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
- 2004-03-29 to 2026-09-01
- 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 | $7.17 | $7.17 | 79,300 | — | — |
| 2021-12-30 | $7.40 | $7.40 | 48,200 | — | — |
| 2021-12-29 | $7.50 | $7.50 | 42,600 | — | — |
| 2021-12-28 | $8.00 | $8.00 | 53,200 | — | — |
| 2021-12-27 | $8.32 | $8.32 | 50,300 | — | — |
| 2021-12-23 | $8.49 | $8.49 | 31,900 | — | — |
| 2021-12-22 | $8.20 | $8.20 | 53,000 | — | — |
| 2021-12-21 | $8.47 | $8.47 | 60,700 | — | — |
| 2021-12-20 | $7.62 | $7.62 | 23,700 | — | — |
| 2021-12-17 | $8.04 | $8.04 | 79,400 | — | — |
| 2021-12-16 | $7.25 | $7.25 | 27,600 | — | — |
| 2021-12-15 | $7.70 | $7.70 | 79,300 | — | — |
| 2021-12-14 | $8.06 | $8.06 | 29,900 | — | — |
| 2021-12-13 | $8.30 | $8.30 | 27,200 | — | — |
| 2021-12-10 | $8.46 | $8.46 | 16,800 | — | — |
| 2021-12-09 | $8.63 | $8.63 | 44,900 | — | — |
| 2021-12-08 | $8.70 | $8.70 | 28,000 | — | — |
| 2021-12-07 | $8.64 | $8.64 | 27,500 | — | — |
| 2021-12-06 | $8.17 | $8.17 | 109,400 | — | — |
| 2021-12-03 | $7.80 | $7.80 | 85,700 | — | — |
| 2021-12-02 | $8.61 | $8.61 | 37,600 | — | — |
| 2021-12-01 | $8.71 | $8.71 | 74,500 | — | — |
| 2021-11-30 | $9.56 | $9.56 | 49,500 | — | — |
| 2021-11-29 | $9.60 | $9.60 | 34,400 | — | — |
| 2021-11-26 | $10.15 | $10.15 | 62,300 | — | — |
| 2021-11-24 | $9.68 | $9.68 | 22,100 | — | — |
| 2021-11-23 | $9.30 | $9.30 | 31,800 | — | — |
| 2021-11-22 | $9.46 | $9.46 | 142,200 | — | — |
| 2021-11-19 | $9.94 | $9.94 | 413,600 | — | — |
| 2021-11-18 | $9.63 | $9.63 | 54,600 | — | — |
| 2021-11-17 | $10.11 | $10.11 | 81,000 | — | — |
| 2021-11-16 | $10.21 | $10.21 | 69,200 | — | — |
| 2021-11-15 | $10.35 | $10.35 | 103,500 | — | — |
| 2021-11-12 | $9.74 | $9.74 | 438,900 | — | — |
| 2021-11-11 | $9.81 | $9.81 | 69,800 | — | — |
| 2021-11-10 | $9.18 | $9.18 | 29,400 | — | — |
| 2021-11-09 | $9.54 | $9.54 | 38,100 | — | — |
| 2021-11-08 | $9.45 | $9.45 | 58,400 | — | — |
| 2021-11-05 | $8.74 | $8.74 | 32,100 | — | — |
| 2021-11-04 | $9.29 | $9.29 | 133,600 | — | — |
| 2021-11-03 | $9.17 | $9.17 | 38,100 | — | — |
| 2021-11-02 | $8.92 | $8.92 | 42,100 | — | — |
| 2021-11-01 | $9.20 | $9.20 | 92,900 | — | — |
| 2021-10-29 | $8.42 | $8.42 | 32,500 | — | — |
| 2021-10-28 | $8.65 | $8.65 | 28,700 | — | — |
| 2021-10-27 | $8.35 | $8.35 | 148,000 | — | — |
| 2021-10-26 | $8.44 | $8.44 | 890,800 | — | — |
| 2021-10-25 | $8.50 | $8.50 | 71,700 | — | — |
| 2021-10-22 | $8.56 | $8.56 | 68,400 | — | — |
| 2021-10-21 | $9.21 | $9.21 | 72,900 | — | — |
| 2021-10-20 | $9.30 | $9.30 | 37,800 | — | — |
| 2021-10-19 | $9.55 | $9.55 | 41,000 | — | — |
| 2021-10-18 | $9.63 | $9.63 | 47,300 | — | — |
