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
- 2011-02-02 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 | $13.20 | $13.20 | 1,159,820 | — | — |
| 2021-12-30 | $13.20 | $13.20 | 1,169,100 | — | — |
| 2021-12-29 | $13.30 | $13.30 | 955,500 | — | — |
| 2021-12-28 | $13.95 | $13.95 | 1,344,980 | — | — |
| 2021-12-27 | $15.40 | $15.40 | 994,680 | — | — |
| 2021-12-23 | $15.30 | $15.30 | 1,777,820 | — | — |
| 2021-12-22 | $14.25 | $14.25 | 1,399,960 | — | — |
| 2021-12-21 | $14.05 | $14.05 | 1,766,760 | — | — |
| 2021-12-20 | $12.50 | $12.50 | 1,123,840 | — | — |
| 2021-12-17 | $12.95 | $12.95 | 1,874,280 | — | — |
| 2021-12-16 | $13.15 | $13.15 | 1,510,420 | — | — |
| 2021-12-15 | $14.15 | $14.15 | 2,682,760 | — | — |
| 2021-12-14 | $13.60 | $13.60 | 1,464,240 | — | — |
| 2021-12-13 | $13.80 | $13.80 | 1,494,300 | — | — |
| 2021-12-10 | $14.40 | $14.40 | 1,334,900 | — | — |
| 2021-12-09 | $14.65 | $14.65 | 1,872,680 | — | — |
| 2021-12-08 | $16.55 | $16.55 | 1,090,520 | — | — |
| 2021-12-07 | $16.15 | $16.15 | 1,286,660 | — | — |
| 2021-12-06 | $15.15 | $15.15 | 2,448,260 | — | — |
| 2021-12-03 | $15.55 | $15.55 | 2,469,960 | — | — |
| 2021-12-02 | $17.15 | $17.15 | 2,705,400 | — | — |
| 2021-12-01 | $17.80 | $17.80 | 2,412,080 | — | — |
| 2021-11-30 | $18.85 | $18.85 | 2,650,000 | — | — |
| 2021-11-29 | $19.25 | $19.25 | 1,922,040 | — | — |
| 2021-11-26 | $18.55 | $18.55 | 1,537,620 | — | — |
| 2021-11-24 | $19.80 | $19.80 | 1,355,880 | — | — |
| 2021-11-23 | $20.20 | $20.20 | 1,783,300 | — | — |
| 2021-11-22 | $19.45 | $19.45 | 2,328,840 | — | — |
| 2021-11-19 | $21.00 | $21.00 | 2,882,080 | — | — |
| 2021-11-18 | $19.65 | $19.65 | 3,123,820 | — | — |
| 2021-11-17 | $20.20 | $20.20 | 1,980,320 | — | — |
| 2021-11-16 | $20.15 | $20.15 | 3,127,340 | — | — |
| 2021-11-15 | $21.10 | $21.10 | 2,279,100 | — | — |
| 2021-11-12 | $21.60 | $21.60 | 2,430,340 | — | — |
| 2021-11-11 | $20.85 | $20.85 | 2,217,520 | — | — |
| 2021-11-10 | $20.40 | $20.40 | 3,969,220 | — | — |
| 2021-11-09 | $22.20 | $22.20 | 8,688,340 | — | — |
| 2021-11-08 | $24.30 | $24.30 | 3,621,260 | — | — |
| 2021-11-05 | $22.10 | $22.10 | 1,899,560 | — | — |
| 2021-11-04 | $22.05 | $22.05 | 2,614,580 | — | — |
| 2021-11-03 | $21.75 | $21.75 | 3,165,060 | — | — |
| 2021-11-02 | $21.80 | $21.80 | 6,298,620 | — | — |
| 2021-11-01 | $19.00 | $19.00 | 2,077,860 | — | — |
| 2021-10-29 | $17.70 | $17.70 | 3,453,020 | — | — |
| 2021-10-28 | $18.45 | $18.45 | 1,769,700 | — | — |
| 2021-10-27 | $17.10 | $17.10 | 1,964,300 | — | — |
| 2021-10-26 | $19.10 | $19.10 | 1,780,340 | — | — |
| 2021-10-25 | $19.50 | $19.50 | 2,287,700 | — | — |
