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
- 2008-09-18 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 | $11.72 | $11.72 | 4,476,416 | — | — |
| 2021-12-30 | $11.91 | $11.91 | 7,127,590 | — | — |
| 2021-12-29 | $11.66 | $11.66 | 5,961,600 | — | — |
| 2021-12-28 | $11.90 | $11.90 | 3,912,797 | — | — |
| 2021-12-27 | $12.16 | $12.16 | 5,586,764 | — | — |
| 2021-12-23 | $11.70 | $11.70 | 6,967,868 | — | — |
| 2021-12-22 | $11.79 | $11.79 | 5,321,225 | — | — |
| 2021-12-21 | $11.77 | $11.77 | 6,759,212 | — | — |
| 2021-12-20 | $11.08 | $11.08 | 7,254,770 | — | — |
| 2021-12-17 | $11.58 | $11.58 | 10,885,136 | — | — |
| 2021-12-16 | $11.57 | $11.57 | 10,621,336 | — | — |
| 2021-12-15 | $12.40 | $12.40 | 14,005,537 | — | — |
| 2021-12-14 | $12.32 | $12.32 | 7,777,901 | — | — |
| 2021-12-13 | $12.70 | $12.70 | 10,433,794 | — | — |
| 2021-12-10 | $13.53 | $13.53 | 6,200,064 | — | — |
| 2021-12-09 | $13.69 | $13.69 | 6,056,240 | — | — |
| 2021-12-08 | $14.22 | $14.22 | 9,049,212 | — | — |
| 2021-12-07 | $13.53 | $13.53 | 10,328,720 | — | — |
| 2021-12-06 | $13.15 | $13.15 | 11,742,613 | — | — |
| 2021-12-03 | $12.64 | $12.64 | 17,844,062 | — | — |
| 2021-12-02 | $13.86 | $13.86 | 14,860,778 | — | — |
| 2021-12-01 | $14.05 | $14.05 | 23,501,124 | — | — |
| 2021-11-30 | $15.83 | $15.83 | 16,276,162 | — | — |
| 2021-11-29 | $16.49 | $16.49 | 20,940,120 | — | — |
| 2021-11-26 | $14.37 | $14.37 | 4,958,064 | — | — |
| 2021-11-24 | $14.65 | $14.65 | 5,611,604 | — | — |
| 2021-11-23 | $14.49 | $14.49 | 10,626,800 | — | — |
| 2021-11-22 | $14.73 | $14.73 | 19,346,634 | — | — |
| 2021-11-19 | $15.09 | $15.09 | 22,261,360 | — | — |
| 2021-11-18 | $13.36 | $13.36 | 15,305,166 | — | — |
| 2021-11-17 | $13.25 | $13.25 | 12,267,731 | — | — |
| 2021-11-16 | $12.81 | $12.81 | 13,918,100 | — | — |
| 2021-11-15 | $13.51 | $13.51 | 8,036,982 | — | — |
| 2021-11-12 | $13.84 | $13.84 | 6,795,230 | — | — |
| 2021-11-11 | $13.81 | $13.81 | 8,175,092 | — | — |
| 2021-11-10 | $13.29 | $13.29 | 11,966,918 | — | — |
| 2021-11-09 | $13.92 | $13.92 | 13,648,090 | — | — |
| 2021-11-08 | $14.23 | $14.23 | 22,506,282 | — | — |
| 2021-11-05 | $13.15 | $13.15 | 14,061,179 | — | — |
| 2021-11-04 | $12.95 | $12.95 | 23,496,156 | — | — |
| 2021-11-03 | $11.86 | $11.86 | 7,708,100 | — | — |
| 2021-11-02 | $11.69 | $11.69 | 7,565,519 | — | — |
| 2021-11-01 | $11.78 | $11.78 | 18,104,882 | — | — |
| 2021-10-29 | $11.68 | $11.68 | 15,469,110 | — | — |
| 2021-10-28 | $11.22 | $11.22 | 9,402,685 | — | — |
| 2021-10-27 | $10.64 | $10.64 | 8,285,134 | — | — |
| 2021-10-26 | $11.05 | $11.05 | 12,197,434 | — | — |
