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
- 2009-10-08 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 | $6.43 | $6.43 | 1,403,400 | — | — |
| 2021-12-30 | $6.64 | $6.64 | 807,700 | — | — |
| 2021-12-29 | $6.75 | $6.75 | 782,500 | — | — |
| 2021-12-28 | $6.89 | $6.89 | 795,800 | — | — |
| 2021-12-27 | $7.28 | $7.28 | 840,100 | — | — |
| 2021-12-23 | $7.64 | $7.64 | 528,400 | — | — |
| 2021-12-22 | $7.53 | $7.53 | 397,900 | — | — |
| 2021-12-21 | $7.38 | $7.38 | 798,800 | — | — |
| 2021-12-20 | $7.74 | $7.74 | 661,100 | — | — |
| 2021-12-17 | $7.33 | $7.33 | 1,462,600 | — | — |
| 2021-12-16 | $7.06 | $7.06 | 767,000 | — | — |
| 2021-12-15 | $7.30 | $7.30 | 1,045,400 | — | — |
| 2021-12-14 | $7.10 | $7.10 | 851,600 | — | — |
| 2021-12-13 | $7.36 | $7.36 | 848,600 | — | — |
| 2021-12-10 | $7.57 | $7.57 | 517,700 | — | — |
| 2021-12-09 | $7.93 | $7.93 | 655,300 | — | — |
| 2021-12-08 | $8.14 | $8.14 | 960,600 | — | — |
| 2021-12-07 | $7.60 | $7.60 | 1,307,700 | — | — |
| 2021-12-06 | $6.84 | $6.84 | 883,300 | — | — |
| 2021-12-03 | $6.87 | $6.87 | 2,424,400 | — | — |
| 2021-12-02 | $7.32 | $7.32 | 18,320,700 | — | — |
| 2021-12-01 | $6.82 | $6.82 | 573,900 | — | — |
| 2021-11-30 | $7.20 | $7.20 | 1,043,200 | — | — |
| 2021-11-29 | $7.07 | $7.07 | 558,900 | — | — |
| 2021-11-26 | $7.43 | $7.43 | 380,400 | — | — |
| 2021-11-24 | $7.80 | $7.80 | 324,500 | — | — |
| 2021-11-23 | $7.70 | $7.70 | 585,400 | — | — |
| 2021-11-22 | $7.50 | $7.50 | 596,000 | — | — |
| 2021-11-19 | $7.88 | $7.88 | 529,800 | — | — |
| 2021-11-18 | $7.76 | $7.76 | 519,200 | — | — |
| 2021-11-17 | $7.86 | $7.86 | 579,200 | — | — |
| 2021-11-16 | $8.24 | $8.24 | 755,200 | — | — |
| 2021-11-15 | $8.29 | $8.29 | 705,900 | — | — |
| 2021-11-12 | $8.21 | $8.21 | 599,600 | — | — |
| 2021-11-11 | $8.19 | $8.19 | 711,900 | — | — |
| 2021-11-10 | $8.03 | $8.03 | 2,195,600 | — | — |
| 2021-11-09 | $7.25 | $7.25 | 751,000 | — | — |
| 2021-11-08 | $7.46 | $7.46 | 728,400 | — | — |
| 2021-11-05 | $7.55 | $7.55 | 957,700 | — | — |
| 2021-11-04 | $7.51 | $7.51 | 584,100 | — | — |
| 2021-11-03 | $7.45 | $7.45 | 922,600 | — | — |
| 2021-11-02 | $6.95 | $6.95 | 523,000 | — | — |
| 2021-11-01 | $6.88 | $6.88 | 1,308,200 | — | — |
| 2021-10-29 | $6.27 | $6.27 | 607,500 | — | — |
| 2021-10-28 | $6.42 | $6.42 | 633,900 | — | — |
| 2021-10-27 | $6.38 | $6.38 | 1,015,200 | — | — |
| 2021-10-26 | $6.37 | $6.37 | 661,600 | — | — |
| 2021-10-25 | $6.32 | $6.32 | 1,219,200 | — | — |
| 2021-10-22 | $6.49 | $6.49 | 958,000 | — | — |
| 2021-10-21 | $6.46 | $6.46 | 1,805,800 | — | — |
