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
- 2014-06-26 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 | $10.31 | $10.31 | 1,729,900 | — | — |
| 2021-12-30 | $10.48 | $10.48 | 1,296,100 | — | — |
| 2021-12-29 | $10.61 | $10.61 | 2,518,800 | — | — |
| 2021-12-28 | $10.67 | $10.67 | 1,313,800 | — | — |
| 2021-12-27 | $10.68 | $10.68 | 1,768,200 | — | — |
| 2021-12-23 | $10.78 | $10.78 | 1,043,400 | — | — |
| 2021-12-22 | $10.76 | $10.76 | 924,500 | — | — |
| 2021-12-21 | $10.68 | $10.68 | 1,353,300 | — | — |
| 2021-12-20 | $10.36 | $10.36 | 1,920,800 | — | — |
| 2021-12-17 | $10.46 | $10.46 | 2,589,100 | — | — |
| 2021-12-16 | $10.53 | $10.53 | 2,093,900 | — | — |
| 2021-12-15 | $10.84 | $10.84 | 2,056,400 | — | — |
| 2021-12-14 | $10.62 | $10.62 | 2,781,200 | — | — |
| 2021-12-13 | $10.70 | $10.70 | 5,366,300 | — | — |
| 2021-12-10 | $10.66 | $10.66 | 2,235,800 | — | — |
| 2021-12-09 | $10.76 | $10.76 | 1,973,400 | — | — |
| 2021-12-08 | $10.79 | $10.79 | 1,864,700 | — | — |
| 2021-12-07 | $10.51 | $10.51 | 2,260,800 | — | — |
| 2021-12-06 | $10.12 | $10.12 | 1,970,800 | — | — |
| 2021-12-03 | $9.88 | $9.88 | 3,020,300 | — | — |
| 2021-12-02 | $10.26 | $10.26 | 2,064,800 | — | — |
| 2021-12-01 | $10.08 | $10.08 | 3,103,600 | — | — |
| 2021-11-30 | $10.00 | $10.00 | 3,563,600 | — | — |
| 2021-11-29 | $10.33 | $10.33 | 2,541,200 | — | — |
| 2021-11-26 | $10.27 | $10.27 | 1,611,100 | — | — |
| 2021-11-24 | $10.49 | $10.49 | 2,458,100 | — | — |
| 2021-11-23 | $10.64 | $10.64 | 3,664,100 | — | — |
| 2021-11-22 | $10.91 | $10.91 | 2,860,900 | — | — |
| 2021-11-19 | $11.17 | $11.17 | 2,608,500 | — | — |
| 2021-11-18 | $11.45 | $11.45 | 5,400,100 | — | — |
| 2021-11-17 | $11.55 | $11.55 | 3,429,900 | — | — |
| 2021-11-16 | $11.64 | $11.64 | 7,051,600 | — | — |
| 2021-11-15 | $11.62 | $11.62 | 7,402,900 | — | — |
| 2021-11-12 | $11.16 | $11.16 | 7,228,000 | — | — |
| 2021-11-11 | $10.46 | $10.46 | 5,751,100 | — | — |
| 2021-11-10 | $9.67 | $9.67 | 2,603,700 | — | — |
| 2021-11-09 | $9.89 | $9.89 | 2,733,700 | — | — |
| 2021-11-08 | $9.88 | $9.88 | 5,455,500 | — | — |
| 2021-11-05 | $9.58 | $9.58 | 8,340,300 | — | — |
| 2021-11-04 | $8.88 | $8.88 | 3,717,100 | — | — |
| 2021-11-03 | $9.00 | $9.00 | 4,045,100 | — | — |
| 2021-11-02 | $8.65 | $8.65 | 2,232,400 | — | — |
| 2021-11-01 | $8.79 | $8.79 | 2,287,700 | — | — |
| 2021-10-29 | $8.61 | $8.61 | 1,734,000 | — | — |
| 2021-10-28 | $8.73 | $8.73 | 2,383,400 | — | — |
| 2021-10-27 | $8.56 | $8.56 | 1,916,800 | — | — |
| 2021-10-26 | $8.65 | $8.65 | 2,756,500 | — | — |
| 2021-10-25 | $8.89 | $8.89 | 2,466,700 | — | — |
| 2021-10-22 | $8.89 | $8.89 | 1,855,700 | — | — |
