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
- 2011-03-23 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 | $7.64 | $20.52 | 558,000 | — | — |
| 2021-12-30 | $7.54 | $20.25 | 148,600 | — | — |
| 2021-12-29 | $7.55 | $20.28 | 133,400 | — | — |
| 2021-12-28 | $7.56 | $20.30 | 138,900 | — | — |
| 2021-12-27 | $7.76 | $20.84 | 156,400 | — | — |
| 2021-12-23 | $7.59 | $20.38 | 186,200 | — | — |
| 2021-12-22 | $7.29 | $19.58 | 127,800 | — | — |
| 2021-12-21 | $7.40 | $19.87 | 158,800 | — | — |
| 2021-12-20 | $7.28 | $19.55 | 336,700 | — | — |
| 2021-12-17 | $7.56 | $20.30 | 1,058,500 | — | — |
| 2021-12-16 | $7.40 | $19.87 | 246,400 | — | — |
| 2021-12-15 | $7.37 | $19.79 | 510,500 | — | — |
| 2021-12-14 | $7.37 | $19.79 | 542,500 | — | — |
| 2021-12-13 | $7.49 | $20.12 | 273,200 | — | — |
| 2021-12-10 | $7.47 | $20.06 | 251,600 | — | — |
| 2021-12-09 | $7.66 | $20.57 | 141,900 | — | — |
| 2021-12-08 | $7.78 | $20.89 | 107,700 | — | — |
| 2021-12-07 | $7.68 | $20.63 | 195,400 | — | — |
| 2021-12-06 | $7.61 | $20.44 | 183,500 | — | — |
| 2021-12-03 | $7.66 | $20.57 | 121,000 | — | — |
| 2021-12-02 | $7.88 | $21.16 | 162,200 | — | — |
| 2021-12-01 | $7.74 | $20.79 | 223,000 | — | — |
| 2021-11-30 | $7.54 | $20.25 | 471,600 | — | — |
| 2021-11-29 | $7.83 | $20.87 | 221,400 | — | — |
| 2021-11-26 | $7.83 | $20.87 | 143,500 | — | — |
| 2021-11-24 | $8.08 | $21.53 | 150,900 | — | — |
| 2021-11-23 | $8.26 | $22.01 | 124,400 | — | — |
| 2021-11-22 | $8.24 | $21.96 | 234,700 | — | — |
| 2021-11-19 | $8.23 | $21.93 | 366,700 | — | — |
| 2021-11-18 | $8.40 | $22.39 | 211,000 | — | — |
| 2021-11-17 | $8.55 | $22.79 | 222,200 | — | — |
| 2021-11-16 | $8.81 | $23.48 | 213,100 | — | — |
| 2021-11-15 | $8.98 | $23.93 | 305,000 | — | — |
| 2021-11-12 | $8.91 | $23.75 | 286,100 | — | — |
| 2021-11-11 | $9.17 | $24.44 | 474,000 | — | — |
| 2021-11-10 | $8.66 | $23.08 | 843,600 | — | — |
| 2021-11-09 | $7.64 | $20.36 | 237,100 | — | — |
| 2021-11-08 | $7.84 | $20.89 | 190,900 | — | — |
| 2021-11-05 | $7.81 | $20.81 | 153,200 | — | — |
| 2021-11-04 | $7.65 | $20.39 | 137,900 | — | — |
| 2021-11-03 | $7.86 | $20.95 | 255,500 | — | — |
| 2021-11-02 | $7.49 | $19.96 | 181,300 | — | — |
| 2021-11-01 | $7.60 | $20.26 | 334,500 | — | — |
| 2021-10-29 | $7.06 | $18.82 | 395,800 | — | — |
| 2021-10-28 | $7.31 | $19.48 | 236,600 | — | — |
| 2021-10-27 | $7.12 | $18.98 | 282,200 | — | — |
| 2021-10-26 | $7.46 | $19.88 | 344,500 | — | — |
| 2021-10-25 | $7.70 | $20.52 | 215,700 | — | — |
| 2021-10-22 | $7.73 | $20.60 | 135,900 | — | — |
