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
- 2014-04-17 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 | $8.59 | $9.94 | 3,297,800 | — | — |
| 2021-12-30 | $8.64 | $10.00 | 3,792,500 | — | — |
| 2021-12-29 | $8.54 | $9.89 | 3,042,000 | — | — |
| 2021-12-28 | $8.70 | $10.07 | 4,618,700 | — | — |
| 2021-12-27 | $8.76 | $10.14 | 5,688,600 | — | — |
| 2021-12-23 | $8.91 | $10.31 | 7,439,000 | — | — |
| 2021-12-22 | $8.77 | $10.15 | 4,016,000 | — | — |
| 2021-12-21 | $8.71 | $10.08 | 6,339,200 | — | — |
| 2021-12-20 | $7.85 | $9.09 | 5,814,200 | — | — |
| 2021-12-17 | $7.95 | $9.20 | 20,351,800 | — | — |
| 2021-12-16 | $7.64 | $8.84 | 10,882,000 | — | — |
| 2021-12-15 | $7.49 | $8.67 | 20,127,100 | — | — |
| 2021-12-14 | $8.18 | $9.47 | 12,612,000 | — | — |
| 2021-12-13 | $8.43 | $9.76 | 9,665,900 | — | — |
| 2021-12-10 | $8.85 | $10.24 | 10,060,500 | — | — |
| 2021-12-09 | $8.86 | $10.26 | 7,075,000 | — | — |
| 2021-12-08 | $9.30 | $10.77 | 9,271,600 | — | — |
| 2021-12-07 | $8.91 | $10.31 | 10,380,300 | — | — |
| 2021-12-06 | $8.77 | $10.15 | 9,599,600 | — | — |
| 2021-12-03 | $8.10 | $9.38 | 8,983,600 | — | — |
| 2021-12-02 | $8.38 | $9.70 | 20,506,700 | — | — |
| 2021-12-01 | $7.58 | $8.77 | 13,807,400 | — | — |
| 2021-11-30 | $7.53 | $8.72 | 7,970,900 | — | — |
| 2021-11-29 | $7.75 | $8.97 | 7,663,400 | — | — |
| 2021-11-26 | $7.31 | $8.46 | 11,452,100 | — | — |
| 2021-11-24 | $8.36 | $9.68 | 6,975,300 | — | — |
| 2021-11-23 | $7.98 | $9.24 | 4,987,300 | — | — |
| 2021-11-22 | $8.09 | $9.37 | 7,090,600 | — | — |
| 2021-11-19 | $8.40 | $9.72 | 5,369,200 | — | — |
| 2021-11-18 | $8.60 | $9.96 | 7,431,300 | — | — |
| 2021-11-17 | $8.86 | $10.26 | 4,289,700 | — | — |
| 2021-11-16 | $8.99 | $10.41 | 8,149,000 | — | — |
| 2021-11-15 | $9.22 | $10.67 | 5,276,800 | — | — |
| 2021-11-12 | $9.32 | $10.79 | 4,801,400 | — | — |
| 2021-11-11 | $9.43 | $10.92 | 3,719,300 | — | — |
| 2021-11-10 | $9.59 | $11.10 | 4,163,900 | — | — |
| 2021-11-09 | $10.14 | $11.74 | 4,605,000 | — | — |
| 2021-11-08 | $10.29 | $11.91 | 10,774,700 | — | — |
| 2021-11-05 | $9.94 | $11.51 | 9,994,300 | — | — |
| 2021-11-04 | $9.19 | $10.64 | 7,138,900 | — | — |
| 2021-11-03 | $9.16 | $10.60 | 13,148,600 | — | — |
| 2021-11-02 | $9.01 | $10.43 | 24,241,900 | — | — |
| 2021-11-01 | $10.80 | $12.50 | 12,858,400 | — | — |
| 2021-10-29 | $10.38 | $12.02 | 8,895,500 | — | — |
| 2021-10-28 | $10.43 | $12.07 | 5,540,900 | — | — |
| 2021-10-27 | $10.38 | $12.02 | 4,942,100 | — | — |
| 2021-10-26 | $10.55 | $12.21 | 4,179,900 | — | — |
| 2021-10-25 | $10.65 | $12.33 | 6,487,400 | — | — |
| 2021-10-22 | $10.84 | $12.55 | 4,349,500 | — | — |
| 2021-10-21 | $11.34 | $13.13 | 2,274,800 | — | — |
