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
- 2005-01-27 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 | $12.24 | $12.24 | 297,600 | — | — |
| 2021-12-30 | $12.72 | $12.72 | 344,800 | — | — |
| 2021-12-29 | $12.69 | $12.69 | 316,100 | — | — |
| 2021-12-28 | $12.64 | $12.64 | 142,800 | — | — |
| 2021-12-27 | $13.10 | $13.10 | 221,700 | — | — |
| 2021-12-23 | $13.55 | $13.55 | 250,300 | — | — |
| 2021-12-22 | $13.60 | $13.60 | 159,100 | — | — |
| 2021-12-21 | $13.66 | $13.66 | 198,000 | — | — |
| 2021-12-20 | $13.15 | $13.15 | 319,700 | — | — |
| 2021-12-17 | $13.66 | $13.66 | 407,000 | — | — |
| 2021-12-16 | $13.95 | $13.95 | 537,700 | — | — |
| 2021-12-15 | $14.65 | $14.65 | 477,800 | — | — |
| 2021-12-14 | $14.69 | $14.69 | 371,600 | — | — |
| 2021-12-13 | $14.50 | $14.50 | 168,200 | — | — |
| 2021-12-10 | $14.54 | $14.54 | 137,100 | — | — |
| 2021-12-09 | $14.67 | $14.67 | 213,500 | — | — |
| 2021-12-08 | $15.27 | $15.27 | 247,600 | — | — |
| 2021-12-07 | $14.75 | $14.75 | 435,500 | — | — |
| 2021-12-06 | $14.54 | $14.54 | 264,600 | — | — |
| 2021-12-03 | $14.53 | $14.53 | 301,400 | — | — |
| 2021-12-02 | $15.60 | $15.60 | 266,300 | — | — |
| 2021-12-01 | $15.51 | $15.51 | 296,100 | — | — |
| 2021-11-30 | $15.80 | $15.80 | 482,300 | — | — |
| 2021-11-29 | $16.44 | $16.44 | 355,100 | — | — |
| 2021-11-26 | $16.53 | $16.53 | 331,800 | — | — |
| 2021-11-24 | $16.71 | $16.71 | 419,400 | — | — |
| 2021-11-23 | $17.34 | $17.34 | 536,700 | — | — |
| 2021-11-22 | $17.33 | $17.33 | 548,700 | — | — |
| 2021-11-19 | $17.24 | $17.24 | 691,200 | — | — |
| 2021-11-18 | $16.39 | $16.39 | 1,725,400 | — | — |
| 2021-11-17 | $18.40 | $18.40 | 13,794,000 | — | — |
| 2021-11-16 | $14.05 | $14.05 | 1,157,800 | — | — |
| 2021-11-15 | $14.30 | $14.30 | 16,604,100 | — | — |
| 2021-11-12 | $14.01 | $14.01 | 289,300 | — | — |
| 2021-11-11 | $13.79 | $13.79 | 107,900 | — | — |
| 2021-11-10 | $13.77 | $13.77 | 245,200 | — | — |
| 2021-11-09 | $15.83 | $15.83 | 312,900 | — | — |
| 2021-11-08 | $15.45 | $15.45 | 538,100 | — | — |
| 2021-11-05 | $14.11 | $14.11 | 316,100 | — | — |
| 2021-11-04 | $13.49 | $13.49 | 177,500 | — | — |
| 2021-11-03 | $12.56 | $12.56 | 391,400 | — | — |
| 2021-11-02 | $12.25 | $12.25 | 308,600 | — | — |
| 2021-11-01 | $12.14 | $12.14 | 266,100 | — | — |
| 2021-10-29 | $11.47 | $11.47 | 91,600 | — | — |
| 2021-10-28 | $11.62 | $11.62 | 114,100 | — | — |
| 2021-10-27 | $11.70 | $11.70 | 75,800 | — | — |
| 2021-10-26 | $11.87 | $11.87 | 78,800 | — | — |
| 2021-10-25 | $11.52 | $11.52 | 78,900 | — | — |
