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
- 2017-02-03 to 2026-09-09
- 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 | $13.63 | $20.91 | 258,400 | — | — |
| 2021-12-30 | $13.54 | $20.78 | 168,800 | — | — |
| 2021-12-29 | $13.70 | $21.02 | 91,700 | — | — |
| 2021-12-28 | $13.73 | $21.07 | 115,900 | — | — |
| 2021-12-27 | $13.79 | $21.16 | 210,300 | — | — |
| 2021-12-23 | $13.43 | $20.61 | 125,600 | — | — |
| 2021-12-22 | $13.49 | $20.70 | 212,100 | — | — |
| 2021-12-21 | $13.32 | $20.44 | 154,600 | — | — |
| 2021-12-20 | $13.01 | $19.96 | 199,900 | — | — |
| 2021-12-17 | $13.26 | $20.35 | 845,100 | — | — |
| 2021-12-16 | $13.20 | $20.25 | 297,200 | — | — |
| 2021-12-15 | $13.55 | $20.79 | 246,000 | — | — |
| 2021-12-14 | $13.34 | $20.47 | 319,400 | — | — |
| 2021-12-13 | $13.47 | $20.67 | 473,800 | — | — |
| 2021-12-10 | $13.60 | $20.87 | 462,200 | — | — |
| 2021-12-09 | $13.82 | $21.21 | 538,300 | — | — |
| 2021-12-08 | $14.34 | $22.00 | 93,300 | — | — |
| 2021-12-07 | $14.08 | $21.60 | 255,400 | — | — |
| 2021-12-06 | $13.90 | $21.33 | 226,000 | — | — |
| 2021-12-03 | $13.62 | $20.90 | 278,700 | — | — |
| 2021-12-02 | $13.59 | $20.85 | 225,900 | — | — |
| 2021-12-01 | $13.28 | $20.38 | 533,700 | — | — |
| 2021-11-30 | $13.98 | $21.45 | 611,200 | — | — |
| 2021-11-29 | $13.93 | $21.37 | 248,200 | — | — |
| 2021-11-26 | $13.95 | $21.40 | 264,900 | — | — |
| 2021-11-24 | $14.41 | $22.11 | 112,600 | — | — |
| 2021-11-23 | $14.21 | $21.80 | 256,300 | — | — |
| 2021-11-22 | $13.65 | $20.94 | 143,000 | — | — |
| 2021-11-19 | $13.55 | $20.79 | 374,200 | — | — |
| 2021-11-18 | $14.04 | $21.54 | 257,400 | — | — |
| 2021-11-17 | $14.04 | $21.54 | 304,600 | — | — |
| 2021-11-16 | $14.26 | $21.88 | 478,900 | — | — |
| 2021-11-15 | $14.26 | $21.88 | 700,800 | — | — |
| 2021-11-12 | $13.91 | $21.34 | 507,500 | — | — |
| 2021-11-11 | $13.97 | $21.44 | 1,006,500 | — | — |
| 2021-11-10 | $14.07 | $21.59 | 2,738,200 | — | — |
| 2021-11-09 | $15.35 | $23.55 | 227,600 | — | — |
| 2021-11-08 | $15.50 | $23.78 | 299,600 | — | — |
| 2021-11-05 | $15.01 | $23.03 | 156,200 | — | — |
| 2021-11-04 | $14.66 | $22.49 | 659,400 | — | — |
| 2021-11-03 | $14.43 | $22.14 | 322,700 | — | — |
| 2021-11-02 | $14.84 | $22.77 | 170,700 | — | — |
| 2021-11-01 | $14.95 | $22.94 | 311,400 | — | — |
| 2021-10-29 | $15.09 | $23.15 | 243,200 | — | — |
| 2021-10-28 | $15.19 | $22.74 | 197,600 | — | — |
| 2021-10-27 | $15.19 | $22.74 | 317,000 | — | — |
| 2021-10-26 | $15.49 | $23.19 | 173,700 | — | — |
| 2021-10-25 | $15.49 | $23.19 | 216,200 | — | — |
