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
- 2004-07-22 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 | $10.10 | $10.10 | 509,200 | — | — |
| 2021-12-30 | $10.09 | $10.09 | 630,700 | — | — |
| 2021-12-29 | $10.07 | $10.07 | 713,600 | — | — |
| 2021-12-28 | $9.59 | $9.59 | 282,300 | — | — |
| 2021-12-27 | $9.82 | $9.82 | 330,600 | — | — |
| 2021-12-23 | $9.64 | $9.64 | 421,100 | — | — |
| 2021-12-22 | $9.59 | $9.59 | 413,400 | — | — |
| 2021-12-21 | $9.34 | $9.34 | 511,900 | — | — |
| 2021-12-20 | $9.26 | $9.26 | 423,200 | — | — |
| 2021-12-17 | $9.41 | $9.41 | 931,800 | — | — |
| 2021-12-16 | $9.41 | $9.41 | 678,500 | — | — |
| 2021-12-15 | $9.60 | $9.60 | 587,800 | — | — |
| 2021-12-14 | $9.26 | $9.26 | 642,800 | — | — |
| 2021-12-13 | $9.30 | $9.30 | 483,400 | — | — |
| 2021-12-10 | $9.31 | $9.31 | 754,300 | — | — |
| 2021-12-09 | $9.11 | $9.11 | 236,700 | — | — |
| 2021-12-08 | $9.23 | $9.23 | 652,800 | — | — |
| 2021-12-07 | $9.42 | $9.42 | 817,800 | — | — |
| 2021-12-06 | $9.07 | $9.07 | 858,900 | — | — |
| 2021-12-03 | $8.53 | $8.53 | 569,200 | — | — |
| 2021-12-02 | $8.44 | $8.44 | 716,400 | — | — |
| 2021-12-01 | $8.44 | $8.44 | 520,500 | — | — |
| 2021-11-30 | $8.39 | $8.39 | 753,700 | — | — |
| 2021-11-29 | $8.61 | $8.61 | 462,100 | — | — |
| 2021-11-26 | $8.56 | $8.56 | 766,100 | — | — |
| 2021-11-24 | $9.26 | $9.26 | 465,000 | — | — |
| 2021-11-23 | $9.22 | $9.22 | 713,300 | — | — |
| 2021-11-22 | $9.43 | $9.43 | 735,200 | — | — |
| 2021-11-19 | $9.35 | $9.35 | 754,400 | — | — |
| 2021-11-18 | $9.32 | $9.32 | 1,339,600 | — | — |
| 2021-11-17 | $9.01 | $9.01 | 712,000 | — | — |
| 2021-11-16 | $8.68 | $8.68 | 367,700 | — | — |
| 2021-11-15 | $8.71 | $8.71 | 352,800 | — | — |
| 2021-11-12 | $8.62 | $8.62 | 193,500 | — | — |
| 2021-11-11 | $8.57 | $8.57 | 280,500 | — | — |
| 2021-11-10 | $8.39 | $8.39 | 559,000 | — | — |
| 2021-11-09 | $8.57 | $8.57 | 534,400 | — | — |
| 2021-11-08 | $8.65 | $8.65 | 259,300 | — | — |
| 2021-11-05 | $8.59 | $8.59 | 363,300 | — | — |
| 2021-11-04 | $8.58 | $8.58 | 468,800 | — | — |
| 2021-11-03 | $8.56 | $8.56 | 314,400 | — | — |
| 2021-11-02 | $8.38 | $8.38 | 343,700 | — | — |
| 2021-11-01 | $8.42 | $8.42 | 371,400 | — | — |
| 2021-10-29 | $8.35 | $8.35 | 435,300 | — | — |
| 2021-10-28 | $8.44 | $8.44 | 859,200 | — | — |
| 2021-10-27 | $7.81 | $7.81 | 566,600 | — | — |
| 2021-10-26 | $7.77 | $7.77 | 942,700 | — | — |
| 2021-10-25 | $7.62 | $7.62 | 407,000 | — | — |
| 2021-10-22 | $7.49 | $7.49 | 664,400 | — | — |
