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
- 2013-10-02 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 | $8.90 | $10.62 | 1,564,400 | — | — |
| 2021-12-30 | $8.96 | $10.70 | 3,410,700 | — | — |
| 2021-12-29 | $8.92 | $10.65 | 2,070,900 | — | — |
| 2021-12-28 | $8.94 | $10.67 | 1,245,400 | — | — |
| 2021-12-27 | $8.94 | $10.67 | 1,628,400 | — | — |
| 2021-12-23 | $9.03 | $10.78 | 2,030,700 | — | — |
| 2021-12-22 | $8.86 | $10.58 | 2,722,600 | — | — |
| 2021-12-21 | $8.82 | $10.53 | 2,337,300 | — | — |
| 2021-12-20 | $8.55 | $10.21 | 2,495,100 | — | — |
| 2021-12-17 | $8.84 | $10.55 | 2,901,300 | — | — |
| 2021-12-16 | $8.89 | $10.57 | 1,594,100 | — | — |
| 2021-12-15 | $8.89 | $10.57 | 1,440,100 | — | — |
| 2021-12-14 | $8.95 | $10.64 | 1,423,400 | — | — |
| 2021-12-13 | $9.01 | $10.71 | 2,445,200 | — | — |
| 2021-12-10 | $9.23 | $10.97 | 2,920,500 | — | — |
| 2021-12-09 | $9.21 | $10.95 | 3,170,400 | — | — |
| 2021-12-08 | $9.51 | $11.31 | 2,853,300 | — | — |
| 2021-12-07 | $9.35 | $11.12 | 3,583,200 | — | — |
| 2021-12-06 | $9.32 | $11.08 | 3,142,600 | — | — |
| 2021-12-03 | $9.15 | $10.88 | 2,036,500 | — | — |
| 2021-12-02 | $9.28 | $11.03 | 1,449,300 | — | — |
| 2021-12-01 | $8.91 | $10.59 | 1,960,700 | — | — |
| 2021-11-30 | $9.09 | $10.81 | 1,937,300 | — | — |
| 2021-11-29 | $9.48 | $11.27 | 1,804,500 | — | — |
| 2021-11-26 | $9.62 | $11.44 | 2,341,900 | — | — |
| 2021-11-24 | $10.29 | $12.23 | 1,456,100 | — | — |
| 2021-11-23 | $9.93 | $11.81 | 1,618,400 | — | — |
| 2021-11-22 | $9.87 | $11.74 | 1,354,500 | — | — |
| 2021-11-19 | $9.89 | $11.76 | 1,078,900 | — | — |
| 2021-11-18 | $10.07 | $11.97 | 1,554,300 | — | — |
| 2021-11-17 | $10.04 | $11.94 | 1,405,800 | — | — |
| 2021-11-16 | $10.25 | $12.19 | 1,204,600 | — | — |
| 2021-11-15 | $10.54 | $12.53 | 1,092,400 | — | — |
| 2021-11-12 | $10.51 | $12.50 | 942,400 | — | — |
| 2021-11-11 | $10.45 | $12.42 | 1,125,400 | — | — |
| 2021-11-10 | $10.43 | $12.40 | 2,035,400 | — | — |
| 2021-11-09 | $10.45 | $12.42 | 983,100 | — | — |
| 2021-11-08 | $10.45 | $12.42 | 1,110,800 | — | — |
| 2021-11-05 | $10.48 | $12.46 | 1,473,800 | — | — |
| 2021-11-04 | $9.97 | $11.85 | 1,016,200 | — | — |
| 2021-11-03 | $10.07 | $11.97 | 1,999,200 | — | — |
| 2021-11-02 | $9.59 | $11.40 | 1,782,000 | — | — |
| 2021-11-01 | $9.73 | $11.57 | 2,592,600 | — | — |
| 2021-10-29 | $9.68 | $11.51 | 3,106,900 | — | — |
| 2021-10-28 | $9.99 | $11.88 | 2,990,000 | — | — |
| 2021-10-27 | $10.52 | $12.51 | 1,052,400 | — | — |
| 2021-10-26 | $10.72 | $12.75 | 1,178,600 | — | — |
| 2021-10-25 | $10.58 | $12.58 | 1,269,000 | — | — |
| 2021-10-22 | $10.71 | $12.73 | 985,000 | — | — |
