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
- 2018-01-11 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 | $9.70 | $10.01 | 711,600 | — | — |
| 2021-12-30 | $9.76 | $10.07 | 867,000 | — | — |
| 2021-12-29 | $9.91 | $10.23 | 673,400 | — | — |
| 2021-12-28 | $10.25 | $10.58 | 1,037,500 | — | — |
| 2021-12-27 | $10.45 | $10.78 | 1,277,200 | — | — |
| 2021-12-23 | $10.16 | $10.48 | 1,121,000 | — | — |
| 2021-12-22 | $9.99 | $10.31 | 854,900 | — | — |
| 2021-12-21 | $9.91 | $10.23 | 1,539,600 | — | — |
| 2021-12-20 | $9.21 | $9.50 | 1,108,700 | — | — |
| 2021-12-17 | $9.43 | $9.73 | 3,314,900 | — | — |
| 2021-12-16 | $9.74 | $10.05 | 1,663,800 | — | — |
| 2021-12-15 | $9.65 | $9.96 | 1,965,200 | — | — |
| 2021-12-14 | $9.61 | $9.92 | 1,580,800 | — | — |
| 2021-12-13 | $9.96 | $10.28 | 1,380,400 | — | — |
| 2021-12-10 | $10.45 | $10.78 | 1,050,700 | — | — |
| 2021-12-09 | $10.09 | $10.41 | 887,100 | — | — |
| 2021-12-08 | $10.12 | $10.44 | 1,094,600 | — | — |
| 2021-12-07 | $9.97 | $10.29 | 1,821,200 | — | — |
| 2021-12-06 | $9.53 | $9.83 | 1,846,100 | — | — |
| 2021-12-03 | $8.94 | $9.23 | 1,314,800 | — | — |
| 2021-12-02 | $8.95 | $9.24 | 1,685,600 | — | — |
| 2021-12-01 | $8.75 | $9.03 | 1,148,900 | — | — |
| 2021-11-30 | $9.20 | $9.49 | 2,594,700 | — | — |
| 2021-11-29 | $9.62 | $9.93 | 1,604,000 | — | — |
| 2021-11-26 | $9.30 | $9.60 | 943,500 | — | — |
| 2021-11-24 | $9.98 | $10.30 | 1,436,300 | — | — |
| 2021-11-23 | $9.87 | $10.19 | 2,178,400 | — | — |
| 2021-11-22 | $9.29 | $9.59 | 2,542,600 | — | — |
| 2021-11-19 | $9.33 | $9.63 | 3,146,100 | — | — |
| 2021-11-18 | $9.94 | $10.26 | 1,943,900 | — | — |
| 2021-11-17 | $10.44 | $10.77 | 1,290,200 | — | — |
| 2021-11-16 | $10.97 | $11.32 | 1,670,900 | — | — |
| 2021-11-15 | $10.61 | $10.95 | 1,380,900 | — | — |
| 2021-11-12 | $10.90 | $11.25 | 1,232,400 | — | — |
| 2021-11-11 | $11.12 | $11.48 | 1,522,000 | — | — |
| 2021-11-10 | $11.24 | $11.60 | 1,513,700 | — | — |
| 2021-11-09 | $11.87 | $12.25 | 2,627,100 | — | — |
| 2021-11-08 | $11.99 | $12.37 | 1,733,100 | — | — |
| 2021-11-05 | $11.87 | $12.25 | 5,160,400 | — | — |
| 2021-11-04 | $12.50 | $12.90 | 2,894,400 | — | — |
| 2021-11-03 | $12.57 | $12.97 | 1,756,200 | — | — |
| 2021-11-02 | $12.69 | $13.10 | 1,294,700 | — | — |
| 2021-11-01 | $13.08 | $13.50 | 1,789,700 | — | — |
| 2021-10-29 | $12.92 | $13.33 | 2,826,400 | — | — |
| 2021-10-28 | $13.76 | $14.20 | 2,464,100 | — | — |
| 2021-10-27 | $13.63 | $14.07 | 3,485,800 | — | — |
| 2021-10-26 | $15.58 | $16.08 | 1,513,600 | — | — |
| 2021-10-25 | $15.48 | $15.97 | 1,348,900 | — | — |
| 2021-10-22 | $15.01 | $15.49 | 1,834,100 | — | — |