| 2021-10-25 | $10.73 | $10.73 | 8,527,075 | — | — |
| 2021-10-22 | $10.08 | $10.08 | 7,268,184 | — | — |
| 2021-10-21 | $10.45 | $10.45 | 5,099,900 | — | — |
| 2021-10-20 | $10.53 | $10.53 | 7,317,367 | — | — |
| 2021-10-19 | $10.57 | $10.57 | 9,740,261 | — | — |
| 2021-10-18 | $10.29 | $10.29 | 21,496,536 | — | — |
| 2021-10-15 | $10.24 | $10.24 | 10,735,351 | — | — |
| 2021-10-14 | $9.87 | $9.87 | 12,552,397 | — | — |
| 2021-10-13 | $10.32 | $10.32 | 18,886,100 | — | — |
| 2021-10-12 | $9.76 | $9.76 | 23,816,592 | — | — |
| 2021-10-11 | $8.68 | $8.68 | 9,837,385 | — | — |
| 2021-10-08 | $8.29 | $8.29 | 5,085,493 | — | — |
| 2021-10-07 | $8.53 | $8.53 | 8,642,084 | — | — |
| 2021-10-06 | $8.13 | $8.13 | 10,817,323 | — | — |
| 2021-10-05 | $8.49 | $8.49 | 5,761,886 | — | — |
| 2021-10-04 | $8.41 | $8.41 | 7,450,261 | — | — |
| 2021-10-01 | $8.90 | $8.90 | 6,933,092 | — | — |
| 2021-09-30 | $8.99 | $8.99 | 16,728,001 | — | — |
| 2021-09-29 | $8.26 | $8.26 | 12,633,872 | — | — |
| 2021-09-28 | $8.50 | $8.50 | 10,138,446 | — | — |
| 2021-09-27 | $8.98 | $8.98 | 13,470,235 | — | — |
| 2021-09-24 | $8.67 | $8.67 | 5,193,547 | — | — |
| 2021-09-23 | $8.86 | $8.86 | 7,165,098 | — | — |
| 2021-09-22 | $8.88 | $8.88 | 10,599,476 | — | — |
| 2021-09-21 | $8.59 | $8.59 | 9,131,681 | — | — |
| 2021-09-20 | $8.44 | $8.44 | 24,776,410 | — | — |
| 2021-09-17 | $9.49 | $9.49 | 11,975,116 | — | — |
| 2021-09-16 | $9.27 | $9.27 | 16,949,077 | — | — |
| 2021-09-15 | $9.88 | $9.88 | 15,697,638 | — | — |
| 2021-09-14 | $9.40 | $9.40 | 18,624,784 | — | — |
| 2021-09-13 | $8.80 | $8.80 | 13,553,449 | — | — |
| 2021-09-10 | $9.06 | $9.06 | 25,551,666 | — | — |
| 2021-09-09 | $8.41 | $8.41 | 9,458,078 | — | — |
| 2021-09-08 | $8.37 | $8.37 | 12,010,388 | — | — |
| 2021-09-07 | $8.94 | $8.94 | 13,264,063 | — | — |
| 2021-09-03 | $8.91 | $8.91 | 19,408,237 | — | — |
| 2021-09-02 | $8.83 | $8.83 | 32,318,082 | — | — |
| 2021-09-01 | $8.00 | $8.00 | 7,951,532 | — | — |
| 2021-08-31 | $8.02 | $8.02 | 7,546,889 | — | — |
| 2021-08-30 | $7.89 | $7.89 | 12,214,076 | — | — |
| 2021-08-27 | $7.55 | $7.55 | 8,947,368 | — | — |
| 2021-08-26 | $7.16 | $7.16 | 9,194,526 | — | — |
| 2021-08-25 | $7.60 | $7.60 | 12,899,412 | — | — |
| 2021-08-24 | $7.21 | $7.21 | 7,849,937 | — | — |
| 2021-08-23 | $7.11 | $7.11 | 9,769,324 | — | — |
| 2021-08-20 | $6.71 | $6.71 | 8,138,826 | — | — |
| 2021-08-19 | $6.42 | $6.42 | 9,168,444 | — | — |
| 2021-08-18 | $6.78 | $6.78 | 16,133,580 | — | — |
| 2021-08-17 | $6.20 | $6.20 | 19,466,363 | — | — |
| 2021-08-16 | $6.88 | $6.88 | 15,378,941 | — | — |
| 2021-08-13 | $7.20 | $7.20 | 32,060,988 | — | — |