| 2021-10-21 | $10.89 | $12.95 | 750,400 | — | — |
| 2021-10-20 | $10.98 | $13.05 | 655,100 | — | — |
| 2021-10-19 | $10.77 | $12.81 | 786,500 | — | — |
| 2021-10-18 | $10.91 | $12.97 | 1,105,200 | — | — |
| 2021-10-15 | $10.92 | $12.98 | 1,152,400 | — | — |
| 2021-10-14 | $10.80 | $12.84 | 1,585,500 | — | — |
| 2021-10-13 | $10.84 | $12.89 | 1,107,900 | — | — |
| 2021-10-12 | $10.74 | $12.77 | 1,280,900 | — | — |
| 2021-10-11 | $10.49 | $12.47 | 437,600 | — | — |
| 2021-10-08 | $10.39 | $12.35 | 586,100 | — | — |
| 2021-10-07 | $10.40 | $12.37 | 834,000 | — | — |
| 2021-10-06 | $10.36 | $12.32 | 938,600 | — | — |
| 2021-10-05 | $10.24 | $12.18 | 754,300 | — | — |
| 2021-10-04 | $10.37 | $12.33 | 1,095,900 | — | — |
| 2021-10-01 | $10.50 | $12.48 | 1,893,600 | — | — |
| 2021-09-30 | $10.03 | $11.93 | 1,970,400 | — | — |
| 2021-09-29 | $10.26 | $12.20 | 994,900 | — | — |
| 2021-09-28 | $10.26 | $12.20 | 1,589,400 | — | — |
| 2021-09-27 | $10.27 | $12.21 | 3,024,400 | — | — |
| 2021-09-24 | $10.06 | $11.96 | 1,990,100 | — | — |
| 2021-09-23 | $10.11 | $12.02 | 2,223,900 | — | — |
| 2021-09-22 | $9.84 | $11.70 | 1,721,600 | — | — |
| 2021-09-21 | $9.72 | $11.56 | 981,900 | — | — |
| 2021-09-20 | $9.71 | $11.54 | 1,744,400 | — | — |
| 2021-09-17 | $9.65 | $11.47 | 2,932,300 | — | — |
| 2021-09-16 | $9.85 | $11.71 | 1,423,800 | — | — |
| 2021-09-15 | $9.92 | $11.79 | 2,401,200 | — | — |
| 2021-09-14 | $9.95 | $11.83 | 2,147,800 | — | — |
| 2021-09-13 | $10.00 | $11.85 | 1,741,900 | — | — |
| 2021-09-10 | $9.75 | $11.55 | 1,587,500 | — | — |
| 2021-09-09 | $10.06 | $11.92 | 2,350,500 | — | — |
| 2021-09-08 | $10.23 | $12.12 | 1,009,800 | — | — |
| 2021-09-07 | $10.13 | $12.00 | 917,200 | — | — |
| 2021-09-03 | $10.14 | $12.01 | 740,300 | — | — |
| 2021-09-02 | $10.26 | $12.16 | 868,900 | — | — |
| 2021-09-01 | $10.24 | $12.13 | 1,167,400 | — | — |
| 2021-08-31 | $10.27 | $12.17 | 2,272,200 | — | — |
| 2021-08-30 | $10.22 | $12.11 | 1,127,100 | — | — |
| 2021-08-27 | $10.38 | $12.30 | 1,136,100 | — | — |
| 2021-08-26 | $10.15 | $12.03 | 980,900 | — | — |
| 2021-08-25 | $10.20 | $12.09 | 1,720,000 | — | — |
| 2021-08-24 | $10.22 | $12.11 | 2,090,700 | — | — |
| 2021-08-23 | $10.20 | $12.09 | 800,400 | — | — |
| 2021-08-20 | $10.17 | $12.05 | 1,017,300 | — | — |
| 2021-08-19 | $10.21 | $12.10 | 1,330,400 | — | — |
| 2021-08-18 | $10.27 | $12.17 | 718,400 | — | — |
| 2021-08-17 | $10.37 | $12.29 | 1,476,600 | — | — |
| 2021-08-16 | $10.60 | $12.56 | 866,500 | — | — |
| 2021-08-13 | $10.72 | $12.70 | 616,800 | — | — |
| 2021-08-12 | $10.82 | $12.82 | 830,400 | — | — |
| 2021-08-11 | $10.82 | $12.82 | 604,500 | — | — |