| 2021-10-22 | $15.29 | $22.89 | 117,300 | — | — |
| 2021-10-21 | $15.22 | $22.78 | 232,700 | — | — |
| 2021-10-20 | $15.51 | $23.22 | 139,700 | — | — |
| 2021-10-19 | $15.32 | $22.93 | 168,400 | — | — |
| 2021-10-18 | $15.37 | $23.01 | 230,000 | — | — |
| 2021-10-15 | $14.96 | $22.40 | 345,800 | — | — |
| 2021-10-14 | $15.01 | $22.47 | 163,400 | — | — |
| 2021-10-13 | $14.72 | $22.04 | 107,700 | — | — |
| 2021-10-12 | $14.88 | $22.28 | 203,400 | — | — |
| 2021-10-11 | $14.91 | $22.32 | 138,000 | — | — |
| 2021-10-08 | $15.04 | $22.52 | 208,700 | — | — |
| 2021-10-07 | $14.66 | $21.95 | 116,700 | — | — |
| 2021-10-06 | $14.80 | $22.16 | 254,700 | — | — |
| 2021-10-05 | $15.19 | $22.74 | 324,200 | — | — |
| 2021-10-04 | $15.00 | $22.46 | 613,900 | — | — |
| 2021-10-01 | $14.46 | $21.65 | 453,600 | — | — |
| 2021-09-30 | $14.13 | $21.15 | 195,500 | — | — |
| 2021-09-29 | $14.16 | $21.20 | 276,200 | — | — |
| 2021-09-28 | $14.14 | $21.17 | 374,700 | — | — |
| 2021-09-27 | $14.36 | $21.50 | 898,500 | — | — |
| 2021-09-24 | $13.94 | $20.87 | 697,000 | — | — |
| 2021-09-23 | $13.20 | $19.76 | 322,400 | — | — |
| 2021-09-22 | $12.85 | $19.24 | 275,200 | — | — |
| 2021-09-21 | $12.91 | $19.33 | 431,400 | — | — |
| 2021-09-20 | $12.80 | $19.16 | 535,500 | — | — |
| 2021-09-17 | $12.93 | $19.36 | 391,400 | — | — |
| 2021-09-16 | $12.95 | $19.39 | 565,000 | — | — |
| 2021-09-15 | $13.27 | $19.87 | 943,100 | — | — |
| 2021-09-14 | $12.68 | $18.98 | 1,225,900 | — | — |
| 2021-09-13 | $12.20 | $18.26 | 328,100 | — | — |
| 2021-09-10 | $12.08 | $18.08 | 287,600 | — | — |
| 2021-09-09 | $11.82 | $17.69 | 235,600 | — | — |
| 2021-09-08 | $11.67 | $17.47 | 202,300 | — | — |
| 2021-09-07 | $11.25 | $16.84 | 94,500 | — | — |
| 2021-09-03 | $11.49 | $17.20 | 228,800 | — | — |
| 2021-09-02 | $11.46 | $17.16 | 456,600 | — | — |
| 2021-09-01 | $11.76 | $17.61 | 549,100 | — | — |
| 2021-08-31 | $11.33 | $16.96 | 601,700 | — | — |
| 2021-08-30 | $10.73 | $16.06 | 189,300 | — | — |
| 2021-08-27 | $10.80 | $16.17 | 394,000 | — | — |
| 2021-08-26 | $10.48 | $15.69 | 133,600 | — | — |
| 2021-08-25 | $10.65 | $15.94 | 197,000 | — | — |
| 2021-08-24 | $10.67 | $15.97 | 387,100 | — | — |
| 2021-08-23 | $10.37 | $15.52 | 225,900 | — | — |
| 2021-08-20 | $10.21 | $15.28 | 175,300 | — | — |
| 2021-08-19 | $10.27 | $15.37 | 301,800 | — | — |
| 2021-08-18 | $10.45 | $15.64 | 390,900 | — | — |
| 2021-08-17 | $10.51 | $15.73 | 172,100 | — | — |
| 2021-08-16 | $10.59 | $15.85 | 265,700 | — | — |
| 2021-08-13 | $10.72 | $16.05 | 185,500 | — | — |
| 2021-08-12 | $10.95 | $16.39 | 154,200 | — | — |
