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
- 2014-12-16 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 | $12.96 | $12.96 | 255,100 | — | — |
| 2021-12-30 | $12.83 | $12.83 | 93,600 | — | — |
| 2021-12-29 | $12.98 | $12.98 | 125,900 | — | — |
| 2021-12-28 | $12.56 | $12.56 | 165,200 | — | — |
| 2021-12-27 | $12.44 | $12.44 | 206,400 | — | — |
| 2021-12-23 | $12.15 | $12.15 | 178,400 | — | — |
| 2021-12-22 | $11.53 | $11.53 | 330,700 | — | — |
| 2021-12-21 | $11.52 | $11.52 | 360,700 | — | — |
| 2021-12-20 | $11.56 | $11.56 | 86,400 | — | — |
| 2021-12-17 | $11.67 | $11.67 | 219,900 | — | — |
| 2021-12-16 | $11.42 | $11.42 | 146,400 | — | — |
| 2021-12-15 | $11.66 | $11.66 | 152,900 | — | — |
| 2021-12-14 | $11.48 | $11.48 | 196,300 | — | — |
| 2021-12-13 | $11.79 | $11.79 | 138,900 | — | — |
| 2021-12-10 | $11.89 | $11.89 | 89,800 | — | — |
| 2021-12-09 | $12.09 | $12.09 | 124,400 | — | — |
| 2021-12-08 | $12.20 | $12.20 | 68,100 | — | — |
| 2021-12-07 | $12.10 | $12.10 | 113,500 | — | — |
| 2021-12-06 | $11.84 | $11.84 | 209,300 | — | — |
| 2021-12-03 | $11.82 | $11.82 | 298,600 | — | — |
| 2021-12-02 | $12.62 | $12.62 | 165,700 | — | — |
| 2021-12-01 | $12.52 | $12.52 | 403,700 | — | — |
| 2021-11-30 | $12.89 | $12.89 | 337,300 | — | — |
| 2021-11-29 | $13.14 | $13.14 | 294,000 | — | — |
| 2021-11-26 | $13.19 | $13.19 | 149,000 | — | — |
| 2021-11-24 | $13.64 | $13.64 | 107,400 | — | — |
| 2021-11-23 | $13.20 | $13.20 | 332,400 | — | — |
| 2021-11-22 | $13.63 | $13.63 | 190,100 | — | — |
| 2021-11-19 | $14.14 | $14.14 | 287,100 | — | — |
| 2021-11-18 | $14.59 | $14.59 | 297,700 | — | — |
| 2021-11-17 | $14.83 | $14.83 | 166,000 | — | — |
| 2021-11-16 | $14.71 | $14.71 | 187,100 | — | — |
| 2021-11-15 | $15.46 | $15.46 | 399,200 | — | — |
| 2021-11-12 | $15.63 | $15.63 | 369,000 | — | — |
| 2021-11-11 | $15.62 | $15.62 | 786,500 | — | — |
| 2021-11-10 | $14.74 | $14.74 | 306,300 | — | — |
| 2021-11-09 | $14.57 | $14.57 | 805,500 | — | — |
| 2021-11-08 | $14.59 | $14.59 | 206,500 | — | — |
| 2021-11-05 | $14.39 | $14.39 | 238,900 | — | — |
| 2021-11-04 | $14.25 | $14.25 | 96,100 | — | — |
| 2021-11-03 | $14.34 | $14.34 | 219,600 | — | — |
| 2021-11-02 | $14.39 | $14.39 | 251,400 | — | — |
| 2021-11-01 | $14.23 | $14.23 | 168,200 | — | — |
| 2021-10-29 | $13.75 | $13.75 | 242,000 | — | — |
| 2021-10-28 | $14.45 | $14.45 | 830,100 | — | — |
| 2021-10-27 | $13.81 | $13.81 | 319,200 | — | — |
| 2021-10-26 | $14.54 | $14.54 | 300,800 | — | — |
| 2021-10-25 | $14.10 | $14.10 | 209,200 | — | — |