| 2021-08-10 | $10.69 | $12.67 | 447,900 | — | — |
| 2021-08-09 | $10.82 | $12.82 | 729,100 | — | — |
| 2021-08-06 | $10.87 | $12.88 | 897,400 | — | — |
| 2021-08-05 | $10.86 | $12.87 | 2,065,900 | — | — |
| 2021-08-04 | $10.43 | $12.36 | 1,919,200 | — | — |
| 2021-08-03 | $10.77 | $12.76 | 2,452,500 | — | — |
| 2021-08-02 | $11.23 | $13.31 | 1,548,400 | — | — |
| 2021-07-30 | $11.43 | $13.54 | 2,203,000 | — | — |
| 2021-07-29 | $11.47 | $13.59 | 3,492,300 | — | — |
| 2021-07-28 | $11.86 | $14.05 | 1,556,700 | — | — |
| 2021-07-27 | $11.70 | $13.86 | 1,002,200 | — | — |
| 2021-07-26 | $11.80 | $13.98 | 954,400 | — | — |
| 2021-07-23 | $11.61 | $13.76 | 850,600 | — | — |
| 2021-07-22 | $11.74 | $13.91 | 841,100 | — | — |
| 2021-07-21 | $12.07 | $14.30 | 1,068,900 | — | — |
| 2021-07-20 | $11.90 | $14.10 | 3,017,500 | — | — |
| 2021-07-19 | $11.40 | $13.51 | 1,844,300 | — | — |
| 2021-07-16 | $11.85 | $14.04 | 811,700 | — | — |
| 2021-07-15 | $11.93 | $14.13 | 798,800 | — | — |
| 2021-07-14 | $11.83 | $14.02 | 820,600 | — | — |
| 2021-07-13 | $11.90 | $14.10 | 1,059,300 | — | — |
| 2021-07-12 | $12.18 | $14.43 | 2,095,500 | — | — |
| 2021-07-09 | $12.25 | $14.51 | 2,402,100 | — | — |
| 2021-07-08 | $11.83 | $14.02 | 1,494,600 | — | — |
| 2021-07-07 | $11.89 | $14.09 | 1,681,300 | — | — |
| 2021-07-06 | $12.10 | $14.34 | 3,748,700 | — | — |
| 2021-07-02 | $12.19 | $14.44 | 1,265,500 | — | — |
| 2021-07-01 | $12.11 | $14.35 | 2,125,200 | — | — |
| 2021-06-30 | $12.00 | $14.22 | 2,453,300 | — | — |
| 2021-06-29 | $11.75 | $13.92 | 1,864,600 | — | — |
| 2021-06-28 | $11.72 | $13.89 | 2,020,800 | — | — |
| 2021-06-25 | $11.95 | $14.16 | 18,271,300 | — | — |
| 2021-06-24 | $12.06 | $14.29 | 1,210,600 | — | — |
| 2021-06-23 | $12.28 | $14.55 | 1,918,200 | — | — |
| 2021-06-22 | $12.09 | $14.32 | 1,479,400 | — | — |
| 2021-06-21 | $12.39 | $14.68 | 922,400 | — | — |
| 2021-06-18 | $11.99 | $14.21 | 2,229,100 | — | — |
| 2021-06-17 | $12.40 | $14.69 | 1,167,100 | — | — |
| 2021-06-16 | $12.39 | $14.68 | 890,500 | — | — |
| 2021-06-15 | $12.65 | $14.99 | 1,365,900 | — | — |
| 2021-06-14 | $12.69 | $15.04 | 1,528,300 | — | — |
| 2021-06-11 | $12.71 | $15.02 | 1,162,900 | — | — |
| 2021-06-10 | $12.81 | $15.14 | 1,835,300 | — | — |
| 2021-06-09 | $12.80 | $15.12 | 2,494,400 | — | — |
| 2021-06-08 | $12.64 | $14.93 | 1,981,300 | — | — |
| 2021-06-07 | $12.53 | $14.80 | 1,244,200 | — | — |
| 2021-06-04 | $12.26 | $14.49 | 1,426,500 | — | — |
| 2021-06-03 | $12.17 | $14.38 | 659,900 | — | — |
| 2021-06-02 | $12.36 | $14.60 | 961,400 | — | — |
| 2021-06-01 | $12.30 | $14.53 | 1,569,600 | — | — |