| 2021-10-22 | $12.01 | $12.01 | 153,300 | — | — |
| 2021-10-21 | $11.85 | $11.85 | 93,900 | — | — |
| 2021-10-20 | $11.60 | $11.60 | 135,100 | — | — |
| 2021-10-19 | $11.93 | $11.93 | 120,400 | — | — |
| 2021-10-18 | $11.60 | $11.60 | 128,300 | — | — |
| 2021-10-15 | $11.44 | $11.44 | 73,700 | — | — |
| 2021-10-14 | $11.29 | $11.29 | 53,600 | — | — |
| 2021-10-13 | $10.83 | $10.83 | 112,500 | — | — |
| 2021-10-12 | $10.83 | $10.83 | 141,800 | — | — |
| 2021-10-11 | $10.18 | $10.18 | 45,200 | — | — |
| 2021-10-08 | $10.31 | $10.31 | 100,000 | — | — |
| 2021-10-07 | $10.30 | $10.30 | 93,700 | — | — |
| 2021-10-06 | $10.26 | $10.26 | 49,400 | — | — |
| 2021-10-05 | $10.69 | $10.69 | 54,200 | — | — |
| 2021-10-04 | $10.60 | $10.60 | 85,100 | — | — |
| 2021-10-01 | $11.21 | $11.21 | 153,800 | — | — |
| 2021-09-30 | $10.42 | $10.42 | 245,700 | — | — |
| 2021-09-29 | $10.28 | $10.28 | 116,800 | — | — |
| 2021-09-28 | $10.59 | $10.59 | 102,500 | — | — |
| 2021-09-27 | $11.46 | $11.46 | 88,200 | — | — |
| 2021-09-24 | $11.72 | $11.72 | 189,100 | — | — |
| 2021-09-23 | $11.21 | $11.21 | 67,300 | — | — |
| 2021-09-22 | $10.88 | $10.88 | 40,500 | — | — |
| 2021-09-21 | $10.50 | $10.50 | 234,000 | — | — |
| 2021-09-20 | $10.61 | $10.61 | 203,600 | — | — |
| 2021-09-17 | $11.04 | $11.04 | 299,600 | — | — |
| 2021-09-16 | $10.16 | $10.16 | 32,500 | — | — |
| 2021-09-15 | $10.08 | $10.08 | 43,400 | — | — |
| 2021-09-14 | $9.94 | $9.94 | 122,800 | — | — |
| 2021-09-13 | $10.01 | $10.01 | 88,200 | — | — |
| 2021-09-10 | $10.26 | $10.26 | 49,000 | — | — |
| 2021-09-09 | $10.40 | $10.40 | 180,600 | — | — |
| 2021-09-08 | $10.51 | $10.51 | 83,200 | — | — |
| 2021-09-07 | $10.78 | $10.78 | 102,000 | — | — |
| 2021-09-03 | $11.02 | $11.02 | 49,900 | — | — |
| 2021-09-02 | $11.15 | $11.15 | 59,200 | — | — |
| 2021-09-01 | $10.99 | $10.99 | 85,800 | — | — |
| 2021-08-31 | $10.94 | $10.94 | 162,800 | — | — |
| 2021-08-30 | $10.14 | $10.14 | 57,900 | — | — |
| 2021-08-27 | $10.06 | $10.06 | 95,900 | — | — |
| 2021-08-26 | $9.93 | $9.93 | 100,900 | — | — |
| 2021-08-25 | $9.97 | $9.97 | 506,000 | — | — |
| 2021-08-24 | $10.10 | $10.10 | 94,000 | — | — |
| 2021-08-23 | $10.10 | $10.10 | 122,900 | — | — |
| 2021-08-20 | $10.20 | $10.20 | 137,000 | — | — |
| 2021-08-19 | $9.75 | $9.75 | 125,500 | — | — |
| 2021-08-18 | $10.05 | $10.05 | 144,000 | — | — |
| 2021-08-17 | $10.08 | $10.08 | 99,000 | — | — |
| 2021-08-16 | $9.99 | $9.99 | 114,400 | — | — |
| 2021-08-13 | $10.35 | $10.35 | 95,000 | — | — |