| 2021-10-21 | $9.14 | $9.14 | 2,058,900 | — | — |
| 2021-10-20 | $9.15 | $9.15 | 1,262,600 | — | — |
| 2021-10-19 | $9.13 | $9.13 | 1,371,000 | — | — |
| 2021-10-18 | $9.06 | $9.06 | 1,876,000 | — | — |
| 2021-10-15 | $8.83 | $8.83 | 2,386,400 | — | — |
| 2021-10-14 | $9.02 | $9.02 | 2,985,600 | — | — |
| 2021-10-13 | $8.92 | $8.92 | 1,067,600 | — | — |
| 2021-10-12 | $8.80 | $8.80 | 1,688,600 | — | — |
| 2021-10-11 | $8.74 | $8.74 | 2,114,000 | — | — |
| 2021-10-08 | $8.65 | $8.65 | 1,985,400 | — | — |
| 2021-10-07 | $8.91 | $8.91 | 1,627,400 | — | — |
| 2021-10-06 | $8.87 | $8.87 | 2,395,500 | — | — |
| 2021-10-05 | $9.15 | $9.15 | 1,782,900 | — | — |
| 2021-10-04 | $9.07 | $9.07 | 2,660,900 | — | — |
| 2021-10-01 | $9.39 | $9.39 | 1,489,700 | — | — |
| 2021-09-30 | $9.36 | $9.36 | 1,934,900 | — | — |
| 2021-09-29 | $9.48 | $9.48 | 1,267,600 | — | — |
| 2021-09-28 | $9.68 | $9.68 | 1,534,000 | — | — |
| 2021-09-27 | $9.91 | $9.91 | 1,657,200 | — | — |
| 2021-09-24 | $9.78 | $9.78 | 1,703,400 | — | — |
| 2021-09-23 | $9.85 | $9.85 | 1,203,100 | — | — |
| 2021-09-22 | $9.74 | $9.74 | 2,143,600 | — | — |
| 2021-09-21 | $9.44 | $9.44 | 1,488,500 | — | — |
| 2021-09-20 | $9.41 | $9.41 | 2,418,200 | — | — |
| 2021-09-17 | $9.57 | $9.57 | 2,312,500 | — | — |
| 2021-09-16 | $9.66 | $9.66 | 2,031,500 | — | — |
| 2021-09-15 | $9.57 | $9.57 | 2,459,100 | — | — |
| 2021-09-14 | $9.41 | $9.41 | 2,895,400 | — | — |
| 2021-09-13 | $9.51 | $9.51 | 2,712,200 | — | — |
| 2021-09-10 | $9.32 | $9.32 | 1,812,500 | — | — |
| 2021-09-09 | $9.61 | $9.61 | 2,462,600 | — | — |
| 2021-09-08 | $9.55 | $9.55 | 2,196,700 | — | — |
| 2021-09-07 | $9.82 | $9.82 | 1,709,900 | — | — |
| 2021-09-03 | $9.91 | $9.91 | 1,653,000 | — | — |
| 2021-09-02 | $9.93 | $9.93 | 2,721,300 | — | — |
| 2021-09-01 | $10.12 | $10.12 | 1,966,300 | — | — |
| 2021-08-31 | $9.97 | $9.97 | 1,964,400 | — | — |
| 2021-08-30 | $9.86 | $9.86 | 2,429,800 | — | — |
| 2021-08-27 | $10.03 | $10.03 | 1,778,400 | — | — |
| 2021-08-26 | $9.85 | $9.85 | 1,562,700 | — | — |
| 2021-08-25 | $10.02 | $10.02 | 1,421,500 | — | — |
| 2021-08-24 | $10.30 | $10.30 | 1,668,300 | — | — |
| 2021-08-23 | $10.06 | $10.06 | 1,672,700 | — | — |
| 2021-08-20 | $10.00 | $10.00 | 1,720,600 | — | — |
| 2021-08-19 | $9.80 | $9.80 | 2,531,700 | — | — |
| 2021-08-18 | $10.02 | $10.02 | 1,749,400 | — | — |
| 2021-08-17 | $10.13 | $10.13 | 2,090,500 | — | — |
| 2021-08-16 | $10.19 | $10.19 | 2,049,600 | — | — |
| 2021-08-13 | $10.14 | $10.14 | 2,456,000 | — | — |
| 2021-08-12 | $10.46 | $10.46 | 1,869,700 | — | — |
| 2021-08-11 | $10.64 | $10.64 | 3,826,300 | — | — |