| 2021-05-28 | $11.83 | $13.98 | 1,141,600 | — | — |
| 2021-05-27 | $11.81 | $13.95 | 1,065,200 | — | — |
| 2021-05-26 | $11.75 | $13.88 | 1,039,700 | — | — |
| 2021-05-25 | $11.48 | $13.56 | 2,722,000 | — | — |
| 2021-05-24 | $11.78 | $13.92 | 1,508,600 | — | — |
| 2021-05-21 | $11.75 | $13.88 | 1,008,400 | — | — |
| 2021-05-20 | $11.59 | $13.69 | 1,590,300 | — | — |
| 2021-05-19 | $11.47 | $13.55 | 955,400 | — | — |
| 2021-05-18 | $11.59 | $13.69 | 1,105,200 | — | — |
| 2021-05-17 | $11.47 | $13.55 | 1,054,000 | — | — |
| 2021-05-14 | $11.51 | $13.60 | 762,800 | — | — |
| 2021-05-13 | $11.35 | $13.41 | 870,100 | — | — |
| 2021-05-12 | $11.33 | $13.39 | 1,287,100 | — | — |
| 2021-05-11 | $11.62 | $13.73 | 890,700 | — | — |
| 2021-05-10 | $11.80 | $13.94 | 916,100 | — | — |
| 2021-05-07 | $11.80 | $13.94 | 1,298,400 | — | — |
| 2021-05-06 | $11.79 | $13.93 | 1,254,000 | — | — |
| 2021-05-05 | $11.62 | $13.73 | 1,795,800 | — | — |
| 2021-05-04 | $11.94 | $14.11 | 2,331,900 | — | — |
| 2021-05-03 | $11.65 | $13.77 | 1,957,400 | — | — |
| 2021-04-30 | $11.39 | $13.46 | 1,136,600 | — | — |
| 2021-04-29 | $11.40 | $13.47 | 1,500,500 | — | — |
| 2021-04-28 | $11.15 | $13.17 | 2,815,300 | — | — |
| 2021-04-27 | $11.28 | $13.33 | 2,163,900 | — | — |
| 2021-04-26 | $11.20 | $13.23 | 3,321,600 | — | — |
| 2021-04-23 | $11.00 | $13.00 | 5,115,700 | — | — |
| 2021-04-22 | $10.80 | $12.76 | 1,685,400 | — | — |
| 2021-04-21 | $11.32 | $13.38 | 1,004,400 | — | — |
| 2021-04-20 | $11.06 | $13.07 | 1,334,900 | — | — |
| 2021-04-19 | $11.38 | $13.45 | 756,300 | — | — |
| 2021-04-16 | $11.38 | $13.45 | 1,030,200 | — | — |
| 2021-04-15 | $11.22 | $13.26 | 908,500 | — | — |
| 2021-04-14 | $11.19 | $13.22 | 571,800 | — | — |
| 2021-04-13 | $11.29 | $13.34 | 854,400 | — | — |
| 2021-04-12 | $11.24 | $13.28 | 1,203,400 | — | — |
| 2021-04-09 | $11.19 | $13.22 | 1,373,800 | — | — |
| 2021-04-08 | $11.49 | $13.58 | 1,950,500 | — | — |
| 2021-04-07 | $11.40 | $13.47 | 1,276,800 | — | — |
| 2021-04-06 | $11.49 | $13.58 | 861,800 | — | — |
| 2021-04-05 | $11.46 | $13.54 | 643,800 | — | — |
| 2021-04-01 | $11.37 | $13.43 | 813,100 | — | — |
| 2021-03-31 | $11.13 | $13.15 | 1,898,200 | — | — |
| 2021-03-30 | $11.27 | $13.32 | 1,124,000 | — | — |
| 2021-03-29 | $11.26 | $13.30 | 1,522,700 | — | — |
| 2021-03-26 | $11.23 | $13.27 | 1,651,800 | — | — |
| 2021-03-25 | $11.17 | $13.20 | 861,400 | — | — |
| 2021-03-24 | $10.97 | $12.96 | 1,999,200 | — | — |
| 2021-03-23 | $11.06 | $13.07 | 2,063,600 | — | — |
| 2021-03-22 | $11.32 | $13.38 | 1,421,100 | — | — |
| 2021-03-19 | $11.43 | $13.51 | 1,831,300 | — | — |
| 2021-03-18 | $11.66 | $13.78 | 2,621,800 | — | — |