| 2021-10-21 | $15.60 | $16.10 | 2,870,200 | — | — |
| 2021-10-20 | $15.46 | $15.95 | 811,200 | — | — |
| 2021-10-19 | $15.28 | $15.77 | 980,800 | — | — |
| 2021-10-18 | $15.42 | $15.91 | 1,637,600 | — | — |
| 2021-10-15 | $15.22 | $15.71 | 1,624,100 | — | — |
| 2021-10-14 | $14.82 | $15.29 | 1,615,100 | — | — |
| 2021-10-13 | $14.63 | $15.10 | 2,661,500 | — | — |
| 2021-10-12 | $14.34 | $14.80 | 1,540,100 | — | — |
| 2021-10-11 | $13.81 | $14.25 | 1,815,300 | — | — |
| 2021-10-08 | $13.75 | $14.19 | 1,235,300 | — | — |
| 2021-10-07 | $13.39 | $13.82 | 1,298,600 | — | — |
| 2021-10-06 | $12.87 | $13.28 | 2,386,400 | — | — |
| 2021-10-05 | $13.20 | $13.62 | 2,127,600 | — | — |
| 2021-10-04 | $13.07 | $13.49 | 1,964,400 | — | — |
| 2021-10-01 | $12.70 | $13.11 | 1,675,200 | — | — |
| 2021-09-30 | $12.13 | $12.52 | 1,671,600 | — | — |
| 2021-09-29 | $12.82 | $13.23 | 1,494,900 | — | — |
| 2021-09-28 | $12.88 | $13.29 | 1,777,300 | — | — |
| 2021-09-27 | $12.71 | $13.12 | 1,880,200 | — | — |
| 2021-09-24 | $11.50 | $11.87 | 843,900 | — | — |
| 2021-09-23 | $11.36 | $11.72 | 1,244,800 | — | — |
| 2021-09-22 | $10.64 | $10.98 | 2,006,800 | — | — |
| 2021-09-21 | $10.55 | $10.89 | 1,347,700 | — | — |
| 2021-09-20 | $10.27 | $10.60 | 765,300 | — | — |
| 2021-09-17 | $10.65 | $10.99 | 3,550,000 | — | — |
| 2021-09-16 | $11.03 | $11.38 | 688,100 | — | — |
| 2021-09-15 | $11.24 | $11.60 | 1,276,300 | — | — |
| 2021-09-14 | $10.71 | $11.05 | 1,272,200 | — | — |
| 2021-09-13 | $10.78 | $11.12 | 1,854,000 | — | — |
| 2021-09-10 | $9.83 | $10.14 | 1,274,800 | — | — |
| 2021-09-09 | $9.97 | $10.29 | 689,900 | — | — |
| 2021-09-08 | $10.01 | $10.33 | 590,900 | — | — |
| 2021-09-07 | $10.48 | $10.81 | 535,800 | — | — |
| 2021-09-03 | $10.38 | $10.71 | 468,300 | — | — |
| 2021-09-02 | $10.55 | $10.89 | 739,200 | — | — |
| 2021-09-01 | $10.16 | $10.48 | 603,900 | — | — |
| 2021-08-31 | $10.22 | $10.55 | 1,254,000 | — | — |
| 2021-08-30 | $10.14 | $10.46 | 772,700 | — | — |
| 2021-08-27 | $10.59 | $10.93 | 648,600 | — | — |
| 2021-08-26 | $10.11 | $10.43 | 823,000 | — | — |
| 2021-08-25 | $10.34 | $10.67 | 1,070,400 | — | — |
| 2021-08-24 | $10.27 | $10.60 | 1,450,800 | — | — |
| 2021-08-23 | $9.99 | $10.31 | 1,025,300 | — | — |
| 2021-08-20 | $9.54 | $9.84 | 923,800 | — | — |
| 2021-08-19 | $9.54 | $9.84 | 1,244,600 | — | — |
| 2021-08-18 | $9.95 | $10.27 | 1,286,700 | — | — |
| 2021-08-17 | $9.68 | $9.99 | 1,211,300 | — | — |
| 2021-08-16 | $9.79 | $10.10 | 996,700 | — | — |
| 2021-08-13 | $9.90 | $10.22 | 840,800 | — | — |
| 2021-08-12 | $10.32 | $10.65 | 1,166,600 | — | — |
| 2021-08-11 | $10.30 | $10.63 | 1,459,300 | — | — |