| 2021-08-12 | $7.71 | $7.71 | 21,663,709 | — | — |
| 2021-08-11 | $7.13 | $7.13 | 29,986,600 | — | — |
| 2021-08-10 | $6.92 | $6.92 | 30,339,576 | — | — |
| 2021-08-09 | $6.23 | $6.23 | 10,912,709 | — | — |
| 2021-08-06 | $5.96 | $5.96 | 7,775,665 | — | — |
| 2021-08-05 | $5.68 | $5.68 | 6,791,256 | — | — |
| 2021-08-04 | $5.41 | $5.41 | 4,607,572 | — | — |
| 2021-08-03 | $5.55 | $5.55 | 4,503,740 | — | — |
| 2021-08-02 | $5.67 | $5.67 | 6,193,606 | — | — |
| 2021-07-30 | $5.88 | $5.88 | 3,967,445 | — | — |
| 2021-07-29 | $5.93 | $5.93 | 9,981,457 | — | — |
| 2021-07-28 | $5.67 | $5.67 | 4,829,144 | — | — |
| 2021-07-27 | $5.41 | $5.41 | 6,493,673 | — | — |
| 2021-07-26 | $5.61 | $5.61 | 14,232,575 | — | — |
| 2021-07-23 | $5.24 | $5.24 | 6,563,225 | — | — |
| 2021-07-22 | $5.50 | $5.50 | 5,141,135 | — | — |
| 2021-07-21 | $5.71 | $5.71 | 5,755,428 | — | — |
| 2021-07-20 | $5.40 | $5.40 | 5,043,265 | — | — |
| 2021-07-19 | $5.13 | $5.13 | 7,858,879 | — | — |
| 2021-07-16 | $5.34 | $5.34 | 6,908,749 | — | — |
| 2021-07-15 | $5.66 | $5.66 | 5,277,755 | — | — |
| 2021-07-14 | $5.62 | $5.62 | 7,723,998 | — | — |
| 2021-07-13 | $6.01 | $6.01 | 10,057,716 | — | — |
| 2021-07-12 | $6.40 | $6.40 | 18,848,840 | — | — |
| 2021-07-09 | $5.78 | $5.78 | 5,409,904 | — | — |
| 2021-07-08 | $5.43 | $5.43 | 3,704,141 | — | — |
| 2021-07-07 | $5.55 | $5.55 | 4,983,898 | — | — |
| 2021-07-06 | $5.60 | $5.60 | 6,145,416 | — | — |
| 2021-07-02 | $5.86 | $5.86 | 4,841,316 | — | — |
| 2021-07-01 | $5.94 | $5.94 | 3,351,661 | — | — |
| 2021-06-30 | $5.97 | $5.97 | 6,129,270 | — | — |
| 2021-06-29 | $5.76 | $5.76 | 3,787,603 | — | — |
| 2021-06-28 | $5.93 | $5.93 | 4,810,018 | — | — |
| 2021-06-25 | $5.76 | $5.76 | 4,589,438 | — | — |
| 2021-06-24 | $5.81 | $5.81 | 6,298,430 | — | — |
| 2021-06-23 | $5.97 | $5.97 | 6,331,964 | — | — |
| 2021-06-22 | $5.69 | $5.69 | 4,169,891 | — | — |
| 2021-06-21 | $5.56 | $5.56 | 4,919,562 | — | — |
| 2021-06-18 | $5.43 | $5.43 | 7,566,016 | — | — |
| 2021-06-17 | $5.48 | $5.48 | 6,696,864 | — | — |
| 2021-06-16 | $5.54 | $5.54 | 5,047,985 | — | — |
| 2021-06-15 | $5.41 | $5.41 | 7,337,984 | — | — |
| 2021-06-14 | $5.54 | $5.54 | 10,807,387 | — | — |
| 2021-06-11 | $6.03 | $6.03 | 5,927,321 | — | — |
| 2021-06-10 | $6.09 | $6.09 | 3,908,822 | — | — |
| 2021-06-09 | $6.20 | $6.20 | 5,692,334 | — | — |
| 2021-06-08 | $6.48 | $6.48 | 5,837,152 | — | — |
| 2021-06-07 | $6.64 | $6.64 | 4,872,614 | — | — |
| 2021-06-04 | $6.46 | $6.46 | 5,500,818 | — | — |
| 2021-06-03 | $6.25 | $6.25 | 5,244,221 | — | — |
| 2021-06-02 | $6.35 | $6.35 | 5,266,577 | — | — |
| 2021-06-01 | $6.32 | $6.32 | 7,832,797 | — | — |