| 2021-10-20 | $11.47 | $13.28 | 3,269,500 | — | — |
| 2021-10-19 | $11.77 | $13.63 | 4,176,700 | — | — |
| 2021-10-18 | $12.06 | $13.96 | 4,282,500 | — | — |
| 2021-10-15 | $12.28 | $14.22 | 3,703,400 | — | — |
| 2021-10-14 | $12.09 | $14.00 | 5,727,800 | — | — |
| 2021-10-13 | $11.60 | $13.43 | 4,922,700 | — | — |
| 2021-10-12 | $11.63 | $13.46 | 7,082,000 | — | — |
| 2021-10-11 | $11.12 | $12.87 | 4,674,900 | — | — |
| 2021-10-08 | $11.24 | $13.01 | 3,676,100 | — | — |
| 2021-10-07 | $11.43 | $13.23 | 7,961,600 | — | — |
| 2021-10-06 | $11.67 | $13.51 | 4,265,300 | — | — |
| 2021-10-05 | $11.97 | $13.86 | 4,727,600 | — | — |
| 2021-10-04 | $12.25 | $14.18 | 3,950,600 | — | — |
| 2021-10-01 | $12.56 | $14.54 | 12,208,200 | — | — |
| 2021-09-30 | $11.84 | $13.71 | 5,176,300 | — | — |
| 2021-09-29 | $11.87 | $13.74 | 6,458,000 | — | — |
| 2021-09-28 | $11.93 | $13.81 | 6,522,500 | — | — |
| 2021-09-27 | $12.21 | $14.13 | 6,879,700 | — | — |
| 2021-09-24 | $12.20 | $14.12 | 5,080,100 | — | — |
| 2021-09-23 | $11.91 | $13.79 | 5,775,500 | — | — |
| 2021-09-22 | $11.47 | $13.28 | 7,933,200 | — | — |
| 2021-09-21 | $11.25 | $13.02 | 6,629,400 | — | — |
| 2021-09-20 | $11.25 | $13.02 | 5,712,900 | — | — |
| 2021-09-17 | $11.31 | $13.09 | 6,060,600 | — | — |
| 2021-09-16 | $11.22 | $12.99 | 5,752,900 | — | — |
| 2021-09-15 | $11.25 | $13.02 | 4,803,900 | — | — |
| 2021-09-14 | $11.23 | $13.00 | 4,687,900 | — | — |
| 2021-09-13 | $11.32 | $13.10 | 4,887,400 | — | — |
| 2021-09-10 | $10.86 | $12.57 | 18,008,600 | — | — |
| 2021-09-09 | $11.12 | $12.87 | 4,847,700 | — | — |
| 2021-09-08 | $10.86 | $12.57 | 3,984,400 | — | — |
| 2021-09-07 | $11.11 | $12.86 | 5,693,300 | — | — |
| 2021-09-03 | $10.86 | $12.57 | 4,253,900 | — | — |
| 2021-09-02 | $11.15 | $12.91 | 4,187,500 | — | — |
| 2021-09-01 | $11.17 | $12.93 | 6,401,900 | — | — |
| 2021-08-31 | $11.23 | $13.00 | 7,307,600 | — | — |
| 2021-08-30 | $10.79 | $12.49 | 9,778,900 | — | — |
| 2021-08-27 | $11.28 | $13.06 | 6,748,300 | — | — |
| 2021-08-26 | $10.83 | $12.54 | 8,704,400 | — | — |
| 2021-08-25 | $11.04 | $12.78 | 4,410,000 | — | — |
| 2021-08-24 | $10.88 | $12.59 | 6,981,400 | — | — |
| 2021-08-23 | $10.34 | $11.97 | 7,613,500 | — | — |
| 2021-08-20 | $9.54 | $11.04 | 18,253,900 | — | — |
| 2021-08-19 | $10.23 | $11.84 | 12,452,100 | — | — |
| 2021-08-18 | $10.54 | $12.20 | 3,823,800 | — | — |
| 2021-08-17 | $10.49 | $12.14 | 5,791,800 | — | — |
| 2021-08-16 | $10.63 | $12.31 | 6,750,700 | — | — |
| 2021-08-13 | $10.80 | $12.50 | 3,872,700 | — | — |
| 2021-08-12 | $11.06 | $12.80 | 2,503,700 | — | — |
| 2021-08-11 | $11.20 | $12.97 | 3,872,400 | — | — |
