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
- 2017-01-05 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 | $9.24 | $9.24 | 664,600 | — | — |
| 2021-12-30 | $9.30 | $9.30 | 440,700 | — | — |
| 2021-12-29 | $9.19 | $9.19 | 367,900 | — | — |
| 2021-12-28 | $9.27 | $9.27 | 510,900 | — | — |
| 2021-12-27 | $9.76 | $9.76 | 453,800 | — | — |
| 2021-12-23 | $10.20 | $10.20 | 782,900 | — | — |
| 2021-12-22 | $10.03 | $10.03 | 498,000 | — | — |
| 2021-12-21 | $9.61 | $9.61 | 584,700 | — | — |
| 2021-12-20 | $9.02 | $9.02 | 864,100 | — | — |
| 2021-12-17 | $9.49 | $9.49 | 5,008,700 | — | — |
| 2021-12-16 | $9.07 | $9.07 | 929,500 | — | — |
| 2021-12-15 | $9.11 | $9.11 | 1,790,700 | — | — |
| 2021-12-14 | $9.33 | $9.33 | 883,600 | — | — |
| 2021-12-13 | $9.62 | $9.62 | 988,600 | — | — |
| 2021-12-10 | $9.66 | $9.66 | 368,400 | — | — |
| 2021-12-09 | $9.87 | $9.87 | 569,900 | — | — |
| 2021-12-08 | $10.40 | $10.40 | 485,100 | — | — |
| 2021-12-07 | $10.35 | $10.35 | 1,306,000 | — | — |
| 2021-12-06 | $9.82 | $9.82 | 366,500 | — | — |
| 2021-12-03 | $9.54 | $9.54 | 575,800 | — | — |
| 2021-12-02 | $9.62 | $9.62 | 1,131,000 | — | — |
| 2021-12-01 | $9.86 | $9.86 | 729,900 | — | — |
| 2021-11-30 | $10.06 | $10.06 | 672,800 | — | — |
| 2021-11-29 | $9.76 | $9.76 | 603,000 | — | — |
| 2021-11-26 | $9.95 | $9.95 | 598,200 | — | — |
| 2021-11-24 | $10.47 | $10.47 | 518,500 | — | — |
| 2021-11-23 | $10.41 | $10.41 | 1,339,400 | — | — |
| 2021-11-22 | $10.17 | $10.17 | 838,000 | — | — |
| 2021-11-19 | $9.92 | $9.92 | 824,900 | — | — |
| 2021-11-18 | $9.87 | $9.87 | 840,900 | — | — |
| 2021-11-17 | $10.54 | $10.54 | 805,600 | — | — |
| 2021-11-16 | $10.99 | $10.99 | 782,800 | — | — |
| 2021-11-15 | $10.80 | $10.80 | 718,100 | — | — |
| 2021-11-12 | $11.17 | $11.17 | 476,400 | — | — |
| 2021-11-11 | $11.04 | $11.04 | 562,200 | — | — |
| 2021-11-10 | $11.01 | $11.01 | 1,573,500 | — | — |
| 2021-11-09 | $11.40 | $11.40 | 2,451,000 | — | — |
| 2021-11-08 | $11.76 | $11.76 | 1,099,000 | — | — |
| 2021-11-05 | $11.26 | $11.26 | 1,359,600 | — | — |
| 2021-11-04 | $11.44 | $11.44 | 619,100 | — | — |
| 2021-11-03 | $11.38 | $11.38 | 814,800 | — | — |
| 2021-11-02 | $10.99 | $10.99 | 505,900 | — | — |
| 2021-11-01 | $11.20 | $11.20 | 807,900 | — | — |
| 2021-10-29 | $10.98 | $10.98 | 523,700 | — | — |
| 2021-10-28 | $10.91 | $10.91 | 557,700 | — | — |
| 2021-10-27 | $10.66 | $10.66 | 462,500 | — | — |
| 2021-10-26 | $10.90 | $10.90 | 510,900 | — | — |
| 2021-10-25 | $10.96 | $10.96 | 948,300 | — | — |
| 2021-10-22 | $10.60 | $10.60 | 1,070,100 | — | — |