| 2021-08-10 | $11.36 | $11.36 | 3,775,200 | — | — |
| 2021-08-09 | $10.89 | $10.89 | 5,996,600 | — | — |
| 2021-08-06 | $10.09 | $10.09 | 5,806,200 | — | — |
| 2021-08-05 | $10.07 | $10.07 | 3,738,100 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 1,769,500 | — | — |
| 2021-08-03 | $10.07 | $10.07 | 1,657,800 | — | — |
| 2021-08-02 | $10.00 | $10.00 | 1,607,300 | — | — |
| 2021-07-30 | $10.24 | $10.24 | 1,335,000 | — | — |
| 2021-07-29 | $10.43 | $10.43 | 1,689,500 | — | — |
| 2021-07-28 | $10.27 | $10.27 | 2,114,800 | — | — |
| 2021-07-27 | $10.14 | $10.14 | 2,255,200 | — | — |
| 2021-07-26 | $10.31 | $10.31 | 1,627,500 | — | — |
| 2021-07-23 | $10.25 | $10.25 | 932,800 | — | — |
| 2021-07-22 | $10.24 | $10.24 | 2,004,500 | — | — |
| 2021-07-21 | $10.62 | $10.62 | 1,174,300 | — | — |
| 2021-07-20 | $10.40 | $10.40 | 2,053,000 | — | — |
| 2021-07-19 | $10.20 | $10.20 | 2,057,100 | — | — |
| 2021-07-16 | $10.10 | $10.10 | 1,817,400 | — | — |
| 2021-07-15 | $10.14 | $10.14 | 3,559,700 | — | — |
| 2021-07-14 | $10.50 | $10.50 | 1,776,100 | — | — |
| 2021-07-13 | $10.48 | $10.48 | 1,895,000 | — | — |
| 2021-07-12 | $10.98 | $10.98 | 2,261,900 | — | — |
| 2021-07-09 | $10.64 | $10.64 | 1,514,300 | — | — |
| 2021-07-08 | $10.65 | $10.65 | 2,144,000 | — | — |
| 2021-07-07 | $10.51 | $10.51 | 4,262,100 | — | — |
| 2021-07-06 | $10.88 | $10.88 | 2,730,500 | — | — |
| 2021-07-02 | $11.18 | $11.18 | 1,470,700 | — | — |
| 2021-07-01 | $11.40 | $11.40 | 2,270,400 | — | — |
| 2021-06-30 | $11.65 | $11.65 | 3,728,500 | — | — |
| 2021-06-29 | $11.55 | $11.55 | 1,254,900 | — | — |
| 2021-06-28 | $11.58 | $11.58 | 2,128,100 | — | — |
| 2021-06-25 | $11.60 | $11.60 | 3,638,800 | — | — |
| 2021-06-24 | $11.55 | $11.55 | 2,057,000 | — | — |
| 2021-06-23 | $11.60 | $11.60 | 1,192,200 | — | — |
| 2021-06-22 | $11.55 | $11.55 | 2,281,400 | — | — |
| 2021-06-21 | $11.56 | $11.56 | 1,536,900 | — | — |
| 2021-06-18 | $11.41 | $11.41 | 3,154,600 | — | — |
| 2021-06-17 | $11.86 | $11.86 | 2,021,800 | — | — |
| 2021-06-16 | $12.11 | $12.11 | 2,475,000 | — | — |
| 2021-06-15 | $12.30 | $12.30 | 2,405,600 | — | — |
| 2021-06-14 | $12.37 | $12.37 | 3,458,500 | — | — |
| 2021-06-11 | $12.59 | $12.59 | 3,803,800 | — | — |
| 2021-06-10 | $11.87 | $11.87 | 3,944,000 | — | — |
| 2021-06-09 | $12.13 | $12.13 | 5,052,600 | — | — |
| 2021-06-08 | $12.59 | $12.59 | 9,250,200 | — | — |
| 2021-06-07 | $11.17 | $11.17 | 1,987,500 | — | — |
| 2021-06-04 | $11.04 | $11.04 | 1,967,000 | — | — |
| 2021-06-03 | $11.13 | $11.13 | 2,125,200 | — | — |
| 2021-06-02 | $11.52 | $11.52 | 4,649,000 | — | — |
| 2021-06-01 | $11.25 | $11.25 | 2,769,200 | — | — |
