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
- 2014-12-11 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 | $8.98 | $9.85 | 1,831,000 | — | — |
| 2021-12-30 | $9.01 | $9.89 | 3,207,600 | — | — |
| 2021-12-29 | $8.20 | $9.00 | 2,467,400 | — | — |
| 2021-12-28 | $8.69 | $9.53 | 1,796,000 | — | — |
| 2021-12-27 | $8.90 | $9.76 | 1,426,200 | — | — |
| 2021-12-23 | $9.05 | $9.93 | 1,722,400 | — | — |
| 2021-12-22 | $9.00 | $9.87 | 1,346,700 | — | — |
| 2021-12-21 | $9.11 | $10.00 | 2,436,800 | — | — |
| 2021-12-20 | $8.52 | $9.35 | 2,455,500 | — | — |
| 2021-12-17 | $9.05 | $9.93 | 3,327,900 | — | — |
| 2021-12-16 | $9.04 | $9.92 | 2,500,200 | — | — |
| 2021-12-15 | $9.10 | $9.98 | 2,505,200 | — | — |
| 2021-12-14 | $9.31 | $10.21 | 2,088,600 | — | — |
| 2021-12-13 | $9.43 | $10.35 | 2,342,900 | — | — |
| 2021-12-10 | $10.13 | $11.11 | 4,044,700 | — | — |
| 2021-12-09 | $10.04 | $11.02 | 4,023,000 | — | — |
| 2021-12-08 | $10.34 | $11.34 | 3,219,000 | — | — |
| 2021-12-07 | $10.05 | $11.03 | 3,228,200 | — | — |
| 2021-12-06 | $9.33 | $10.24 | 3,040,300 | — | — |
| 2021-12-03 | $9.13 | $10.02 | 5,719,400 | — | — |
| 2021-12-02 | $9.65 | $10.59 | 5,052,100 | — | — |
| 2021-12-01 | $10.08 | $11.06 | 7,136,700 | — | — |
| 2021-11-30 | $11.57 | $12.69 | 5,394,400 | — | — |
| 2021-11-29 | $11.90 | $13.06 | 2,356,200 | — | — |
| 2021-11-26 | $12.49 | $13.70 | 1,513,200 | — | — |
| 2021-11-24 | $12.74 | $13.98 | 1,711,000 | — | — |
| 2021-11-23 | $12.63 | $13.86 | 2,399,700 | — | — |
| 2021-11-22 | $12.92 | $14.18 | 2,171,600 | — | — |
| 2021-11-19 | $13.10 | $14.37 | 1,377,700 | — | — |
| 2021-11-18 | $13.15 | $14.43 | 1,934,200 | — | — |
| 2021-11-17 | $13.45 | $14.76 | 2,750,800 | — | — |
| 2021-11-16 | $13.76 | $15.10 | 2,385,800 | — | — |
| 2021-11-15 | $13.81 | $15.15 | 1,661,200 | — | — |
| 2021-11-12 | $13.95 | $15.31 | 1,945,200 | — | — |
| 2021-11-11 | $13.58 | $14.90 | 3,050,800 | — | — |
| 2021-11-10 | $12.88 | $14.13 | 2,467,800 | — | — |
| 2021-11-09 | $12.88 | $14.13 | 1,940,200 | — | — |
| 2021-11-08 | $12.78 | $14.02 | 2,141,900 | — | — |
| 2021-11-05 | $12.87 | $14.12 | 2,659,000 | — | — |
| 2021-11-04 | $12.81 | $14.05 | 2,354,200 | — | — |
| 2021-11-03 | $13.40 | $14.70 | 2,259,700 | — | — |
| 2021-11-02 | $12.85 | $14.10 | 3,297,300 | — | — |
| 2021-11-01 | $13.02 | $14.29 | 3,230,900 | — | — |
| 2021-10-29 | $12.45 | $13.66 | 2,447,100 | — | — |
| 2021-10-28 | $13.16 | $14.44 | 1,968,000 | — | — |
| 2021-10-27 | $13.03 | $14.30 | 1,915,100 | — | — |
| 2021-10-26 | $13.14 | $14.42 | 2,602,700 | — | — |
| 2021-10-25 | $13.41 | $14.71 | 3,360,600 | — | — |
| 2021-10-22 | $13.31 | $14.60 | 4,634,700 | — | — |