| 2021-10-21 | $7.63 | $7.63 | 420,900 | — | — |
| 2021-10-20 | $7.62 | $7.62 | 790,400 | — | — |
| 2021-10-19 | $7.78 | $7.78 | 792,500 | — | — |
| 2021-10-18 | $7.64 | $7.64 | 650,300 | — | — |
| 2021-10-15 | $7.72 | $7.72 | 484,200 | — | — |
| 2021-10-14 | $7.55 | $7.55 | 391,200 | — | — |
| 2021-10-13 | $7.40 | $7.40 | 509,200 | — | — |
| 2021-10-12 | $7.34 | $7.34 | 714,500 | — | — |
| 2021-10-11 | $7.51 | $7.51 | 574,000 | — | — |
| 2021-10-08 | $7.62 | $7.62 | 1,058,000 | — | — |
| 2021-10-07 | $7.62 | $7.62 | 1,209,900 | — | — |
| 2021-10-06 | $7.40 | $7.40 | 863,500 | — | — |
| 2021-10-05 | $7.66 | $7.66 | 544,800 | — | — |
| 2021-10-04 | $7.63 | $7.63 | 558,100 | — | — |
| 2021-10-01 | $7.79 | $7.79 | 674,800 | — | — |
| 2021-09-30 | $7.95 | $7.95 | 587,000 | — | — |
| 2021-09-29 | $7.95 | $7.95 | 658,700 | — | — |
| 2021-09-28 | $8.07 | $8.07 | 542,000 | — | — |
| 2021-09-27 | $8.22 | $8.22 | 831,700 | — | — |
| 2021-09-24 | $8.05 | $8.05 | 844,000 | — | — |
| 2021-09-23 | $8.35 | $8.35 | 761,200 | — | — |
| 2021-09-22 | $8.51 | $8.51 | 948,300 | — | — |
| 2021-09-21 | $8.29 | $8.29 | 1,006,100 | — | — |
| 2021-09-20 | $8.49 | $8.49 | 2,801,300 | — | — |
| 2021-09-17 | $8.25 | $8.25 | 5,618,000 | — | — |
| 2021-09-16 | $8.46 | $8.46 | 1,089,700 | — | — |
| 2021-09-15 | $8.65 | $8.65 | 727,600 | — | — |
| 2021-09-14 | $8.66 | $8.66 | 774,400 | — | — |
| 2021-09-13 | $8.74 | $8.74 | 724,900 | — | — |
| 2021-09-10 | $8.63 | $8.63 | 714,000 | — | — |
| 2021-09-09 | $8.72 | $8.72 | 452,200 | — | — |
| 2021-09-08 | $8.70 | $8.70 | 994,700 | — | — |
| 2021-09-07 | $8.87 | $8.87 | 640,200 | — | — |
| 2021-09-03 | $8.98 | $8.98 | 743,600 | — | — |
| 2021-09-02 | $8.83 | $8.83 | 655,300 | — | — |
| 2021-09-01 | $8.94 | $8.94 | 552,800 | — | — |
| 2021-08-31 | $8.81 | $8.81 | 715,700 | — | — |
| 2021-08-30 | $8.81 | $8.81 | 790,000 | — | — |
| 2021-08-27 | $8.95 | $8.95 | 751,700 | — | — |
| 2021-08-26 | $8.80 | $8.80 | 2,371,800 | — | — |
| 2021-08-25 | $9.11 | $9.11 | 7,180,600 | — | — |
| 2021-08-24 | $8.70 | $8.70 | 1,134,700 | — | — |
| 2021-08-23 | $8.45 | $8.45 | 714,000 | — | — |
| 2021-08-20 | $8.42 | $8.42 | 457,200 | — | — |
| 2021-08-19 | $8.59 | $8.59 | 600,300 | — | — |
| 2021-08-18 | $8.92 | $8.92 | 719,000 | — | — |
| 2021-08-17 | $8.65 | $8.65 | 564,000 | — | — |
| 2021-08-16 | $8.82 | $8.82 | 671,800 | — | — |
| 2021-08-13 | $8.88 | $8.88 | 551,700 | — | — |
| 2021-08-12 | $9.20 | $9.20 | 773,600 | — | — |
| 2021-08-11 | $9.55 | $9.55 | 223,400 | — | — |
| 2021-08-10 | $9.59 | $9.59 | 299,000 | — | — |