| 2021-08-10 | $11.19 | $12.95 | 4,861,500 | — | — |
| 2021-08-09 | $11.16 | $12.92 | 2,612,900 | — | — |
| 2021-08-06 | $11.49 | $13.30 | 3,041,900 | — | — |
| 2021-08-05 | $11.56 | $13.38 | 4,468,300 | — | — |
| 2021-08-04 | $10.88 | $12.59 | 4,183,400 | — | — |
| 2021-08-03 | $10.97 | $12.70 | 9,938,800 | — | — |
| 2021-08-02 | $11.37 | $13.16 | 6,208,600 | — | — |
| 2021-07-30 | $11.79 | $13.65 | 4,448,600 | — | — |
| 2021-07-29 | $12.01 | $13.90 | 2,608,700 | — | — |
| 2021-07-28 | $11.98 | $13.87 | 2,485,700 | — | — |
| 2021-07-27 | $11.75 | $13.60 | 3,339,500 | — | — |
| 2021-07-26 | $11.97 | $13.86 | 4,618,700 | — | — |
| 2021-07-23 | $11.60 | $13.43 | 3,964,800 | — | — |
| 2021-07-22 | $11.55 | $13.37 | 3,375,100 | — | — |
| 2021-07-21 | $11.66 | $13.50 | 6,174,900 | — | — |
| 2021-07-20 | $11.30 | $13.08 | 5,307,300 | — | — |
| 2021-07-19 | $10.92 | $12.64 | 15,130,000 | — | — |
| 2021-07-16 | $11.05 | $12.79 | 8,929,000 | — | — |
| 2021-07-15 | $11.29 | $13.07 | 4,599,500 | — | — |
| 2021-07-14 | $11.59 | $13.42 | 3,749,800 | — | — |
| 2021-07-13 | $11.63 | $13.46 | 4,035,000 | — | — |
| 2021-07-12 | $12.05 | $13.95 | 3,402,500 | — | — |
| 2021-07-09 | $11.95 | $13.83 | 13,365,400 | — | — |
| 2021-07-08 | $11.44 | $13.24 | 11,009,200 | — | — |
| 2021-07-07 | $12.17 | $14.09 | 7,870,100 | — | — |
| 2021-07-06 | $12.06 | $13.96 | 3,778,800 | — | — |
| 2021-07-02 | $12.41 | $14.37 | 3,069,900 | — | — |
| 2021-07-01 | $12.59 | $14.57 | 4,740,800 | — | — |
| 2021-06-30 | $12.48 | $14.45 | 7,875,200 | — | — |
| 2021-06-29 | $12.21 | $14.13 | 5,546,800 | — | — |
| 2021-06-28 | $12.29 | $14.23 | 13,141,700 | — | — |
| 2021-06-25 | $13.16 | $15.23 | 14,282,200 | — | — |
| 2021-06-24 | $13.25 | $15.34 | 8,490,100 | — | — |
| 2021-06-23 | $13.96 | $16.16 | 3,645,000 | — | — |
| 2021-06-22 | $13.98 | $16.18 | 3,163,600 | — | — |
| 2021-06-21 | $14.04 | $16.25 | 3,104,400 | — | — |
| 2021-06-18 | $13.93 | $16.13 | 8,112,600 | — | — |
| 2021-06-17 | $13.96 | $16.16 | 8,050,800 | — | — |
| 2021-06-16 | $13.84 | $16.02 | 4,001,200 | — | — |
| 2021-06-15 | $13.73 | $15.89 | 3,540,000 | — | — |
| 2021-06-14 | $13.86 | $16.04 | 5,168,900 | — | — |
| 2021-06-11 | $14.39 | $16.66 | 2,688,900 | — | — |
| 2021-06-10 | $14.14 | $16.37 | 3,312,500 | — | — |
| 2021-06-09 | $13.87 | $16.06 | 3,786,400 | — | — |
| 2021-06-08 | $14.11 | $16.33 | 4,115,800 | — | — |
| 2021-06-07 | $14.01 | $16.22 | 4,697,400 | — | — |
| 2021-06-04 | $13.90 | $16.09 | 3,819,600 | — | — |
| 2021-06-03 | $14.20 | $16.44 | 5,254,900 | — | — |
| 2021-06-02 | $14.79 | $17.12 | 11,760,300 | — | — |
| 2021-06-01 | $14.60 | $16.90 | 8,941,300 | — | — |
| 2021-05-28 | $13.85 | $16.03 | 4,779,600 | — | — |
