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
- 2017-09-29 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 | $10.24 | $14.41 | 134,200 | — | — |
| 2021-12-30 | $10.35 | $14.57 | 240,900 | — | — |
| 2021-12-29 | $10.23 | $14.40 | 207,700 | — | — |
| 2021-12-28 | $10.35 | $14.57 | 243,100 | — | — |
| 2021-12-27 | $10.27 | $14.45 | 332,900 | — | — |
| 2021-12-23 | $10.22 | $14.38 | 484,800 | — | — |
| 2021-12-22 | $10.04 | $14.13 | 315,000 | — | — |
| 2021-12-21 | $10.02 | $14.10 | 500,700 | — | — |
| 2021-12-20 | $9.78 | $13.76 | 1,164,800 | — | — |
| 2021-12-17 | $9.97 | $14.03 | 765,200 | — | — |
| 2021-12-16 | $9.74 | $13.71 | 514,900 | — | — |
| 2021-12-15 | $10.00 | $14.07 | 557,800 | — | — |
| 2021-12-14 | $9.66 | $13.60 | 442,200 | — | — |
| 2021-12-13 | $9.80 | $13.79 | 591,200 | — | — |
| 2021-12-10 | $9.81 | $13.81 | 342,100 | — | — |
| 2021-12-09 | $9.61 | $13.52 | 398,700 | — | — |
| 2021-12-08 | $9.57 | $13.47 | 329,700 | — | — |
| 2021-12-07 | $9.55 | $13.44 | 549,400 | — | — |
| 2021-12-06 | $9.88 | $13.90 | 653,900 | — | — |
| 2021-12-03 | $9.68 | $13.62 | 890,500 | — | — |
| 2021-12-02 | $9.85 | $13.86 | 857,100 | — | — |
| 2021-12-01 | $9.56 | $13.45 | 626,900 | — | — |
| 2021-11-30 | $9.57 | $13.47 | 699,500 | — | — |
| 2021-11-29 | $9.77 | $13.75 | 690,000 | — | — |
| 2021-11-26 | $9.79 | $13.78 | 481,200 | — | — |
| 2021-11-24 | $9.88 | $13.90 | 793,200 | — | — |
| 2021-11-23 | $9.93 | $13.98 | 938,600 | — | — |
| 2021-11-22 | $9.94 | $13.99 | 1,254,700 | — | — |
| 2021-11-19 | $9.71 | $13.67 | 5,370,100 | — | — |
| 2021-11-18 | $10.67 | $15.02 | 1,147,100 | — | — |
| 2021-11-17 | $10.73 | $15.10 | 1,184,800 | — | — |
| 2021-11-16 | $12.72 | $17.90 | 254,000 | — | — |
| 2021-11-15 | $12.85 | $18.08 | 170,900 | — | — |
| 2021-11-12 | $12.96 | $18.24 | 244,400 | — | — |
| 2021-11-11 | $12.75 | $17.94 | 303,200 | — | — |
| 2021-11-10 | $12.77 | $17.97 | 207,100 | — | — |
| 2021-11-09 | $13.19 | $18.56 | 385,800 | — | — |
| 2021-11-08 | $12.33 | $17.35 | 164,500 | — | — |
| 2021-11-05 | $12.22 | $17.20 | 271,000 | — | — |
| 2021-11-04 | $11.89 | $16.73 | 286,500 | — | — |
| 2021-11-03 | $11.91 | $16.76 | 265,800 | — | — |
| 2021-11-02 | $11.83 | $16.65 | 208,300 | — | — |
| 2021-11-01 | $11.78 | $16.58 | 244,400 | — | — |
| 2021-10-29 | $11.68 | $16.44 | 235,900 | — | — |
| 2021-10-28 | $11.78 | $16.58 | 213,700 | — | — |
| 2021-10-27 | $11.30 | $15.90 | 230,200 | — | — |
| 2021-10-26 | $11.53 | $16.23 | 221,100 | — | — |
| 2021-10-25 | $11.45 | $16.11 | 317,100 | — | — |
| 2021-10-22 | $11.36 | $15.99 | 178,800 | — | — |
