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
- 2010-04-26 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 | $9.26 | $9.26 | 95,700 | — | — |
| 2021-12-30 | $9.31 | $9.31 | 86,600 | — | — |
| 2021-12-29 | $9.24 | $9.24 | 145,600 | — | — |
| 2021-12-28 | $9.25 | $9.25 | 134,800 | — | — |
| 2021-12-27 | $9.39 | $9.39 | 79,400 | — | — |
| 2021-12-23 | $9.47 | $9.47 | 188,600 | — | — |
| 2021-12-22 | $8.94 | $8.94 | 127,400 | — | — |
| 2021-12-21 | $8.57 | $8.57 | 80,100 | — | — |
| 2021-12-20 | $8.21 | $8.21 | 105,900 | — | — |
| 2021-12-17 | $8.31 | $8.31 | 70,000 | — | — |
| 2021-12-16 | $8.22 | $8.22 | 141,300 | — | — |
| 2021-12-15 | $8.46 | $8.46 | 101,900 | — | — |
| 2021-12-14 | $8.37 | $8.37 | 111,800 | — | — |
| 2021-12-13 | $8.84 | $8.84 | 77,000 | — | — |
| 2021-12-10 | $9.28 | $9.28 | 60,500 | — | — |
| 2021-12-09 | $9.20 | $9.20 | 121,700 | — | — |
| 2021-12-08 | $9.51 | $9.51 | 65,700 | — | — |
| 2021-12-07 | $9.60 | $9.60 | 115,000 | — | — |
| 2021-12-06 | $9.01 | $9.01 | 126,300 | — | — |
| 2021-12-03 | $9.04 | $9.04 | 117,200 | — | — |
| 2021-12-02 | $9.38 | $9.38 | 83,300 | — | — |
| 2021-12-01 | $9.28 | $9.28 | 107,800 | — | — |
| 2021-11-30 | $9.61 | $9.61 | 176,100 | — | — |
| 2021-11-29 | $9.87 | $9.87 | 157,200 | — | — |
| 2021-11-26 | $10.05 | $10.05 | 66,500 | — | — |
| 2021-11-24 | $10.26 | $10.26 | 46,200 | — | — |
| 2021-11-23 | $10.44 | $10.44 | 63,200 | — | — |
| 2021-11-22 | $10.45 | $10.45 | 77,400 | — | — |
| 2021-11-19 | $10.61 | $10.61 | 73,600 | — | — |
| 2021-11-18 | $10.85 | $10.85 | 63,300 | — | — |
| 2021-11-17 | $10.59 | $10.59 | 54,800 | — | — |
| 2021-11-16 | $10.97 | $10.97 | 96,300 | — | — |
| 2021-11-15 | $11.09 | $11.09 | 80,400 | — | — |
| 2021-11-12 | $11.38 | $11.38 | 77,400 | — | — |
| 2021-11-11 | $10.90 | $10.90 | 160,500 | — | — |
| 2021-11-10 | $11.47 | $11.47 | 73,100 | — | — |
| 2021-11-09 | $11.68 | $11.68 | 99,700 | — | — |
| 2021-11-08 | $11.82 | $11.82 | 93,600 | — | — |
| 2021-11-05 | $11.82 | $11.82 | 128,200 | — | — |
| 2021-11-04 | $11.79 | $11.79 | 129,000 | — | — |
| 2021-11-03 | $12.67 | $12.67 | 93,300 | — | — |
| 2021-11-02 | $12.14 | $12.14 | 69,000 | — | — |
| 2021-11-01 | $12.48 | $12.48 | 31,900 | — | — |
| 2021-10-29 | $12.45 | $12.45 | 54,200 | — | — |
| 2021-10-28 | $12.38 | $12.38 | 91,500 | — | — |
| 2021-10-27 | $12.31 | $12.31 | 154,200 | — | — |
| 2021-10-26 | $12.74 | $12.74 | 153,000 | — | — |
| 2021-10-25 | $12.55 | $12.55 | 210,500 | — | — |
| 2021-10-22 | $11.91 | $11.91 | 130,800 | — | — |
| 2021-10-21 | $11.55 | $11.55 | 92,700 | — | — |