| 2021-10-22 | $17.80 | $17.80 | 2,000,500 | — | — |
| 2021-10-21 | $18.80 | $18.80 | 3,415,760 | — | — |
| 2021-10-20 | $19.85 | $19.85 | 4,175,200 | — | — |
| 2021-10-19 | $18.20 | $18.20 | 2,701,780 | — | — |
| 2021-10-18 | $16.75 | $16.75 | 2,608,120 | — | — |
| 2021-10-15 | $15.65 | $15.65 | 2,236,300 | — | — |
| 2021-10-14 | $14.45 | $14.45 | 660,200 | — | — |
| 2021-10-13 | $14.35 | $14.35 | 679,480 | — | — |
| 2021-10-12 | $14.45 | $14.45 | 990,900 | — | — |
| 2021-10-11 | $15.55 | $15.55 | 852,680 | — | — |
| 2021-10-08 | $14.60 | $14.60 | 577,280 | — | — |
| 2021-10-07 | $14.75 | $14.75 | 596,780 | — | — |
| 2021-10-06 | $15.35 | $15.35 | 1,411,280 | — | — |
| 2021-10-05 | $15.20 | $15.20 | 1,452,000 | — | — |
| 2021-10-04 | $14.15 | $14.15 | 981,980 | — | — |
| 2021-10-01 | $13.90 | $13.90 | 1,036,560 | — | — |
| 2021-09-30 | $13.35 | $13.35 | 676,140 | — | — |
| 2021-09-29 | $12.80 | $12.80 | 545,460 | — | — |
| 2021-09-28 | $13.30 | $13.30 | 669,900 | — | — |
| 2021-09-27 | $14.30 | $14.30 | 604,820 | — | — |
| 2021-09-24 | $14.25 | $14.25 | 836,060 | — | — |
| 2021-09-23 | $14.80 | $14.80 | 766,340 | — | — |
| 2021-09-22 | $14.00 | $14.00 | 840,180 | — | — |
| 2021-09-21 | $12.75 | $12.75 | 555,380 | — | — |
| 2021-09-20 | $12.95 | $12.95 | 872,260 | — | — |
| 2021-09-17 | $14.00 | $14.00 | 640,840 | — | — |
| 2021-09-16 | $14.50 | $14.50 | 527,300 | — | — |
| 2021-09-15 | $15.10 | $15.10 | 603,940 | — | — |
| 2021-09-14 | $14.75 | $14.75 | 504,680 | — | — |
| 2021-09-13 | $15.30 | $15.30 | 1,038,500 | — | — |
| 2021-09-10 | $15.00 | $15.00 | 1,059,880 | — | — |
| 2021-09-09 | $16.00 | $16.00 | 920,100 | — | — |
| 2021-09-08 | $15.95 | $15.95 | 982,400 | — | — |
| 2021-09-07 | $16.55 | $16.55 | 2,125,200 | — | — |
| 2021-09-03 | $18.00 | $18.00 | 2,880,900 | — | — |
| 2021-09-02 | $16.80 | $16.80 | 1,267,760 | — | — |
| 2021-09-01 | $16.35 | $16.35 | 1,657,620 | — | — |
| 2021-08-31 | $15.90 | $15.90 | 801,900 | — | — |
| 2021-08-30 | $15.85 | $15.85 | 631,240 | — | — |
| 2021-08-27 | $15.60 | $15.60 | 798,340 | — | — |
| 2021-08-26 | $14.90 | $14.90 | 569,420 | — | — |
| 2021-08-25 | $15.80 | $15.80 | 501,460 | — | — |
| 2021-08-24 | $15.50 | $15.50 | 521,520 | — | — |
| 2021-08-23 | $15.30 | $15.30 | 829,200 | — | — |
| 2021-08-20 | $15.20 | $15.20 | 933,300 | — | — |
| 2021-08-19 | $14.75 | $14.75 | 667,820 | — | — |
| 2021-08-18 | $13.90 | $13.90 | 689,900 | — | — |
| 2021-08-17 | $13.45 | $13.45 | 769,440 | — | — |
| 2021-08-16 | $14.75 | $14.75 | 673,280 | — | — |
| 2021-08-13 | $15.20 | $15.20 | 656,580 | — | — |
| 2021-08-12 | $15.55 | $15.55 | 1,020,700 | — | — |
