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
- 2003-10-07 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 | $10.11 | $21.88 | 2,583,500 | — | — |
| 2021-12-30 | $10.17 | $22.01 | 6,631,000 | — | — |
| 2021-12-29 | $9.99 | $21.62 | 6,425,100 | — | — |
| 2021-12-28 | $10.21 | $22.10 | 6,932,500 | — | — |
| 2021-12-27 | $10.18 | $22.03 | 6,224,700 | — | — |
| 2021-12-23 | $9.96 | $21.56 | 9,305,100 | — | — |
| 2021-12-22 | $9.92 | $21.47 | 4,881,400 | — | — |
| 2021-12-21 | $9.77 | $21.15 | 6,983,600 | — | — |
| 2021-12-20 | $9.79 | $21.19 | 20,758,400 | — | — |
| 2021-12-17 | $10.14 | $21.95 | 13,016,300 | — | — |
| 2021-12-16 | $10.42 | $22.55 | 13,421,200 | — | — |
| 2021-12-15 | $10.23 | $22.14 | 13,543,100 | — | — |
| 2021-12-14 | $10.19 | $22.05 | 14,541,000 | — | — |
| 2021-12-13 | $10.34 | $22.38 | 13,574,200 | — | — |
| 2021-12-10 | $10.56 | $22.85 | 5,670,200 | — | — |
| 2021-12-09 | $10.47 | $22.66 | 9,259,900 | — | — |
| 2021-12-08 | $10.62 | $22.98 | 6,649,800 | — | — |
| 2021-12-07 | $10.46 | $22.64 | 7,987,100 | — | — |
| 2021-12-06 | $10.15 | $21.97 | 11,348,400 | — | — |
| 2021-12-03 | $10.15 | $21.97 | 11,374,800 | — | — |
| 2021-12-02 | $10.03 | $21.71 | 16,376,000 | — | — |
| 2021-12-01 | $10.36 | $19.96 | 13,015,000 | — | — |
| 2021-11-30 | $10.35 | $19.94 | 12,148,300 | — | — |
| 2021-11-29 | $10.46 | $20.16 | 18,077,300 | — | — |
| 2021-11-26 | $10.20 | $19.66 | 12,497,800 | — | — |
| 2021-11-24 | $10.09 | $19.44 | 6,140,700 | — | — |
| 2021-11-23 | $9.90 | $19.08 | 9,015,600 | — | — |
| 2021-11-22 | $9.36 | $18.04 | 7,274,500 | — | — |
| 2021-11-19 | $9.29 | $17.90 | 6,946,800 | — | — |
| 2021-11-18 | $9.45 | $18.21 | 7,603,700 | — | — |
| 2021-11-17 | $9.60 | $18.50 | 7,285,100 | — | — |
| 2021-11-16 | $9.90 | $19.08 | 8,186,300 | — | — |
| 2021-11-15 | $9.99 | $19.25 | 10,258,600 | — | — |
| 2021-11-12 | $9.90 | $19.08 | 36,238,300 | — | — |
| 2021-11-11 | $9.77 | $18.83 | 23,889,500 | — | — |
| 2021-11-10 | $9.57 | $18.44 | 19,880,100 | — | — |
| 2021-11-09 | $9.65 | $18.60 | 26,607,500 | — | — |
| 2021-11-08 | $9.40 | $18.11 | 15,250,800 | — | — |
| 2021-11-05 | $9.35 | $18.02 | 19,354,600 | — | — |
| 2021-11-04 | $9.19 | $17.71 | 27,780,900 | — | — |
| 2021-11-03 | $9.58 | $18.46 | 16,305,400 | — | — |
| 2021-11-02 | $9.77 | $18.83 | 4,543,800 | — | — |
| 2021-11-01 | $9.90 | $19.08 | 12,584,100 | — | — |
| 2021-10-29 | $9.61 | $18.52 | 17,207,900 | — | — |
| 2021-10-28 | $10.35 | $19.94 | 17,341,200 | — | — |
| 2021-10-27 | $10.28 | $19.81 | 7,832,000 | — | — |
| 2021-10-26 | $10.28 | $19.81 | 9,054,100 | — | — |
| 2021-10-25 | $10.51 | $20.25 | 12,700,000 | — | — |
| 2021-10-22 | $9.62 | $18.54 | 25,459,600 | — | — |