| 2021-10-15 | $9.25 | $9.25 | 20,200 | — | — |
| 2021-10-14 | $9.24 | $9.24 | 44,500 | — | — |
| 2021-10-13 | $9.54 | $9.54 | 42,700 | — | — |
| 2021-10-12 | $9.15 | $9.15 | 54,200 | — | — |
| 2021-10-11 | $9.61 | $9.61 | 120,900 | — | — |
| 2021-10-08 | $10.03 | $10.03 | 635,000 | — | — |
| 2021-10-07 | $9.02 | $9.02 | 25,900 | — | — |
| 2021-10-06 | $9.08 | $9.08 | 41,200 | — | — |
| 2021-10-05 | $9.21 | $9.21 | 112,200 | — | — |
| 2021-10-04 | $8.45 | $8.45 | 39,900 | — | — |
| 2021-10-01 | $8.76 | $8.76 | 80,600 | — | — |
| 2021-09-30 | $8.18 | $8.18 | 31,000 | — | — |
| 2021-09-29 | $8.29 | $8.29 | 79,100 | — | — |
| 2021-09-28 | $8.05 | $8.05 | 139,900 | — | — |
| 2021-09-27 | $8.74 | $8.74 | 116,400 | — | — |
| 2021-09-24 | $7.96 | $7.96 | 26,700 | — | — |
| 2021-09-23 | $7.86 | $7.86 | 46,600 | — | — |
| 2021-09-22 | $7.66 | $7.66 | 61,300 | — | — |
| 2021-09-21 | $7.80 | $7.80 | 472,500 | — | — |
| 2021-09-20 | $7.75 | $7.75 | 66,200 | — | — |
| 2021-09-17 | $8.16 | $8.16 | 67,800 | — | — |
| 2021-09-16 | $7.47 | $7.47 | 38,200 | — | — |
| 2021-09-15 | $7.32 | $7.32 | 139,900 | — | — |
| 2021-09-14 | $7.34 | $7.34 | 182,900 | — | — |
| 2021-09-13 | $8.06 | $8.06 | 168,100 | — | — |
| 2021-09-10 | $8.46 | $8.46 | 129,200 | — | — |
| 2021-09-09 | $8.50 | $8.50 | 133,700 | — | — |
| 2021-09-08 | $8.90 | $8.90 | 360,800 | — | — |
| 2021-09-07 | $8.55 | $8.55 | 77,200 | — | — |
| 2021-09-03 | $8.80 | $8.80 | 53,000 | — | — |
| 2021-09-02 | $8.50 | $8.50 | 32,800 | — | — |
| 2021-09-01 | $8.47 | $8.47 | 270,000 | — | — |
| 2021-08-31 | $9.13 | $9.13 | 179,600 | — | — |
| 2021-08-30 | $8.37 | $8.37 | 79,800 | — | — |
| 2021-08-27 | $8.67 | $8.67 | 40,700 | — | — |
| 2021-08-26 | $8.71 | $8.71 | 90,000 | — | — |
| 2021-08-25 | $9.07 | $9.07 | 110,200 | — | — |
| 2021-08-24 | $8.97 | $8.97 | 126,400 | — | — |
| 2021-08-23 | $9.25 | $9.25 | 127,100 | — | — |
| 2021-08-20 | $8.96 | $8.96 | 143,800 | — | — |
| 2021-08-19 | $7.93 | $7.93 | 160,700 | — | — |
| 2021-08-18 | $8.68 | $8.68 | 87,100 | — | — |
| 2021-08-17 | $8.81 | $8.81 | 138,600 | — | — |
| 2021-08-16 | $8.83 | $8.83 | 214,900 | — | — |
| 2021-08-13 | $10.03 | $10.03 | 144,800 | — | — |
| 2021-08-12 | $10.80 | $10.80 | 333,600 | — | — |
| 2021-08-11 | $11.45 | $11.45 | 787,100 | — | — |
| 2021-08-10 | $11.83 | $11.83 | 488,800 | — | — |
| 2021-08-09 | $13.52 | $13.52 | 592,900 | — | — |
| 2021-08-06 | $12.91 | $12.91 | 284,400 | — | — |
| 2021-08-05 | $12.42 | $12.42 | 332,600 | — | — |
| 2021-08-04 | $12.15 | $12.15 | 386,100 | — | — |
| 2021-08-03 | $12.72 | $12.72 | 1,347,000 | — | — |
| 2021-08-02 | $10.64 | $10.64 | 251,600 | — | — |
| 2021-07-30 | $10.58 | $10.58 | 154,700 | — | — |