| 2021-08-12 | $10.29 | $10.29 | 103,700 | — | — |
| 2021-08-11 | $10.13 | $10.13 | 159,000 | — | — |
| 2021-08-10 | $9.92 | $9.92 | 125,300 | — | — |
| 2021-08-09 | $9.27 | $9.27 | 44,000 | — | — |
| 2021-08-06 | $9.21 | $9.21 | 49,100 | — | — |
| 2021-08-05 | $9.12 | $9.12 | 66,100 | — | — |
| 2021-08-04 | $8.71 | $8.71 | 157,200 | — | — |
| 2021-08-03 | $8.56 | $8.56 | 97,700 | — | — |
| 2021-08-02 | $8.32 | $8.32 | 163,500 | — | — |
| 2021-07-30 | $8.22 | $8.22 | 76,400 | — | — |
| 2021-07-29 | $8.27 | $8.27 | 50,400 | — | — |
| 2021-07-28 | $8.55 | $8.55 | 127,700 | — | — |
| 2021-07-27 | $8.26 | $8.26 | 128,400 | — | — |
| 2021-07-26 | $7.96 | $7.96 | 123,300 | — | — |
| 2021-07-23 | $8.24 | $8.24 | 105,900 | — | — |
| 2021-07-22 | $8.20 | $8.20 | 119,400 | — | — |
| 2021-07-21 | $8.45 | $8.45 | 107,800 | — | — |
| 2021-07-20 | $8.52 | $8.52 | 224,600 | — | — |
| 2021-07-19 | $7.85 | $7.85 | 184,700 | — | — |
| 2021-07-16 | $7.68 | $7.68 | 82,000 | — | — |
| 2021-07-15 | $7.63 | $7.63 | 100,600 | — | — |
| 2021-07-14 | $7.51 | $7.51 | 203,300 | — | — |
| 2021-07-13 | $7.62 | $7.62 | 126,500 | — | — |
| 2021-07-12 | $8.15 | $8.15 | 231,900 | — | — |
| 2021-07-09 | $8.05 | $8.05 | 102,100 | — | — |
| 2021-07-08 | $8.01 | $8.01 | 80,600 | — | — |
| 2021-07-07 | $8.03 | $8.03 | 188,800 | — | — |
| 2021-07-06 | $8.33 | $8.33 | 223,200 | — | — |
| 2021-07-02 | $8.82 | $8.82 | 93,500 | — | — |
| 2021-07-01 | $8.95 | $8.95 | 179,300 | — | — |
| 2021-06-30 | $8.99 | $8.99 | 162,100 | — | — |
| 2021-06-29 | $8.69 | $8.69 | 494,900 | — | — |
| 2021-06-28 | $8.86 | $8.86 | 203,800 | — | — |
| 2021-06-25 | $9.52 | $9.52 | 2,508,700 | — | — |
| 2021-06-24 | $9.52 | $9.52 | 182,200 | — | — |
| 2021-06-23 | $9.60 | $9.60 | 110,800 | — | — |
| 2021-06-22 | $9.43 | $9.43 | 150,100 | — | — |
| 2021-06-21 | $9.57 | $9.57 | 162,600 | — | — |
| 2021-06-18 | $9.55 | $9.55 | 179,300 | — | — |
| 2021-06-17 | $9.60 | $9.60 | 143,500 | — | — |
| 2021-06-16 | $9.72 | $9.72 | 117,900 | — | — |
| 2021-06-15 | $9.51 | $9.51 | 79,700 | — | — |
| 2021-06-14 | $9.72 | $9.72 | 121,100 | — | — |
| 2021-06-11 | $9.50 | $9.50 | 54,800 | — | — |
| 2021-06-10 | $9.53 | $9.53 | 64,700 | — | — |
| 2021-06-09 | $9.63 | $9.63 | 127,900 | — | — |
| 2021-06-08 | $9.11 | $9.11 | 183,100 | — | — |
| 2021-06-07 | $9.18 | $9.18 | 145,700 | — | — |
| 2021-06-04 | $9.16 | $9.16 | 74,000 | — | — |
| 2021-06-03 | $9.20 | $9.20 | 157,200 | — | — |
| 2021-06-02 | $9.35 | $9.35 | 104,300 | — | — |
| 2021-06-01 | $9.53 | $9.53 | 100,900 | — | — |