| 2021-10-21 | $9.66 | $18.61 | 11,751,100 | — | — |
| 2021-10-20 | $10.27 | $19.79 | 8,207,100 | — | — |
| 2021-10-19 | $10.02 | $19.31 | 10,664,200 | — | — |
| 2021-10-18 | $10.64 | $20.50 | 5,642,600 | — | — |
| 2021-10-15 | $10.81 | $20.83 | 7,463,500 | — | — |
| 2021-10-14 | $10.74 | $20.70 | 8,051,300 | — | — |
| 2021-10-13 | $10.75 | $20.71 | 5,730,200 | — | — |
| 2021-10-12 | $10.49 | $20.21 | 3,305,000 | — | — |
| 2021-10-11 | $10.50 | $20.23 | 9,204,700 | — | — |
| 2021-10-08 | $10.54 | $20.31 | 10,305,400 | — | — |
| 2021-10-07 | $10.38 | $20.00 | 8,334,300 | — | — |
| 2021-10-06 | $10.43 | $20.10 | 11,025,300 | — | — |
| 2021-10-05 | $10.70 | $20.62 | 11,345,400 | — | — |
| 2021-10-04 | $10.56 | $20.35 | 10,883,400 | — | — |
| 2021-10-01 | $10.39 | $20.02 | 9,178,900 | — | — |
| 2021-09-30 | $10.00 | $19.27 | 8,826,800 | — | — |
| 2021-09-29 | $10.04 | $19.35 | 11,125,300 | — | — |
| 2021-09-28 | $9.93 | $19.13 | 19,517,200 | — | — |
| 2021-09-27 | $10.07 | $19.40 | 15,872,300 | — | — |
| 2021-09-24 | $10.02 | $19.31 | 8,130,200 | — | — |
| 2021-09-23 | $10.09 | $19.44 | 7,924,000 | — | — |
| 2021-09-22 | $9.74 | $18.77 | 7,511,100 | — | — |
| 2021-09-21 | $9.49 | $18.29 | 8,803,400 | — | — |
| 2021-09-20 | $9.24 | $17.81 | 10,876,300 | — | — |
| 2021-09-17 | $9.37 | $18.06 | 11,242,100 | — | — |
| 2021-09-16 | $9.88 | $19.04 | 7,392,400 | — | — |
| 2021-09-15 | $9.98 | $19.23 | 6,738,900 | — | — |
| 2021-09-14 | $9.84 | $18.96 | 6,064,500 | — | — |
| 2021-09-13 | $10.02 | $19.31 | 11,471,800 | — | — |
| 2021-09-10 | $9.61 | $18.52 | 8,749,900 | — | — |
| 2021-09-09 | $9.68 | $18.65 | 24,729,900 | — | — |
| 2021-09-08 | $9.34 | $18.00 | 12,198,400 | — | — |
| 2021-09-07 | $10.15 | $19.56 | 3,259,200 | — | — |
| 2021-09-03 | $10.07 | $19.40 | 6,676,800 | — | — |
| 2021-09-02 | $10.24 | $19.73 | 10,012,700 | — | — |
| 2021-09-01 | $10.39 | $20.02 | 10,974,200 | — | — |
| 2021-08-31 | $10.51 | $20.25 | 14,666,400 | — | — |
| 2021-08-30 | $10.87 | $20.95 | 12,553,600 | — | — |
| 2021-08-27 | $10.92 | $21.04 | 14,136,400 | — | — |
| 2021-08-26 | $10.44 | $20.12 | 7,181,600 | — | — |
| 2021-08-25 | $10.59 | $20.41 | 8,047,400 | — | — |
| 2021-08-24 | $10.47 | $20.18 | 6,986,400 | — | — |
| 2021-08-23 | $10.07 | $19.40 | 14,564,000 | — | — |
| 2021-08-20 | $9.85 | $18.98 | 10,599,300 | — | — |
| 2021-08-19 | $9.79 | $18.87 | 10,682,400 | — | — |
| 2021-08-18 | $9.92 | $19.12 | 15,716,900 | — | — |
| 2021-08-17 | $10.21 | $19.67 | 12,311,300 | — | — |
| 2021-08-16 | $10.80 | $19.63 | 14,434,800 | — | — |
| 2021-08-13 | $11.17 | $20.30 | 14,095,500 | — | — |
| 2021-08-12 | $11.05 | $20.08 | 16,816,100 | — | — |