| 2021-10-22 | $13.66 | $13.66 | 61,700 | — | — |
| 2021-10-21 | $13.61 | $13.61 | 47,100 | — | — |
| 2021-10-20 | $13.15 | $13.15 | 53,700 | — | — |
| 2021-10-19 | $13.28 | $13.28 | 76,900 | — | — |
| 2021-10-18 | $13.15 | $13.15 | 83,900 | — | — |
| 2021-10-15 | $13.12 | $13.12 | 172,500 | — | — |
| 2021-10-14 | $13.59 | $13.59 | 161,300 | — | — |
| 2021-10-13 | $13.34 | $13.34 | 112,000 | — | — |
| 2021-10-12 | $13.39 | $13.39 | 2,436,600 | — | — |
| 2021-10-11 | $13.09 | $13.09 | 258,200 | — | — |
| 2021-10-08 | $12.72 | $12.72 | 73,300 | — | — |
| 2021-10-07 | $12.88 | $12.88 | 428,300 | — | — |
| 2021-10-06 | $12.64 | $12.64 | 136,900 | — | — |
| 2021-10-05 | $12.73 | $12.73 | 552,000 | — | — |
| 2021-10-04 | $11.90 | $11.90 | 139,200 | — | — |
| 2021-10-01 | $12.06 | $12.06 | 160,200 | — | — |
| 2021-09-30 | $11.70 | $11.70 | 363,500 | — | — |
| 2021-09-29 | $11.44 | $11.44 | 137,900 | — | — |
| 2021-09-28 | $11.47 | $11.47 | 261,900 | — | — |
| 2021-09-27 | $11.95 | $11.95 | 105,500 | — | — |
| 2021-09-24 | $11.55 | $11.55 | 80,300 | — | — |
| 2021-09-23 | $11.15 | $11.15 | 47,300 | — | — |
| 2021-09-22 | $11.15 | $11.15 | 39,500 | — | — |
| 2021-09-21 | $11.13 | $11.13 | 44,600 | — | — |
| 2021-09-20 | $11.22 | $11.22 | 109,500 | — | — |
| 2021-09-17 | $11.27 | $11.27 | 258,500 | — | — |
| 2021-09-16 | $11.91 | $11.91 | 112,200 | — | — |
| 2021-09-15 | $11.53 | $11.53 | 129,700 | — | — |
| 2021-09-14 | $11.21 | $11.21 | 127,700 | — | — |
| 2021-09-13 | $11.50 | $11.50 | 144,200 | — | — |
| 2021-09-10 | $11.74 | $11.74 | 129,200 | — | — |
| 2021-09-09 | $11.82 | $11.82 | 88,300 | — | — |
| 2021-09-08 | $12.04 | $12.04 | 149,500 | — | — |
| 2021-09-07 | $12.25 | $12.25 | 159,200 | — | — |
| 2021-09-03 | $12.59 | $12.59 | 110,600 | — | — |
| 2021-09-02 | $12.42 | $12.42 | 132,600 | — | — |
| 2021-09-01 | $12.88 | $12.88 | 201,700 | — | — |
| 2021-08-31 | $12.73 | $12.73 | 141,200 | — | — |
| 2021-08-30 | $12.37 | $12.37 | 208,000 | — | — |
| 2021-08-27 | $12.61 | $12.61 | 203,000 | — | — |
| 2021-08-26 | $12.34 | $12.34 | 934,800 | — | — |
| 2021-08-25 | $12.49 | $12.49 | 168,200 | — | — |
| 2021-08-24 | $12.44 | $12.44 | 263,900 | — | — |
| 2021-08-23 | $12.24 | $12.24 | 223,800 | — | — |
| 2021-08-20 | $11.93 | $11.93 | 209,100 | — | — |
| 2021-08-19 | $11.61 | $11.61 | 131,100 | — | — |
| 2021-08-18 | $11.51 | $11.51 | 89,200 | — | — |
| 2021-08-17 | $11.59 | $11.59 | 135,400 | — | — |
| 2021-08-16 | $11.85 | $11.85 | 173,500 | — | — |
| 2021-08-13 | $11.82 | $11.82 | 200,500 | — | — |