| 2021-10-20 | $6.40 | $6.40 | 2,416,900 | — | — |
| 2021-10-19 | $6.22 | $6.22 | 8,438,300 | — | — |
| 2021-10-18 | $5.67 | $5.67 | 5,268,800 | — | — |
| 2021-10-15 | $7.73 | $7.73 | 1,354,600 | — | — |
| 2021-10-14 | $7.73 | $7.73 | 1,086,500 | — | — |
| 2021-10-13 | $7.38 | $7.38 | 927,800 | — | — |
| 2021-10-12 | $7.12 | $7.12 | 1,149,500 | — | — |
| 2021-10-11 | $7.16 | $7.16 | 1,414,100 | — | — |
| 2021-10-08 | $6.70 | $6.70 | 1,776,200 | — | — |
| 2021-10-07 | $7.43 | $7.43 | 1,101,300 | — | — |
| 2021-10-06 | $7.21 | $7.21 | 1,550,000 | — | — |
| 2021-10-05 | $7.08 | $7.08 | 3,534,900 | — | — |
| 2021-10-04 | $7.28 | $7.28 | 4,135,600 | — | — |
| 2021-10-01 | $8.54 | $8.54 | 11,394,400 | — | — |
| 2021-09-30 | $13.79 | $13.79 | 459,700 | — | — |
| 2021-09-29 | $13.40 | $13.40 | 551,500 | — | — |
| 2021-09-28 | $13.79 | $13.79 | 851,000 | — | — |
| 2021-09-27 | $14.53 | $14.53 | 1,168,700 | — | — |
| 2021-09-24 | $15.88 | $15.88 | 254,300 | — | — |
| 2021-09-23 | $15.95 | $15.95 | 965,400 | — | — |
| 2021-09-22 | $15.84 | $15.84 | 251,400 | — | — |
| 2021-09-21 | $15.82 | $15.82 | 246,100 | — | — |
| 2021-09-20 | $15.60 | $15.60 | 310,300 | — | — |
| 2021-09-17 | $15.98 | $15.98 | 790,300 | — | — |
| 2021-09-16 | $15.76 | $15.76 | 273,300 | — | — |
| 2021-09-15 | $15.55 | $15.55 | 315,500 | — | — |
| 2021-09-14 | $15.57 | $15.57 | 392,300 | — | — |
| 2021-09-13 | $15.92 | $15.92 | 336,900 | — | — |
| 2021-09-10 | $15.63 | $15.63 | 319,400 | — | — |
| 2021-09-09 | $16.05 | $16.05 | 402,200 | — | — |
| 2021-09-08 | $15.47 | $15.47 | 615,000 | — | — |
| 2021-09-07 | $15.63 | $15.63 | 369,500 | — | — |
| 2021-09-03 | $15.75 | $15.75 | 430,500 | — | — |
| 2021-09-02 | $16.00 | $16.00 | 321,200 | — | — |
| 2021-09-01 | $16.00 | $16.00 | 437,900 | — | — |
| 2021-08-31 | $16.30 | $16.30 | 441,000 | — | — |
| 2021-08-30 | $15.69 | $15.69 | 324,600 | — | — |
| 2021-08-27 | $15.77 | $15.77 | 320,700 | — | — |
| 2021-08-26 | $15.49 | $15.49 | 270,600 | — | — |
| 2021-08-25 | $15.55 | $15.55 | 453,300 | — | — |
| 2021-08-24 | $15.31 | $15.31 | 326,500 | — | — |
| 2021-08-23 | $14.95 | $14.95 | 558,000 | — | — |
| 2021-08-20 | $14.77 | $14.77 | 454,800 | — | — |
| 2021-08-19 | $13.77 | $13.77 | 459,800 | — | — |
| 2021-08-18 | $14.53 | $14.53 | 162,600 | — | — |
| 2021-08-17 | $14.71 | $14.71 | 362,000 | — | — |
| 2021-08-16 | $14.68 | $14.68 | 334,300 | — | — |
| 2021-08-13 | $15.33 | $15.33 | 242,600 | — | — |
| 2021-08-12 | $15.26 | $15.26 | 285,200 | — | — |
| 2021-08-11 | $15.33 | $15.33 | 366,700 | — | — |
| 2021-08-10 | $14.91 | $14.91 | 439,000 | — | — |