| 2021-05-27 | $13.81 | $15.99 | 8,422,100 | — | — |
| 2021-05-26 | $13.50 | $15.63 | 2,910,500 | — | — |
| 2021-05-25 | $13.27 | $15.36 | 3,873,100 | — | — |
| 2021-05-24 | $13.31 | $15.41 | 2,691,600 | — | — |
| 2021-05-21 | $12.80 | $14.82 | 3,601,600 | — | — |
| 2021-05-20 | $13.15 | $15.22 | 5,834,500 | — | — |
| 2021-05-19 | $12.92 | $14.96 | 6,038,900 | — | — |
| 2021-05-18 | $13.25 | $15.34 | 6,616,800 | — | — |
| 2021-05-17 | $13.20 | $15.28 | 4,339,600 | — | — |
| 2021-05-14 | $13.30 | $15.40 | 7,621,700 | — | — |
| 2021-05-13 | $12.33 | $14.27 | 7,411,800 | — | — |
| 2021-05-12 | $12.25 | $14.18 | 8,003,600 | — | — |
| 2021-05-11 | $12.98 | $15.03 | 9,625,800 | — | — |
| 2021-05-10 | $12.79 | $14.81 | 6,096,000 | — | — |
| 2021-05-07 | $12.97 | $15.01 | 6,938,500 | — | — |
| 2021-05-06 | $12.40 | $14.35 | 12,048,300 | — | — |
| 2021-05-05 | $12.47 | $14.44 | 20,010,900 | — | — |
| 2021-05-04 | $12.91 | $14.94 | 26,119,900 | — | — |
| 2021-05-03 | $15.07 | $17.45 | 4,389,100 | — | — |
| 2021-04-30 | $14.98 | $17.34 | 4,649,700 | — | — |
| 2021-04-29 | $15.16 | $17.55 | 4,436,100 | — | — |
| 2021-04-28 | $15.47 | $17.91 | 6,249,400 | — | — |
| 2021-04-27 | $15.42 | $17.85 | 9,175,000 | — | — |
| 2021-04-26 | $15.68 | $18.15 | 3,735,000 | — | — |
| 2021-04-23 | $15.57 | $18.02 | 4,660,900 | — | — |
| 2021-04-22 | $15.40 | $17.83 | 6,545,600 | — | — |
| 2021-04-21 | $15.21 | $17.61 | 8,065,700 | — | — |
| 2021-04-20 | $14.40 | $16.67 | 10,877,300 | — | — |
| 2021-04-19 | $15.39 | $17.82 | 6,994,200 | — | — |
| 2021-04-16 | $14.99 | $17.35 | 4,044,700 | — | — |
| 2021-04-15 | $14.97 | $17.33 | 3,528,900 | — | — |
| 2021-04-14 | $15.13 | $17.51 | 3,482,600 | — | — |
| 2021-04-13 | $15.12 | $17.50 | 6,367,300 | — | — |
| 2021-04-12 | $14.88 | $17.22 | 4,904,800 | — | — |
| 2021-04-09 | $15.37 | $17.79 | 3,340,600 | — | — |
| 2021-04-08 | $15.66 | $18.13 | 5,320,100 | — | — |
| 2021-04-07 | $15.31 | $17.72 | 3,377,600 | — | — |
| 2021-04-06 | $15.68 | $18.15 | 5,778,600 | — | — |
| 2021-04-05 | $15.56 | $18.01 | 5,504,600 | — | — |
| 2021-04-01 | $15.26 | $17.67 | 4,260,000 | — | — |
| 2021-03-31 | $14.81 | $17.14 | 5,142,000 | — | — |
| 2021-03-30 | $15.07 | $17.45 | 5,207,200 | — | — |
| 2021-03-29 | $14.56 | $16.85 | 4,737,300 | — | — |
| 2021-03-26 | $14.88 | $17.23 | 6,037,100 | — | — |
| 2021-03-25 | $14.94 | $17.29 | 7,839,700 | — | — |
| 2021-03-24 | $14.50 | $16.79 | 7,826,500 | — | — |
| 2021-03-23 | $14.30 | $16.55 | 8,867,500 | — | — |
| 2021-03-22 | $14.79 | $17.12 | 7,896,800 | — | — |
| 2021-03-19 | $15.77 | $18.26 | 7,610,600 | — | — |
| 2021-03-18 | $16.05 | $18.58 | 8,269,100 | — | — |