| 2021-10-21 | $10.82 | $10.82 | 672,000 | — | — |
| 2021-10-20 | $11.11 | $11.11 | 534,600 | — | — |
| 2021-10-19 | $11.09 | $11.09 | 609,300 | — | — |
| 2021-10-18 | $10.89 | $10.89 | 592,600 | — | — |
| 2021-10-15 | $10.95 | $10.95 | 820,900 | — | — |
| 2021-10-14 | $11.15 | $11.15 | 999,100 | — | — |
| 2021-10-13 | $11.35 | $11.35 | 3,344,100 | — | — |
| 2021-10-12 | $10.35 | $10.35 | 6,604,800 | — | — |
| 2021-10-11 | $12.05 | $12.05 | 733,900 | — | — |
| 2021-10-08 | $12.53 | $12.53 | 1,537,000 | — | — |
| 2021-10-07 | $12.51 | $12.51 | 2,373,800 | — | — |
| 2021-10-06 | $13.05 | $13.05 | 1,844,600 | — | — |
| 2021-10-05 | $13.43 | $13.43 | 1,551,500 | — | — |
| 2021-10-04 | $13.05 | $13.05 | 1,109,700 | — | — |
| 2021-10-01 | $13.50 | $13.50 | 1,005,100 | — | — |
| 2021-09-30 | $14.24 | $14.24 | 601,900 | — | — |
| 2021-09-29 | $14.74 | $14.74 | 439,700 | — | — |
| 2021-09-28 | $14.87 | $14.87 | 526,000 | — | — |
| 2021-09-27 | $15.46 | $15.46 | 821,800 | — | — |
| 2021-09-24 | $15.42 | $15.42 | 730,800 | — | — |
| 2021-09-23 | $15.61 | $15.61 | 1,387,700 | — | — |
| 2021-09-22 | $16.08 | $16.08 | 1,509,900 | — | — |
| 2021-09-21 | $16.66 | $16.66 | 1,075,900 | — | — |
| 2021-09-20 | $15.75 | $15.75 | 954,500 | — | — |
| 2021-09-17 | $16.66 | $16.66 | 4,006,700 | — | — |
| 2021-09-16 | $15.74 | $15.74 | 956,600 | — | — |
| 2021-09-15 | $15.49 | $15.49 | 1,139,100 | — | — |
| 2021-09-14 | $14.57 | $14.57 | 1,372,600 | — | — |
| 2021-09-13 | $15.38 | $15.38 | 2,725,200 | — | — |
| 2021-09-10 | $16.73 | $16.73 | 943,900 | — | — |
| 2021-09-09 | $16.43 | $16.43 | 932,400 | — | — |
| 2021-09-08 | $15.92 | $15.92 | 1,639,800 | — | — |
| 2021-09-07 | $15.33 | $15.33 | 846,200 | — | — |
| 2021-09-03 | $16.65 | $16.65 | 547,000 | — | — |
| 2021-09-02 | $16.74 | $16.74 | 660,700 | — | — |
| 2021-09-01 | $17.00 | $17.00 | 1,026,300 | — | — |
| 2021-08-31 | $17.06 | $17.06 | 962,600 | — | — |
| 2021-08-30 | $16.28 | $16.28 | 449,700 | — | — |
| 2021-08-27 | $15.94 | $15.94 | 589,500 | — | — |
| 2021-08-26 | $15.45 | $15.45 | 539,500 | — | — |
| 2021-08-25 | $15.63 | $15.63 | 533,900 | — | — |
| 2021-08-24 | $15.43 | $15.43 | 422,800 | — | — |
| 2021-08-23 | $15.38 | $15.38 | 696,400 | — | — |
| 2021-08-20 | $15.03 | $15.03 | 651,300 | — | — |
| 2021-08-19 | $13.96 | $13.96 | 467,400 | — | — |
| 2021-08-18 | $14.00 | $14.00 | 497,600 | — | — |
| 2021-08-17 | $13.71 | $13.71 | 759,200 | — | — |
| 2021-08-16 | $14.44 | $14.44 | 644,700 | — | — |
| 2021-08-13 | $15.09 | $15.09 | 609,200 | — | — |
| 2021-08-12 | $15.87 | $15.87 | 410,700 | — | — |
| 2021-08-11 | $15.52 | $15.52 | 785,500 | — | — |