| 2021-03-17 | $11.46 | $13.54 | 1,815,800 | — | — |
| 2021-03-16 | $11.49 | $13.58 | 1,671,300 | — | — |
| 2021-03-15 | $11.57 | $13.67 | 1,741,700 | — | — |
| 2021-03-12 | $11.83 | $13.98 | 2,698,300 | — | — |
| 2021-03-11 | $11.76 | $13.90 | 1,516,400 | — | — |
| 2021-03-10 | $11.69 | $13.81 | 2,373,000 | — | — |
| 2021-03-09 | $11.70 | $13.82 | 2,411,600 | — | — |
| 2021-03-08 | $11.81 | $13.95 | 1,360,300 | — | — |
| 2021-03-05 | $11.48 | $13.56 | 1,476,400 | — | — |
| 2021-03-04 | $11.55 | $13.65 | 2,169,400 | — | — |
| 2021-03-03 | $11.73 | $13.86 | 2,752,600 | — | — |
| 2021-03-02 | $11.25 | $13.29 | 1,405,300 | — | — |
| 2021-03-01 | $11.38 | $13.45 | 1,748,300 | — | — |
| 2021-02-26 | $11.01 | $13.01 | 1,526,100 | — | — |
| 2021-02-25 | $11.23 | $13.27 | 3,999,900 | — | — |
| 2021-02-24 | $11.74 | $13.87 | 4,434,200 | — | — |
| 2021-02-23 | $11.25 | $13.29 | 2,667,500 | — | — |
| 2021-02-22 | $10.80 | $12.76 | 5,007,400 | — | — |
| 2021-02-19 | $9.89 | $11.69 | 1,078,800 | — | — |
| 2021-02-18 | $9.64 | $11.39 | 1,057,200 | — | — |
| 2021-02-17 | $9.89 | $11.69 | 796,800 | — | — |
| 2021-02-16 | $9.97 | $11.78 | 967,400 | — | — |
| 2021-02-12 | $10.03 | $11.85 | 883,200 | — | — |
| 2021-02-11 | $10.09 | $11.92 | 1,311,600 | — | — |
| 2021-02-10 | $10.13 | $11.97 | 2,077,500 | — | — |
| 2021-02-09 | $10.07 | $11.90 | 577,200 | — | — |
| 2021-02-08 | $10.03 | $11.85 | 449,600 | — | — |
| 2021-02-05 | $9.83 | $11.61 | 586,900 | — | — |
| 2021-02-04 | $9.80 | $11.58 | 741,900 | — | — |
| 2021-02-03 | $9.90 | $11.70 | 1,310,000 | — | — |
| 2021-02-02 | $9.63 | $11.38 | 1,295,300 | — | — |
| 2021-02-01 | $9.79 | $11.57 | 1,965,700 | — | — |
| 2021-01-29 | $9.86 | $11.65 | 2,302,400 | — | — |
| 2021-01-28 | $10.03 | $11.85 | 2,676,300 | — | — |
| 2021-01-27 | $9.85 | $11.64 | 2,250,300 | — | — |
| 2021-01-26 | $9.43 | $11.14 | 1,008,000 | — | — |
| 2021-01-25 | $9.17 | $10.83 | 1,623,900 | — | — |
| 2021-01-22 | $9.08 | $10.73 | 1,683,700 | — | — |
| 2021-01-21 | $9.21 | $10.88 | 1,261,900 | — | — |
| 2021-01-20 | $9.51 | $11.24 | 1,115,400 | — | — |
| 2021-01-19 | $9.41 | $11.12 | 1,222,700 | — | — |
| 2021-01-15 | $9.42 | $11.13 | 1,427,800 | — | — |
| 2021-01-14 | $9.31 | $11.00 | 1,422,900 | — | — |
| 2021-01-13 | $9.19 | $10.86 | 1,553,100 | — | — |
| 2021-01-12 | $9.20 | $10.87 | 2,115,900 | — | — |
| 2021-01-11 | $9.19 | $10.86 | 2,746,200 | — | — |
| 2021-01-08 | $9.19 | $10.86 | 1,724,400 | — | — |
| 2021-01-07 | $9.06 | $10.70 | 1,621,300 | — | — |
| 2021-01-06 | $9.45 | $11.17 | 3,687,500 | — | — |
| 2021-01-05 | $8.94 | $10.56 | 1,020,400 | — | — |
| 2021-01-04 | $9.01 | $10.65 | 1,471,300 | — | — |