| 2021-08-12 | $11.59 | $11.59 | 328,600 | — | — |
| 2021-08-11 | $11.35 | $11.35 | 225,700 | — | — |
| 2021-08-10 | $11.17 | $11.17 | 51,800 | — | — |
| 2021-08-09 | $11.47 | $11.47 | 109,100 | — | — |
| 2021-08-06 | $11.50 | $11.50 | 247,300 | — | — |
| 2021-08-05 | $11.22 | $11.22 | 67,800 | — | — |
| 2021-08-04 | $11.36 | $11.36 | 146,400 | — | — |
| 2021-08-03 | $11.74 | $11.74 | 99,900 | — | — |
| 2021-08-02 | $11.71 | $11.71 | 111,600 | — | — |
| 2021-07-30 | $11.59 | $11.59 | 111,200 | — | — |
| 2021-07-29 | $11.29 | $11.29 | 90,000 | — | — |
| 2021-07-28 | $11.06 | $11.06 | 63,200 | — | — |
| 2021-07-27 | $11.25 | $11.25 | 83,500 | — | — |
| 2021-07-26 | $11.13 | $11.13 | 71,900 | — | — |
| 2021-07-23 | $11.24 | $11.24 | 218,800 | — | — |
| 2021-07-22 | $10.97 | $10.97 | 135,600 | — | — |
| 2021-07-21 | $11.28 | $11.28 | 166,600 | — | — |
| 2021-07-20 | $10.37 | $10.37 | 124,000 | — | — |
| 2021-07-19 | $10.50 | $10.50 | 227,900 | — | — |
| 2021-07-16 | $10.63 | $10.63 | 453,400 | — | — |
| 2021-07-15 | $11.36 | $11.36 | 147,500 | — | — |
| 2021-07-14 | $11.47 | $11.47 | 113,400 | — | — |
| 2021-07-13 | $11.77 | $11.77 | 95,600 | — | — |
| 2021-07-12 | $11.77 | $11.77 | 51,200 | — | — |
| 2021-07-09 | $11.81 | $11.81 | 35,700 | — | — |
| 2021-07-08 | $11.58 | $11.58 | 63,200 | — | — |
| 2021-07-07 | $11.77 | $11.77 | 265,500 | — | — |
| 2021-07-06 | $12.21 | $12.21 | 207,000 | — | — |
| 2021-07-02 | $12.31 | $12.31 | 90,400 | — | — |
| 2021-07-01 | $12.57 | $12.57 | 259,600 | — | — |
| 2021-06-30 | $12.75 | $12.75 | 128,500 | — | — |
| 2021-06-29 | $12.79 | $12.79 | 210,600 | — | — |
| 2021-06-28 | $12.55 | $12.55 | 204,300 | — | — |
| 2021-06-25 | $12.59 | $12.59 | 413,700 | — | — |
| 2021-06-24 | $12.49 | $12.49 | 319,200 | — | — |
| 2021-06-23 | $12.14 | $12.14 | 91,600 | — | — |
| 2021-06-22 | $11.80 | $11.80 | 226,100 | — | — |
| 2021-06-21 | $11.81 | $11.81 | 150,100 | — | — |
| 2021-06-18 | $11.42 | $11.42 | 128,100 | — | — |
| 2021-06-17 | $11.79 | $11.79 | 297,100 | — | — |
| 2021-06-16 | $11.77 | $11.77 | 367,900 | — | — |
| 2021-06-15 | $11.36 | $11.36 | 330,800 | — | — |
| 2021-06-14 | $11.80 | $11.80 | 202,300 | — | — |
| 2021-06-11 | $11.85 | $11.85 | 164,100 | — | — |
| 2021-06-10 | $11.67 | $11.67 | 85,500 | — | — |
| 2021-06-09 | $11.68 | $11.68 | 522,100 | — | — |
| 2021-06-08 | $12.31 | $12.31 | 267,100 | — | — |
| 2021-06-07 | $12.28 | $12.28 | 501,400 | — | — |
| 2021-06-04 | $12.52 | $12.52 | 291,100 | — | — |
| 2021-06-03 | $12.15 | $12.15 | 566,600 | — | — |