| 2021-08-10 | $15.00 | $15.00 | 1,414,000 | — | — |
| 2021-08-09 | $14.82 | $14.82 | 484,100 | — | — |
| 2021-08-06 | $14.72 | $14.72 | 597,400 | — | — |
| 2021-08-05 | $15.08 | $15.08 | 524,300 | — | — |
| 2021-08-04 | $14.46 | $14.46 | 575,800 | — | — |
| 2021-08-03 | $14.81 | $14.81 | 445,800 | — | — |
| 2021-08-02 | $14.70 | $14.70 | 547,200 | — | — |
| 2021-07-30 | $15.34 | $15.34 | 560,600 | — | — |
| 2021-07-29 | $15.41 | $15.41 | 515,100 | — | — |
| 2021-07-28 | $15.32 | $15.32 | 1,568,900 | — | — |
| 2021-07-27 | $14.94 | $14.94 | 1,909,100 | — | — |
| 2021-07-26 | $14.96 | $14.96 | 789,300 | — | — |
| 2021-07-23 | $15.01 | $15.01 | 305,000 | — | — |
| 2021-07-22 | $14.90 | $14.90 | 457,300 | — | — |
| 2021-07-21 | $15.35 | $15.35 | 551,600 | — | — |
| 2021-07-20 | $14.93 | $14.93 | 789,800 | — | — |
| 2021-07-19 | $13.97 | $13.97 | 704,800 | — | — |
| 2021-07-16 | $14.45 | $14.45 | 688,600 | — | — |
| 2021-07-15 | $15.77 | $15.77 | 489,500 | — | — |
| 2021-07-14 | $15.88 | $15.88 | 761,900 | — | — |
| 2021-07-13 | $16.25 | $16.25 | 458,800 | — | — |
| 2021-07-12 | $16.84 | $16.84 | 513,900 | — | — |
| 2021-07-09 | $16.47 | $16.47 | 552,900 | — | — |
| 2021-07-08 | $16.53 | $16.53 | 543,200 | — | — |
| 2021-07-07 | $16.82 | $16.82 | 750,800 | — | — |
| 2021-07-06 | $16.89 | $16.89 | 1,256,900 | — | — |
| 2021-07-02 | $16.79 | $16.79 | 508,100 | — | — |
| 2021-07-01 | $17.18 | $17.18 | 1,075,300 | — | — |
| 2021-06-30 | $16.62 | $16.62 | 1,437,700 | — | — |
| 2021-06-29 | $16.60 | $16.60 | 3,097,200 | — | — |
| 2021-06-28 | $16.82 | $16.82 | 785,600 | — | — |
| 2021-06-25 | $17.02 | $17.02 | 3,487,300 | — | — |
| 2021-06-24 | $16.92 | $16.92 | 1,097,900 | — | — |
| 2021-06-23 | $16.80 | $16.80 | 1,577,100 | — | — |
| 2021-06-22 | $16.52 | $16.52 | 1,657,800 | — | — |
| 2021-06-21 | $16.65 | $16.65 | 1,137,400 | — | — |
| 2021-06-18 | $16.51 | $16.51 | 5,490,800 | — | — |
| 2021-06-17 | $16.75 | $16.75 | 1,155,600 | — | — |
| 2021-06-16 | $16.03 | $16.03 | 1,369,300 | — | — |
| 2021-06-15 | $15.79 | $15.79 | 1,465,500 | — | — |
| 2021-06-14 | $15.95 | $15.95 | 1,365,000 | — | — |
| 2021-06-11 | $15.12 | $15.12 | 765,300 | — | — |
| 2021-06-10 | $14.92 | $14.92 | 955,900 | — | — |
| 2021-06-09 | $15.07 | $15.07 | 811,500 | — | — |
| 2021-06-08 | $15.43 | $15.43 | 1,199,400 | — | — |
| 2021-06-07 | $15.98 | $15.98 | 848,000 | — | — |
| 2021-06-04 | $16.21 | $16.21 | 1,131,500 | — | — |
| 2021-06-03 | $16.39 | $16.39 | 2,765,600 | — | — |
| 2021-06-02 | $16.41 | $16.41 | 1,919,300 | — | — |
| 2021-06-01 | $18.15 | $18.15 | 13,784,600 | — | — |