| 2021-08-11 | $10.97 | $19.94 | 12,263,000 | — | — |
| 2021-08-10 | $10.75 | $19.54 | 21,433,800 | — | — |
| 2021-08-09 | $10.70 | $19.45 | 10,447,800 | — | — |
| 2021-08-06 | $10.82 | $19.67 | 8,829,800 | — | — |
| 2021-08-05 | $10.87 | $19.76 | 21,241,800 | — | — |
| 2021-08-04 | $10.10 | $18.36 | 13,954,900 | — | — |
| 2021-08-03 | $10.33 | $18.78 | 11,948,600 | — | — |
| 2021-08-02 | $10.23 | $18.59 | 12,883,700 | — | — |
| 2021-07-30 | $10.26 | $18.65 | 14,152,100 | — | — |
| 2021-07-29 | $10.93 | $19.87 | 8,872,300 | — | — |
| 2021-07-28 | $10.80 | $19.63 | 8,946,900 | — | — |
| 2021-07-27 | $10.51 | $19.10 | 10,021,800 | — | — |
| 2021-07-26 | $10.57 | $19.21 | 7,755,800 | — | — |
| 2021-07-23 | $10.21 | $18.56 | 4,975,600 | — | — |
| 2021-07-22 | $10.30 | $18.72 | 7,526,000 | — | — |
| 2021-07-21 | $10.37 | $18.85 | 10,114,100 | — | — |
| 2021-07-20 | $10.17 | $18.48 | 11,221,700 | — | — |
| 2021-07-19 | $9.97 | $18.12 | 7,703,400 | — | — |
| 2021-07-16 | $10.38 | $18.87 | 7,786,600 | — | — |
| 2021-07-15 | $10.57 | $19.21 | 8,479,700 | — | — |
| 2021-07-14 | $10.84 | $19.70 | 6,889,300 | — | — |
| 2021-07-13 | $10.72 | $19.48 | 7,481,200 | — | — |
| 2021-07-12 | $10.66 | $19.38 | 6,168,800 | — | — |
| 2021-07-09 | $10.49 | $19.07 | 6,305,400 | — | — |
| 2021-07-08 | $10.42 | $18.94 | 11,217,100 | — | — |
| 2021-07-07 | $10.68 | $19.41 | 8,407,600 | — | — |
| 2021-07-06 | $10.61 | $19.28 | 13,658,900 | — | — |
| 2021-07-02 | $11.50 | $20.90 | 8,428,100 | — | — |
| 2021-07-01 | $11.46 | $20.83 | 10,335,000 | — | — |
| 2021-06-30 | $11.81 | $21.47 | 14,047,500 | — | — |
| 2021-06-29 | $11.76 | $21.37 | 16,543,800 | — | — |
| 2021-06-28 | $11.75 | $21.36 | 12,048,600 | — | — |
| 2021-06-25 | $11.77 | $21.39 | 10,632,600 | — | — |
| 2021-06-24 | $12.05 | $21.90 | 11,046,300 | — | — |
| 2021-06-23 | $11.79 | $21.43 | 12,224,700 | — | — |
| 2021-06-22 | $11.65 | $21.17 | 13,565,900 | — | — |
| 2021-06-21 | $11.49 | $20.88 | 7,246,800 | — | — |
| 2021-06-18 | $11.12 | $20.21 | 12,463,100 | — | — |
| 2021-06-17 | $11.10 | $20.18 | 12,355,100 | — | — |
| 2021-06-16 | $11.51 | $20.92 | 12,601,600 | — | — |
| 2021-06-15 | $11.48 | $20.87 | 8,644,000 | — | — |
| 2021-06-14 | $11.33 | $20.59 | 5,720,300 | — | — |
| 2021-06-11 | $11.14 | $20.25 | 8,735,700 | — | — |
| 2021-06-10 | $11.26 | $20.47 | 6,884,600 | — | — |
| 2021-06-09 | $11.28 | $20.50 | 12,333,700 | — | — |
| 2021-06-08 | $11.43 | $20.78 | 12,490,300 | — | — |
| 2021-06-07 | $11.20 | $20.36 | 19,733,700 | — | — |
| 2021-06-04 | $11.34 | $20.61 | 11,865,600 | — | — |
| 2021-06-03 | $11.05 | $20.08 | 19,653,400 | — | — |
| 2021-06-02 | $11.05 | $20.08 | 12,389,100 | — | — |
| 2021-06-01 | $10.59 | $19.25 | 13,389,600 | — | — |