| 2021-10-21 | $7.88 | $21.00 | 200,700 | — | — |
| 2021-10-20 | $7.94 | $21.16 | 109,400 | — | — |
| 2021-10-19 | $7.86 | $20.95 | 114,200 | — | — |
| 2021-10-18 | $7.82 | $20.84 | 183,300 | — | — |
| 2021-10-15 | $7.83 | $20.87 | 157,600 | — | — |
| 2021-10-14 | $7.83 | $20.87 | 262,700 | — | — |
| 2021-10-13 | $7.79 | $20.76 | 266,500 | — | — |
| 2021-10-12 | $7.75 | $20.65 | 162,100 | — | — |
| 2021-10-11 | $7.57 | $20.18 | 145,700 | — | — |
| 2021-10-08 | $7.48 | $19.94 | 75,000 | — | — |
| 2021-10-07 | $7.45 | $19.86 | 153,100 | — | — |
| 2021-10-06 | $7.34 | $19.56 | 95,500 | — | — |
| 2021-10-05 | $7.44 | $19.83 | 366,900 | — | — |
| 2021-10-04 | $7.31 | $19.48 | 177,400 | — | — |
| 2021-10-01 | $7.28 | $19.40 | 180,800 | — | — |
| 2021-09-30 | $7.13 | $19.00 | 186,100 | — | — |
| 2021-09-29 | $7.18 | $19.14 | 171,400 | — | — |
| 2021-09-28 | $7.33 | $19.54 | 244,100 | — | — |
| 2021-09-27 | $7.46 | $19.88 | 192,500 | — | — |
| 2021-09-24 | $7.32 | $19.51 | 161,900 | — | — |
| 2021-09-23 | $7.47 | $19.91 | 162,200 | — | — |
| 2021-09-22 | $7.40 | $19.72 | 181,400 | — | — |
| 2021-09-21 | $7.40 | $19.72 | 378,300 | — | — |
| 2021-09-20 | $7.47 | $19.91 | 380,700 | — | — |
| 2021-09-17 | $7.50 | $19.99 | 1,167,200 | — | — |
| 2021-09-16 | $7.62 | $20.31 | 372,000 | — | — |
| 2021-09-15 | $7.64 | $20.36 | 457,300 | — | — |
| 2021-09-14 | $7.61 | $20.28 | 245,800 | — | — |
| 2021-09-13 | $7.83 | $20.87 | 299,400 | — | — |
| 2021-09-10 | $7.70 | $20.52 | 320,000 | — | — |
| 2021-09-09 | $7.84 | $20.89 | 316,700 | — | — |
| 2021-09-08 | $7.86 | $20.95 | 445,100 | — | — |
| 2021-09-07 | $8.02 | $21.37 | 302,100 | — | — |
| 2021-09-03 | $8.23 | $21.93 | 252,900 | — | — |
| 2021-09-02 | $8.16 | $21.75 | 169,500 | — | — |
| 2021-09-01 | $8.13 | $21.67 | 152,800 | — | — |
| 2021-08-31 | $8.01 | $21.35 | 204,200 | — | — |
| 2021-08-30 | $8.20 | $21.69 | 191,500 | — | — |
| 2021-08-27 | $8.24 | $21.80 | 239,800 | — | — |
| 2021-08-26 | $8.03 | $21.24 | 168,200 | — | — |
| 2021-08-25 | $8.24 | $21.80 | 115,300 | — | — |
| 2021-08-24 | $8.15 | $21.56 | 270,900 | — | — |
| 2021-08-23 | $8.08 | $21.38 | 213,100 | — | — |
| 2021-08-20 | $8.18 | $21.64 | 220,700 | — | — |
| 2021-08-19 | $8.07 | $21.35 | 355,000 | — | — |
| 2021-08-18 | $8.03 | $21.24 | 262,200 | — | — |
| 2021-08-17 | $8.09 | $21.40 | 352,700 | — | — |
| 2021-08-16 | $8.11 | $21.46 | 263,000 | — | — |
| 2021-08-13 | $8.46 | $22.38 | 158,000 | — | — |
| 2021-08-12 | $8.45 | $22.36 | 163,500 | — | — |
| 2021-08-11 | $8.63 | $22.83 | 175,500 | — | — |
