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
- 2003-01-23 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 | $9.35 | $9.77 | 1,331,000 | — | — |
| 2021-12-30 | $9.37 | $9.79 | 1,311,800 | — | — |
| 2021-12-29 | $9.25 | $9.66 | 922,000 | — | — |
| 2021-12-28 | $9.36 | $9.78 | 1,000,500 | — | — |
| 2021-12-27 | $9.43 | $9.85 | 859,300 | — | — |
| 2021-12-23 | $9.43 | $9.85 | 1,126,900 | — | — |
| 2021-12-22 | $9.32 | $9.74 | 1,689,300 | — | — |
| 2021-12-21 | $9.06 | $9.46 | 2,378,900 | — | — |
| 2021-12-20 | $8.65 | $9.04 | 2,946,300 | — | — |
| 2021-12-17 | $8.74 | $9.13 | 4,831,200 | — | — |
| 2021-12-16 | $8.90 | $9.30 | 3,533,100 | — | — |
| 2021-12-15 | $8.59 | $8.97 | 2,643,300 | — | — |
| 2021-12-14 | $8.72 | $9.11 | 1,936,200 | — | — |
| 2021-12-13 | $8.82 | $9.21 | 1,592,900 | — | — |
| 2021-12-10 | $8.79 | $9.18 | 2,213,100 | — | — |
| 2021-12-09 | $8.82 | $9.21 | 2,404,800 | — | — |
| 2021-12-08 | $9.14 | $9.55 | 1,562,000 | — | — |
| 2021-12-07 | $9.25 | $9.66 | 1,191,200 | — | — |
| 2021-12-06 | $9.18 | $9.59 | 1,053,200 | — | — |
| 2021-12-03 | $8.98 | $9.38 | 3,680,300 | — | — |
| 2021-12-02 | $8.66 | $9.05 | 2,172,500 | — | — |
| 2021-12-01 | $8.72 | $9.11 | 2,066,700 | — | — |
| 2021-11-30 | $8.98 | $9.38 | 1,905,500 | — | — |
| 2021-11-29 | $9.06 | $9.46 | 2,037,900 | — | — |
| 2021-11-26 | $9.29 | $9.70 | 1,731,800 | — | — |
| 2021-11-24 | $9.39 | $9.81 | 1,069,600 | — | — |
| 2021-11-23 | $9.32 | $9.74 | 1,806,400 | — | — |
| 2021-11-22 | $9.66 | $10.09 | 2,042,900 | — | — |
| 2021-11-19 | $9.69 | $10.12 | 1,494,500 | — | — |
| 2021-11-18 | $9.91 | $10.35 | 1,048,500 | — | — |
| 2021-11-17 | $9.96 | $10.40 | 1,341,600 | — | — |
| 2021-11-16 | $9.90 | $10.34 | 1,958,700 | — | — |
| 2021-11-15 | $10.17 | $10.62 | 2,321,700 | — | — |
| 2021-11-12 | $10.20 | $10.65 | 1,560,500 | — | — |
| 2021-11-11 | $10.22 | $10.68 | 2,189,100 | — | — |
| 2021-11-10 | $9.93 | $10.37 | 2,174,600 | — | — |
| 2021-11-09 | $9.76 | $10.19 | 1,335,900 | — | — |
| 2021-11-08 | $9.69 | $10.12 | 1,240,700 | — | — |
| 2021-11-05 | $9.66 | $10.09 | 1,649,100 | — | — |
| 2021-11-04 | $9.38 | $9.80 | 1,153,000 | — | — |
| 2021-11-03 | $9.46 | $9.88 | 1,526,600 | — | — |
| 2021-11-02 | $9.25 | $9.66 | 1,477,400 | — | — |
| 2021-11-01 | $9.29 | $9.70 | 1,683,900 | — | — |
| 2021-10-29 | $8.96 | $9.36 | 3,342,300 | — | — |
| 2021-10-28 | $9.63 | $10.06 | 2,618,600 | — | — |
| 2021-10-27 | $9.89 | $10.33 | 1,835,500 | — | — |
| 2021-10-26 | $9.87 | $10.31 | 912,100 | — | — |
| 2021-10-25 | $9.92 | $10.36 | 1,738,000 | — | — |
| 2021-10-22 | $9.65 | $10.08 | 1,740,600 | — | — |