| 2021-08-11 | $16.05 | $16.05 | 1,010,040 | — | — |
| 2021-08-10 | $15.45 | $15.45 | 1,028,660 | — | — |
| 2021-08-09 | $16.20 | $16.20 | 1,687,000 | — | — |
| 2021-08-06 | $15.20 | $15.20 | 1,511,220 | — | — |
| 2021-08-05 | $14.60 | $14.60 | 1,680,520 | — | — |
| 2021-08-04 | $13.90 | $13.90 | 678,760 | — | — |
| 2021-08-03 | $13.40 | $13.40 | 520,020 | — | — |
| 2021-08-02 | $13.40 | $13.40 | 1,045,740 | — | — |
| 2021-07-30 | $12.85 | $12.85 | 1,299,420 | — | — |
| 2021-07-29 | $11.90 | $11.90 | 268,100 | — | — |
| 2021-07-28 | $12.00 | $12.00 | 481,000 | — | — |
| 2021-07-27 | $11.70 | $11.70 | 614,160 | — | — |
| 2021-07-26 | $12.75 | $12.75 | 2,006,080 | — | — |
| 2021-07-23 | $10.90 | $10.90 | 277,180 | — | — |
| 2021-07-22 | $11.30 | $11.30 | 274,940 | — | — |
| 2021-07-21 | $11.45 | $11.45 | 990,600 | — | — |
| 2021-07-20 | $10.95 | $10.95 | 592,360 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 596,480 | — | — |
| 2021-07-16 | $10.80 | $10.80 | 292,760 | — | — |
| 2021-07-15 | $10.95 | $10.95 | 529,160 | — | — |
| 2021-07-14 | $11.60 | $11.60 | 363,520 | — | — |
| 2021-07-13 | $11.90 | $11.90 | 560,420 | — | — |
| 2021-07-12 | $12.60 | $12.60 | 507,160 | — | — |
| 2021-07-09 | $12.50 | $12.50 | 363,140 | — | — |
| 2021-07-08 | $12.45 | $12.45 | 649,360 | — | — |
| 2021-07-07 | $13.55 | $13.55 | 579,840 | — | — |
| 2021-07-06 | $14.45 | $14.45 | 886,800 | — | — |
| 2021-07-02 | $15.35 | $15.35 | 905,780 | — | — |
| 2021-07-01 | $15.50 | $15.50 | 1,155,860 | — | — |
| 2021-06-30 | $14.30 | $14.30 | 1,296,140 | — | — |
| 2021-06-29 | $13.75 | $13.75 | 1,379,880 | — | — |
| 2021-06-28 | $11.70 | $11.70 | 156,040 | — | — |
| 2021-06-25 | $11.35 | $11.35 | 196,900 | — | — |
| 2021-06-24 | $11.80 | $11.80 | 118,480 | — | — |
| 2021-06-23 | $11.65 | $11.65 | 200,140 | — | — |
| 2021-06-22 | $11.45 | $11.45 | 601,800 | — | — |
| 2021-06-21 | $11.95 | $11.95 | 292,340 | — | — |
| 2021-06-18 | $12.15 | $12.15 | 337,960 | — | — |
| 2021-06-17 | $12.75 | $12.75 | 413,380 | — | — |
| 2021-06-16 | $12.20 | $12.20 | 134,020 | — | — |
| 2021-06-15 | $13.00 | $13.00 | 151,780 | — | — |
| 2021-06-14 | $13.05 | $13.05 | 341,720 | — | — |
| 2021-06-11 | $12.00 | $12.00 | 166,120 | — | — |
| 2021-06-10 | $12.20 | $12.20 | 159,860 | — | — |
| 2021-06-09 | $12.30 | $12.30 | 226,040 | — | — |
| 2021-06-08 | $12.00 | $12.00 | 496,140 | — | — |
| 2021-06-07 | $12.10 | $12.10 | 206,160 | — | — |
| 2021-06-04 | $12.45 | $12.45 | 172,120 | — | — |
| 2021-06-03 | $12.55 | $12.55 | 245,680 | — | — |
| 2021-06-02 | $12.85 | $12.85 | 240,940 | — | — |
| 2021-06-01 | $12.40 | $12.40 | 288,300 | — | — |