| 2021-10-20 | $11.47 | $11.47 | 146,000 | — | — |
| 2021-10-19 | $11.55 | $11.55 | 109,000 | — | — |
| 2021-10-18 | $11.40 | $11.40 | 111,200 | — | — |
| 2021-10-15 | $11.44 | $11.44 | 72,200 | — | — |
| 2021-10-14 | $11.25 | $11.25 | 119,600 | — | — |
| 2021-10-13 | $11.32 | $11.32 | 100,100 | — | — |
| 2021-10-12 | $10.78 | $10.78 | 112,800 | — | — |
| 2021-10-11 | $10.39 | $10.39 | 84,300 | — | — |
| 2021-10-08 | $10.13 | $10.13 | 87,300 | — | — |
| 2021-10-07 | $9.89 | $9.89 | 92,400 | — | — |
| 2021-10-06 | $9.81 | $9.81 | 137,800 | — | — |
| 2021-10-05 | $10.16 | $10.16 | 81,200 | — | — |
| 2021-10-04 | $10.00 | $10.00 | 74,700 | — | — |
| 2021-10-01 | $10.31 | $10.31 | 73,000 | — | — |
| 2021-09-30 | $10.51 | $10.51 | 56,100 | — | — |
| 2021-09-29 | $10.27 | $10.27 | 110,000 | — | — |
| 2021-09-28 | $10.79 | $10.79 | 116,500 | — | — |
| 2021-09-27 | $11.33 | $11.33 | 102,200 | — | — |
| 2021-09-24 | $10.57 | $10.57 | 69,100 | — | — |
| 2021-09-23 | $10.64 | $10.64 | 168,500 | — | — |
| 2021-09-22 | $10.93 | $10.93 | 100,800 | — | — |
| 2021-09-21 | $10.78 | $10.78 | 205,900 | — | — |
| 2021-09-20 | $10.92 | $10.92 | 226,800 | — | — |
| 2021-09-17 | $12.02 | $12.02 | 174,400 | — | — |
| 2021-09-16 | $12.82 | $12.82 | 77,800 | — | — |
| 2021-09-15 | $13.22 | $13.22 | 120,600 | — | — |
| 2021-09-14 | $12.63 | $12.63 | 68,100 | — | — |
| 2021-09-13 | $12.86 | $12.86 | 74,300 | — | — |
| 2021-09-10 | $12.96 | $12.96 | 37,900 | — | — |
| 2021-09-09 | $13.00 | $13.00 | 122,400 | — | — |
| 2021-09-08 | $13.13 | $13.13 | 92,000 | — | — |
| 2021-09-07 | $13.80 | $13.80 | 201,300 | — | — |
| 2021-09-03 | $13.48 | $13.48 | 102,400 | — | — |
| 2021-09-02 | $13.51 | $13.51 | 127,800 | — | — |
| 2021-09-01 | $13.81 | $13.81 | 81,200 | — | — |
| 2021-08-31 | $13.75 | $13.75 | 99,300 | — | — |
| 2021-08-30 | $13.53 | $13.53 | 48,600 | — | — |
| 2021-08-27 | $13.57 | $13.57 | 91,800 | — | — |
| 2021-08-26 | $13.33 | $13.33 | 99,100 | — | — |
| 2021-08-25 | $13.28 | $13.28 | 100,800 | — | — |
| 2021-08-24 | $13.43 | $13.43 | 147,700 | — | — |
| 2021-08-23 | $12.97 | $12.97 | 99,200 | — | — |
| 2021-08-20 | $12.77 | $12.77 | 67,100 | — | — |
| 2021-08-19 | $12.79 | $12.79 | 207,200 | — | — |
| 2021-08-18 | $13.69 | $13.69 | 138,700 | — | — |
| 2021-08-17 | $13.98 | $13.98 | 162,100 | — | — |
| 2021-08-16 | $14.94 | $14.94 | 143,800 | — | — |
| 2021-08-13 | $14.34 | $14.34 | 128,300 | — | — |
| 2021-08-12 | $14.73 | $14.73 | 80,600 | — | — |
| 2021-08-11 | $14.56 | $14.56 | 476,800 | — | — |