| 2021-10-21 | $9.58 | $10.01 | 1,404,900 | — | — |
| 2021-10-20 | $9.52 | $9.94 | 968,700 | — | — |
| 2021-10-19 | $9.50 | $9.92 | 1,243,300 | — | — |
| 2021-10-18 | $9.48 | $9.90 | 1,041,700 | — | — |
| 2021-10-15 | $9.64 | $10.07 | 2,106,700 | — | — |
| 2021-10-14 | $9.56 | $9.99 | 1,998,000 | — | — |
| 2021-10-13 | $9.51 | $9.93 | 5,285,500 | — | — |
| 2021-10-12 | $8.70 | $9.09 | 1,410,600 | — | — |
| 2021-10-11 | $8.41 | $8.78 | 622,100 | — | — |
| 2021-10-08 | $8.44 | $8.82 | 1,582,900 | — | — |
| 2021-10-07 | $8.35 | $8.72 | 2,475,800 | — | — |
| 2021-10-06 | $8.26 | $8.63 | 2,258,500 | — | — |
| 2021-10-05 | $8.00 | $8.36 | 1,464,600 | — | — |
| 2021-10-04 | $7.92 | $8.27 | 1,359,600 | — | — |
| 2021-10-01 | $7.76 | $8.11 | 1,983,800 | — | — |
| 2021-09-30 | $7.73 | $8.07 | 2,200,500 | — | — |
| 2021-09-29 | $7.50 | $7.83 | 2,233,900 | — | — |
| 2021-09-28 | $7.89 | $8.24 | 2,278,700 | — | — |
| 2021-09-27 | $7.87 | $8.22 | 1,531,700 | — | — |
| 2021-09-24 | $7.82 | $8.17 | 1,840,900 | — | — |
| 2021-09-23 | $7.88 | $8.23 | 2,093,100 | — | — |
| 2021-09-22 | $8.24 | $8.61 | 1,913,700 | — | — |
| 2021-09-21 | $8.26 | $8.63 | 1,160,700 | — | — |
| 2021-09-20 | $8.28 | $8.65 | 1,642,800 | — | — |
| 2021-09-17 | $8.25 | $8.62 | 2,984,400 | — | — |
| 2021-09-16 | $8.16 | $8.52 | 2,842,100 | — | — |
| 2021-09-15 | $8.49 | $8.87 | 1,169,800 | — | — |
| 2021-09-14 | $8.47 | $8.85 | 1,195,200 | — | — |
| 2021-09-13 | $8.51 | $8.89 | 1,788,200 | — | — |
| 2021-09-10 | $8.26 | $8.63 | 1,603,700 | — | — |
| 2021-09-09 | $8.49 | $8.87 | 1,447,400 | — | — |
| 2021-09-08 | $8.65 | $9.04 | 1,197,400 | — | — |
| 2021-09-07 | $8.67 | $9.06 | 1,228,900 | — | — |
| 2021-09-03 | $9.00 | $9.40 | 1,854,100 | — | — |
| 2021-09-02 | $8.68 | $9.07 | 964,600 | — | — |
| 2021-09-01 | $8.74 | $9.13 | 1,197,600 | — | — |
| 2021-08-31 | $8.77 | $9.16 | 871,800 | — | — |
| 2021-08-30 | $8.56 | $8.94 | 1,126,000 | — | — |
| 2021-08-27 | $8.83 | $9.22 | 1,595,900 | — | — |
| 2021-08-26 | $8.36 | $8.73 | 1,111,900 | — | — |
| 2021-08-25 | $8.45 | $8.83 | 1,402,400 | — | — |
| 2021-08-24 | $8.55 | $8.93 | 943,900 | — | — |
| 2021-08-23 | $8.51 | $8.89 | 1,536,300 | — | — |
| 2021-08-20 | $8.08 | $8.44 | 1,308,400 | — | — |
| 2021-08-19 | $8.06 | $8.42 | 2,046,700 | — | — |
| 2021-08-18 | $8.31 | $8.68 | 2,391,700 | — | — |
| 2021-08-17 | $8.38 | $8.75 | 1,282,900 | — | — |
| 2021-08-16 | $8.47 | $8.85 | 1,130,700 | — | — |
| 2021-08-13 | $8.64 | $9.02 | 937,400 | — | — |
| 2021-08-12 | $8.46 | $8.84 | 1,426,300 | — | — |
| 2021-08-11 | $8.73 | $9.12 | 1,560,100 | — | — |
| 2021-08-10 | $8.46 | $8.84 | 1,778,200 | — | — |
