | — | — |
| 2021-01-25 | $5.93 | $7.77 | 8,309,800 | — | — |
| 2021-01-22 | $5.88 | $7.70 | 9,623,700 | — | — |
| 2021-01-21 | $6.13 | $8.03 | 10,275,100 | — | — |
| 2021-01-20 | $6.20 | $8.12 | 6,292,200 | — | — |
| 2021-01-19 | $6.19 | $8.11 | 11,646,800 | — | — |
| 2021-01-15 | $6.13 | $8.03 | 14,182,500 | — | — |
| 2021-01-14 | $6.52 | $8.54 | 10,271,300 | — | — |
| 2021-01-13 | $6.16 | $8.07 | 11,391,500 | — | — |
| 2021-01-12 | $6.36 | $8.33 | 11,130,300 | — | — |
| 2021-01-11 | $6.44 | $8.44 | 11,977,600 | — | — |
| 2021-01-08 | $6.53 | $8.55 | 11,051,400 | — | — |
| 2021-01-07 | $6.81 | $8.92 | 14,426,400 | — | — |
| 2021-01-06 | $6.70 | $8.78 | 15,871,300 | — | — |
| 2021-01-05 | $6.64 | $8.70 | 23,123,400 | — | — |
| 2021-01-04 | $6.18 | $8.10 | 13,539,400 | — | — |