| 2021-10-21 | $11.29 | $15.89 | 216,700 | — | — |
| 2021-10-20 | $11.44 | $16.10 | 136,800 | — | — |
| 2021-10-19 | $11.38 | $16.02 | 154,700 | — | — |
| 2021-10-18 | $11.55 | $16.26 | 95,300 | — | — |
| 2021-10-15 | $11.67 | $16.42 | 195,500 | — | — |
| 2021-10-14 | $11.85 | $16.68 | 142,800 | — | — |
| 2021-10-13 | $11.52 | $16.21 | 121,700 | — | — |
| 2021-10-12 | $11.40 | $16.04 | 111,100 | — | — |
| 2021-10-11 | $11.41 | $16.06 | 124,300 | — | — |
| 2021-10-08 | $11.56 | $16.27 | 136,900 | — | — |
| 2021-10-07 | $11.65 | $16.40 | 179,500 | — | — |
| 2021-10-06 | $11.54 | $16.24 | 133,300 | — | — |
| 2021-10-05 | $11.73 | $16.51 | 171,800 | — | — |
| 2021-10-04 | $11.75 | $16.54 | 126,800 | — | — |
| 2021-10-01 | $11.96 | $16.83 | 198,600 | — | — |
| 2021-09-30 | $11.66 | $16.41 | 227,400 | — | — |
| 2021-09-29 | $12.07 | $16.99 | 187,800 | — | — |
| 2021-09-28 | $11.94 | $16.80 | 123,300 | — | — |
| 2021-09-27 | $12.10 | $17.03 | 166,900 | — | — |
| 2021-09-24 | $11.79 | $16.59 | 126,300 | — | — |
| 2021-09-23 | $11.89 | $16.73 | 199,200 | — | — |
| 2021-09-22 | $11.56 | $16.27 | 194,800 | — | — |
| 2021-09-21 | $11.41 | $16.06 | 268,600 | — | — |
| 2021-09-20 | $11.50 | $16.18 | 212,400 | — | — |
| 2021-09-17 | $11.84 | $16.66 | 470,900 | — | — |
| 2021-09-16 | $12.09 | $17.02 | 188,100 | — | — |
| 2021-09-15 | $12.24 | $17.23 | 222,900 | — | — |
| 2021-09-14 | $12.00 | $16.89 | 180,900 | — | — |
| 2021-09-13 | $12.30 | $17.31 | 153,900 | — | — |
| 2021-09-10 | $12.41 | $17.47 | 231,500 | — | — |
| 2021-09-09 | $12.64 | $17.79 | 190,900 | — | — |
| 2021-09-08 | $12.75 | $17.94 | 207,000 | — | — |
| 2021-09-07 | $12.84 | $18.07 | 345,200 | — | — |
| 2021-09-03 | $13.29 | $18.70 | 246,900 | — | — |
| 2021-09-02 | $13.37 | $18.82 | 377,700 | — | — |
| 2021-09-01 | $13.07 | $18.39 | 235,500 | — | — |
| 2021-08-31 | $13.01 | $18.31 | 323,100 | — | — |
| 2021-08-30 | $13.22 | $18.61 | 553,900 | — | — |
| 2021-08-27 | $12.88 | $18.13 | 306,800 | — | — |
| 2021-08-26 | $12.32 | $17.34 | 334,300 | — | — |
| 2021-08-25 | $12.33 | $17.35 | 243,000 | — | — |
| 2021-08-24 | $12.36 | $17.39 | 686,500 | — | — |
| 2021-08-23 | $11.96 | $16.83 | 363,000 | — | — |
| 2021-08-20 | $12.22 | $17.20 | 280,200 | — | — |
| 2021-08-19 | $12.28 | $17.28 | 367,700 | — | — |
| 2021-08-18 | $12.52 | $17.62 | 227,600 | — | — |
| 2021-08-17 | $12.60 | $17.73 | 212,900 | — | — |
| 2021-08-16 | $12.74 | $17.93 | 313,500 | — | — |
| 2021-08-13 | $12.91 | $18.17 | 302,300 | — | — |
| 2021-08-12 | $13.02 | $18.32 | 511,300 | — | — |
| 2021-08-11 | $13.26 | $18.66 | 1,101,900 | — | — |