| 2021-05-28 | $9.83 | $9.83 | 60,000 | — | — |
| 2021-05-27 | $9.88 | $9.88 | 61,200 | — | — |
| 2021-05-26 | $9.62 | $9.62 | 97,900 | — | — |
| 2021-05-25 | $9.08 | $9.08 | 83,700 | — | — |
| 2021-05-24 | $9.13 | $9.13 | 82,500 | — | — |
| 2021-05-21 | $9.35 | $9.35 | 111,400 | — | — |
| 2021-05-20 | $9.16 | $9.16 | 85,700 | — | — |
| 2021-05-19 | $8.92 | $8.92 | 100,300 | — | — |
| 2021-05-18 | $9.08 | $9.08 | 135,000 | — | — |
| 2021-05-17 | $8.69 | $8.69 | 159,000 | — | — |
| 2021-05-14 | $8.87 | $8.87 | 186,000 | — | — |
| 2021-05-13 | $8.86 | $8.86 | 280,700 | — | — |
| 2021-05-12 | $8.82 | $8.82 | 173,100 | — | — |
| 2021-05-11 | $8.85 | $8.85 | 140,100 | — | — |
| 2021-05-10 | $8.87 | $8.87 | 106,000 | — | — |
| 2021-05-07 | $9.74 | $9.74 | 633,400 | — | — |
| 2021-05-06 | $9.57 | $9.57 | 136,000 | — | — |
| 2021-05-05 | $10.85 | $10.85 | 156,100 | — | — |
| 2021-05-04 | $10.41 | $10.41 | 142,200 | — | — |
| 2021-05-03 | $10.62 | $10.62 | 189,600 | — | — |
| 2021-04-30 | $10.69 | $10.69 | 168,900 | — | — |
| 2021-04-29 | $10.78 | $10.78 | 150,500 | — | — |
| 2021-04-28 | $10.77 | $10.77 | 216,600 | — | — |
| 2021-04-27 | $10.49 | $10.49 | 146,800 | — | — |
| 2021-04-26 | $10.29 | $10.29 | 140,400 | — | — |
| 2021-04-23 | $9.75 | $9.75 | 114,200 | — | — |
| 2021-04-22 | $9.40 | $9.40 | 136,400 | — | — |
| 2021-04-21 | $9.18 | $9.18 | 94,400 | — | — |
| 2021-04-20 | $8.94 | $8.94 | 100,900 | — | — |
| 2021-04-19 | $9.08 | $9.08 | 308,400 | — | — |
| 2021-04-16 | $9.37 | $9.37 | 266,500 | — | — |
| 2021-04-15 | $9.59 | $9.59 | 127,400 | — | — |
| 2021-04-14 | $9.77 | $9.77 | 224,300 | — | — |
| 2021-04-13 | $9.75 | $9.75 | 170,000 | — | — |
| 2021-04-12 | $9.14 | $9.14 | 380,600 | — | — |
| 2021-04-09 | $10.01 | $10.01 | 175,900 | — | — |
| 2021-04-08 | $10.13 | $10.13 | 147,000 | — | — |
| 2021-04-07 | $10.68 | $10.68 | 232,700 | — | — |
| 2021-04-06 | $10.35 | $10.35 | 173,800 | — | — |
| 2021-04-05 | $11.08 | $11.08 | 190,800 | — | — |
| 2021-04-01 | $10.81 | $10.81 | 245,800 | — | — |
| 2021-03-31 | $10.16 | $10.16 | 79,100 | — | — |
| 2021-03-30 | $9.69 | $9.69 | 174,000 | — | — |
| 2021-03-29 | $9.30 | $9.30 | 604,000 | — | — |
| 2021-03-26 | $9.98 | $9.98 | 395,900 | — | — |
| 2021-03-25 | $10.34 | $10.34 | 203,500 | — | — |
| 2021-03-24 | $10.13 | $10.13 | 294,000 | — | — |
| 2021-03-23 | $10.61 | $10.61 | 101,800 | — | — |
| 2021-03-22 | $10.83 | $10.83 | 586,100 | — | — |
| 2021-03-19 | $10.55 | $10.55 | 609,100 | — | — |
| 2021-03-18 | $11.06 | $11.06 | 201,800 | — | — |
| 2021-03-17 | $11.93 | $11.93 | 166,300 | — | — |