| 2021-08-09 | $9.63 | $9.63 | 348,800 | — | — |
| 2021-08-06 | $9.69 | $9.69 | 379,700 | — | — |
| 2021-08-05 | $9.83 | $9.83 | 226,100 | — | — |
| 2021-08-04 | $9.85 | $9.85 | 345,300 | — | — |
| 2021-08-03 | $9.67 | $9.67 | 327,400 | — | — |
| 2021-08-02 | $9.52 | $9.52 | 660,000 | — | — |
| 2021-07-30 | $9.53 | $9.53 | 424,900 | — | — |
| 2021-07-29 | $9.80 | $9.80 | 505,800 | — | — |
| 2021-07-28 | $9.66 | $9.66 | 666,100 | — | — |
| 2021-07-27 | $9.52 | $9.52 | 538,300 | — | — |
| 2021-07-26 | $9.70 | $9.70 | 360,400 | — | — |
| 2021-07-23 | $9.76 | $9.76 | 344,700 | — | — |
| 2021-07-22 | $9.77 | $9.77 | 438,400 | — | — |
| 2021-07-21 | $9.88 | $9.88 | 565,300 | — | — |
| 2021-07-20 | $9.98 | $9.98 | 361,600 | — | — |
| 2021-07-19 | $9.84 | $9.84 | 734,900 | — | — |
| 2021-07-16 | $10.00 | $10.00 | 400,500 | — | — |
| 2021-07-15 | $10.17 | $10.17 | 377,300 | — | — |
| 2021-07-14 | $10.05 | $10.05 | 846,100 | — | — |
| 2021-07-13 | $10.18 | $10.18 | 477,000 | — | — |
| 2021-07-12 | $10.25 | $10.25 | 228,200 | — | — |
| 2021-07-09 | $10.17 | $10.17 | 370,000 | — | — |
| 2021-07-08 | $10.02 | $10.02 | 554,900 | — | — |
| 2021-07-07 | $10.31 | $10.31 | 331,700 | — | — |
| 2021-07-06 | $10.55 | $10.55 | 402,700 | — | — |
| 2021-07-02 | $10.92 | $10.92 | 520,100 | — | — |
| 2021-07-01 | $10.68 | $10.68 | 324,900 | — | — |
| 2021-06-30 | $10.69 | $10.69 | 445,200 | — | — |
| 2021-06-29 | $10.59 | $10.59 | 449,700 | — | — |
| 2021-06-28 | $10.72 | $10.72 | 282,700 | — | — |
| 2021-06-25 | $10.64 | $10.64 | 394,900 | — | — |
| 2021-06-24 | $10.62 | $10.62 | 288,800 | — | — |
| 2021-06-23 | $10.40 | $10.40 | 674,500 | — | — |
| 2021-06-22 | $10.75 | $10.75 | 572,700 | — | — |
| 2021-06-21 | $10.83 | $10.83 | 762,400 | — | — |
| 2021-06-18 | $10.55 | $10.55 | 742,700 | — | — |
| 2021-06-17 | $10.38 | $10.38 | 962,100 | — | — |
| 2021-06-16 | $9.92 | $9.92 | 614,800 | — | — |
| 2021-06-15 | $10.10 | $10.10 | 604,600 | — | — |
| 2021-06-14 | $10.27 | $10.27 | 1,072,800 | — | — |
| 2021-06-11 | $10.24 | $10.24 | 377,700 | — | — |
| 2021-06-10 | $10.27 | $10.27 | 369,000 | — | — |
| 2021-06-09 | $10.24 | $10.24 | 926,800 | — | — |
| 2021-06-08 | $10.61 | $10.61 | 584,400 | — | — |
| 2021-06-07 | $10.75 | $10.75 | 378,800 | — | — |
| 2021-06-04 | $10.77 | $10.77 | 455,700 | — | — |
| 2021-06-03 | $10.75 | $10.75 | 438,100 | — | — |
| 2021-06-02 | $10.98 | $10.98 | 631,400 | — | — |
| 2021-06-01 | $11.15 | $11.15 | 789,900 | — | — |
| 2021-05-28 | $10.66 | $10.66 | 2,810,500 | — | — |