| 2021-08-10 | $8.52 | $22.54 | 320,900 | — | — |
| 2021-08-09 | $8.74 | $23.12 | 174,100 | — | — |
| 2021-08-06 | $8.67 | $22.94 | 156,500 | — | — |
| 2021-08-05 | $8.44 | $22.33 | 217,500 | — | — |
| 2021-08-04 | $8.40 | $22.22 | 172,600 | — | — |
| 2021-08-03 | $8.67 | $22.94 | 254,900 | — | — |
| 2021-08-02 | $8.49 | $22.46 | 205,100 | — | — |
| 2021-07-30 | $8.50 | $22.49 | 170,300 | — | — |
| 2021-07-29 | $8.56 | $22.65 | 126,900 | — | — |
| 2021-07-28 | $8.54 | $22.59 | 241,300 | — | — |
| 2021-07-27 | $8.48 | $22.44 | 224,200 | — | — |
| 2021-07-26 | $8.67 | $22.94 | 149,200 | — | — |
| 2021-07-23 | $8.61 | $22.78 | 218,300 | — | — |
| 2021-07-22 | $8.66 | $22.91 | 213,300 | — | — |
| 2021-07-21 | $8.87 | $23.47 | 250,100 | — | — |
| 2021-07-20 | $8.73 | $23.10 | 228,800 | — | — |
| 2021-07-19 | $8.67 | $22.94 | 265,200 | — | — |
| 2021-07-16 | $8.85 | $23.41 | 196,700 | — | — |
| 2021-07-15 | $9.07 | $24.00 | 211,300 | — | — |
| 2021-07-14 | $9.02 | $23.86 | 204,900 | — | — |
| 2021-07-13 | $9.15 | $24.21 | 379,500 | — | — |
| 2021-07-12 | $9.47 | $25.05 | 208,100 | — | — |
| 2021-07-09 | $9.38 | $24.82 | 182,200 | — | — |
| 2021-07-08 | $9.14 | $24.18 | 238,900 | — | — |
| 2021-07-07 | $9.21 | $24.37 | 387,300 | — | — |
| 2021-07-06 | $9.38 | $24.82 | 319,500 | — | — |
| 2021-07-02 | $9.55 | $25.27 | 211,000 | — | — |
| 2021-07-01 | $9.60 | $25.40 | 184,500 | — | — |
| 2021-06-30 | $9.60 | $25.40 | 241,200 | — | — |
| 2021-06-29 | $9.56 | $25.29 | 191,700 | — | — |
| 2021-06-28 | $9.67 | $25.58 | 535,600 | — | — |
| 2021-06-25 | $9.88 | $26.14 | 449,500 | — | — |
| 2021-06-24 | $9.89 | $26.17 | 471,300 | — | — |
| 2021-06-23 | $9.84 | $26.03 | 253,700 | — | — |
| 2021-06-22 | $9.92 | $26.24 | 397,200 | — | — |
| 2021-06-21 | $9.94 | $26.30 | 592,700 | — | — |
| 2021-06-18 | $9.59 | $25.37 | 793,900 | — | — |
| 2021-06-17 | $9.83 | $26.01 | 477,600 | — | — |
| 2021-06-16 | $10.11 | $26.75 | 404,800 | — | — |
| 2021-06-15 | $10.11 | $26.75 | 341,200 | — | — |
| 2021-06-14 | $10.08 | $26.67 | 297,800 | — | — |
| 2021-06-11 | $10.22 | $27.04 | 274,900 | — | — |
| 2021-06-10 | $10.14 | $26.83 | 340,400 | — | — |
| 2021-06-09 | $10.43 | $27.59 | 409,200 | — | — |
| 2021-06-08 | $10.26 | $27.14 | 409,000 | — | — |
| 2021-06-07 | $10.26 | $27.14 | 349,500 | — | — |
| 2021-06-04 | $10.32 | $27.30 | 327,700 | — | — |
| 2021-06-03 | $10.39 | $27.49 | 261,400 | — | — |
| 2021-06-02 | $10.35 | $27.38 | 347,600 | — | — |
| 2021-06-01 | $10.32 | $27.30 | 447,400 | — | — |
| 2021-05-28 | $10.27 | $27.17 | 401,800 | — | — |