| 2021-03-16 | $11.52 | $11.52 | 186,600 | — | — |
| 2021-03-15 | $11.67 | $11.67 | 206,500 | — | — |
| 2021-03-12 | $11.21 | $11.21 | 174,000 | — | — |
| 2021-03-11 | $10.55 | $10.55 | 189,000 | — | — |
| 2021-03-10 | $10.45 | $10.45 | 347,400 | — | — |
| 2021-03-09 | $10.16 | $10.16 | 388,600 | — | — |
| 2021-03-08 | $9.65 | $9.65 | 218,800 | — | — |
| 2021-03-05 | $9.44 | $9.44 | 454,900 | — | — |
| 2021-03-04 | $9.60 | $9.60 | 786,100 | — | — |
| 2021-03-03 | $11.60 | $11.60 | 242,300 | — | — |
| 2021-03-02 | $12.03 | $12.03 | 125,400 | — | — |
| 2021-03-01 | $12.25 | $12.25 | 210,500 | — | — |
| 2021-02-26 | $10.81 | $10.81 | 334,300 | — | — |
| 2021-02-25 | $11.03 | $11.03 | 267,500 | — | — |
| 2021-02-24 | $11.29 | $11.29 | 253,700 | — | — |
| 2021-02-23 | $11.73 | $11.73 | 720,300 | — | — |
| 2021-02-22 | $11.86 | $11.86 | 205,100 | — | — |
| 2021-02-19 | $13.27 | $13.27 | 327,100 | — | — |
| 2021-02-18 | $13.53 | $13.53 | 321,900 | — | — |
| 2021-02-17 | $14.92 | $14.92 | 527,300 | — | — |
| 2021-02-16 | $14.60 | $14.60 | 527,800 | — | — |
| 2021-02-12 | $13.35 | $13.35 | 106,000 | — | — |
| 2021-02-11 | $13.54 | $13.54 | 172,400 | — | — |
| 2021-02-10 | $13.08 | $13.08 | 308,700 | — | — |
| 2021-02-09 | $13.13 | $13.13 | 396,000 | — | — |
| 2021-02-08 | $14.41 | $14.41 | 516,900 | — | — |
| 2021-02-05 | $13.98 | $13.98 | 434,500 | — | — |
| 2021-02-04 | $13.91 | $13.91 | 577,500 | — | — |
| 2021-02-03 | $13.58 | $13.58 | 636,900 | — | — |
| 2021-02-02 | $13.18 | $13.18 | 3,242,700 | — | — |
| 2021-02-01 | $11.48 | $11.48 | 190,600 | — | — |
| 2021-01-29 | $11.20 | $11.20 | 238,200 | — | — |
| 2021-01-28 | $10.96 | $10.96 | 313,900 | — | — |
| 2021-01-27 | $9.81 | $9.81 | 182,200 | — | — |
| 2021-01-26 | $10.23 | $10.23 | 222,800 | — | — |
| 2021-01-25 | $10.96 | $10.96 | 193,000 | — | — |
| 2021-01-22 | $9.90 | $9.90 | 199,400 | — | — |
| 2021-01-21 | $9.89 | $9.89 | 139,100 | — | — |
| 2021-01-20 | $10.11 | $10.11 | 310,500 | — | — |
| 2021-01-19 | $10.80 | $10.80 | 195,300 | — | — |
| 2021-01-15 | $10.92 | $10.92 | 176,100 | — | — |
| 2021-01-14 | $10.95 | $10.95 | 114,000 | — | — |
| 2021-01-13 | $10.32 | $10.32 | 342,500 | — | — |
| 2021-01-12 | $10.51 | $10.51 | 409,300 | — | — |
| 2021-01-11 | $11.00 | $11.00 | 635,600 | — | — |
| 2021-01-08 | $10.35 | $10.35 | 324,500 | — | — |
| 2021-01-07 | $10.35 | $10.35 | 637,400 | — | — |
| 2021-01-06 | $8.89 | $8.89 | 389,500 | — | — |
| 2021-01-05 | $8.96 | $8.96 | 695,100 | — | — |
| 2021-01-04 | $9.01 | $9.01 | 1,314,900 | — | — |