| 2021-08-10 | $9.82 | $10.13 | 1,198,200 | — | — |
| 2021-08-09 | $9.52 | $9.82 | 817,200 | — | — |
| 2021-08-06 | $9.77 | $10.08 | 694,200 | — | — |
| 2021-08-05 | $9.60 | $9.91 | 1,039,600 | — | — |
| 2021-08-04 | $9.33 | $9.63 | 1,316,000 | — | — |
| 2021-08-03 | $10.24 | $10.57 | 1,863,200 | — | — |
| 2021-08-02 | $9.93 | $10.25 | 2,456,200 | — | — |
| 2021-07-30 | $10.19 | $10.52 | 1,893,300 | — | — |
| 2021-07-29 | $10.65 | $10.99 | 1,988,500 | — | — |
| 2021-07-28 | $10.90 | $11.25 | 2,832,900 | — | — |
| 2021-07-27 | $11.48 | $11.85 | 977,300 | — | — |
| 2021-07-26 | $11.73 | $12.10 | 842,600 | — | — |
| 2021-07-23 | $11.23 | $11.59 | 1,130,600 | — | — |
| 2021-07-22 | $11.84 | $12.22 | 848,400 | — | — |
| 2021-07-21 | $11.98 | $12.36 | 1,113,100 | — | — |
| 2021-07-20 | $11.37 | $11.73 | 1,195,400 | — | — |
| 2021-07-19 | $11.40 | $11.76 | 1,369,800 | — | — |
| 2021-07-16 | $11.64 | $12.01 | 1,216,600 | — | — |
| 2021-07-15 | $12.06 | $12.45 | 1,613,200 | — | — |
| 2021-07-14 | $12.64 | $13.04 | 696,700 | — | — |
| 2021-07-13 | $13.30 | $13.72 | 721,800 | — | — |
| 2021-07-12 | $13.69 | $14.13 | 1,188,300 | — | — |
| 2021-07-09 | $13.89 | $14.33 | 1,492,500 | — | — |
| 2021-07-08 | $13.35 | $13.78 | 1,259,900 | — | — |
| 2021-07-07 | $13.08 | $13.50 | 1,368,900 | — | — |
| 2021-07-06 | $13.60 | $14.03 | 1,567,500 | — | — |
| 2021-07-02 | $14.88 | $15.36 | 570,300 | — | — |
| 2021-07-01 | $15.04 | $15.52 | 1,012,800 | — | — |
| 2021-06-30 | $14.16 | $14.61 | 927,700 | — | — |
| 2021-06-29 | $14.11 | $14.56 | 625,900 | — | — |
| 2021-06-28 | $14.34 | $14.80 | 1,198,900 | — | — |
| 2021-06-25 | $15.58 | $16.08 | 2,564,400 | — | — |
| 2021-06-24 | $15.78 | $16.28 | 710,900 | — | — |
| 2021-06-23 | $15.47 | $15.96 | 1,281,300 | — | — |
| 2021-06-22 | $15.82 | $16.33 | 830,100 | — | — |
| 2021-06-21 | $15.66 | $16.16 | 1,891,700 | — | — |
| 2021-06-18 | $14.14 | $14.59 | 5,184,400 | — | — |
| 2021-06-17 | $14.38 | $14.84 | 2,634,800 | — | — |
| 2021-06-16 | $15.27 | $15.76 | 4,160,100 | — | — |
| 2021-06-15 | $15.10 | $15.58 | 1,961,200 | — | — |
| 2021-06-14 | $14.71 | $15.18 | 3,502,100 | — | — |
| 2021-06-11 | $15.30 | $15.79 | 1,289,300 | — | — |
| 2021-06-10 | $15.32 | $15.81 | 3,180,700 | — | — |
| 2021-06-09 | $15.13 | $15.61 | 2,285,200 | — | — |
| 2021-06-08 | $15.24 | $15.73 | 6,602,400 | — | — |
| 2021-06-07 | $16.75 | $17.29 | 2,041,700 | — | — |
| 2021-06-04 | $17.49 | $18.05 | 1,079,100 | — | — |
| 2021-06-03 | $17.38 | $17.94 | 2,124,200 | — | — |
| 2021-06-02 | $17.29 | $17.84 | 2,488,500 | — | — |
| 2021-06-01 | $15.50 | $16.00 | 1,362,800 | — | — |