| 2021-05-27 | $10.48 | $27.57 | 395,000 | — | — |
| 2021-05-26 | $10.63 | $27.96 | 457,100 | — | — |
| 2021-05-25 | $10.36 | $27.25 | 662,300 | — | — |
| 2021-05-24 | $10.93 | $28.75 | 682,100 | — | — |
| 2021-05-21 | $11.65 | $30.65 | 569,500 | — | — |
| 2021-05-20 | $11.78 | $30.99 | 1,118,200 | — | — |
| 2021-05-19 | $15.94 | $35.35 | 805,100 | — | — |
| 2021-05-18 | $16.14 | $35.80 | 607,000 | — | — |
| 2021-05-17 | $16.20 | $35.93 | 917,500 | — | — |
| 2021-05-14 | $14.91 | $33.07 | 411,800 | — | — |
| 2021-05-13 | $14.74 | $32.69 | 489,400 | — | — |
| 2021-05-12 | $13.52 | $29.99 | 955,100 | — | — |
| 2021-05-11 | $14.22 | $31.54 | 2,102,500 | — | — |
| 2021-05-10 | $11.22 | $24.89 | 582,400 | — | — |
| 2021-05-07 | $13.24 | $29.37 | 105,800 | — | — |
| 2021-05-06 | $13.31 | $29.52 | 156,900 | — | — |
| 2021-05-05 | $13.23 | $29.34 | 72,200 | — | — |
| 2021-05-04 | $13.13 | $29.12 | 100,900 | — | — |
| 2021-05-03 | $13.03 | $28.90 | 166,400 | — | — |
| 2021-04-30 | $12.70 | $28.17 | 128,200 | — | — |
| 2021-04-29 | $12.84 | $28.48 | 100,700 | — | — |
| 2021-04-28 | $13.02 | $28.88 | 101,000 | — | — |
| 2021-04-27 | $12.99 | $28.81 | 88,400 | — | — |
| 2021-04-26 | $13.07 | $28.99 | 113,500 | — | — |
| 2021-04-23 | $12.82 | $28.43 | 114,900 | — | — |
| 2021-04-22 | $12.71 | $28.19 | 115,500 | — | — |
| 2021-04-21 | $12.72 | $28.21 | 141,000 | — | — |
| 2021-04-20 | $12.68 | $28.12 | 127,200 | — | — |
| 2021-04-19 | $13.00 | $28.83 | 181,900 | — | — |
| 2021-04-16 | $13.60 | $30.16 | 113,300 | — | — |
| 2021-04-15 | $13.67 | $30.32 | 96,500 | — | — |
| 2021-04-14 | $13.69 | $30.36 | 103,800 | — | — |
| 2021-04-13 | $13.71 | $30.41 | 143,000 | — | — |
| 2021-04-12 | $13.95 | $30.94 | 85,800 | — | — |
| 2021-04-09 | $13.82 | $30.65 | 89,400 | — | — |
| 2021-04-08 | $13.88 | $30.78 | 117,300 | — | — |
| 2021-04-07 | $14.02 | $31.10 | 130,600 | — | — |
| 2021-04-06 | $14.20 | $31.49 | 93,000 | — | — |
| 2021-04-05 | $14.39 | $31.92 | 145,200 | — | — |
| 2021-04-01 | $14.46 | $32.07 | 97,400 | — | — |
| 2021-03-31 | $14.53 | $32.23 | 311,600 | — | — |
| 2021-03-30 | $14.36 | $31.85 | 116,600 | — | — |
| 2021-03-29 | $14.04 | $31.14 | 140,300 | — | — |
| 2021-03-26 | $14.43 | $32.00 | 148,000 | — | — |
| 2021-03-25 | $14.11 | $31.30 | 159,600 | — | — |
| 2021-03-24 | $13.60 | $30.16 | 199,200 | — | — |
| 2021-03-23 | $13.43 | $29.79 | 155,200 | — | — |
| 2021-03-22 | $14.10 | $31.27 | 189,600 | — | — |
| 2021-03-19 | $14.46 | $32.07 | 561,600 | — | — |
| 2021-03-18 | $14.68 | $32.56 | 166,200 | — | — |
| 2021-03-17 | $15.11 | $33.51 | 210,700 | — | — |