| 2021-08-09 | $14.53 | $14.53 | 400,100 | — | — |
| 2021-08-06 | $14.69 | $14.69 | 293,200 | — | — |
| 2021-08-05 | $15.22 | $15.22 | 386,900 | — | — |
| 2021-08-04 | $14.50 | $14.50 | 890,800 | — | — |
| 2021-08-03 | $14.78 | $14.78 | 570,100 | — | — |
| 2021-08-02 | $14.98 | $14.98 | 765,600 | — | — |
| 2021-07-30 | $14.50 | $14.50 | 377,700 | — | — |
| 2021-07-29 | $14.79 | $14.79 | 290,200 | — | — |
| 2021-07-28 | $14.66 | $14.66 | 258,600 | — | — |
| 2021-07-27 | $14.30 | $14.30 | 247,400 | — | — |
| 2021-07-26 | $14.38 | $14.38 | 189,200 | — | — |
| 2021-07-23 | $14.19 | $14.19 | 216,600 | — | — |
| 2021-07-22 | $14.24 | $14.24 | 257,100 | — | — |
| 2021-07-21 | $14.37 | $14.37 | 282,600 | — | — |
| 2021-07-20 | $14.30 | $14.30 | 445,800 | — | — |
| 2021-07-19 | $13.83 | $13.83 | 340,900 | — | — |
| 2021-07-16 | $13.60 | $13.60 | 318,000 | — | — |
| 2021-07-15 | $13.83 | $13.83 | 442,400 | — | — |
| 2021-07-14 | $13.69 | $13.69 | 598,900 | — | — |
| 2021-07-13 | $14.27 | $14.27 | 238,700 | — | — |
| 2021-07-12 | $14.45 | $14.45 | 357,800 | — | — |
| 2021-07-09 | $14.61 | $14.61 | 247,200 | — | — |
| 2021-07-08 | $14.78 | $14.78 | 481,500 | — | — |
| 2021-07-07 | $14.65 | $14.65 | 438,600 | — | — |
| 2021-07-06 | $14.76 | $14.76 | 424,500 | — | — |
| 2021-07-02 | $14.99 | $14.99 | 531,300 | — | — |
| 2021-07-01 | $15.66 | $15.66 | 688,900 | — | — |
| 2021-06-30 | $14.84 | $14.84 | 347,600 | — | — |
| 2021-06-29 | $15.07 | $15.07 | 600,000 | — | — |
| 2021-06-28 | $15.38 | $15.38 | 295,500 | — | — |
| 2021-06-25 | $15.61 | $15.61 | 750,100 | — | — |
| 2021-06-24 | $15.54 | $15.54 | 301,500 | — | — |
| 2021-06-23 | $15.45 | $15.45 | 316,200 | — | — |
| 2021-06-22 | $15.46 | $15.46 | 375,000 | — | — |
| 2021-06-21 | $15.32 | $15.32 | 474,400 | — | — |
| 2021-06-18 | $15.06 | $15.06 | 949,600 | — | — |
| 2021-06-17 | $14.97 | $14.97 | 294,000 | — | — |
| 2021-06-16 | $15.00 | $15.00 | 786,200 | — | — |
| 2021-06-15 | $14.90 | $14.90 | 648,700 | — | — |
| 2021-06-14 | $15.54 | $15.54 | 499,700 | — | — |
| 2021-06-11 | $15.81 | $15.81 | 285,600 | — | — |
| 2021-06-10 | $15.82 | $15.82 | 389,100 | — | — |
| 2021-06-09 | $16.04 | $16.04 | 408,300 | — | — |
| 2021-06-08 | $15.85 | $15.85 | 346,400 | — | — |
| 2021-06-07 | $16.06 | $16.06 | 635,100 | — | — |
| 2021-06-04 | $15.86 | $15.86 | 293,000 | — | — |
| 2021-06-03 | $16.14 | $16.14 | 456,600 | — | — |
| 2021-06-02 | $15.83 | $15.83 | 758,900 | — | — |
| 2021-06-01 | $15.35 | $15.35 | 509,200 | — | — |
| 2021-05-28 | $15.19 | $15.19 | 612,700 | — | — |