| 2021-06-02 | $12.15 | $12.15 | 379,300 | — | — |
| 2021-06-01 | $12.07 | $12.07 | 1,023,500 | — | — |
| 2021-05-28 | $11.46 | $11.46 | 283,200 | — | — |
| 2021-05-27 | $11.40 | $11.40 | 651,100 | — | — |
| 2021-05-26 | $11.25 | $11.25 | 3,497,300 | — | — |
| 2021-05-25 | $9.45 | $9.45 | 500,200 | — | — |
| 2021-05-24 | $10.41 | $10.41 | 170,600 | — | — |
| 2021-05-21 | $11.11 | $11.11 | 150,000 | — | — |
| 2021-05-20 | $9.92 | $9.92 | 130,500 | — | — |
| 2021-05-19 | $9.09 | $9.09 | 93,800 | — | — |
| 2021-05-18 | $8.76 | $8.76 | 132,300 | — | — |
| 2021-05-17 | $8.44 | $8.44 | 93,300 | — | — |
| 2021-05-14 | $7.89 | $7.89 | 62,800 | — | — |
| 2021-05-13 | $7.85 | $7.85 | 112,100 | — | — |
| 2021-05-12 | $7.56 | $7.56 | 188,200 | — | — |
| 2021-05-11 | $8.40 | $8.40 | 102,600 | — | — |
| 2021-05-10 | $8.85 | $8.85 | 255,000 | — | — |
| 2021-05-07 | $8.48 | $8.48 | 81,600 | — | — |
| 2021-05-06 | $8.44 | $8.44 | 59,300 | — | — |
| 2021-05-05 | $8.51 | $8.51 | 47,500 | — | — |
| 2021-05-04 | $8.38 | $8.38 | 123,300 | — | — |
| 2021-05-03 | $8.35 | $8.35 | 63,700 | — | — |
| 2021-04-30 | $8.25 | $8.25 | 573,000 | — | — |
| 2021-04-29 | $8.33 | $8.33 | 26,600 | — | — |
| 2021-04-28 | $8.23 | $8.23 | 319,300 | — | — |
| 2021-04-27 | $8.33 | $8.33 | 41,900 | — | — |
| 2021-04-26 | $8.39 | $8.39 | 64,100 | — | — |
| 2021-04-23 | $8.26 | $8.26 | 48,600 | — | — |
| 2021-04-22 | $8.49 | $8.49 | 33,600 | — | — |
| 2021-04-21 | $8.39 | $8.39 | 40,600 | — | — |
| 2021-04-20 | $8.20 | $8.20 | 68,500 | — | — |
| 2021-04-19 | $8.81 | $8.81 | 325,400 | — | — |
| 2021-04-16 | $8.84 | $8.84 | 26,300 | — | — |
| 2021-04-15 | $8.71 | $8.71 | 51,600 | — | — |
| 2021-04-14 | $8.73 | $8.73 | 106,100 | — | — |
| 2021-04-13 | $8.39 | $8.39 | 47,300 | — | — |
| 2021-04-12 | $9.25 | $9.25 | 75,600 | — | — |
| 2021-04-09 | $9.26 | $9.26 | 108,300 | — | — |
| 2021-04-08 | $9.25 | $9.25 | 43,500 | — | — |
| 2021-04-07 | $9.24 | $9.24 | 36,000 | — | — |
| 2021-04-06 | $9.30 | $9.30 | 33,000 | — | — |
| 2021-04-05 | $9.63 | $9.63 | 42,800 | — | — |
| 2021-04-01 | $9.53 | $9.53 | 72,400 | — | — |
| 2021-03-31 | $9.29 | $9.29 | 166,100 | — | — |
| 2021-03-30 | $9.24 | $9.24 | 153,900 | — | — |
| 2021-03-29 | $8.97 | $8.97 | 131,400 | — | — |
| 2021-03-26 | $8.62 | $8.62 | 100,700 | — | — |
| 2021-03-25 | $8.41 | $8.41 | 168,100 | — | — |
| 2021-03-24 | $8.42 | $8.42 | 102,100 | — | — |
| 2021-03-23 | $9.39 | $9.39 | 349,100 | — | — |
| 2021-03-22 | $10.21 | $10.21 | 293,100 | — | — |