| 2021-05-28 | $10.31 | $18.74 | 14,316,000 | — | — |
| 2021-05-27 | $9.83 | $17.87 | 7,341,400 | — | — |
| 2021-05-26 | $9.79 | $17.79 | 8,170,800 | — | — |
| 2021-05-25 | $9.64 | $17.52 | 9,188,200 | — | — |
| 2021-05-24 | $9.84 | $17.89 | 11,724,100 | — | — |
| 2021-05-21 | $9.68 | $17.59 | 20,645,300 | — | — |
| 2021-05-20 | $9.75 | $17.72 | 15,550,700 | — | — |
| 2021-05-19 | $9.78 | $17.78 | 9,843,300 | — | — |
| 2021-05-18 | $9.97 | $18.12 | 12,108,800 | — | — |
| 2021-05-17 | $10.07 | $18.30 | 10,446,600 | — | — |
| 2021-05-14 | $9.93 | $18.05 | 20,254,600 | — | — |
| 2021-05-13 | $9.42 | $17.12 | 17,328,400 | — | — |
| 2021-05-12 | $9.32 | $16.94 | 19,635,900 | — | — |
| 2021-05-11 | $9.56 | $17.38 | 13,093,000 | — | — |
| 2021-05-10 | $9.42 | $17.12 | 11,011,700 | — | — |
| 2021-05-07 | $9.27 | $16.85 | 9,786,700 | — | — |
| 2021-05-06 | $8.89 | $16.16 | 13,057,300 | — | — |
| 2021-05-05 | $8.85 | $16.09 | 8,208,100 | — | — |
| 2021-05-04 | $8.39 | $15.25 | 7,645,000 | — | — |
| 2021-05-03 | $8.61 | $15.65 | 13,101,500 | — | — |
| 2021-04-30 | $8.65 | $15.72 | 9,570,100 | — | — |
| 2021-04-29 | $8.79 | $15.98 | 10,947,700 | — | — |
| 2021-04-28 | $8.92 | $16.21 | 10,128,700 | — | — |
| 2021-04-27 | $8.45 | $15.36 | 11,952,600 | — | — |
| 2021-04-26 | $8.69 | $15.79 | 6,953,000 | — | — |
| 2021-04-23 | $8.58 | $15.59 | 9,719,700 | — | — |
| 2021-04-22 | $8.66 | $15.74 | 10,065,000 | — | — |
| 2021-04-21 | $8.48 | $15.41 | 8,901,000 | — | — |
| 2021-04-20 | $8.54 | $15.52 | 11,365,700 | — | — |
| 2021-04-19 | $8.68 | $15.78 | 20,129,800 | — | — |
| 2021-04-16 | $8.17 | $14.85 | 6,758,600 | — | — |
| 2021-04-15 | $8.17 | $14.85 | 8,027,300 | — | — |
| 2021-04-14 | $8.56 | $15.03 | 9,459,400 | — | — |
| 2021-04-13 | $8.37 | $14.69 | 10,494,700 | — | — |
| 2021-04-12 | $8.32 | $14.60 | 5,659,200 | — | — |
| 2021-04-09 | $8.35 | $14.66 | 7,176,500 | — | — |
| 2021-04-08 | $8.45 | $14.83 | 5,691,900 | — | — |
| 2021-04-07 | $8.48 | $14.89 | 6,814,100 | — | — |
| 2021-04-06 | $8.51 | $14.94 | 7,537,000 | — | — |
| 2021-04-05 | $8.43 | $14.80 | 11,043,300 | — | — |
| 2021-04-01 | $8.36 | $14.67 | 7,388,200 | — | — |
| 2021-03-31 | $8.54 | $14.99 | 7,135,900 | — | — |
| 2021-03-30 | $8.25 | $14.48 | 6,322,900 | — | — |
| 2021-03-29 | $8.21 | $14.41 | 6,409,000 | — | — |
| 2021-03-26 | $8.17 | $14.34 | 7,017,800 | — | — |
| 2021-03-25 | $8.20 | $14.39 | 12,310,400 | — | — |
| 2021-03-24 | $8.10 | $14.22 | 10,850,800 | — | — |
| 2021-03-23 | $8.24 | $14.46 | 8,840,900 | — | — |
| 2021-03-22 | $8.50 | $14.92 | 7,218,500 | — | — |
| 2021-03-19 | $8.68 | $15.24 | 9,695,000 | — | — |
| 2021-03-18 | $8.32 | $14.60 | 7,267,900 | — | — |