| 2021-10-21 | $13.45 | $14.76 | 2,623,300 | — | — |
| 2021-10-20 | $13.27 | $14.56 | 2,734,000 | — | — |
| 2021-10-19 | $12.93 | $14.19 | 3,007,000 | — | — |
| 2021-10-18 | $12.58 | $13.80 | 1,726,900 | — | — |
| 2021-10-15 | $12.45 | $13.66 | 3,978,600 | — | — |
| 2021-10-14 | $12.38 | $13.58 | 3,459,100 | — | — |
| 2021-10-13 | $12.35 | $13.55 | 2,493,600 | — | — |
| 2021-10-12 | $12.14 | $13.32 | 3,539,000 | — | — |
| 2021-10-11 | $11.94 | $13.10 | 4,769,000 | — | — |
| 2021-10-08 | $11.28 | $12.38 | 2,129,900 | — | — |
| 2021-10-07 | $11.02 | $12.09 | 2,105,900 | — | — |
| 2021-10-06 | $10.46 | $11.48 | 2,010,100 | — | — |
| 2021-10-05 | $10.26 | $11.26 | 1,999,700 | — | — |
| 2021-10-04 | $10.16 | $11.15 | 1,484,500 | — | — |
| 2021-10-01 | $10.54 | $11.56 | 1,260,100 | — | — |
| 2021-09-30 | $10.58 | $11.61 | 2,118,000 | — | — |
| 2021-09-29 | $10.44 | $11.45 | 1,415,900 | — | — |
| 2021-09-28 | $10.77 | $11.82 | 2,061,700 | — | — |
| 2021-09-27 | $10.95 | $12.01 | 2,668,300 | — | — |
| 2021-09-24 | $10.53 | $11.55 | 4,112,900 | — | — |
| 2021-09-23 | $11.19 | $12.28 | 1,758,200 | — | — |
| 2021-09-22 | $11.16 | $12.24 | 3,619,700 | — | — |
| 2021-09-21 | $10.86 | $11.92 | 4,834,000 | — | — |
| 2021-09-20 | $10.91 | $11.97 | 4,159,000 | — | — |
| 2021-09-17 | $11.35 | $12.45 | 3,549,000 | — | — |
| 2021-09-16 | $11.55 | $12.67 | 1,911,500 | — | — |
| 2021-09-15 | $11.85 | $13.00 | 2,060,400 | — | — |
| 2021-09-14 | $12.00 | $13.17 | 1,510,000 | — | — |
| 2021-09-13 | $12.49 | $13.70 | 1,897,200 | — | — |
| 2021-09-10 | $12.75 | $13.99 | 1,853,000 | — | — |
| 2021-09-09 | $13.04 | $14.31 | 1,882,900 | — | — |
| 2021-09-08 | $13.18 | $14.46 | 1,620,000 | — | — |
| 2021-09-07 | $13.48 | $14.79 | 1,675,000 | — | — |
| 2021-09-03 | $13.28 | $14.57 | 1,767,200 | — | — |
| 2021-09-02 | $13.44 | $14.75 | 1,702,300 | — | — |
| 2021-09-01 | $13.56 | $14.88 | 3,460,400 | — | — |
| 2021-08-31 | $13.14 | $14.42 | 3,525,100 | — | — |
| 2021-08-30 | $12.73 | $13.97 | 2,459,000 | — | — |
| 2021-08-27 | $12.94 | $14.20 | 3,338,400 | — | — |
| 2021-08-26 | $12.92 | $14.18 | 3,272,100 | — | — |
| 2021-08-25 | $12.90 | $14.15 | 2,011,200 | — | — |
| 2021-08-24 | $12.72 | $13.96 | 4,577,700 | — | — |
| 2021-08-23 | $12.12 | $13.30 | 3,023,400 | — | — |
| 2021-08-20 | $11.78 | $12.92 | 3,430,600 | — | — |
| 2021-08-19 | $11.19 | $12.28 | 4,054,400 | — | — |
| 2021-08-18 | $11.64 | $12.77 | 3,227,600 | — | — |
| 2021-08-17 | $11.63 | $12.76 | 3,715,100 | — | — |
| 2021-08-16 | $11.92 | $13.08 | 2,274,800 | — | — |
| 2021-08-13 | $12.12 | $13.30 | 1,553,200 | — | — |
| 2021-08-12 | $12.30 | $13.50 | 2,561,200 | — | — |
| 2021-08-11 | $12.61 | $13.84 | 1,463,500 | — | — |