| 2021-03-19 | $10.09 | $10.09 | 419,300 | — | — |
| 2021-03-18 | $11.01 | $11.01 | 234,600 | — | — |
| 2021-03-17 | $11.55 | $11.55 | 942,200 | — | — |
| 2021-03-16 | $10.00 | $10.00 | 257,200 | — | — |
| 2021-03-15 | $9.91 | $9.91 | 292,300 | — | — |
| 2021-03-12 | $9.52 | $9.52 | 189,000 | — | — |
| 2021-03-11 | $9.61 | $9.61 | 436,700 | — | — |
| 2021-03-10 | $7.73 | $7.73 | 74,000 | — | — |
| 2021-03-09 | $7.76 | $7.76 | 33,000 | — | — |
| 2021-03-08 | $7.79 | $7.79 | 20,400 | — | — |
| 2021-03-05 | $7.74 | $7.74 | 58,100 | — | — |
| 2021-03-04 | $7.60 | $7.60 | 94,700 | — | — |
| 2021-03-03 | $8.25 | $8.25 | 81,900 | — | — |
| 2021-03-02 | $8.63 | $8.63 | 48,000 | — | — |
| 2021-03-01 | $8.68 | $8.68 | 60,600 | — | — |
| 2021-02-26 | $8.25 | $8.25 | 177,900 | — | — |
| 2021-02-25 | $8.88 | $8.88 | 217,500 | — | — |
| 2021-02-24 | $8.84 | $8.84 | 98,600 | — | — |
| 2021-02-23 | $8.48 | $8.48 | 71,200 | — | — |
| 2021-02-22 | $8.54 | $8.54 | 69,200 | — | — |
| 2021-02-19 | $8.50 | $8.50 | 49,400 | — | — |
| 2021-02-18 | $8.37 | $8.37 | 110,000 | — | — |
| 2021-02-17 | $7.88 | $7.88 | 20,800 | — | — |
| 2021-02-16 | $7.51 | $7.51 | 27,000 | — | — |
| 2021-02-12 | $7.84 | $7.84 | 31,800 | — | — |
| 2021-02-11 | $7.62 | $7.62 | 27,600 | — | — |
| 2021-02-10 | $7.95 | $7.95 | 38,600 | — | — |
| 2021-02-09 | $7.91 | $7.91 | 228,200 | — | — |
| 2021-02-08 | $7.38 | $7.38 | 160,400 | — | — |
| 2021-02-05 | $6.61 | $6.61 | 122,900 | — | — |
| 2021-02-04 | $6.35 | $6.35 | 14,500 | — | — |
| 2021-02-03 | $6.25 | $6.25 | 30,500 | — | — |
| 2021-02-02 | $6.16 | $6.16 | 15,100 | — | — |
| 2021-02-01 | $6.27 | $6.27 | 61,600 | — | — |
| 2021-01-29 | $6.09 | $6.09 | 17,100 | — | — |
| 2021-01-28 | $6.24 | $6.24 | 16,200 | — | — |
| 2021-01-27 | $6.32 | $6.32 | 19,200 | — | — |
| 2021-01-26 | $6.57 | $6.57 | 15,800 | — | — |
| 2021-01-25 | $6.61 | $6.61 | 35,200 | — | — |
| 2021-01-22 | $6.55 | $6.55 | 50,100 | — | — |
| 2021-01-21 | $6.27 | $6.27 | 16,600 | — | — |
| 2021-01-20 | $6.00 | $6.00 | 57,700 | — | — |
| 2021-01-19 | $6.77 | $6.77 | 25,200 | — | — |
| 2021-01-15 | $6.73 | $6.73 | 31,200 | — | — |
| 2021-01-14 | $6.93 | $6.93 | 18,600 | — | — |
| 2021-01-13 | $6.90 | $6.90 | 12,100 | — | — |
| 2021-01-12 | $6.79 | $6.79 | 16,900 | — | — |
| 2021-01-11 | $6.34 | $6.34 | 62,800 | — | — |
| 2021-01-08 | $6.33 | $6.33 | 9,700 | — | — |
| 2021-01-07 | $6.31 | $6.31 | 20,600 | — | — |
| 2021-01-06 | $6.25 | $6.25 | 20,300 | — | — |
| 2021-01-05 | $6.09 | $6.09 | 27,800 | — | — |
| 2021-01-04 | $6.23 | $6.23 | 7,000 | — | — |