| 2021-08-09 | $8.53 | $8.91 | 2,328,400 | — | — |
| 2021-08-06 | $8.86 | $9.25 | 2,188,700 | — | — |
| 2021-08-05 | $9.11 | $9.52 | 1,998,600 | — | — |
| 2021-08-04 | $9.30 | $9.71 | 1,576,400 | — | — |
| 2021-08-03 | $9.23 | $9.64 | 2,317,600 | — | — |
| 2021-08-02 | $9.26 | $9.67 | 1,850,100 | — | — |
| 2021-07-30 | $9.33 | $9.75 | 2,839,100 | — | — |
| 2021-07-29 | $9.82 | $10.26 | 1,691,500 | — | — |
| 2021-07-28 | $9.61 | $10.04 | 961,600 | — | — |
| 2021-07-27 | $9.41 | $9.83 | 1,352,100 | — | — |
| 2021-07-26 | $9.40 | $9.82 | 788,800 | — | — |
| 2021-07-23 | $9.20 | $9.61 | 1,708,200 | — | — |
| 2021-07-22 | $9.37 | $9.79 | 1,592,800 | — | — |
| 2021-07-21 | $9.45 | $9.87 | 1,449,200 | — | — |
| 2021-07-20 | $9.22 | $9.63 | 1,519,000 | — | — |
| 2021-07-19 | $9.15 | $9.56 | 1,859,100 | — | — |
| 2021-07-16 | $9.39 | $9.81 | 1,680,800 | — | — |
| 2021-07-15 | $9.86 | $10.30 | 1,111,100 | — | — |
| 2021-07-14 | $9.86 | $10.30 | 1,129,500 | — | — |
| 2021-07-13 | $9.76 | $10.19 | 1,200,300 | — | — |
| 2021-07-12 | $9.62 | $10.05 | 1,803,800 | — | — |
| 2021-07-09 | $9.88 | $10.32 | 861,500 | — | — |
| 2021-07-08 | $9.66 | $10.09 | 2,353,300 | — | — |
| 2021-07-07 | $10.06 | $10.51 | 785,100 | — | — |
| 2021-07-06 | $10.11 | $10.56 | 1,134,800 | — | — |
| 2021-07-02 | $10.12 | $10.57 | 868,300 | — | — |
| 2021-07-01 | $9.95 | $10.39 | 933,900 | — | — |
| 2021-06-30 | $9.95 | $10.39 | 1,125,800 | — | — |
| 2021-06-29 | $9.85 | $10.29 | 1,492,300 | — | — |
| 2021-06-28 | $10.03 | $10.48 | 1,253,700 | — | — |
| 2021-06-25 | $10.19 | $10.64 | 1,151,600 | — | — |
| 2021-06-24 | $10.30 | $10.76 | 916,300 | — | — |
| 2021-06-23 | $10.28 | $10.74 | 1,342,100 | — | — |
| 2021-06-22 | $10.30 | $10.76 | 1,037,000 | — | — |
| 2021-06-21 | $10.37 | $10.83 | 1,038,500 | — | — |
| 2021-06-18 | $10.24 | $10.70 | 2,249,400 | — | — |
| 2021-06-17 | $10.65 | $11.12 | 3,228,900 | — | — |
| 2021-06-16 | $11.26 | $11.76 | 1,246,900 | — | — |
| 2021-06-15 | $11.53 | $12.04 | 1,286,300 | — | — |
| 2021-06-14 | $11.55 | $12.06 | 906,000 | — | — |
| 2021-06-11 | $11.66 | $12.18 | 1,064,100 | — | — |
| 2021-06-10 | $11.74 | $12.26 | 1,041,300 | — | — |
| 2021-06-09 | $11.35 | $11.86 | 748,100 | — | — |
| 2021-06-08 | $11.41 | $11.92 | 969,000 | — | — |
| 2021-06-07 | $11.53 | $12.04 | 1,276,100 | — | — |
| 2021-06-04 | $11.60 | $12.12 | 850,900 | — | — |
| 2021-06-03 | $11.49 | $12.00 | 1,625,500 | — | — |
| 2021-06-02 | $11.90 | $12.43 | 1,422,200 | — | — |
| 2021-06-01 | $11.93 | $12.46 | 1,884,400 | — | — |
| 2021-05-28 | $11.88 | $12.41 | 1,071,400 | — | — |
| 2021-05-27 | $11.81 | $12.34 | 957,000 | — | — |