| 2021-08-10 | $12.64 | $13.87 | 1,400,200 | — | — |
| 2021-08-09 | $12.62 | $13.85 | 2,219,100 | — | — |
| 2021-08-06 | $12.24 | $13.43 | 2,046,400 | — | — |
| 2021-08-05 | $12.51 | $13.73 | 2,002,000 | — | — |
| 2021-08-04 | $12.71 | $13.95 | 1,530,500 | — | — |
| 2021-08-03 | $12.68 | $13.91 | 1,509,100 | — | — |
| 2021-08-02 | $12.85 | $14.10 | 2,160,500 | — | — |
| 2021-07-30 | $12.39 | $13.59 | 1,888,100 | — | — |
| 2021-07-29 | $12.67 | $13.90 | 3,773,600 | — | — |
| 2021-07-28 | $12.38 | $13.58 | 4,525,500 | — | — |
| 2021-07-27 | $11.45 | $12.56 | 6,736,500 | — | — |
| 2021-07-26 | $11.82 | $12.97 | 5,788,600 | — | — |
| 2021-07-23 | $12.44 | $13.65 | 4,458,800 | — | — |
| 2021-07-22 | $13.15 | $14.43 | 1,745,300 | — | — |
| 2021-07-21 | $13.20 | $14.48 | 2,297,800 | — | — |
| 2021-07-20 | $13.02 | $14.29 | 3,859,500 | — | — |
| 2021-07-19 | $12.50 | $13.71 | 4,308,600 | — | — |
| 2021-07-16 | $13.08 | $14.35 | 4,091,600 | — | — |
| 2021-07-15 | $13.81 | $15.15 | 1,784,900 | — | — |
| 2021-07-14 | $13.60 | $14.92 | 2,986,200 | — | — |
| 2021-07-13 | $13.86 | $15.21 | 2,557,900 | — | — |
| 2021-07-12 | $13.60 | $14.92 | 3,479,500 | — | — |
| 2021-07-09 | $13.66 | $14.99 | 4,475,200 | — | — |
| 2021-07-08 | $13.81 | $15.15 | 3,145,100 | — | — |
| 2021-07-07 | $14.13 | $15.50 | 2,289,300 | — | — |
| 2021-07-06 | $14.47 | $15.88 | 3,258,800 | — | — |
| 2021-07-02 | $15.11 | $16.58 | 1,117,700 | — | — |
| 2021-07-01 | $15.29 | $16.78 | 1,550,600 | — | — |
| 2021-06-30 | $15.31 | $16.80 | 1,785,800 | — | — |
| 2021-06-29 | $15.65 | $17.17 | 3,726,300 | — | — |
| 2021-06-28 | $15.95 | $17.50 | 4,458,700 | — | — |
| 2021-06-25 | $15.55 | $17.06 | 2,687,400 | — | — |
| 2021-06-24 | $15.02 | $16.48 | 1,961,000 | — | — |
| 2021-06-23 | $15.06 | $16.52 | 1,633,900 | — | — |
| 2021-06-22 | $14.90 | $16.35 | 2,659,100 | — | — |
| 2021-06-21 | $14.67 | $16.10 | 1,775,400 | — | — |
| 2021-06-18 | $14.80 | $16.24 | 3,326,000 | — | — |
| 2021-06-17 | $15.13 | $16.60 | 2,292,800 | — | — |
| 2021-06-16 | $15.07 | $16.53 | 2,632,400 | — | — |
| 2021-06-15 | $15.30 | $16.79 | 3,408,600 | — | — |
| 2021-06-14 | $15.75 | $17.28 | 4,742,000 | — | — |
| 2021-06-11 | $15.78 | $17.31 | 4,482,100 | — | — |
| 2021-06-10 | $15.44 | $16.94 | 6,952,700 | — | — |
| 2021-06-09 | $14.62 | $16.04 | 5,900,100 | — | — |
| 2021-06-08 | $14.37 | $15.77 | 6,052,100 | — | — |
| 2021-06-07 | $13.92 | $15.27 | 3,602,600 | — | — |
| 2021-06-04 | $13.90 | $15.25 | 1,487,900 | — | — |
| 2021-06-03 | $13.91 | $15.26 | 2,730,900 | — | — |
| 2021-06-02 | $14.32 | $15.71 | 2,090,900 | — | — |
| 2021-06-01 | $14.48 | $15.89 | 2,165,300 | — | — |
| 2021-05-28 | $14.03 | $15.39 | 1,419,000 | — | — |