| 2021-05-28 | $14.96 | $15.44 | 435,100 | — | — |
| 2021-05-27 | $14.97 | $15.45 | 795,100 | — | — |
| 2021-05-26 | $14.50 | $14.96 | 477,900 | — | — |
| 2021-05-25 | $14.29 | $14.75 | 679,000 | — | — |
| 2021-05-24 | $14.44 | $14.90 | 750,600 | — | — |
| 2021-05-21 | $14.38 | $14.84 | 797,300 | — | — |
| 2021-05-20 | $14.07 | $14.52 | 852,100 | — | — |
| 2021-05-19 | $13.98 | $14.43 | 623,500 | — | — |
| 2021-05-18 | $14.07 | $14.52 | 1,341,400 | — | — |
| 2021-05-17 | $14.67 | $15.14 | 562,100 | — | — |
| 2021-05-14 | $14.33 | $14.79 | 912,900 | — | — |
| 2021-05-13 | $13.57 | $14.00 | 825,200 | — | — |
| 2021-05-12 | $13.72 | $14.16 | 1,076,900 | — | — |
| 2021-05-11 | $13.69 | $14.13 | 822,600 | — | — |
| 2021-05-10 | $13.47 | $13.90 | 961,800 | — | — |
| 2021-05-07 | $14.05 | $14.50 | 1,762,500 | — | — |
| 2021-05-06 | $13.10 | $13.52 | 1,659,500 | — | — |
| 2021-05-05 | $13.20 | $13.62 | 2,115,900 | — | — |
| 2021-05-04 | $12.55 | $12.95 | 1,551,900 | — | — |
| 2021-05-03 | $12.03 | $12.41 | 737,400 | — | — |
| 2021-04-30 | $11.70 | $12.07 | 816,300 | — | — |
| 2021-04-29 | $12.18 | $12.57 | 1,042,900 | — | — |
| 2021-04-28 | $12.20 | $12.59 | 1,560,000 | — | — |
| 2021-04-27 | $10.78 | $11.12 | 1,009,700 | — | — |
| 2021-04-26 | $10.87 | $11.22 | 1,095,700 | — | — |
| 2021-04-23 | $10.14 | $10.46 | 549,700 | — | — |
| 2021-04-22 | $10.17 | $10.49 | 585,100 | — | — |
| 2021-04-21 | $10.17 | $10.49 | 1,217,600 | — | — |
| 2021-04-20 | $10.06 | $10.38 | 730,600 | — | — |
| 2021-04-19 | $10.64 | $10.98 | 597,700 | — | — |
| 2021-04-16 | $10.70 | $11.04 | 776,100 | — | — |
| 2021-04-15 | $11.48 | $11.85 | 473,200 | — | — |
| 2021-04-14 | $11.58 | $11.95 | 907,200 | — | — |
| 2021-04-13 | $10.74 | $11.08 | 1,143,800 | — | — |
| 2021-04-12 | $10.94 | $11.29 | 514,900 | — | — |
| 2021-04-09 | $10.84 | $11.19 | 570,900 | — | — |
| 2021-04-08 | $11.16 | $11.52 | 597,000 | — | — |
| 2021-04-07 | $11.27 | $11.63 | 657,700 | — | — |
| 2021-04-06 | $11.38 | $11.74 | 1,544,100 | — | — |
| 2021-04-05 | $11.45 | $11.82 | 878,500 | — | — |
| 2021-04-01 | $11.70 | $12.07 | 695,400 | — | — |
| 2021-03-31 | $11.29 | $11.65 | 1,329,400 | — | — |
| 2021-03-30 | $11.12 | $11.48 | 719,900 | — | — |
| 2021-03-29 | $11.08 | $11.43 | 820,900 | — | — |
| 2021-03-26 | $11.30 | $11.66 | 985,200 | — | — |
| 2021-03-25 | $11.04 | $11.39 | 1,154,600 | — | — |
| 2021-03-24 | $10.30 | $10.63 | 2,925,700 | — | — |
| 2021-03-23 | $10.33 | $10.66 | 951,500 | — | — |
| 2021-03-22 | $11.03 | $11.38 | 1,033,300 | — | — |
| 2021-03-19 | $11.56 | $11.93 | 6,665,000 | — | — |
| 2021-03-18 | $11.89 | $12.27 | 980,800 | — | — |