| 2021-05-28 | $11.22 | $11.22 | 3,583,600 | — | — |
| 2021-05-27 | $11.50 | $11.50 | 3,377,400 | — | — |
| 2021-05-26 | $11.47 | $11.47 | 4,826,100 | — | — |
| 2021-05-25 | $11.01 | $11.01 | 5,929,200 | — | — |
| 2021-05-24 | $10.57 | $10.57 | 3,292,200 | — | — |
| 2021-05-21 | $10.08 | $10.08 | 2,452,300 | — | — |
| 2021-05-20 | $10.09 | $10.09 | 2,211,600 | — | — |
| 2021-05-19 | $9.93 | $9.93 | 2,478,800 | — | — |
| 2021-05-18 | $10.01 | $10.01 | 2,818,800 | — | — |
| 2021-05-17 | $9.89 | $9.89 | 2,489,600 | — | — |
| 2021-05-14 | $9.86 | $9.86 | 4,137,900 | — | — |
| 2021-05-13 | $9.30 | $9.30 | 3,858,600 | — | — |
| 2021-05-12 | $9.17 | $9.17 | 4,121,600 | — | — |
| 2021-05-11 | $9.76 | $9.76 | 4,104,700 | — | — |
| 2021-05-10 | $9.26 | $9.26 | 9,391,300 | — | — |
| 2021-05-07 | $10.80 | $10.80 | 12,659,500 | — | — |
| 2021-05-06 | $10.44 | $10.44 | 3,771,000 | — | — |
| 2021-05-05 | $10.59 | $10.59 | 2,001,300 | — | — |
| 2021-05-04 | $10.92 | $10.92 | 2,548,800 | — | — |
| 2021-05-03 | $11.04 | $11.04 | 2,151,600 | — | — |
| 2021-04-30 | $11.23 | $11.23 | 1,850,000 | — | — |
| 2021-04-29 | $11.47 | $11.47 | 2,583,300 | — | — |
| 2021-04-28 | $11.76 | $11.76 | 2,476,400 | — | — |
| 2021-04-27 | $11.76 | $11.76 | 3,501,800 | — | — |
| 2021-04-26 | $11.42 | $11.42 | 4,141,500 | — | — |
| 2021-04-23 | $10.92 | $10.92 | 1,764,200 | — | — |
| 2021-04-22 | $10.84 | $10.84 | 2,403,700 | — | — |
| 2021-04-21 | $11.13 | $11.13 | 2,848,600 | — | — |
| 2021-04-20 | $10.82 | $10.82 | 3,469,800 | — | — |
| 2021-04-19 | $11.11 | $11.11 | 4,511,000 | — | — |
| 2021-04-16 | $11.37 | $11.37 | 2,467,600 | — | — |
| 2021-04-15 | $11.39 | $11.39 | 4,326,600 | — | — |
| 2021-04-14 | $11.73 | $11.73 | 2,791,900 | — | — |
| 2021-04-13 | $11.90 | $11.90 | 3,850,700 | — | — |
| 2021-04-12 | $11.76 | $11.76 | 6,044,900 | — | — |
| 2021-04-09 | $13.08 | $13.08 | 5,059,700 | — | — |
| 2021-04-08 | $12.57 | $12.57 | 2,422,900 | — | — |
| 2021-04-07 | $12.27 | $12.27 | 2,222,100 | — | — |
| 2021-04-06 | $12.34 | $12.34 | 3,348,600 | — | — |
| 2021-04-05 | $12.58 | $12.58 | 4,989,900 | — | — |
| 2021-04-01 | $12.39 | $12.39 | 5,358,300 | — | — |
| 2021-03-31 | $11.64 | $11.64 | 5,213,900 | — | — |
| 2021-03-30 | $11.44 | $11.44 | 3,729,200 | — | — |
| 2021-03-29 | $11.13 | $11.13 | 3,875,900 | — | — |
| 2021-03-26 | $11.88 | $11.88 | 4,446,000 | — | — |
| 2021-03-25 | $11.86 | $11.86 | 7,185,800 | — | — |
| 2021-03-24 | $11.48 | $11.48 | 7,651,200 | — | — |
| 2021-03-23 | $12.41 | $12.41 | 5,918,200 | — | — |
| 2021-03-22 | $13.37 | $13.37 | 5,074,000 | — | — |
| 2021-03-19 | $13.54 | $13.54 | 6,487,200 | — | — |