| 2021-05-27 | $14.15 | $15.52 | 3,106,100 | — | — |
| 2021-05-26 | $14.20 | $15.58 | 1,504,700 | — | — |
| 2021-05-25 | $13.97 | $15.33 | 1,906,500 | — | — |
| 2021-05-24 | $13.78 | $15.12 | 1,889,200 | — | — |
| 2021-05-21 | $13.89 | $15.24 | 2,053,300 | — | — |
| 2021-05-20 | $14.27 | $15.66 | 1,511,200 | — | — |
| 2021-05-19 | $14.15 | $15.52 | 1,495,400 | — | — |
| 2021-05-18 | $14.35 | $15.74 | 2,170,400 | — | — |
| 2021-05-17 | $14.00 | $15.36 | 1,820,600 | — | — |
| 2021-05-14 | $13.95 | $15.31 | 1,971,300 | — | — |
| 2021-05-13 | $13.49 | $14.80 | 2,671,100 | — | — |
| 2021-05-12 | $14.03 | $15.39 | 1,569,700 | — | — |
| 2021-05-11 | $14.16 | $15.54 | 1,907,600 | — | — |
| 2021-05-10 | $13.97 | $15.33 | 2,035,300 | — | — |
| 2021-05-07 | $14.37 | $15.77 | 1,484,500 | — | — |
| 2021-05-06 | $14.22 | $15.60 | 2,987,900 | — | — |
| 2021-05-05 | $14.18 | $15.56 | 3,112,400 | — | — |
| 2021-05-04 | $14.31 | $15.70 | 1,992,400 | — | — |
| 2021-05-03 | $14.60 | $16.02 | 1,969,700 | — | — |
| 2021-04-30 | $14.66 | $16.08 | 1,900,000 | — | — |
| 2021-04-29 | $14.79 | $16.23 | 2,714,300 | — | — |
| 2021-04-28 | $15.41 | $16.91 | 1,397,500 | — | — |
| 2021-04-27 | $15.50 | $17.01 | 2,129,600 | — | — |
| 2021-04-26 | $15.20 | $16.68 | 1,619,800 | — | — |
| 2021-04-23 | $15.17 | $16.64 | 3,427,700 | — | — |
| 2021-04-22 | $14.77 | $16.21 | 2,153,000 | — | — |
| 2021-04-21 | $14.75 | $16.18 | 1,752,200 | — | — |
| 2021-04-20 | $14.29 | $15.68 | 1,337,600 | — | — |
| 2021-04-19 | $14.64 | $16.06 | 1,384,900 | — | — |
| 2021-04-16 | $14.84 | $16.28 | 3,677,600 | — | — |
| 2021-04-15 | $14.62 | $16.04 | 1,868,300 | — | — |
| 2021-04-14 | $15.07 | $16.53 | 1,607,600 | — | — |
| 2021-04-13 | $14.99 | $16.45 | 1,562,100 | — | — |
| 2021-04-12 | $14.83 | $16.27 | 2,988,400 | — | — |
| 2021-04-09 | $15.80 | $16.63 | 2,263,900 | — | — |
| 2021-04-08 | $15.87 | $16.71 | 2,189,100 | — | — |
| 2021-04-07 | $15.52 | $16.34 | 1,918,100 | — | — |
| 2021-04-06 | $15.61 | $16.43 | 2,880,000 | — | — |
| 2021-04-05 | $15.13 | $15.93 | 2,017,100 | — | — |
| 2021-04-01 | $15.20 | $16.00 | 2,823,500 | — | — |
| 2021-03-31 | $14.74 | $15.52 | 3,984,700 | — | — |
| 2021-03-30 | $14.76 | $15.54 | 4,857,400 | — | — |
| 2021-03-29 | $14.35 | $15.11 | 4,858,100 | — | — |
| 2021-03-26 | $14.45 | $15.21 | 6,257,800 | — | — |
| 2021-03-25 | $13.95 | $14.69 | 8,110,800 | — | — |
| 2021-03-24 | $14.54 | $15.31 | 5,593,700 | — | — |
| 2021-03-23 | $15.35 | $16.16 | 3,559,900 | — | — |
| 2021-03-22 | $15.80 | $16.63 | 3,250,400 | — | — |
| 2021-03-19 | $16.32 | $17.18 | 2,583,200 | — | — |
| 2021-03-18 | $15.92 | $16.76 | 2,746,600 | — | — |