| 2021-08-10 | $16.79 | $16.79 | 134,300 | — | — |
| 2021-08-09 | $16.54 | $16.54 | 82,500 | — | — |
| 2021-08-06 | $16.29 | $16.29 | 61,000 | — | — |
| 2021-08-05 | $16.56 | $16.56 | 141,700 | — | — |
| 2021-08-04 | $15.85 | $15.85 | 124,000 | — | — |
| 2021-08-03 | $16.12 | $16.12 | 205,500 | — | — |
| 2021-08-02 | $16.55 | $16.55 | 135,600 | — | — |
| 2021-07-30 | $16.42 | $16.42 | 97,100 | — | — |
| 2021-07-29 | $16.56 | $16.56 | 180,000 | — | — |
| 2021-07-28 | $16.09 | $16.09 | 54,600 | — | — |
| 2021-07-27 | $15.59 | $15.59 | 57,500 | — | — |
| 2021-07-26 | $15.65 | $15.65 | 50,900 | — | — |
| 2021-07-23 | $15.39 | $15.39 | 74,400 | — | — |
| 2021-07-22 | $15.42 | $15.42 | 88,200 | — | — |
| 2021-07-21 | $15.83 | $15.83 | 235,200 | — | — |
| 2021-07-20 | $14.39 | $14.39 | 103,700 | — | — |
| 2021-07-19 | $13.43 | $13.43 | 172,000 | — | — |
| 2021-07-16 | $14.50 | $14.50 | 108,300 | — | — |
| 2021-07-15 | $15.17 | $15.17 | 106,600 | — | — |
| 2021-07-14 | $15.69 | $15.69 | 111,800 | — | — |
| 2021-07-13 | $16.05 | $16.05 | 62,600 | — | — |
| 2021-07-12 | $16.45 | $16.45 | 220,100 | — | — |
| 2021-07-09 | $15.39 | $15.39 | 60,000 | — | — |
| 2021-07-08 | $15.69 | $15.69 | 125,400 | — | — |
| 2021-07-07 | $15.35 | $15.35 | 82,600 | — | — |
| 2021-07-06 | $15.14 | $15.14 | 128,100 | — | — |
| 2021-07-02 | $15.16 | $15.16 | 268,100 | — | — |
| 2021-07-01 | $15.57 | $15.57 | 47,100 | — | — |
| 2021-06-30 | $15.59 | $15.59 | 224,100 | — | — |
| 2021-06-29 | $15.84 | $15.84 | 166,600 | — | — |
| 2021-06-28 | $15.82 | $15.82 | 150,600 | — | — |
| 2021-06-25 | $15.99 | $15.99 | 166,300 | — | — |
| 2021-06-24 | $16.00 | $16.00 | 105,600 | — | — |
| 2021-06-23 | $15.95 | $15.95 | 176,400 | — | — |
| 2021-06-22 | $15.90 | $15.90 | 116,200 | — | — |
| 2021-06-21 | $15.80 | $15.80 | 116,600 | — | — |
| 2021-06-18 | $15.69 | $15.69 | 164,400 | — | — |
| 2021-06-17 | $15.58 | $15.58 | 224,200 | — | — |
| 2021-06-16 | $15.80 | $15.80 | 106,400 | — | — |
| 2021-06-15 | $15.77 | $15.77 | 108,800 | — | — |
| 2021-06-14 | $15.79 | $15.79 | 114,900 | — | — |
| 2021-06-11 | $15.71 | $15.71 | 174,500 | — | — |
| 2021-06-10 | $15.12 | $15.12 | 92,600 | — | — |
| 2021-06-09 | $15.05 | $15.05 | 185,100 | — | — |
| 2021-06-08 | $15.40 | $15.40 | 130,900 | — | — |
| 2021-06-07 | $15.30 | $15.30 | 141,700 | — | — |
| 2021-06-04 | $15.79 | $15.79 | 76,900 | — | — |
| 2021-06-03 | $15.61 | $15.61 | 134,800 | — | — |
| 2021-06-02 | $16.08 | $16.08 | 184,800 | — | — |
| 2021-06-01 | $15.30 | $15.30 | 205,200 | — | — |
| 2021-05-28 | $14.64 | $14.64 | 193,700 | — | — |