| 2021-03-17 | $12.69 | $13.10 | 982,300 | — | — |
| 2021-03-16 | $12.36 | $12.75 | 1,141,300 | — | — |
| 2021-03-15 | $12.76 | $13.17 | 1,154,900 | — | — |
| 2021-03-12 | $13.01 | $13.43 | 1,407,400 | — | — |
| 2021-03-11 | $12.90 | $13.31 | 2,558,300 | — | — |
| 2021-03-10 | $14.54 | $15.00 | 1,205,800 | — | — |
| 2021-03-09 | $13.50 | $13.93 | 1,087,300 | — | — |
| 2021-03-08 | $13.95 | $14.40 | 1,199,400 | — | — |
| 2021-03-05 | $13.62 | $14.06 | 1,451,700 | — | — |
| 2021-03-04 | $12.42 | $12.82 | 1,288,900 | — | — |
| 2021-03-03 | $12.27 | $12.66 | 716,300 | — | — |
| 2021-03-02 | $12.16 | $12.55 | 874,700 | — | — |
| 2021-03-01 | $12.67 | $13.07 | 1,514,000 | — | — |
| 2021-02-26 | $11.69 | $12.06 | 1,049,700 | — | — |
| 2021-02-25 | $11.83 | $12.21 | 1,364,200 | — | — |
| 2021-02-24 | $11.90 | $12.28 | 3,210,500 | — | — |
| 2021-02-23 | $11.24 | $11.60 | 1,362,500 | — | — |
| 2021-02-22 | $10.94 | $11.29 | 1,657,600 | — | — |
| 2021-02-19 | $10.39 | $10.72 | 1,876,200 | — | — |
| 2021-02-18 | $10.37 | $10.70 | 1,635,900 | — | — |
| 2021-02-17 | $10.91 | $11.26 | 1,234,700 | — | — |
| 2021-02-16 | $11.13 | $11.49 | 1,116,200 | — | — |
| 2021-02-12 | $10.89 | $11.24 | 1,100,900 | — | — |
| 2021-02-11 | $11.00 | $11.35 | 1,856,700 | — | — |
| 2021-02-10 | $11.21 | $11.57 | 2,573,900 | — | — |
| 2021-02-09 | $11.26 | $11.62 | 6,179,100 | — | — |
| 2021-02-08 | $12.28 | $12.67 | 1,295,100 | — | — |
| 2021-02-05 | $12.63 | $13.03 | 953,400 | — | — |
| 2021-02-04 | $13.31 | $13.74 | 747,700 | — | — |
| 2021-02-03 | $12.82 | $13.23 | 426,700 | — | — |
| 2021-02-02 | $12.36 | $12.75 | 356,400 | — | — |
| 2021-02-01 | $12.28 | $12.67 | 410,800 | — | — |
| 2021-01-29 | $12.02 | $12.40 | 636,900 | — | — |
| 2021-01-28 | $12.24 | $12.63 | 527,400 | — | — |
| 2021-01-27 | $11.73 | $12.10 | 1,267,500 | — | — |
| 2021-01-26 | $11.77 | $12.15 | 500,400 | — | — |
| 2021-01-25 | $12.09 | $12.48 | 611,800 | — | — |
| 2021-01-22 | $12.58 | $12.98 | 806,900 | — | — |
| 2021-01-21 | $12.03 | $12.41 | 580,800 | — | — |
| 2021-01-20 | $12.98 | $13.39 | 624,400 | — | — |
| 2021-01-19 | $12.82 | $13.23 | 572,400 | — | — |
| 2021-01-15 | $12.64 | $13.04 | 389,000 | — | — |
| 2021-01-14 | $13.26 | $13.68 | 671,600 | — | — |
| 2021-01-13 | $12.17 | $12.56 | 440,200 | — | — |
| 2021-01-12 | $12.90 | $13.31 | 564,600 | — | — |
| 2021-01-11 | $12.16 | $12.55 | 407,600 | — | — |
| 2021-01-08 | $12.38 | $12.78 | 340,300 | — | — |
| 2021-01-07 | $12.29 | $12.68 | 572,600 | — | — |
| 2021-01-06 | $12.12 | $12.51 | 1,266,900 | — | — |
| 2021-01-05 | $12.02 | $12.40 | 1,399,700 | — | — |
| 2021-01-04 | $10.59 | $10.93 | 688,900 | — | — |