| 2021-05-27 | $14.81 | $14.81 | 351,300 | — | — |
| 2021-05-26 | $14.99 | $14.99 | 738,000 | — | — |
| 2021-05-25 | $14.81 | $14.81 | 408,400 | — | — |
| 2021-05-24 | $15.19 | $15.19 | 552,300 | — | — |
| 2021-05-21 | $14.89 | $14.89 | 1,078,500 | — | — |
| 2021-05-20 | $15.14 | $15.14 | 2,848,200 | — | — |
| 2021-05-19 | $16.97 | $16.97 | 961,100 | — | — |
| 2021-05-18 | $17.79 | $17.79 | 586,300 | — | — |
| 2021-05-17 | $17.79 | $17.79 | 2,024,700 | — | — |
| 2021-05-14 | $18.20 | $18.20 | 542,300 | — | — |
| 2021-05-13 | $18.33 | $18.33 | 436,500 | — | — |
| 2021-05-12 | $17.85 | $17.85 | 343,400 | — | — |
| 2021-05-11 | $18.43 | $18.43 | 539,000 | — | — |
| 2021-05-10 | $17.69 | $17.69 | 337,800 | — | — |
| 2021-05-07 | $17.75 | $17.75 | 392,600 | — | — |
| 2021-05-06 | $17.56 | $17.56 | 328,700 | — | — |
| 2021-05-05 | $17.92 | $17.92 | 275,100 | — | — |
| 2021-05-04 | $17.66 | $17.66 | 256,400 | — | — |
| 2021-05-03 | $17.80 | $17.80 | 281,700 | — | — |
| 2021-04-30 | $17.66 | $17.66 | 290,100 | — | — |
| 2021-04-29 | $17.91 | $17.91 | 415,100 | — | — |
| 2021-04-28 | $17.99 | $17.99 | 680,400 | — | — |
| 2021-04-27 | $18.05 | $18.05 | 1,888,100 | — | — |
| 2021-04-26 | $18.15 | $18.15 | 365,300 | — | — |
| 2021-04-23 | $18.65 | $18.65 | 383,800 | — | — |
| 2021-04-22 | $18.57 | $18.57 | 535,700 | — | — |
| 2021-04-21 | $19.13 | $19.13 | 387,800 | — | — |
| 2021-04-20 | $18.55 | $18.55 | 469,300 | — | — |
| 2021-04-19 | $18.08 | $18.08 | 335,400 | — | — |
| 2021-04-16 | $18.37 | $18.37 | 488,400 | — | — |
| 2021-04-15 | $18.41 | $18.41 | 543,900 | — | — |
| 2021-04-14 | $17.56 | $17.56 | 417,000 | — | — |
| 2021-04-13 | $17.49 | $17.49 | 303,900 | — | — |
| 2021-04-12 | $16.93 | $16.93 | 1,313,500 | — | — |
| 2021-04-09 | $18.23 | $18.23 | 327,300 | — | — |
| 2021-04-08 | $17.71 | $17.71 | 753,400 | — | — |
| 2021-04-07 | $17.92 | $17.92 | 440,000 | — | — |
| 2021-04-06 | $17.86 | $17.86 | 230,800 | — | — |
| 2021-04-05 | $18.30 | $18.30 | 296,400 | — | — |
| 2021-04-01 | $18.19 | $18.19 | 1,421,200 | — | — |
| 2021-03-31 | $17.80 | $17.80 | 535,900 | — | — |
| 2021-03-30 | $17.76 | $17.76 | 727,500 | — | — |
| 2021-03-29 | $18.16 | $18.16 | 590,300 | — | — |
| 2021-03-26 | $19.26 | $19.26 | 369,900 | — | — |
| 2021-03-25 | $19.60 | $19.60 | 414,900 | — | — |
| 2021-03-24 | $19.45 | $19.45 | 357,100 | — | — |
| 2021-03-23 | $19.58 | $19.58 | 517,800 | — | — |
| 2021-03-22 | $19.76 | $19.76 | 266,300 | — | — |
| 2021-03-19 | $19.91 | $19.91 | 695,500 | — | — |
| 2021-03-18 | $18.94 | $18.94 | 340,000 | — | — |
| 2021-03-17 | $19.89 | $19.89 | 591,400 | — | — |