| 2021-08-10 | $16.87 | $19.24 | 1,824,700 | — | — |
| 2021-08-09 | $16.28 | $18.57 | 576,400 | — | — |
| 2021-08-06 | $15.90 | $18.13 | 445,800 | — | — |
| 2021-08-05 | $15.83 | $18.05 | 272,000 | — | — |
| 2021-08-04 | $15.77 | $17.98 | 338,600 | — | — |
| 2021-08-03 | $16.20 | $18.47 | 104,500 | — | — |
| 2021-08-02 | $15.65 | $17.85 | 343,800 | — | — |
| 2021-07-30 | $15.56 | $17.74 | 332,200 | — | — |
| 2021-07-29 | $15.36 | $17.52 | 150,200 | — | — |
| 2021-07-28 | $14.99 | $17.09 | 168,500 | — | — |
| 2021-07-27 | $14.95 | $17.05 | 117,700 | — | — |
| 2021-07-26 | $15.07 | $17.19 | 98,300 | — | — |
| 2021-07-23 | $14.88 | $16.97 | 85,600 | — | — |
| 2021-07-22 | $14.74 | $16.81 | 127,700 | — | — |
| 2021-07-21 | $14.91 | $17.00 | 183,800 | — | — |
| 2021-07-20 | $14.67 | $16.73 | 282,300 | — | — |
| 2021-07-19 | $14.36 | $16.38 | 283,000 | — | — |
| 2021-07-16 | $14.68 | $16.74 | 221,300 | — | — |
| 2021-07-15 | $14.94 | $17.04 | 133,400 | — | — |
| 2021-07-14 | $15.08 | $17.20 | 148,100 | — | — |
| 2021-07-13 | $15.25 | $17.39 | 363,000 | — | — |
| 2021-07-12 | $15.34 | $17.49 | 163,400 | — | — |
| 2021-07-09 | $15.04 | $17.15 | 117,000 | — | — |
| 2021-07-08 | $14.65 | $16.71 | 261,300 | — | — |
| 2021-07-07 | $14.82 | $16.90 | 287,700 | — | — |
| 2021-07-06 | $14.78 | $16.86 | 225,600 | — | — |
| 2021-07-02 | $15.25 | $17.39 | 150,700 | — | — |
| 2021-07-01 | $15.44 | $17.61 | 184,000 | — | — |
| 2021-06-30 | $15.36 | $17.52 | 158,500 | — | — |
| 2021-06-29 | $15.22 | $17.36 | 195,300 | — | — |
| 2021-06-28 | $15.21 | $17.35 | 284,100 | — | — |
| 2021-06-25 | $15.34 | $17.49 | 1,890,400 | — | — |
| 2021-06-24 | $15.61 | $17.80 | 339,800 | — | — |
| 2021-06-23 | $15.46 | $17.63 | 260,200 | — | — |
| 2021-06-22 | $15.51 | $17.69 | 306,100 | — | — |
| 2021-06-21 | $15.62 | $17.81 | 464,600 | — | — |
| 2021-06-18 | $15.29 | $17.44 | 765,800 | — | — |
| 2021-06-17 | $15.40 | $17.56 | 402,300 | — | — |
| 2021-06-16 | $15.78 | $18.00 | 348,400 | — | — |
| 2021-06-15 | $15.83 | $18.05 | 208,100 | — | — |
| 2021-06-14 | $15.65 | $17.85 | 343,000 | — | — |
| 2021-06-11 | $15.90 | $18.13 | 188,600 | — | — |
| 2021-06-10 | $15.69 | $17.89 | 219,300 | — | — |
| 2021-06-09 | $15.92 | $18.16 | 170,000 | — | — |
| 2021-06-08 | $15.96 | $18.20 | 214,800 | — | — |
| 2021-06-07 | $15.89 | $18.12 | 514,000 | — | — |
| 2021-06-04 | $15.98 | $18.22 | 386,300 | — | — |
| 2021-06-03 | $16.19 | $18.46 | 317,200 | — | — |
| 2021-06-02 | $16.30 | $18.59 | 335,200 | — | — |
| 2021-06-01 | $16.67 | $19.01 | 414,900 | — | — |