| 2021-08-11 | $11.11 | $16.63 | 272,500 | — | — |
| 2021-08-10 | $11.15 | $16.69 | 266,800 | — | — |
| 2021-08-09 | $11.13 | $16.66 | 515,400 | — | — |
| 2021-08-06 | $10.89 | $16.30 | 398,900 | — | — |
| 2021-08-05 | $10.75 | $16.09 | 681,600 | — | — |
| 2021-08-04 | $11.09 | $16.60 | 273,000 | — | — |
| 2021-08-03 | $11.38 | $17.04 | 285,300 | — | — |
| 2021-08-02 | $11.33 | $16.96 | 258,400 | — | — |
| 2021-07-30 | $11.53 | $17.26 | 280,800 | — | — |
| 2021-07-29 | $11.83 | $17.25 | 441,600 | — | — |
| 2021-07-28 | $11.84 | $17.26 | 708,200 | — | — |
| 2021-07-27 | $11.92 | $17.38 | 174,500 | — | — |
| 2021-07-26 | $12.00 | $17.49 | 202,400 | — | — |
| 2021-07-23 | $11.75 | $17.13 | 88,100 | — | — |
| 2021-07-22 | $11.80 | $17.20 | 452,900 | — | — |
| 2021-07-21 | $12.05 | $17.57 | 206,200 | — | — |
| 2021-07-20 | $11.83 | $17.25 | 228,900 | — | — |
| 2021-07-19 | $11.72 | $17.09 | 454,300 | — | — |
| 2021-07-16 | $12.09 | $17.62 | 291,000 | — | — |
| 2021-07-15 | $12.22 | $17.81 | 299,100 | — | — |
| 2021-07-14 | $12.37 | $18.03 | 226,800 | — | — |
| 2021-07-13 | $12.45 | $18.15 | 350,800 | — | — |
| 2021-07-12 | $12.57 | $18.32 | 135,200 | — | — |
| 2021-07-09 | $12.74 | $18.57 | 142,000 | — | — |
| 2021-07-08 | $12.63 | $18.41 | 212,000 | — | — |
| 2021-07-07 | $12.76 | $18.60 | 152,800 | — | — |
| 2021-07-06 | $12.80 | $18.66 | 231,000 | — | — |
| 2021-07-02 | $12.93 | $18.85 | 233,000 | — | — |
| 2021-07-01 | $13.09 | $19.08 | 291,800 | — | — |
| 2021-06-30 | $12.85 | $18.73 | 157,900 | — | — |
| 2021-06-29 | $12.80 | $18.66 | 122,800 | — | — |
| 2021-06-28 | $12.81 | $18.67 | 143,700 | — | — |
| 2021-06-25 | $13.09 | $19.08 | 113,200 | — | — |
| 2021-06-24 | $13.10 | $19.10 | 171,500 | — | — |
| 2021-06-23 | $13.11 | $19.11 | 79,200 | — | — |
| 2021-06-22 | $13.01 | $18.97 | 52,600 | — | — |
| 2021-06-21 | $13.02 | $18.98 | 136,300 | — | — |
| 2021-06-18 | $12.86 | $18.75 | 98,300 | — | — |
| 2021-06-17 | $12.89 | $18.79 | 225,100 | — | — |
| 2021-06-16 | $13.03 | $19.00 | 182,500 | — | — |
| 2021-06-15 | $13.15 | $19.17 | 139,600 | — | — |
| 2021-06-14 | $12.97 | $18.91 | 128,200 | — | — |
| 2021-06-11 | $13.14 | $19.16 | 233,200 | — | — |
| 2021-06-10 | $12.91 | $18.82 | 174,700 | — | — |
| 2021-06-09 | $12.91 | $18.82 | 136,000 | — | — |
| 2021-06-08 | $12.86 | $18.75 | 170,100 | — | — |
| 2021-06-07 | $12.91 | $18.82 | 134,000 | — | — |
| 2021-06-04 | $13.00 | $18.95 | 164,300 | — | — |
| 2021-06-03 | $13.00 | $18.95 | 252,500 | — | — |
| 2021-06-02 | $12.90 | $18.81 | 202,500 | — | — |