| 2021-03-16 | $19.39 | $19.39 | 840,900 | — | — |
| 2021-03-15 | $19.92 | $19.92 | 660,100 | — | — |
| 2021-03-12 | $19.88 | $19.88 | 374,500 | — | — |
| 2021-03-11 | $19.66 | $19.66 | 525,700 | — | — |
| 2021-03-10 | $19.12 | $19.12 | 562,400 | — | — |
| 2021-03-09 | $18.26 | $18.26 | 539,900 | — | — |
| 2021-03-08 | $18.10 | $18.10 | 570,600 | — | — |
| 2021-03-05 | $18.48 | $18.48 | 1,350,700 | — | — |
| 2021-03-04 | $17.72 | $17.72 | 1,326,700 | — | — |
| 2021-03-03 | $19.95 | $19.95 | 556,100 | — | — |
| 2021-03-02 | $20.18 | $20.18 | 1,195,800 | — | — |
| 2021-03-01 | $19.41 | $19.41 | 1,024,100 | — | — |
| 2021-02-26 | $19.94 | $19.94 | 1,157,900 | — | — |
| 2021-02-25 | $19.24 | $19.24 | 1,288,000 | — | — |
| 2021-02-24 | $22.49 | $22.49 | 446,100 | — | — |
| 2021-02-23 | $22.15 | $22.15 | 683,600 | — | — |
| 2021-02-22 | $22.67 | $22.67 | 606,400 | — | — |
| 2021-02-19 | $23.53 | $23.53 | 844,700 | — | — |
| 2021-02-18 | $22.02 | $22.02 | 403,800 | — | — |
| 2021-02-17 | $22.22 | $22.22 | 463,500 | — | — |
| 2021-02-16 | $21.95 | $21.95 | 345,100 | — | — |
| 2021-02-12 | $22.09 | $22.09 | 429,100 | — | — |
| 2021-02-11 | $21.73 | $21.73 | 662,500 | — | — |
| 2021-02-10 | $22.07 | $22.07 | 672,100 | — | — |
| 2021-02-09 | $21.56 | $21.56 | 461,100 | — | — |
| 2021-02-08 | $21.63 | $21.63 | 866,200 | — | — |
| 2021-02-05 | $21.14 | $21.14 | 1,005,000 | — | — |
| 2021-02-04 | $21.65 | $21.65 | 931,300 | — | — |
| 2021-02-03 | $21.67 | $21.67 | 562,900 | — | — |
| 2021-02-02 | $21.06 | $21.06 | 1,530,700 | — | — |
| 2021-02-01 | $20.45 | $20.45 | 1,318,300 | — | — |
| 2021-01-29 | $19.46 | $19.46 | 945,900 | — | — |
| 2021-01-28 | $19.43 | $19.43 | 854,400 | — | — |
| 2021-01-27 | $18.82 | $18.82 | 1,089,000 | — | — |
| 2021-01-26 | $19.23 | $19.23 | 470,800 | — | — |
| 2021-01-25 | $19.50 | $19.50 | 649,400 | — | — |
| 2021-01-22 | $19.67 | $19.67 | 832,300 | — | — |
| 2021-01-21 | $18.62 | $18.62 | 1,126,600 | — | — |
| 2021-01-20 | $18.99 | $18.99 | 1,337,800 | — | — |
| 2021-01-19 | $19.46 | $19.46 | 2,244,900 | — | — |
| 2021-01-15 | $18.06 | $18.06 | 1,243,100 | — | — |
| 2021-01-14 | $17.99 | $17.99 | 1,082,200 | — | — |
| 2021-01-13 | $17.07 | $17.07 | 923,100 | — | — |
| 2021-01-12 | $16.53 | $16.53 | 494,900 | — | — |
| 2021-01-11 | $16.10 | $16.10 | 381,900 | — | — |
| 2021-01-08 | $16.01 | $16.01 | 762,900 | — | — |
| 2021-01-07 | $15.81 | $15.81 | 637,700 | — | — |
| 2021-01-06 | $15.05 | $15.05 | 1,084,300 | — | — |
| 2021-01-05 | $14.52 | $14.52 | 718,300 | — | — |
| 2021-01-04 | $14.52 | $14.52 | 380,900 | — | — |