| 2021-03-17 | $16.83 | $19.48 | 9,012,900 | — | — |
| 2021-03-16 | $16.01 | $18.53 | 6,864,500 | — | — |
| 2021-03-15 | $16.75 | $19.39 | 7,156,000 | — | — |
| 2021-03-12 | $16.27 | $18.83 | 5,535,800 | — | — |
| 2021-03-11 | $16.00 | $18.52 | 13,686,700 | — | — |
| 2021-03-10 | $15.45 | $17.89 | 10,232,400 | — | — |
| 2021-03-09 | $16.11 | $18.65 | 9,993,600 | — | — |
| 2021-03-08 | $15.79 | $18.28 | 10,511,800 | — | — |
| 2021-03-05 | $15.05 | $17.42 | 13,302,300 | — | — |
| 2021-03-04 | $15.31 | $17.72 | 17,254,300 | — | — |
| 2021-03-03 | $15.24 | $17.64 | 10,582,700 | — | — |
| 2021-03-02 | $14.63 | $16.94 | 6,760,100 | — | — |
| 2021-03-01 | $14.44 | $16.72 | 8,314,000 | — | — |
| 2021-02-26 | $14.69 | $17.01 | 9,117,400 | — | — |
| 2021-02-25 | $13.87 | $16.05 | 12,791,600 | — | — |
| 2021-02-24 | $15.28 | $17.69 | 7,682,700 | — | — |
| 2021-02-23 | $14.80 | $17.13 | 9,072,000 | — | — |
| 2021-02-22 | $14.79 | $17.12 | 13,983,100 | — | — |
| 2021-02-19 | $14.75 | $17.07 | 22,775,900 | — | — |
| 2021-02-18 | $12.72 | $14.72 | 17,006,400 | — | — |
| 2021-02-17 | $12.08 | $13.98 | 9,585,700 | — | — |
| 2021-02-16 | $11.54 | $13.36 | 12,669,600 | — | — |
| 2021-02-12 | $11.81 | $13.67 | 16,045,400 | — | — |
| 2021-02-11 | $11.99 | $13.88 | 6,581,900 | — | — |
| 2021-02-10 | $12.22 | $14.15 | 6,654,500 | — | — |
| 2021-02-09 | $12.33 | $14.27 | 4,716,400 | — | — |
| 2021-02-08 | $12.68 | $14.68 | 6,577,500 | — | — |
| 2021-02-05 | $12.53 | $14.50 | 6,776,000 | — | — |
| 2021-02-04 | $12.82 | $14.84 | 6,596,900 | — | — |
| 2021-02-03 | $12.43 | $14.39 | 8,763,500 | — | — |
| 2021-02-02 | $11.81 | $13.67 | 6,986,000 | — | — |
| 2021-02-01 | $11.28 | $13.06 | 5,165,500 | — | — |
| 2021-01-29 | $10.78 | $12.48 | 8,528,400 | — | — |
| 2021-01-28 | $11.30 | $13.08 | 8,071,600 | — | — |
| 2021-01-27 | $11.01 | $12.74 | 8,655,600 | — | — |
| 2021-01-26 | $11.27 | $13.05 | 7,975,700 | — | — |
| 2021-01-25 | $11.72 | $13.57 | 6,976,700 | — | — |
| 2021-01-22 | $12.02 | $13.91 | 5,396,300 | — | — |
| 2021-01-21 | $12.19 | $14.11 | 4,076,400 | — | — |
| 2021-01-20 | $12.42 | $14.38 | 5,519,500 | — | — |
| 2021-01-19 | $12.22 | $14.15 | 6,153,200 | — | — |
| 2021-01-15 | $11.59 | $13.42 | 7,402,100 | — | — |
| 2021-01-14 | $12.49 | $14.46 | 6,858,500 | — | — |
| 2021-01-13 | $12.15 | $14.07 | 6,376,700 | — | — |
| 2021-01-12 | $12.52 | $14.49 | 5,772,200 | — | — |
| 2021-01-11 | $12.55 | $14.53 | 8,467,700 | — | — |
| 2021-01-08 | $12.57 | $14.55 | 8,257,400 | — | — |
| 2021-01-07 | $12.41 | $14.37 | 6,693,300 | — | — |
| 2021-01-06 | $12.21 | $14.13 | 11,099,300 | — | — |
| 2021-01-05 | $11.99 | $13.88 | 7,852,600 | — | — |
| 2021-01-04 | $11.21 | $12.98 | 8,810,700 | — | — |