| 2021-05-27 | $14.34 | $14.34 | 125,700 | — | — |
| 2021-05-26 | $13.25 | $13.25 | 152,600 | — | — |
| 2021-05-25 | $13.44 | $13.44 | 112,500 | — | — |
| 2021-05-24 | $14.06 | $14.06 | 123,800 | — | — |
| 2021-05-21 | $13.26 | $13.26 | 187,800 | — | — |
| 2021-05-20 | $13.33 | $13.33 | 164,900 | — | — |
| 2021-05-19 | $13.36 | $13.36 | 216,800 | — | — |
| 2021-05-18 | $14.04 | $14.04 | 188,900 | — | — |
| 2021-05-17 | $14.80 | $14.80 | 125,700 | — | — |
| 2021-05-14 | $14.63 | $14.63 | 157,000 | — | — |
| 2021-05-13 | $14.20 | $14.20 | 409,300 | — | — |
| 2021-05-12 | $16.07 | $16.07 | 133,300 | — | — |
| 2021-05-11 | $16.86 | $16.86 | 178,600 | — | — |
| 2021-05-10 | $17.11 | $17.11 | 201,200 | — | — |
| 2021-05-07 | $18.05 | $18.05 | 148,700 | — | — |
| 2021-05-06 | $18.00 | $18.00 | 110,400 | — | — |
| 2021-05-05 | $17.75 | $17.75 | 149,400 | — | — |
| 2021-05-04 | $17.25 | $17.25 | 124,800 | — | — |
| 2021-05-03 | $17.81 | $17.81 | 160,100 | — | — |
| 2021-04-30 | $17.50 | $17.50 | 75,700 | — | — |
| 2021-04-29 | $17.44 | $17.44 | 210,500 | — | — |
| 2021-04-28 | $17.14 | $17.14 | 47,400 | — | — |
| 2021-04-27 | $17.00 | $17.00 | 84,300 | — | — |
| 2021-04-26 | $17.17 | $17.17 | 175,400 | — | — |
| 2021-04-23 | $16.76 | $16.76 | 116,100 | — | — |
| 2021-04-22 | $16.26 | $16.26 | 145,500 | — | — |
| 2021-04-21 | $16.50 | $16.50 | 246,700 | — | — |
| 2021-04-20 | $16.05 | $16.05 | 243,300 | — | — |
| 2021-04-19 | $16.47 | $16.47 | 365,200 | — | — |
| 2021-04-16 | $15.44 | $15.44 | 126,500 | — | — |
| 2021-04-15 | $15.11 | $15.11 | 185,800 | — | — |
| 2021-04-14 | $14.81 | $14.81 | 110,300 | — | — |
| 2021-04-13 | $15.16 | $15.16 | 182,300 | — | — |
| 2021-04-12 | $15.77 | $15.77 | 288,800 | — | — |
| 2021-04-09 | $15.45 | $15.45 | 393,000 | — | — |
| 2021-04-08 | $12.99 | $12.99 | 66,900 | — | — |
| 2021-04-07 | $13.54 | $13.54 | 19,800 | — | — |
| 2021-04-06 | $13.85 | $13.85 | 34,600 | — | — |
| 2021-04-05 | $13.80 | $13.80 | 12,000 | — | — |
| 2021-04-01 | $13.85 | $13.85 | 34,100 | — | — |
| 2021-03-31 | $13.90 | $13.90 | 39,700 | — | — |
| 2021-03-30 | $13.65 | $13.65 | 111,600 | — | — |
| 2021-03-29 | $13.95 | $13.95 | 38,400 | — | — |
| 2021-03-26 | $14.12 | $14.12 | 63,300 | — | — |
| 2021-03-25 | $14.50 | $14.50 | 79,700 | — | — |
| 2021-03-24 | $14.41 | $14.41 | 64,500 | — | — |
| 2021-03-23 | $14.08 | $14.08 | 66,800 | — | — |
| 2021-03-22 | $14.50 | $14.50 | 58,400 | — | — |
| 2021-03-19 | $14.19 | $14.19 | 128,000 | — | — |
| 2021-03-18 | $15.12 | $15.12 | 69,900 | — | — |