| 2021-05-28 | $16.34 | $18.63 | 329,900 | — | — |
| 2021-05-27 | $16.35 | $18.65 | 581,100 | — | — |
| 2021-05-26 | $16.36 | $18.66 | 452,800 | — | — |
| 2021-05-25 | $16.00 | $18.25 | 638,600 | — | — |
| 2021-05-24 | $15.91 | $18.14 | 350,900 | — | — |
| 2021-05-21 | $15.86 | $18.09 | 342,000 | — | — |
| 2021-05-20 | $15.68 | $17.88 | 466,500 | — | — |
| 2021-05-19 | $15.90 | $18.13 | 516,900 | — | — |
| 2021-05-18 | $16.02 | $18.27 | 572,800 | — | — |
| 2021-05-17 | $16.05 | $18.30 | 738,900 | — | — |
| 2021-05-14 | $15.45 | $17.62 | 577,100 | — | — |
| 2021-05-13 | $15.41 | $17.57 | 430,700 | — | — |
| 2021-05-12 | $15.15 | $17.28 | 365,100 | — | — |
| 2021-05-11 | $15.36 | $17.52 | 312,800 | — | — |
| 2021-05-10 | $15.31 | $17.46 | 538,200 | — | — |
| 2021-05-07 | $14.87 | $16.96 | 858,900 | — | — |
| 2021-05-06 | $14.60 | $16.65 | 681,000 | — | — |
| 2021-05-05 | $14.59 | $16.64 | 1,190,800 | — | — |
| 2021-05-04 | $14.54 | $16.58 | 765,000 | — | — |
| 2021-05-03 | $14.09 | $16.07 | 1,215,500 | — | — |
| 2021-04-30 | $14.00 | $15.97 | 1,614,500 | — | — |
| 2021-04-29 | $14.01 | $15.98 | 4,979,300 | — | — |
| 2021-04-28 | $14.27 | $16.27 | 1,830,600 | — | — |
| 2021-04-27 | $14.57 | $16.62 | 1,491,600 | — | — |
| 2021-04-26 | $16.70 | $19.04 | 59,500 | — | — |
| 2021-04-23 | $16.66 | $19.00 | 74,400 | — | — |
| 2021-04-22 | $16.24 | $18.52 | 61,800 | — | — |
| 2021-04-21 | $16.59 | $18.92 | 62,100 | — | — |
| 2021-04-20 | $16.19 | $18.46 | 91,500 | — | — |
| 2021-04-19 | $16.43 | $18.74 | 69,000 | — | — |
| 2021-04-16 | $16.79 | $19.15 | 97,100 | — | — |
| 2021-04-15 | $16.81 | $19.17 | 124,500 | — | — |
| 2021-04-14 | $16.60 | $18.93 | 79,200 | — | — |
| 2021-04-13 | $16.29 | $18.58 | 55,700 | — | — |
| 2021-04-12 | $16.67 | $19.01 | 80,800 | — | — |
| 2021-04-09 | $16.66 | $19.00 | 109,800 | — | — |
| 2021-04-08 | $16.51 | $18.83 | 414,500 | — | — |
| 2021-04-07 | $16.35 | $18.65 | 151,700 | — | — |
| 2021-04-06 | $17.04 | $19.43 | 170,400 | — | — |
| 2021-04-05 | $17.32 | $19.75 | 129,200 | — | — |
| 2021-04-01 | $17.00 | $19.39 | 69,200 | — | — |
| 2021-03-31 | $16.70 | $19.04 | 189,800 | — | — |
| 2021-03-30 | $16.95 | $19.33 | 127,800 | — | — |
| 2021-03-29 | $16.69 | $19.03 | 181,400 | — | — |
| 2021-03-26 | $17.04 | $19.43 | 131,400 | — | — |
| 2021-03-25 | $16.65 | $18.99 | 154,300 | — | — |
| 2021-03-24 | $15.82 | $18.04 | 626,600 | — | — |
| 2021-03-23 | $15.84 | $18.06 | 137,600 | — | — |
| 2021-03-22 | $16.67 | $19.01 | 139,400 | — | — |
| 2021-03-19 | $17.06 | $19.46 | 429,900 | — | — |
| 2021-03-18 | $17.02 | $19.41 | 222,500 | — | — |