| 2021-05-26 | $11.92 | $12.45 | 1,388,800 | — | — |
| 2021-05-25 | $11.85 | $12.38 | 1,246,100 | — | — |
| 2021-05-24 | $11.89 | $12.42 | 759,600 | — | — |
| 2021-05-21 | $11.81 | $12.34 | 2,050,600 | — | — |
| 2021-05-20 | $11.76 | $12.28 | 1,360,200 | — | — |
| 2021-05-19 | $11.47 | $11.98 | 2,075,400 | — | — |
| 2021-05-18 | $11.58 | $12.10 | 1,216,300 | — | — |
| 2021-05-17 | $11.65 | $12.17 | 2,256,300 | — | — |
| 2021-05-14 | $11.12 | $11.62 | 929,500 | — | — |
| 2021-05-13 | $10.82 | $11.30 | 1,144,100 | — | — |
| 2021-05-12 | $10.87 | $11.35 | 1,337,500 | — | — |
| 2021-05-11 | $11.04 | $11.53 | 1,213,100 | — | — |
| 2021-05-10 | $11.00 | $11.49 | 2,978,900 | — | — |
| 2021-05-07 | $11.15 | $11.65 | 1,569,700 | — | — |
| 2021-05-06 | $11.02 | $11.51 | 2,222,000 | — | — |
| 2021-05-05 | $10.64 | $11.11 | 1,027,000 | — | — |
| 2021-05-04 | $10.40 | $10.86 | 2,045,300 | — | — |
| 2021-05-03 | $10.61 | $11.08 | 2,690,400 | — | — |
| 2021-04-30 | $9.87 | $10.31 | 4,270,700 | — | — |
| 2021-04-29 | $10.81 | $11.29 | 1,896,100 | — | — |
| 2021-04-28 | $10.94 | $11.43 | 1,203,200 | — | — |
| 2021-04-27 | $10.86 | $11.34 | 1,250,300 | — | — |
| 2021-04-26 | $11.13 | $11.63 | 1,046,200 | — | — |
| 2021-04-23 | $11.04 | $11.53 | 1,405,100 | — | — |
| 2021-04-22 | $11.26 | $11.76 | 1,287,900 | — | — |
| 2021-04-21 | $11.79 | $12.32 | 1,439,000 | — | — |
| 2021-04-20 | $11.48 | $11.99 | 1,576,400 | — | — |
| 2021-04-19 | $11.30 | $11.80 | 1,194,900 | — | — |
| 2021-04-16 | $11.32 | $11.82 | 1,435,300 | — | — |
| 2021-04-15 | $11.16 | $11.66 | 1,376,500 | — | — |
| 2021-04-14 | $10.81 | $11.29 | 1,161,200 | — | — |
| 2021-04-13 | $11.25 | $11.75 | 1,126,700 | — | — |
| 2021-04-12 | $10.99 | $11.48 | 1,175,500 | — | — |
| 2021-04-09 | $11.34 | $11.85 | 1,248,300 | — | — |
| 2021-04-08 | $11.44 | $11.95 | 1,553,000 | — | — |
| 2021-04-07 | $11.17 | $11.67 | 1,548,600 | — | — |
| 2021-04-06 | $11.37 | $11.88 | 1,890,400 | — | — |
| 2021-04-05 | $11.25 | $11.75 | 1,181,000 | — | — |
| 2021-04-01 | $11.32 | $11.82 | 3,270,400 | — | — |
| 2021-03-31 | $10.79 | $11.27 | 2,515,900 | — | — |
| 2021-03-30 | $10.44 | $10.90 | 1,909,700 | — | — |
| 2021-03-29 | $10.77 | $11.25 | 1,705,100 | — | — |
| 2021-03-26 | $10.91 | $11.40 | 1,239,600 | — | — |
| 2021-03-25 | $10.72 | $11.20 | 1,312,800 | — | — |
| 2021-03-24 | $10.82 | $11.30 | 1,480,700 | — | — |
| 2021-03-23 | $11.02 | $11.51 | 2,222,600 | — | — |
| 2021-03-22 | $11.67 | $12.19 | 1,513,500 | — | — |
| 2021-03-19 | $12.00 | $12.53 | 3,096,100 | — | — |
| 2021-03-18 | $11.87 | $12.40 | 2,487,800 | — | — |
| 2021-03-17 | $12.05 | $12.59 | 2,110,800 | — | — |