| 2021-03-16 | $15.06 | $33.40 | 145,200 | — | — |
| 2021-03-15 | $15.65 | $34.71 | 220,000 | — | — |
| 2021-03-12 | $16.16 | $35.84 | 137,700 | — | — |
| 2021-03-11 | $15.91 | $35.29 | 105,000 | — | — |
| 2021-03-10 | $15.84 | $35.13 | 128,000 | — | — |
| 2021-03-09 | $15.62 | $34.64 | 118,900 | — | — |
| 2021-03-08 | $15.59 | $34.58 | 159,800 | — | — |
| 2021-03-05 | $14.99 | $33.25 | 196,300 | — | — |
| 2021-03-04 | $14.43 | $32.00 | 167,300 | — | — |
| 2021-03-03 | $15.16 | $33.62 | 113,700 | — | — |
| 2021-03-02 | $15.27 | $33.87 | 122,700 | — | — |
| 2021-03-01 | $15.31 | $33.96 | 106,600 | — | — |
| 2021-02-26 | $14.68 | $32.56 | 188,400 | — | — |
| 2021-02-25 | $15.13 | $33.42 | 111,200 | — | — |
| 2021-02-24 | $15.62 | $34.51 | 138,100 | — | — |
| 2021-02-23 | $15.17 | $33.51 | 217,300 | — | — |
| 2021-02-22 | $15.92 | $35.17 | 215,300 | — | — |
| 2021-02-19 | $15.45 | $34.13 | 193,700 | — | — |
| 2021-02-18 | $14.90 | $32.92 | 173,700 | — | — |
| 2021-02-17 | $15.18 | $33.53 | 247,000 | — | — |
| 2021-02-16 | $16.01 | $35.37 | 345,400 | — | — |
| 2021-02-12 | $17.54 | $38.75 | 262,700 | — | — |
| 2021-02-11 | $17.68 | $39.06 | 391,000 | — | — |
| 2021-02-10 | $16.48 | $36.41 | 291,700 | — | — |
| 2021-02-09 | $16.01 | $35.37 | 297,600 | — | — |
| 2021-02-08 | $15.79 | $34.88 | 324,400 | — | — |
| 2021-02-05 | $14.55 | $32.14 | 150,700 | — | — |
| 2021-02-04 | $14.64 | $32.34 | 218,200 | — | — |
| 2021-02-03 | $14.29 | $31.57 | 139,000 | — | — |
| 2021-02-02 | $14.16 | $31.28 | 129,200 | — | — |
| 2021-02-01 | $13.95 | $30.82 | 159,700 | — | — |
| 2021-01-29 | $13.30 | $29.38 | 238,500 | — | — |
| 2021-01-28 | $13.58 | $30.00 | 168,700 | — | — |
| 2021-01-27 | $13.68 | $30.22 | 147,000 | — | — |
| 2021-01-26 | $13.99 | $30.91 | 147,600 | — | — |
| 2021-01-25 | $14.30 | $31.59 | 236,000 | — | — |
| 2021-01-22 | $14.51 | $32.05 | 228,100 | — | — |
| 2021-01-21 | $13.91 | $30.73 | 136,000 | — | — |
| 2021-01-20 | $14.30 | $31.59 | 320,400 | — | — |
| 2021-01-19 | $14.47 | $31.97 | 216,100 | — | — |
| 2021-01-15 | $13.87 | $30.64 | 140,900 | — | — |
| 2021-01-14 | $14.19 | $31.35 | 266,500 | — | — |
| 2021-01-13 | $14.05 | $31.04 | 89,100 | — | — |
| 2021-01-12 | $14.18 | $31.33 | 89,800 | — | — |
| 2021-01-11 | $13.65 | $30.15 | 102,000 | — | — |
| 2021-01-08 | $13.61 | $30.07 | 116,200 | — | — |
| 2021-01-07 | $14.14 | $31.24 | 105,600 | — | — |
| 2021-01-06 | $14.14 | $31.24 | 391,300 | — | — |
| 2021-01-05 | $13.54 | $29.91 | 160,000 | — | — |
| 2021-01-04 | $13.20 | $29.16 | 166,200 | — | — |