| 2021-03-17 | $17.59 | $20.06 | 159,700 | — | — |
| 2021-03-16 | $17.51 | $19.97 | 184,700 | — | — |
| 2021-03-15 | $17.71 | $20.20 | 146,200 | — | — |
| 2021-03-12 | $17.70 | $20.19 | 153,200 | — | — |
| 2021-03-11 | $17.65 | $20.13 | 225,900 | — | — |
| 2021-03-10 | $17.70 | $20.19 | 201,100 | — | — |
| 2021-03-09 | $17.35 | $19.79 | 185,300 | — | — |
| 2021-03-08 | $17.64 | $20.12 | 167,100 | — | — |
| 2021-03-05 | $17.32 | $19.75 | 160,100 | — | — |
| 2021-03-04 | $16.29 | $18.58 | 208,300 | — | — |
| 2021-03-03 | $16.81 | $19.17 | 121,900 | — | — |
| 2021-03-02 | $16.68 | $19.02 | 200,100 | — | — |
| 2021-03-01 | $16.59 | $18.92 | 192,900 | — | — |
| 2021-02-26 | $15.36 | $17.52 | 196,100 | — | — |
| 2021-02-25 | $15.68 | $17.88 | 98,300 | — | — |
| 2021-02-24 | $16.29 | $18.58 | 132,200 | — | — |
| 2021-02-23 | $15.91 | $18.14 | 93,600 | — | — |
| 2021-02-22 | $16.21 | $18.49 | 123,900 | — | — |
| 2021-02-19 | $15.81 | $18.03 | 88,400 | — | — |
| 2021-02-18 | $15.51 | $17.69 | 78,900 | — | — |
| 2021-02-17 | $15.89 | $18.12 | 93,600 | — | — |
| 2021-02-16 | $15.85 | $18.08 | 134,200 | — | — |
| 2021-02-12 | $15.88 | $18.11 | 83,000 | — | — |
| 2021-02-11 | $15.78 | $18.00 | 84,000 | — | — |
| 2021-02-10 | $15.69 | $17.89 | 175,000 | — | — |
| 2021-02-09 | $15.86 | $18.09 | 110,800 | — | — |
| 2021-02-08 | $15.54 | $17.72 | 125,000 | — | — |
| 2021-02-05 | $15.10 | $17.22 | 115,000 | — | — |
| 2021-02-04 | $15.01 | $17.12 | 149,400 | — | — |
| 2021-02-03 | $14.51 | $16.55 | 130,500 | — | — |
| 2021-02-02 | $14.61 | $16.66 | 90,400 | — | — |
| 2021-02-01 | $14.22 | $16.22 | 88,000 | — | — |
| 2021-01-29 | $13.78 | $15.71 | 178,300 | — | — |
| 2021-01-28 | $14.30 | $16.31 | 216,200 | — | — |
| 2021-01-27 | $14.06 | $16.03 | 238,700 | — | — |
| 2021-01-26 | $14.64 | $16.70 | 81,600 | — | — |
| 2021-01-25 | $14.81 | $16.89 | 119,800 | — | — |
| 2021-01-22 | $15.16 | $17.29 | 163,300 | — | — |
| 2021-01-21 | $14.98 | $17.08 | 139,100 | — | — |
| 2021-01-20 | $15.10 | $17.22 | 147,800 | — | — |
| 2021-01-19 | $15.43 | $17.60 | 118,500 | — | — |
| 2021-01-15 | $15.41 | $17.57 | 130,300 | — | — |
| 2021-01-14 | $15.63 | $17.82 | 102,600 | — | — |
| 2021-01-13 | $15.35 | $17.51 | 158,300 | — | — |
| 2021-01-12 | $15.88 | $18.11 | 158,900 | — | — |
| 2021-01-11 | $15.31 | $17.46 | 108,700 | — | — |
| 2021-01-08 | $15.18 | $17.31 | 417,900 | — | — |
| 2021-01-07 | $15.47 | $17.64 | 205,600 | — | — |
| 2021-01-06 | $15.28 | $17.43 | 237,900 | — | — |
| 2021-01-05 | $14.37 | $16.39 | 279,600 | — | — |
| 2021-01-04 | $13.93 | $15.89 | 234,200 | — | — |