| 2021-03-16 | $11.51 | $12.02 | 1,986,400 | — | — |
| 2021-03-15 | $11.48 | $11.99 | 2,879,900 | — | — |
| 2021-03-12 | $11.47 | $11.98 | 1,660,500 | — | — |
| 2021-03-11 | $11.35 | $11.86 | 2,048,000 | — | — |
| 2021-03-10 | $11.25 | $11.75 | 1,392,600 | — | — |
| 2021-03-09 | $11.34 | $11.85 | 1,759,800 | — | — |
| 2021-03-08 | $11.11 | $11.60 | 1,300,200 | — | — |
| 2021-03-05 | $11.34 | $11.85 | 1,839,100 | — | — |
| 2021-03-04 | $11.16 | $11.66 | 2,831,400 | — | — |
| 2021-03-03 | $10.94 | $11.43 | 2,999,600 | — | — |
| 2021-03-02 | $10.96 | $11.45 | 3,081,200 | — | — |
| 2021-03-01 | $10.46 | $10.93 | 2,775,500 | — | — |
| 2021-02-26 | $10.48 | $10.95 | 3,730,500 | — | — |
| 2021-02-25 | $11.58 | $12.10 | 2,358,000 | — | — |
| 2021-02-24 | $12.40 | $12.95 | 1,286,400 | — | — |
| 2021-02-23 | $12.20 | $12.74 | 1,925,900 | — | — |
| 2021-02-22 | $12.58 | $13.14 | 1,815,600 | — | — |
| 2021-02-19 | $12.09 | $12.63 | 1,468,200 | — | — |
| 2021-02-18 | $12.12 | $12.66 | 1,642,900 | — | — |
| 2021-02-17 | $12.41 | $12.96 | 1,879,100 | — | — |
| 2021-02-16 | $12.79 | $13.36 | 1,770,800 | — | — |
| 2021-02-12 | $13.04 | $13.62 | 1,467,600 | — | — |
| 2021-02-11 | $13.03 | $13.61 | 1,403,900 | — | — |
| 2021-02-10 | $13.25 | $13.84 | 1,394,100 | — | — |
| 2021-02-09 | $13.27 | $13.86 | 2,772,400 | — | — |
| 2021-02-08 | $13.32 | $13.91 | 2,842,700 | — | — |
| 2021-02-05 | $12.96 | $13.54 | 7,363,500 | — | — |
| 2021-02-04 | $11.50 | $12.01 | 2,975,100 | — | — |
| 2021-02-03 | $11.63 | $12.15 | 1,821,100 | — | — |
| 2021-02-02 | $11.33 | $11.83 | 2,423,000 | — | — |
| 2021-02-01 | $11.57 | $12.09 | 3,644,800 | — | — |
| 2021-01-29 | $11.21 | $11.71 | 2,712,000 | — | — |
| 2021-01-28 | $11.14 | $11.64 | 4,513,300 | — | — |
| 2021-01-27 | $10.65 | $11.12 | 3,069,400 | — | — |
| 2021-01-26 | $10.81 | $11.29 | 1,867,500 | — | — |
| 2021-01-25 | $10.76 | $11.24 | 2,976,900 | — | — |
| 2021-01-22 | $11.13 | $11.63 | 2,080,300 | — | — |
| 2021-01-21 | $11.31 | $11.81 | 2,741,100 | — | — |
| 2021-01-20 | $11.69 | $12.21 | 2,029,400 | — | — |
| 2021-01-19 | $11.32 | $11.82 | 2,484,400 | — | — |
| 2021-01-15 | $11.26 | $11.76 | 3,284,000 | — | — |
| 2021-01-14 | $11.99 | $12.52 | 1,574,600 | — | — |
| 2021-01-13 | $12.11 | $12.65 | 1,999,900 | — | — |
| 2021-01-12 | $12.24 | $12.79 | 2,785,300 | — | — |
| 2021-01-11 | $12.50 | $13.06 | 2,660,400 | — | — |
| 2021-01-08 | $13.17 | $13.76 | 6,492,200 | — | — |
| 2021-01-07 | $14.22 | $14.85 | 2,318,400 | — | — |
| 2021-01-06 | $14.14 | $14.77 | 3,203,600 | — | — |
| 2021-01-05 | $14.18 | $14.81 | 3,149,100 | — | — |
| 2021-01-04 | $14.23 | $14.86 | 4,020,300 | — | — |