| 2021-03-17 | $15.86 | $16.70 | 7,658,200 | — | — |
| 2021-03-16 | $16.82 | $17.71 | 3,134,600 | — | — |
| 2021-03-15 | $17.14 | $18.04 | 3,081,700 | — | — |
| 2021-03-12 | $16.68 | $17.56 | 1,846,800 | — | — |
| 2021-03-11 | $16.73 | $17.61 | 2,568,100 | — | — |
| 2021-03-10 | $16.12 | $16.97 | 3,906,900 | — | — |
| 2021-03-09 | $16.80 | $17.69 | 3,083,900 | — | — |
| 2021-03-08 | $15.94 | $16.78 | 3,752,000 | — | — |
| 2021-03-05 | $16.53 | $17.40 | 4,340,800 | — | — |
| 2021-03-04 | $16.12 | $16.97 | 5,511,800 | — | — |
| 2021-03-03 | $16.39 | $17.25 | 2,697,200 | — | — |
| 2021-03-02 | $16.74 | $17.62 | 3,227,600 | — | — |
| 2021-03-01 | $16.90 | $17.79 | 3,551,400 | — | — |
| 2021-02-26 | $15.84 | $16.68 | 4,523,500 | — | — |
| 2021-02-25 | $16.18 | $17.03 | 3,864,500 | — | — |
| 2021-02-24 | $16.94 | $17.83 | 3,254,800 | — | — |
| 2021-02-23 | $16.62 | $17.50 | 5,195,100 | — | — |
| 2021-02-22 | $16.96 | $17.85 | 7,992,600 | — | — |
| 2021-02-19 | $18.24 | $19.20 | 4,035,900 | — | — |
| 2021-02-18 | $18.46 | $19.43 | 6,187,700 | — | — |
| 2021-02-17 | $19.40 | $20.42 | 5,991,500 | — | — |
| 2021-02-16 | $20.08 | $21.14 | 10,268,400 | — | — |
| 2021-02-12 | $19.98 | $21.03 | 11,216,700 | — | — |
| 2021-02-11 | $18.73 | $19.72 | 7,972,300 | — | — |
| 2021-02-10 | $18.18 | $19.14 | 9,920,800 | — | — |
| 2021-02-09 | $17.79 | $18.73 | 4,873,500 | — | — |
| 2021-02-08 | $16.63 | $17.51 | 7,905,500 | — | — |
| 2021-02-05 | $17.39 | $18.31 | 6,428,400 | — | — |
| 2021-02-04 | $16.98 | $17.88 | 8,533,900 | — | — |
| 2021-02-03 | $17.56 | $18.49 | 7,046,200 | — | — |
| 2021-02-02 | $16.30 | $17.16 | 3,276,800 | — | — |
| 2021-02-01 | $15.68 | $16.51 | 1,788,800 | — | — |
| 2021-01-29 | $15.28 | $16.09 | 3,185,200 | — | — |
| 2021-01-28 | $16.04 | $16.89 | 3,392,100 | — | — |
| 2021-01-27 | $16.33 | $17.19 | 5,960,600 | — | — |
| 2021-01-26 | $16.95 | $17.84 | 5,881,700 | — | — |
| 2021-01-25 | $16.52 | $17.39 | 7,513,800 | — | — |
| 2021-01-22 | $15.72 | $16.55 | 3,077,800 | — | — |
| 2021-01-21 | $15.53 | $16.35 | 2,835,000 | — | — |
| 2021-01-20 | $15.72 | $16.55 | 4,885,900 | — | — |
| 2021-01-19 | $15.47 | $16.29 | 5,877,700 | — | — |
| 2021-01-15 | $14.67 | $15.44 | 4,763,400 | — | — |
| 2021-01-14 | $15.16 | $15.96 | 6,975,000 | — | — |
| 2021-01-13 | $16.11 | $16.96 | 12,475,900 | — | — |
| 2021-01-12 | $15.49 | $16.31 | 19,491,600 | — | — |
| 2021-01-11 | $13.89 | $14.62 | 2,447,600 | — | — |
| 2021-01-08 | $14.17 | $14.92 | 4,214,400 | — | — |
| 2021-01-07 | $13.93 | $14.66 | 2,553,100 | — | — |
| 2021-01-06 | $13.92 | $14.65 | 3,065,600 | — | — |
| 2021-01-05 | $13.89 | $14.62 | 2,269,500 | — | — |
| 2021-01-04 | $13.66 | $14.38 | 4,125,600 | — | — |