| 2021-05-28 | $12.55 | $12.55 | 292,140 | — | — |
| 2021-05-27 | $13.60 | $13.60 | 288,780 | — | — |
| 2021-05-26 | $13.25 | $13.25 | 286,880 | — | — |
| 2021-05-25 | $12.50 | $12.50 | 422,320 | — | — |
| 2021-05-24 | $13.55 | $13.55 | 524,840 | — | — |
| 2021-05-21 | $11.75 | $11.75 | 364,180 | — | — |
| 2021-05-20 | $12.70 | $12.70 | 383,160 | — | — |
| 2021-05-19 | $12.00 | $12.00 | 836,600 | — | — |
| 2021-05-18 | $12.90 | $12.90 | 328,980 | — | — |
| 2021-05-17 | $12.85 | $12.85 | 463,780 | — | — |
| 2021-05-14 | $14.35 | $14.35 | 378,420 | — | — |
| 2021-05-13 | $12.80 | $12.80 | 969,160 | — | — |
| 2021-05-12 | $14.60 | $14.60 | 377,360 | — | — |
| 2021-05-11 | $15.70 | $15.70 | 605,780 | — | — |
| 2021-05-10 | $15.50 | $15.50 | 447,060 | — | — |
| 2021-05-07 | $16.25 | $16.25 | 282,480 | — | — |
| 2021-05-06 | $15.60 | $15.60 | 524,800 | — | — |
| 2021-05-05 | $16.70 | $16.70 | 348,260 | — | — |
| 2021-05-04 | $17.10 | $17.10 | 472,020 | — | — |
| 2021-05-03 | $18.65 | $18.65 | 684,440 | — | — |
| 2021-04-30 | $18.75 | $18.75 | 539,020 | — | — |
| 2021-04-29 | $14.95 | $14.95 | 432,240 | — | — |
| 2021-04-28 | $15.95 | $15.95 | 198,720 | — | — |
| 2021-04-27 | $15.85 | $15.85 | 474,860 | — | — |
| 2021-04-26 | $15.85 | $15.85 | 368,820 | — | — |
| 2021-04-23 | $14.25 | $14.25 | 753,760 | — | — |
| 2021-04-22 | $14.50 | $14.50 | 563,100 | — | — |
| 2021-04-21 | $15.45 | $15.45 | 332,640 | — | — |
| 2021-04-20 | $15.90 | $15.90 | 402,300 | — | — |
| 2021-04-19 | $16.20 | $16.20 | 1,023,120 | — | — |
| 2021-04-16 | $17.50 | $17.50 | 453,040 | — | — |
| 2021-04-15 | $18.85 | $18.85 | 559,480 | — | — |
| 2021-04-14 | $17.35 | $17.35 | 947,400 | — | — |
| 2021-04-13 | $20.00 | $20.00 | 616,140 | — | — |
| 2021-04-12 | $20.40 | $20.40 | 433,460 | — | — |
| 2021-04-09 | $20.05 | $20.05 | 344,640 | — | — |
| 2021-04-08 | $20.50 | $20.50 | 304,840 | — | — |
| 2021-04-07 | $19.90 | $19.90 | 765,740 | — | — |
| 2021-04-06 | $20.10 | $20.10 | 492,900 | — | — |
| 2021-04-05 | $21.70 | $21.70 | 789,280 | — | — |
| 2021-04-01 | $19.85 | $19.85 | 488,700 | — | — |
| 2021-03-31 | $19.50 | $19.50 | 597,180 | — | — |
| 2021-03-30 | $17.50 | $17.50 | 381,420 | — | — |
| 2021-03-29 | $17.20 | $17.20 | 392,020 | — | — |
| 2021-03-26 | $16.50 | $16.50 | 319,620 | — | — |
| 2021-03-25 | $16.50 | $16.50 | 845,440 | — | — |
| 2021-03-24 | $15.20 | $15.20 | 609,320 | — | — |
| 2021-03-23 | $16.70 | $16.70 | 443,560 | — | — |
| 2021-03-22 | $18.15 | $18.15 | 422,120 | — | — |
| 2021-03-19 | $18.65 | $18.65 | 366,520 | — | — |
| 2021-03-18 | $18.05 | $18.05 | 515,580 | — | — |