| 2021-05-28 | $6.16 | $6.16 | 6,217,949 | — | — |
| 2021-05-27 | $6.01 | $6.01 | 6,496,902 | — | — |
| 2021-05-26 | $5.78 | $5.78 | 5,241,240 | — | — |
| 2021-05-25 | $5.44 | $5.44 | 4,257,824 | — | — |
| 2021-05-24 | $5.54 | $5.54 | 3,566,527 | — | — |
| 2021-05-21 | $5.37 | $5.37 | 5,084,500 | — | — |
| 2021-05-20 | $5.42 | $5.42 | 4,176,846 | — | — |
| 2021-05-19 | $5.39 | $5.39 | 5,197,770 | — | — |
| 2021-05-18 | $5.59 | $5.59 | 7,113,431 | — | — |
| 2021-05-17 | $5.33 | $5.33 | 4,737,733 | — | — |
| 2021-05-14 | $5.11 | $5.11 | 5,176,159 | — | — |
| 2021-05-13 | $4.86 | $4.86 | 8,625,938 | — | — |
| 2021-05-12 | $5.07 | $5.07 | 6,135,232 | — | — |
| 2021-05-11 | $5.27 | $5.27 | 7,395,862 | — | — |
| 2021-05-10 | $5.10 | $5.10 | 6,594,523 | — | — |
| 2021-05-07 | $5.37 | $5.37 | 8,011,397 | — | — |
| 2021-05-06 | $4.96 | $4.96 | 14,426,824 | — | — |
| 2021-05-05 | $5.41 | $5.41 | 7,225,956 | — | — |
| 2021-05-04 | $5.43 | $5.43 | 7,277,623 | — | — |
| 2021-05-03 | $5.52 | $5.52 | 5,749,715 | — | — |
| 2021-04-30 | $5.70 | $5.70 | 6,138,461 | — | — |
| 2021-04-29 | $5.87 | $5.87 | 6,623,089 | — | — |
| 2021-04-28 | $6.05 | $6.05 | 4,953,841 | — | — |
| 2021-04-27 | $6.12 | $6.12 | 7,420,702 | — | — |
| 2021-04-26 | $6.16 | $6.16 | 10,822,788 | — | — |
| 2021-04-23 | $5.72 | $5.72 | 5,899,997 | — | — |
| 2021-04-22 | $5.52 | $5.52 | 7,616,192 | — | — |
| 2021-04-21 | $5.53 | $5.53 | 5,774,306 | — | — |
| 2021-04-20 | $5.35 | $5.35 | 7,989,041 | — | — |
| 2021-04-19 | $5.70 | $5.70 | 6,606,446 | — | — |
| 2021-04-16 | $5.81 | $5.81 | 7,086,355 | — | — |
| 2021-04-15 | $5.61 | $5.61 | 9,016,423 | — | — |
| 2021-04-14 | $5.87 | $5.87 | 9,937,490 | — | — |
| 2021-04-13 | $5.74 | $5.74 | 5,643,400 | — | — |
| 2021-04-12 | $5.67 | $5.67 | 6,602,472 | — | — |
| 2021-04-09 | $5.99 | $5.99 | 4,332,841 | — | — |
| 2021-04-08 | $6.07 | $6.07 | 5,400,464 | — | — |
| 2021-04-07 | $5.94 | $5.94 | 8,285,134 | — | — |
| 2021-04-06 | $6.39 | $6.39 | 6,114,863 | — | — |
| 2021-04-05 | $6.33 | $6.33 | 9,401,692 | — | — |
| 2021-04-01 | $6.39 | $6.39 | 16,995,528 | — | — |
| 2021-03-31 | $6.47 | $6.47 | 12,941,392 | — | — |
| 2021-03-30 | $5.77 | $5.77 | 12,373,052 | — | — |
| 2021-03-29 | $5.62 | $5.62 | 6,764,429 | — | — |
| 2021-03-26 | $5.86 | $5.86 | 6,802,186 | — | — |
| 2021-03-25 | $5.84 | $5.84 | 8,369,590 | — | — |
| 2021-03-24 | $5.69 | $5.69 | 9,707,969 | — | — |
| 2021-03-23 | $6.17 | $6.17 | 6,335,194 | — | — |
| 2021-03-22 | $6.58 | $6.58 | 5,648,368 | — | — |
| 2021-03-19 | $6.43 | $6.43 | 11,091,557 | — | — |
| 2021-03-18 | $6.41 | $6.41 | 6,725,678 | — | — |