| 2021-05-27 | $10.23 | $10.23 | 350,800 | — | — |
| 2021-05-26 | $10.16 | $10.16 | 265,500 | — | — |
| 2021-05-25 | $9.99 | $9.99 | 489,000 | — | — |
| 2021-05-24 | $10.13 | $10.13 | 267,800 | — | — |
| 2021-05-21 | $9.96 | $9.96 | 434,400 | — | — |
| 2021-05-20 | $9.94 | $9.94 | 451,200 | — | — |
| 2021-05-19 | $10.05 | $10.05 | 558,200 | — | — |
| 2021-05-18 | $10.06 | $10.06 | 592,000 | — | — |
| 2021-05-17 | $9.68 | $9.68 | 728,300 | — | — |
| 2021-05-14 | $9.84 | $9.84 | 342,300 | — | — |
| 2021-05-13 | $9.66 | $9.66 | 580,900 | — | — |
| 2021-05-12 | $9.78 | $9.78 | 1,189,000 | — | — |
| 2021-05-11 | $10.31 | $10.31 | 774,100 | — | — |
| 2021-05-10 | $10.77 | $10.77 | 590,300 | — | — |
| 2021-05-07 | $11.06 | $11.06 | 656,100 | — | — |
| 2021-05-06 | $10.73 | $10.73 | 397,500 | — | — |
| 2021-05-05 | $10.57 | $10.57 | 444,200 | — | — |
| 2021-05-04 | $10.51 | $10.51 | 479,400 | — | — |
| 2021-05-03 | $10.65 | $10.65 | 493,300 | — | — |
| 2021-04-30 | $10.78 | $10.78 | 772,000 | — | — |
| 2021-04-29 | $11.48 | $11.48 | 1,128,500 | — | — |
| 2021-04-28 | $11.88 | $11.88 | 587,200 | — | — |
| 2021-04-27 | $12.19 | $12.19 | 575,300 | — | — |
| 2021-04-26 | $12.03 | $12.03 | 561,800 | — | — |
| 2021-04-23 | $12.12 | $12.12 | 1,207,000 | — | — |
| 2021-04-22 | $11.64 | $11.64 | 717,800 | — | — |
| 2021-04-21 | $11.14 | $11.14 | 401,200 | — | — |
| 2021-04-20 | $10.90 | $10.90 | 527,200 | — | — |
| 2021-04-19 | $10.92 | $10.92 | 426,400 | — | — |
| 2021-04-16 | $10.95 | $10.95 | 417,200 | — | — |
| 2021-04-15 | $11.13 | $11.13 | 442,600 | — | — |
| 2021-04-14 | $10.90 | $10.90 | 497,300 | — | — |
| 2021-04-13 | $10.82 | $10.82 | 367,500 | — | — |
| 2021-04-12 | $10.89 | $10.89 | 398,000 | — | — |
| 2021-04-09 | $11.23 | $11.23 | 610,400 | — | — |
| 2021-04-08 | $11.07 | $11.07 | 686,700 | — | — |
| 2021-04-07 | $11.24 | $11.24 | 1,430,100 | — | — |
| 2021-04-06 | $11.08 | $11.08 | 1,511,700 | — | — |
| 2021-04-05 | $10.74 | $10.74 | 758,300 | — | — |
| 2021-04-01 | $10.02 | $10.02 | 364,700 | — | — |
| 2021-03-31 | $9.99 | $9.99 | 712,700 | — | — |
| 2021-03-30 | $9.83 | $9.83 | 497,900 | — | — |
| 2021-03-29 | $9.65 | $9.65 | 221,900 | — | — |
| 2021-03-26 | $9.82 | $9.82 | 303,700 | — | — |
| 2021-03-25 | $9.63 | $9.63 | 494,100 | — | — |
| 2021-03-24 | $9.53 | $9.53 | 481,600 | — | — |
| 2021-03-23 | $9.57 | $9.57 | 740,600 | — | — |
| 2021-03-22 | $9.86 | $9.86 | 580,500 | — | — |
| 2021-03-19 | $9.55 | $9.55 | 367,200 | — | — |
| 2021-03-18 | $9.46 | $9.46 | 553,600 | — | — |
| 2021-03-17 | $9.84 | $9.84 | 389,800 | — | — |