| 2021-05-28 | $17.83 | $17.83 | 2,073,200 | — | — |
| 2021-05-27 | $17.91 | $17.91 | 6,114,700 | — | — |
| 2021-05-26 | $16.63 | $16.63 | 712,900 | — | — |
| 2021-05-25 | $16.50 | $16.50 | 833,500 | — | — |
| 2021-05-24 | $17.22 | $17.22 | 725,800 | — | — |
| 2021-05-21 | $16.45 | $16.45 | 674,100 | — | — |
| 2021-05-20 | $15.94 | $15.94 | 1,606,900 | — | — |
| 2021-05-19 | $16.72 | $16.72 | 1,071,100 | — | — |
| 2021-05-18 | $16.66 | $16.66 | 906,600 | — | — |
| 2021-05-17 | $17.03 | $17.03 | 1,216,200 | — | — |
| 2021-05-14 | $18.76 | $18.76 | 593,300 | — | — |
| 2021-05-13 | $17.79 | $17.79 | 711,900 | — | — |
| 2021-05-12 | $17.18 | $17.18 | 665,200 | — | — |
| 2021-05-11 | $17.92 | $17.92 | 1,285,500 | — | — |
| 2021-05-10 | $19.29 | $19.29 | 642,500 | — | — |
| 2021-05-07 | $21.15 | $21.15 | 685,700 | — | — |
| 2021-05-06 | $20.65 | $20.65 | 502,300 | — | — |
| 2021-05-05 | $21.46 | $21.46 | 479,500 | — | — |
| 2021-05-04 | $20.94 | $20.94 | 783,500 | — | — |
| 2021-05-03 | $23.23 | $23.23 | 793,400 | — | — |
| 2021-04-30 | $22.36 | $22.36 | 1,023,400 | — | — |
| 2021-04-29 | $21.31 | $21.31 | 426,800 | — | — |
| 2021-04-28 | $20.76 | $20.76 | 620,400 | — | — |
| 2021-04-27 | $21.32 | $21.32 | 364,100 | — | — |
| 2021-04-26 | $21.72 | $21.72 | 491,800 | — | — |
| 2021-04-23 | $22.05 | $22.05 | 522,400 | — | — |
| 2021-04-22 | $21.33 | $21.33 | 484,500 | — | — |
| 2021-04-21 | $21.25 | $21.25 | 479,800 | — | — |
| 2021-04-20 | $20.50 | $20.50 | 666,900 | — | — |
| 2021-04-19 | $20.98 | $20.98 | 425,100 | — | — |
| 2021-04-16 | $21.46 | $21.46 | 599,500 | — | — |
| 2021-04-15 | $22.60 | $22.60 | 692,200 | — | — |
| 2021-04-14 | $21.90 | $21.90 | 344,000 | — | — |
| 2021-04-13 | $21.10 | $21.10 | 751,200 | — | — |
| 2021-04-12 | $22.98 | $22.98 | 638,800 | — | — |
| 2021-04-09 | $22.84 | $22.84 | 1,365,900 | — | — |
| 2021-04-08 | $21.73 | $21.73 | 1,112,400 | — | — |
| 2021-04-07 | $20.11 | $20.11 | 744,300 | — | — |
| 2021-04-06 | $20.34 | $20.34 | 519,700 | — | — |
| 2021-04-05 | $19.96 | $19.96 | 845,800 | — | — |
| 2021-04-01 | $19.83 | $19.83 | 3,202,500 | — | — |
| 2021-03-31 | $18.22 | $18.22 | 1,523,500 | — | — |
| 2021-03-30 | $18.17 | $18.17 | 550,800 | — | — |
| 2021-03-29 | $18.46 | $18.46 | 646,700 | — | — |
| 2021-03-26 | $19.50 | $19.50 | 786,300 | — | — |
| 2021-03-25 | $20.06 | $20.06 | 737,700 | — | — |
| 2021-03-24 | $19.52 | $19.52 | 532,800 | — | — |
| 2021-03-23 | $20.18 | $20.18 | 704,000 | — | — |
| 2021-03-22 | $21.06 | $21.06 | 950,800 | — | — |
| 2021-03-19 | $18.67 | $18.67 | 1,166,200 | — | — |
| 2021-03-18 | $17.08 | $17.08 | 751,600 | — | — |