| 2021-03-18 | $13.06 | $13.06 | 8,140,800 | — | — |
| 2021-03-17 | $13.21 | $13.21 | 9,454,000 | — | — |
| 2021-03-16 | $12.83 | $12.83 | 26,429,700 | — | — |
| 2021-03-15 | $12.25 | $12.25 | 19,439,200 | — | — |
| 2021-03-12 | $10.75 | $10.75 | 14,857,800 | — | — |
| 2021-03-11 | $9.81 | $9.81 | 7,571,900 | — | — |
| 2021-03-10 | $9.31 | $9.31 | 11,807,400 | — | — |
| 2021-03-09 | $8.29 | $8.29 | 3,969,200 | — | — |
| 2021-03-08 | $7.96 | $7.96 | 3,283,600 | — | — |
| 2021-03-05 | $8.08 | $8.08 | 4,750,400 | — | — |
| 2021-03-04 | $7.97 | $7.97 | 6,676,000 | — | — |
| 2021-03-03 | $8.47 | $8.47 | 7,128,800 | — | — |
| 2021-03-02 | $8.10 | $8.10 | 4,640,100 | — | — |
| 2021-03-01 | $8.15 | $8.15 | 7,235,700 | — | — |
| 2021-02-26 | $7.52 | $7.52 | 4,052,700 | — | — |
| 2021-02-25 | $7.45 | $7.45 | 4,324,700 | — | — |
| 2021-02-24 | $7.94 | $7.94 | 3,449,400 | — | — |
| 2021-02-23 | $7.91 | $7.91 | 5,065,500 | — | — |
| 2021-02-22 | $7.94 | $7.94 | 5,976,700 | — | — |
| 2021-02-19 | $7.71 | $7.71 | 6,923,500 | — | — |
| 2021-02-18 | $7.56 | $7.56 | 4,944,700 | — | — |
| 2021-02-17 | $7.80 | $7.80 | 4,347,200 | — | — |
| 2021-02-16 | $7.92 | $7.92 | 5,215,100 | — | — |
| 2021-02-12 | $8.04 | $8.04 | 4,660,800 | — | — |
| 2021-02-11 | $8.18 | $8.18 | 6,045,300 | — | — |
| 2021-02-10 | $8.16 | $8.16 | 8,431,000 | — | — |
| 2021-02-09 | $8.23 | $8.23 | 7,092,900 | — | — |
| 2021-02-08 | $8.14 | $8.14 | 18,209,800 | — | — |
| 2021-02-05 | $8.39 | $8.39 | 27,275,300 | — | — |
| 2021-02-04 | $10.37 | $10.37 | 8,589,500 | — | — |
| 2021-02-03 | $10.50 | $10.50 | 5,089,000 | — | — |
| 2021-02-02 | $10.49 | $10.49 | 7,352,000 | — | — |
| 2021-02-01 | $10.53 | $10.53 | 16,821,400 | — | — |
| 2021-01-29 | $8.95 | $8.95 | 7,057,000 | — | — |
| 2021-01-28 | $9.26 | $9.26 | 8,197,500 | — | — |
| 2021-01-27 | $9.70 | $9.70 | 18,858,900 | — | — |
| 2021-01-26 | $9.06 | $9.06 | 5,849,400 | — | — |
| 2021-01-25 | $8.86 | $8.86 | 4,516,600 | — | — |
| 2021-01-22 | $8.81 | $8.81 | 2,194,800 | — | — |
| 2021-01-21 | $8.84 | $8.84 | 2,604,300 | — | — |
| 2021-01-20 | $9.00 | $9.00 | 2,974,100 | — | — |
| 2021-01-19 | $8.89 | $8.89 | 3,384,000 | — | — |
| 2021-01-15 | $8.72 | $8.72 | 4,414,800 | — | — |
| 2021-01-14 | $8.98 | $8.98 | 6,974,000 | — | — |
| 2021-01-13 | $8.96 | $8.96 | 3,799,100 | — | — |
| 2021-01-12 | $9.04 | $9.04 | 7,565,400 | — | — |
| 2021-01-11 | $9.39 | $9.39 | 13,711,600 | — | — |
| 2021-01-08 | $8.27 | $8.27 | 3,702,400 | — | — |
| 2021-01-07 | $8.63 | $8.63 | 2,654,500 | — | — |
| 2021-01-06 | $8.58 | $8.58 | 3,354,800 | — | — |
| 2021-01-05 | $8.50 | $8.50 | 3,702,200 | — | — |
| 2021-01-04 | $8.09 | $8.09 | 3,181,400 | — | — |