| 2021-03-16 | $9.77 | $9.77 | 833,900 | — | — |
| 2021-03-15 | $9.87 | $9.87 | 511,200 | — | — |
| 2021-03-12 | $9.90 | $9.90 | 461,900 | — | — |
| 2021-03-11 | $9.80 | $9.80 | 631,400 | — | — |
| 2021-03-10 | $9.63 | $9.63 | 1,276,600 | — | — |
| 2021-03-09 | $9.79 | $9.79 | 745,700 | — | — |
| 2021-03-08 | $9.53 | $9.53 | 636,900 | — | — |
| 2021-03-05 | $10.05 | $10.05 | 641,400 | — | — |
| 2021-03-04 | $9.75 | $9.75 | 880,000 | — | — |
| 2021-03-03 | $9.95 | $9.95 | 491,700 | — | — |
| 2021-03-02 | $10.20 | $10.20 | 456,000 | — | — |
| 2021-03-01 | $10.27 | $10.27 | 484,800 | — | — |
| 2021-02-26 | $9.99 | $9.99 | 958,900 | — | — |
| 2021-02-25 | $10.19 | $10.19 | 933,300 | — | — |
| 2021-02-24 | $10.65 | $10.65 | 748,700 | — | — |
| 2021-02-23 | $11.08 | $11.08 | 645,800 | — | — |
| 2021-02-22 | $10.94 | $10.94 | 530,700 | — | — |
| 2021-02-19 | $11.19 | $11.19 | 728,400 | — | — |
| 2021-02-18 | $10.78 | $10.78 | 637,400 | — | — |
| 2021-02-17 | $11.16 | $11.16 | 699,100 | — | — |
| 2021-02-16 | $11.17 | $11.17 | 1,800,700 | — | — |
| 2021-02-12 | $10.84 | $10.84 | 470,100 | — | — |
| 2021-02-11 | $10.73 | $10.73 | 469,400 | — | — |
| 2021-02-10 | $10.62 | $10.62 | 822,300 | — | — |
| 2021-02-09 | $10.36 | $10.36 | 1,780,100 | — | — |
| 2021-02-08 | $10.29 | $10.29 | 491,700 | — | — |
| 2021-02-05 | $10.16 | $10.16 | 869,600 | — | — |
| 2021-02-04 | $10.33 | $10.33 | 1,564,200 | — | — |
| 2021-02-03 | $10.20 | $10.20 | 732,800 | — | — |
| 2021-02-02 | $10.17 | $10.17 | 691,600 | — | — |
| 2021-02-01 | $10.10 | $10.10 | 961,900 | — | — |
| 2021-01-29 | $9.66 | $9.66 | 1,794,800 | — | — |
| 2021-01-28 | $10.15 | $10.15 | 1,280,900 | — | — |
| 2021-01-27 | $9.80 | $9.80 | 1,186,600 | — | — |
| 2021-01-26 | $10.44 | $10.44 | 1,025,600 | — | — |
| 2021-01-25 | $10.40 | $10.40 | 1,072,000 | — | — |
| 2021-01-22 | $10.51 | $10.51 | 854,900 | — | — |
| 2021-01-21 | $10.60 | $10.60 | 992,400 | — | — |
| 2021-01-20 | $9.82 | $9.82 | 398,400 | — | — |
| 2021-01-19 | $9.67 | $9.67 | 531,100 | — | — |
| 2021-01-15 | $9.50 | $9.50 | 476,400 | — | — |
| 2021-01-14 | $9.68 | $9.68 | 702,400 | — | — |
| 2021-01-13 | $9.24 | $9.24 | 287,000 | — | — |
| 2021-01-12 | $9.17 | $9.17 | 260,000 | — | — |
| 2021-01-11 | $8.93 | $8.93 | 410,300 | — | — |
| 2021-01-08 | $9.21 | $9.21 | 530,800 | — | — |
| 2021-01-07 | $9.16 | $9.16 | 305,200 | — | — |
| 2021-01-06 | $8.96 | $8.96 | 522,200 | — | — |
| 2021-01-05 | $8.64 | $8.64 | 168,200 | — | — |
| 2021-01-04 | $8.66 | $8.66 | 256,300 | — | — |