| 2021-06-01 | $12.75 | $18.59 | 194,100 | — | — |
| 2021-05-28 | $12.71 | $18.53 | 86,700 | — | — |
| 2021-05-27 | $12.64 | $18.43 | 78,200 | — | — |
| 2021-05-26 | $12.72 | $18.54 | 64,600 | — | — |
| 2021-05-25 | $12.74 | $18.57 | 73,700 | — | — |
| 2021-05-24 | $12.90 | $18.81 | 70,500 | — | — |
| 2021-05-21 | $12.85 | $18.73 | 164,900 | — | — |
| 2021-05-20 | $12.66 | $18.46 | 52,700 | — | — |
| 2021-05-19 | $12.71 | $18.53 | 71,400 | — | — |
| 2021-05-18 | $12.71 | $18.53 | 49,000 | — | — |
| 2021-05-17 | $12.86 | $18.75 | 91,800 | — | — |
| 2021-05-14 | $12.91 | $18.82 | 120,700 | — | — |
| 2021-05-13 | $13.06 | $19.04 | 257,800 | — | — |
| 2021-05-12 | $12.80 | $18.66 | 106,400 | — | — |
| 2021-05-11 | $12.48 | $18.19 | 98,200 | — | — |
| 2021-05-10 | $12.62 | $18.40 | 115,900 | — | — |
| 2021-05-07 | $12.41 | $18.09 | 270,100 | — | — |
| 2021-05-06 | $11.65 | $16.98 | 113,800 | — | — |
| 2021-05-05 | $11.51 | $16.78 | 109,100 | — | — |
| 2021-05-04 | $10.95 | $15.96 | 93,600 | — | — |
| 2021-05-03 | $11.12 | $16.21 | 61,200 | — | — |
| 2021-04-30 | $10.76 | $15.69 | 147,100 | — | — |
| 2021-04-29 | $11.22 | $15.96 | 186,900 | — | — |
| 2021-04-28 | $11.11 | $15.81 | 403,400 | — | — |
| 2021-04-27 | $10.95 | $15.58 | 135,400 | — | — |
| 2021-04-26 | $10.90 | $15.51 | 181,500 | — | — |
| 2021-04-23 | $10.13 | $14.41 | 34,700 | — | — |
| 2021-04-22 | $10.06 | $14.31 | 43,700 | — | — |
| 2021-04-21 | $10.07 | $14.33 | 73,400 | — | — |
| 2021-04-20 | $10.01 | $14.24 | 84,100 | — | — |
| 2021-04-19 | $10.06 | $14.31 | 88,100 | — | — |
| 2021-04-16 | $10.12 | $14.40 | 39,200 | — | — |
| 2021-04-15 | $10.23 | $14.55 | 80,900 | — | — |
| 2021-04-14 | $10.03 | $14.27 | 151,000 | — | — |
| 2021-04-13 | $9.80 | $13.94 | 192,300 | — | — |
| 2021-04-12 | $10.02 | $14.26 | 120,900 | — | — |
| 2021-04-09 | $10.00 | $14.23 | 104,700 | — | — |
| 2021-04-08 | $10.14 | $14.43 | 112,800 | — | — |
| 2021-04-07 | $10.33 | $14.70 | 54,900 | — | — |
| 2021-04-06 | $10.29 | $14.64 | 50,200 | — | — |
| 2021-04-05 | $10.38 | $14.77 | 67,100 | — | — |
| 2021-04-01 | $10.20 | $14.51 | 84,600 | — | — |
| 2021-03-31 | $10.14 | $14.43 | 62,700 | — | — |
| 2021-03-30 | $10.17 | $14.47 | 38,300 | — | — |
| 2021-03-29 | $10.23 | $14.55 | 71,200 | — | — |
| 2021-03-26 | $10.50 | $14.94 | 146,500 | — | — |
| 2021-03-25 | $9.88 | $14.06 | 71,500 | — | — |
| 2021-03-24 | $10.09 | $14.36 | 81,400 | — | — |
| 2021-03-23 | $9.85 | $14.01 | 109,800 | — | — |
| 2021-03-22 | $10.00 | $14.23 | 169,100 | — | — |
| 2021-03-19 | $10.23 | $14.55 | 71,300 | — | — |
| 2021-03-18 | $10.00 | $14.23 | 188,300 | — | — |