| 2021-03-17 | $6.83 | $6.83 | 7,276,878 | — | — |
| 2021-03-16 | $6.54 | $6.54 | 8,898,185 | — | — |
| 2021-03-15 | $7.00 | $7.00 | 7,972,646 | — | — |
| 2021-03-12 | $7.07 | $7.07 | 7,049,095 | — | — |
| 2021-03-11 | $6.99 | $6.99 | 10,169,993 | — | — |
| 2021-03-10 | $6.35 | $6.35 | 12,033,738 | — | — |
| 2021-03-09 | $6.40 | $6.40 | 10,866,010 | — | — |
| 2021-03-08 | $5.81 | $5.81 | 9,906,937 | — | — |
| 2021-03-05 | $6.00 | $6.00 | 16,702,664 | — | — |
| 2021-03-04 | $6.16 | $6.16 | 19,343,653 | — | — |
| 2021-03-03 | $6.75 | $6.75 | 14,277,038 | — | — |
| 2021-03-02 | $7.61 | $7.61 | 10,956,427 | — | — |
| 2021-03-01 | $7.64 | $7.64 | 8,207,384 | — | — |
| 2021-02-26 | $7.53 | $7.53 | 10,185,145 | — | — |
| 2021-02-25 | $7.38 | $7.38 | 12,970,206 | — | — |
| 2021-02-24 | $7.97 | $7.97 | 10,414,667 | — | — |
| 2021-02-23 | $7.44 | $7.44 | 18,230,324 | — | — |
| 2021-02-22 | $7.98 | $7.98 | 9,853,283 | — | — |
| 2021-02-19 | $8.47 | $8.47 | 13,039,758 | — | — |
| 2021-02-18 | $7.93 | $7.93 | 14,817,060 | — | — |
| 2021-02-17 | $8.49 | $8.49 | 13,448,624 | — | — |
| 2021-02-16 | $9.05 | $9.05 | 16,384,961 | — | — |
| 2021-02-12 | $9.03 | $9.03 | 19,442,268 | — | — |
| 2021-02-11 | $8.68 | $8.68 | 14,158,800 | — | — |
| 2021-02-10 | $8.54 | $8.54 | 20,674,084 | — | — |
| 2021-02-09 | $8.99 | $8.99 | 14,392,296 | — | — |
| 2021-02-08 | $9.09 | $9.09 | 29,283,131 | — | — |
| 2021-02-05 | $7.93 | $7.93 | 11,574,446 | — | — |
| 2021-02-04 | $8.10 | $8.10 | 12,802,288 | — | — |
| 2021-02-03 | $8.34 | $8.34 | 19,094,508 | — | — |
| 2021-02-02 | $7.76 | $7.76 | 15,458,180 | — | — |
| 2021-02-01 | $7.75 | $7.75 | 21,430,958 | — | — |
| 2021-01-29 | $7.93 | $7.93 | 14,522,209 | — | — |
| 2021-01-28 | $7.98 | $7.98 | 20,134,310 | — | — |
| 2021-01-27 | $8.16 | $8.16 | 21,644,831 | — | — |
| 2021-01-26 | $9.01 | $9.01 | 19,918,948 | — | — |
| 2021-01-25 | $9.28 | $9.28 | 33,572,254 | — | — |
| 2021-01-22 | $9.35 | $9.35 | 21,542,490 | — | — |
| 2021-01-21 | $9.23 | $9.23 | 37,675,573 | — | — |
| 2021-01-20 | $8.95 | $8.95 | 68,928,019 | — | — |
| 2021-01-19 | $10.80 | $10.80 | 51,125,440 | — | — |
| 2021-01-15 | $8.26 | $8.26 | 11,615,681 | — | — |
| 2021-01-14 | $8.63 | $8.63 | 16,251,570 | — | — |
| 2021-01-13 | $8.64 | $8.64 | 22,431,017 | — | — |
| 2021-01-12 | $7.68 | $7.68 | 11,955,492 | — | — |
| 2021-01-11 | $7.48 | $7.48 | 13,107,820 | — | — |
| 2021-01-08 | $7.78 | $7.78 | 23,928,372 | — | — |
| 2021-01-07 | $7.64 | $7.64 | 28,962,446 | — | — |
| 2021-01-06 | $6.44 | $6.44 | 30,539,538 | — | — |
| 2021-01-05 | $5.89 | $5.89 | 18,969,314 | — | — |
| 2021-01-04 | $5.45 | $5.45 | 16,342,484 | — | — |