| 2021-03-17 | $19.60 | $19.60 | 620,980 | — | — |
| 2021-03-16 | $18.00 | $18.00 | 484,200 | — | — |
| 2021-03-15 | $19.35 | $19.35 | 471,920 | — | — |
| 2021-03-12 | $19.50 | $19.50 | 524,900 | — | — |
| 2021-03-11 | $20.15 | $20.15 | 533,560 | — | — |
| 2021-03-10 | $19.95 | $19.95 | 912,460 | — | — |
| 2021-03-09 | $21.00 | $21.00 | 843,720 | — | — |
| 2021-03-08 | $19.85 | $19.85 | 928,580 | — | — |
| 2021-03-05 | $17.50 | $17.50 | 1,891,980 | — | — |
| 2021-03-04 | $17.75 | $17.75 | 1,621,500 | — | — |
| 2021-03-03 | $21.55 | $21.55 | 804,200 | — | — |
| 2021-03-02 | $21.85 | $21.85 | 888,580 | — | — |
| 2021-03-01 | $22.55 | $22.55 | 954,980 | — | — |
| 2021-02-26 | $18.95 | $18.95 | 957,940 | — | — |
| 2021-02-25 | $20.15 | $20.15 | 1,177,160 | — | — |
| 2021-02-24 | $21.45 | $21.45 | 1,129,600 | — | — |
| 2021-02-23 | $19.40 | $19.40 | 2,936,280 | — | — |
| 2021-02-22 | $24.85 | $24.85 | 2,396,160 | — | — |
| 2021-02-19 | $26.85 | $26.85 | 2,618,240 | — | — |
| 2021-02-18 | $24.00 | $24.00 | 2,516,700 | — | — |
| 2021-02-17 | $23.40 | $23.40 | 2,524,720 | — | — |
| 2021-02-16 | $19.05 | $19.05 | 2,859,320 | — | — |
| 2021-02-12 | $15.70 | $15.70 | 2,586,320 | — | — |
| 2021-02-11 | $12.90 | $12.90 | 1,064,160 | — | — |
| 2021-02-10 | $12.30 | $12.30 | 945,160 | — | — |
| 2021-02-09 | $13.25 | $13.25 | 1,327,280 | — | — |
| 2021-02-08 | $11.75 | $11.75 | 1,392,300 | — | — |
| 2021-02-05 | $10.95 | $10.95 | 566,580 | — | — |
| 2021-02-04 | $11.00 | $11.00 | 546,000 | — | — |
| 2021-02-03 | $11.15 | $11.15 | 707,260 | — | — |
| 2021-02-02 | $10.65 | $10.65 | 877,640 | — | — |
| 2021-02-01 | $9.35 | $9.35 | 704,760 | — | — |
| 2021-01-29 | $9.50 | $9.50 | 922,800 | — | — |
| 2021-01-28 | $10.15 | $10.15 | 906,060 | — | — |
| 2021-01-27 | $8.95 | $8.95 | 889,760 | — | — |
| 2021-01-26 | $9.95 | $9.95 | 499,760 | — | — |
| 2021-01-25 | $10.25 | $10.25 | 716,340 | — | — |
| 2021-01-22 | $10.10 | $10.10 | 638,800 | — | — |
| 2021-01-21 | $9.70 | $9.70 | 1,438,600 | — | — |
| 2021-01-20 | $11.35 | $11.35 | 914,320 | — | — |
| 2021-01-19 | $11.90 | $11.90 | 857,900 | — | — |
| 2021-01-15 | $11.15 | $11.15 | 869,640 | — | — |
| 2021-01-14 | $12.30 | $12.30 | 893,340 | — | — |
| 2021-01-13 | $11.70 | $11.70 | 787,300 | — | — |
| 2021-01-12 | $11.85 | $11.85 | 1,171,600 | — | — |
| 2021-01-11 | $11.05 | $11.05 | 2,305,380 | — | — |
| 2021-01-08 | $13.25 | $13.25 | 2,346,520 | — | — |
| 2021-01-07 | $12.25 | $12.25 | 2,515,320 | — | — |
| 2021-01-06 | $10.85 | $10.85 | 1,962,220 | — | — |
| 2021-01-05 | $10.65 | $10.65 | 1,172,320 | — | — |
| 2021-01-04 | $9.75 | $9.75 | 1,831,440 | — | — |