| 2021-03-17 | $10.27 | $14.61 | 44,200 | — | — |
| 2021-03-16 | $10.36 | $14.74 | 222,400 | — | — |
| 2021-03-15 | $10.50 | $14.94 | 79,200 | — | — |
| 2021-03-12 | $10.63 | $15.12 | 73,000 | — | — |
| 2021-03-11 | $10.82 | $15.39 | 117,800 | — | — |
| 2021-03-10 | $11.01 | $15.66 | 109,000 | — | — |
| 2021-03-09 | $10.65 | $15.15 | 127,800 | — | — |
| 2021-03-08 | $10.72 | $15.25 | 91,100 | — | — |
| 2021-03-05 | $10.72 | $15.25 | 113,800 | — | — |
| 2021-03-04 | $10.78 | $15.34 | 227,900 | — | — |
| 2021-03-03 | $10.87 | $15.46 | 142,300 | — | — |
| 2021-03-02 | $10.89 | $15.49 | 113,700 | — | — |
| 2021-03-01 | $10.73 | $15.27 | 228,900 | — | — |
| 2021-02-26 | $10.35 | $14.73 | 174,500 | — | — |
| 2021-02-25 | $10.35 | $14.73 | 319,400 | — | — |
| 2021-02-24 | $10.21 | $14.53 | 346,400 | — | — |
| 2021-02-23 | $9.80 | $13.94 | 169,400 | — | — |
| 2021-02-22 | $9.84 | $14.00 | 250,300 | — | — |
| 2021-02-19 | $9.73 | $13.84 | 128,100 | — | — |
| 2021-02-18 | $9.75 | $13.87 | 88,700 | — | — |
| 2021-02-17 | $10.02 | $14.26 | 74,300 | — | — |
| 2021-02-16 | $10.00 | $14.23 | 211,100 | — | — |
| 2021-02-12 | $9.74 | $13.86 | 122,400 | — | — |
| 2021-02-11 | $9.46 | $13.46 | 153,500 | — | — |
| 2021-02-10 | $9.58 | $13.63 | 467,300 | — | — |
| 2021-02-09 | $9.15 | $13.02 | 219,000 | — | — |
| 2021-02-08 | $9.00 | $12.80 | 373,700 | — | — |
| 2021-02-05 | $8.75 | $12.45 | 190,800 | — | — |
| 2021-02-04 | $8.68 | $12.35 | 148,000 | — | — |
| 2021-02-03 | $8.77 | $12.48 | 135,400 | — | — |
| 2021-02-02 | $8.51 | $12.11 | 143,500 | — | — |
| 2021-02-01 | $8.30 | $11.81 | 287,700 | — | — |
| 2021-01-29 | $8.36 | $11.89 | 141,500 | — | — |
| 2021-01-28 | $8.74 | $12.16 | 222,800 | — | — |
| 2021-01-27 | $8.69 | $12.09 | 181,200 | — | — |
| 2021-01-26 | $8.88 | $12.36 | 193,700 | — | — |
| 2021-01-25 | $8.82 | $12.28 | 149,100 | — | — |
| 2021-01-22 | $8.74 | $12.16 | 149,400 | — | — |
| 2021-01-21 | $8.85 | $12.32 | 208,000 | — | — |
| 2021-01-20 | $9.10 | $12.67 | 145,900 | — | — |
| 2021-01-19 | $9.28 | $12.92 | 194,200 | — | — |
| 2021-01-15 | $8.62 | $12.00 | 191,400 | — | — |
| 2021-01-14 | $8.83 | $12.29 | 343,600 | — | — |
| 2021-01-13 | $9.22 | $12.83 | 135,300 | — | — |
| 2021-01-12 | $9.58 | $13.33 | 201,800 | — | — |
| 2021-01-11 | $9.19 | $12.79 | 213,100 | — | — |
| 2021-01-08 | $8.87 | $12.35 | 144,300 | — | — |
| 2021-01-07 | $8.94 | $12.44 | 157,700 | — | — |
| 2021-01-06 | $8.74 | $12.16 | 179,500 | — | — |
| 2021-01-05 | $8.92 | $12.41 | 211,300 | — | — |
| 2021-01-04 | $8.44 | $11.75 | 246,500 | — | — |