| 2021-03-17 | $16.13 | $16.13 | 50,000 | — | — |
| 2021-03-16 | $16.12 | $16.12 | 69,900 | — | — |
| 2021-03-15 | $16.49 | $16.49 | 151,600 | — | — |
| 2021-03-12 | $15.62 | $15.62 | 61,800 | — | — |
| 2021-03-11 | $15.09 | $15.09 | 38,300 | — | — |
| 2021-03-10 | $14.64 | $14.64 | 55,400 | — | — |
| 2021-03-09 | $15.20 | $15.20 | 40,400 | — | — |
| 2021-03-08 | $15.58 | $15.58 | 17,200 | — | — |
| 2021-03-05 | $15.40 | $15.40 | 91,270 | — | — |
| 2021-03-04 | $14.00 | $14.00 | 63,270 | — | — |
| 2021-03-03 | $15.10 | $15.10 | 42,010 | — | — |
| 2021-03-02 | $15.60 | $15.60 | 161,680 | — | — |
| 2021-03-01 | $14.60 | $14.60 | 63,520 | — | — |
| 2021-02-26 | $13.90 | $13.90 | 128,350 | — | — |
| 2021-02-25 | $13.50 | $13.50 | 46,730 | — | — |
| 2021-02-24 | $14.10 | $14.10 | 42,380 | — | — |
| 2021-02-23 | $13.80 | $13.80 | 91,860 | — | — |
| 2021-02-22 | $14.40 | $14.40 | 90,140 | — | — |
| 2021-02-19 | $15.90 | $15.90 | 111,890 | — | — |
| 2021-02-18 | $16.30 | $16.30 | 152,460 | — | — |
| 2021-02-17 | $15.80 | $15.80 | 149,390 | — | — |
| 2021-02-16 | $14.60 | $14.60 | 135,630 | — | — |
| 2021-02-12 | $14.30 | $14.30 | 134,140 | — | — |
| 2021-02-11 | $14.60 | $14.60 | 91,890 | — | — |
| 2021-02-10 | $15.00 | $15.00 | 80,410 | — | — |
| 2021-02-09 | $14.80 | $14.80 | 75,870 | — | — |
| 2021-02-08 | $15.00 | $15.00 | 179,660 | — | — |
| 2021-02-05 | $14.30 | $14.30 | 106,410 | — | — |
| 2021-02-04 | $14.50 | $14.50 | 44,730 | — | — |
| 2021-02-03 | $14.80 | $14.80 | 90,320 | — | — |
| 2021-02-02 | $14.60 | $14.60 | 73,960 | — | — |
| 2021-02-01 | $14.50 | $14.50 | 221,990 | — | — |
| 2021-01-29 | $14.00 | $14.00 | 57,050 | — | — |
| 2021-01-28 | $14.00 | $14.00 | 91,860 | — | — |
| 2021-01-27 | $14.00 | $14.00 | 166,760 | — | — |
| 2021-01-26 | $14.70 | $14.70 | 122,130 | — | — |
| 2021-01-25 | $15.20 | $15.20 | 160,710 | — | — |
| 2021-01-22 | $14.90 | $14.90 | 94,060 | — | — |
| 2021-01-21 | $15.00 | $15.00 | 176,190 | — | — |
| 2021-01-20 | $15.90 | $15.90 | 472,940 | — | — |
| 2021-01-19 | $13.90 | $13.90 | 81,870 | — | — |
| 2021-01-15 | $13.00 | $13.00 | 61,590 | — | — |
| 2021-01-14 | $13.10 | $13.10 | 208,560 | — | — |
| 2021-01-13 | $12.20 | $12.20 | 34,810 | — | — |
| 2021-01-12 | $12.00 | $12.00 | 60,520 | — | — |
| 2021-01-11 | $11.00 | $11.00 | 30,550 | — | — |
| 2021-01-08 | $11.40 | $11.40 | 36,030 | — | — |
| 2021-01-07 | $11.40 | $11.40 | 54,420 | — | — |
| 2021-01-06 | $11.40 | $11.40 | 35,040 | — | — |
| 2021-01-05 | $11.80 | $11.80 | 38,510 | — | — |
| 2021-01-04 | $11.50 | $11.50 | 67,120 | — | — |