| 2021-03-17 | $8.59 | $15.08 | 8,035,500 | — | — |
| 2021-03-16 | $8.27 | $14.52 | 67,700 | — | — |
| 2021-03-15 | $8.31 | $14.59 | 9,413,700 | — | — |
| 2021-03-12 | $8.30 | $14.57 | 7,570,200 | — | — |
| 2021-03-11 | $8.38 | $14.71 | 13,386,900 | — | — |
| 2021-03-10 | $7.88 | $13.83 | 14,981,200 | — | — |
| 2021-03-09 | $7.40 | $12.99 | 14,072,400 | — | — |
| 2021-03-08 | $7.21 | $12.66 | 18,135,500 | — | — |
| 2021-03-05 | $7.87 | $13.81 | 16,039,500 | — | — |
| 2021-03-04 | $7.72 | $13.55 | 17,309,900 | — | — |
| 2021-03-03 | $7.50 | $13.17 | 28,121,700 | — | — |
| 2021-03-02 | $7.69 | $13.50 | 22,941,000 | — | — |
| 2021-03-01 | $7.80 | $13.69 | 9,267,900 | — | — |
| 2021-02-26 | $7.90 | $13.87 | 9,839,000 | — | — |
| 2021-02-25 | $8.36 | $14.67 | 9,668,400 | — | — |
| 2021-02-24 | $8.98 | $15.76 | 11,217,700 | — | — |
| 2021-02-23 | $8.81 | $15.46 | 18,115,800 | — | — |
| 2021-02-22 | $7.82 | $13.73 | 29,607,000 | — | — |
| 2021-02-19 | $10.15 | $17.82 | 9,949,700 | — | — |
| 2021-02-18 | $10.75 | $18.87 | 6,299,300 | — | — |
| 2021-02-17 | $10.92 | $19.17 | 7,008,600 | — | — |
| 2021-02-16 | $10.69 | $18.77 | 3,712,000 | — | — |
| 2021-02-12 | $10.56 | $18.54 | 5,176,100 | — | — |
| 2021-02-11 | $10.43 | $18.31 | 11,609,300 | — | — |
| 2021-02-10 | $10.37 | $18.20 | 4,190,000 | — | — |
| 2021-02-09 | $10.22 | $17.94 | 7,441,900 | — | — |
| 2021-02-08 | $10.48 | $18.40 | 6,158,900 | — | — |
| 2021-02-05 | $10.81 | $18.98 | 8,515,600 | — | — |
| 2021-02-04 | $10.64 | $18.68 | 3,323,000 | — | — |
| 2021-02-03 | $10.74 | $18.85 | 4,312,300 | — | — |
| 2021-02-02 | $10.70 | $18.78 | 6,702,900 | — | — |
| 2021-02-01 | $10.03 | $17.61 | 5,420,300 | — | — |
| 2021-01-29 | $9.78 | $17.17 | 5,858,700 | — | — |
| 2021-01-28 | $10.27 | $18.03 | 6,124,400 | — | — |
| 2021-01-27 | $10.09 | $17.71 | 8,397,400 | — | — |
| 2021-01-26 | $10.09 | $17.71 | 12,790,700 | — | — |
| 2021-01-25 | $9.82 | $17.24 | 4,459,300 | — | — |
| 2021-01-22 | $9.89 | $17.36 | 7,657,300 | — | — |
| 2021-01-21 | $10.32 | $18.12 | 5,220,000 | — | — |
| 2021-01-20 | $10.64 | $18.68 | 4,753,400 | — | — |
| 2021-01-19 | $10.74 | $18.85 | 7,246,800 | — | — |
| 2021-01-15 | $10.61 | $18.62 | 7,829,400 | — | — |
| 2021-01-14 | $11.35 | $19.92 | 4,234,600 | — | — |
| 2021-01-13 | $10.98 | $19.27 | 6,762,100 | — | — |
| 2021-01-12 | $11.56 | $20.29 | 5,469,100 | — | — |
| 2021-01-11 | $11.23 | $19.71 | 4,530,600 | — | — |
| 2021-01-08 | $11.51 | $20.20 | 7,196,100 | — | — |
| 2021-01-07 | $11.49 | $20.17 | 3,999,100 | — | — |
| 2021-01-06 | $11.37 | $19.96 | 10,288,700 | — | — |
| 2021-01-05 | $11.41 | $20.03 | 10,859,900 | — | — |
| 2021-01-04 | $11.00 | $19.31 | 9,467,500 | — | — |