| 2021-03-17 | $17.85 | $17.85 | 773,500 | — | — |
| 2021-03-16 | $17.06 | $17.06 | 687,200 | — | — |
| 2021-03-15 | $17.20 | $17.20 | 508,500 | — | — |
| 2021-03-12 | $17.72 | $17.72 | 461,400 | — | — |
| 2021-03-11 | $16.91 | $16.91 | 395,600 | — | — |
| 2021-03-10 | $15.80 | $15.80 | 294,500 | — | — |
| 2021-03-09 | $15.63 | $15.63 | 334,600 | — | — |
| 2021-03-08 | $15.03 | $15.03 | 438,600 | — | — |
| 2021-03-05 | $15.09 | $15.09 | 892,500 | — | — |
| 2021-03-04 | $14.59 | $14.59 | 1,098,900 | — | — |
| 2021-03-03 | $15.42 | $15.42 | 809,100 | — | — |
| 2021-03-02 | $16.00 | $16.00 | 1,091,200 | — | — |
| 2021-03-01 | $16.41 | $16.41 | 1,155,500 | — | — |
| 2021-02-26 | $15.21 | $15.21 | 795,100 | — | — |
| 2021-02-25 | $14.51 | $14.51 | 1,086,200 | — | — |
| 2021-02-24 | $14.59 | $14.59 | 1,256,700 | — | — |
| 2021-02-23 | $13.34 | $13.34 | 585,400 | — | — |
| 2021-02-22 | $12.81 | $12.81 | 306,900 | — | — |
| 2021-02-19 | $13.31 | $13.31 | 423,200 | — | — |
| 2021-02-18 | $13.20 | $13.20 | 601,900 | — | — |
| 2021-02-17 | $13.38 | $13.38 | 898,300 | — | — |
| 2021-02-16 | $13.68 | $13.68 | 1,061,300 | — | — |
| 2021-02-12 | $12.74 | $12.74 | 825,100 | — | — |
| 2021-02-11 | $13.70 | $13.70 | 746,500 | — | — |
| 2021-02-10 | $14.25 | $14.25 | 671,800 | — | — |
| 2021-02-09 | $14.41 | $14.41 | 1,130,800 | — | — |
| 2021-02-08 | $13.73 | $13.73 | 742,200 | — | — |
| 2021-02-05 | $12.99 | $12.99 | 732,100 | — | — |
| 2021-02-04 | $12.15 | $12.15 | 443,000 | — | — |
| 2021-02-03 | $11.86 | $11.86 | 504,300 | — | — |
| 2021-02-02 | $11.58 | $11.58 | 697,300 | — | — |
| 2021-02-01 | $11.11 | $11.11 | 832,600 | — | — |
| 2021-01-29 | $10.46 | $10.46 | 534,000 | — | — |
| 2021-01-28 | $10.29 | $10.29 | 285,400 | — | — |
| 2021-01-27 | $10.26 | $10.26 | 840,600 | — | — |
| 2021-01-26 | $10.67 | $10.67 | 553,900 | — | — |
| 2021-01-25 | $10.41 | $10.41 | 984,200 | — | — |
| 2021-01-22 | $10.57 | $10.57 | 777,100 | — | — |
| 2021-01-21 | $9.99 | $9.99 | 2,591,900 | — | — |
| 2021-01-20 | $10.86 | $10.86 | 2,309,800 | — | — |
| 2021-01-19 | $9.49 | $9.49 | 598,000 | — | — |
| 2021-01-15 | $9.50 | $9.50 | 1,008,200 | — | — |
| 2021-01-14 | $9.49 | $9.49 | 5,137,200 | — | — |
| 2021-01-13 | $7.34 | $7.34 | 813,800 | — | — |
| 2021-01-12 | $7.36 | $7.36 | 384,900 | — | — |
| 2021-01-11 | $7.59 | $7.59 | 315,300 | — | — |
| 2021-01-08 | $7.65 | $7.65 | 359,000 | — | — |
| 2021-01-07 | $7.84 | $7.84 | 738,000 | — | — |
| 2021-01-06 | $7.38 | $7.38 | 392,100 | — | — |
| 2021-01-05 | $7.33 | $7.33 | 742,500 | — | — |
| 2021-01-04 | $7.84 | $7.84 | 1,193,200 | — | — |