| 2021-07-29 | $10.61 | $10.61 | 200,600 | — | — |
| 2021-07-28 | $10.41 | $10.41 | 1,477,500 | — | — |
| 2021-07-27 | $9.08 | $9.08 | 154,100 | — | — |
| 2021-07-26 | $9.77 | $9.77 | 105,300 | — | — |
| 2021-07-23 | $9.99 | $9.99 | 1,766,100 | — | — |
| 2021-07-22 | $9.93 | $9.93 | 141,000 | — | — |
| 2021-07-21 | $10.42 | $10.42 | 134,900 | — | — |
| 2021-07-20 | $11.04 | $11.04 | 409,000 | — | — |
| 2021-07-19 | $9.37 | $9.37 | 117,500 | — | — |
| 2021-07-16 | $9.35 | $9.35 | 110,400 | — | — |
| 2021-07-15 | $10.14 | $10.14 | 436,800 | — | — |
| 2021-07-14 | $9.46 | $9.46 | 407,700 | — | — |
| 2021-07-13 | $10.63 | $10.63 | 1,573,800 | — | — |
| 2021-07-12 | $12.68 | $12.68 | 15,447,300 | — | — |
| 2021-07-09 | $9.00 | $9.00 | 1,973,800 | — | — |
| 2021-07-08 | $8.73 | $8.73 | 5,137,900 | — | — |
| 2021-07-07 | $7.24 | $7.24 | 101,300 | — | — |
| 2021-07-06 | $8.16 | $8.16 | 42,000 | — | — |
| 2021-07-02 | $8.36 | $8.36 | 32,400 | — | — |
| 2021-07-01 | $8.67 | $8.67 | 53,600 | — | — |
| 2021-06-30 | $8.69 | $8.69 | 43,500 | — | — |
| 2021-06-29 | $8.90 | $8.90 | 40,100 | — | — |
| 2021-06-28 | $8.53 | $8.53 | 47,200 | — | — |
| 2021-06-25 | $8.69 | $8.69 | 50,400 | — | — |
| 2021-06-24 | $8.77 | $8.77 | 55,100 | — | — |
| 2021-06-23 | $9.42 | $9.42 | 43,300 | — | — |
| 2021-06-22 | $9.10 | $9.10 | 80,900 | — | — |
| 2021-06-21 | $8.66 | $8.66 | 119,300 | — | — |
| 2021-06-18 | $9.14 | $9.14 | 104,600 | — | — |
| 2021-06-17 | $9.44 | $9.44 | 35,200 | — | — |
| 2021-06-16 | $9.99 | $9.99 | 16,200 | — | — |
| 2021-06-15 | $9.85 | $9.85 | 50,700 | — | — |
| 2021-06-14 | $10.45 | $10.45 | 33,200 | — | — |
| 2021-06-11 | $10.31 | $10.31 | 13,700 | — | — |
| 2021-06-10 | $10.51 | $10.51 | 34,400 | — | — |
| 2021-06-09 | $11.04 | $11.04 | 49,500 | — | — |
| 2021-06-08 | $11.03 | $11.03 | 125,500 | — | — |
| 2021-06-07 | $10.87 | $10.87 | 45,300 | — | — |
| 2021-06-04 | $10.72 | $10.72 | 24,300 | — | — |
| 2021-06-03 | $10.84 | $10.84 | 71,500 | — | — |
| 2021-06-02 | $11.84 | $11.84 | 23,000 | — | — |
| 2021-06-01 | $11.88 | $11.88 | 34,900 | — | — |
| 2021-05-28 | $11.55 | $11.55 | 23,200 | — | — |
| 2021-05-27 | $11.62 | $11.62 | 73,000 | — | — |
| 2021-05-26 | $11.51 | $11.51 | 71,900 | — | — |
| 2021-05-25 | $10.62 | $10.62 | 23,900 | — | — |
| 2021-05-24 | $11.01 | $11.01 | 60,000 | — | — |
| 2021-05-21 | $10.52 | $10.52 | 136,700 | — | — |
| 2021-05-20 | $10.53 | $10.53 | 145,100 | — | — |
| 2021-05-19 | $11.28 | $11.28 | 42,800 | — | — |
| 2021-05-18 | $11.99 | $11.99 | 43,100 | — | — |
| 2021-05-17 | $11.81 | $11.81 | 39,600 | — | — |
| 2021-05-14 | $11.95 | $11.95 | 141,800 | — | — |
| 2021-05-13 | $11.39 | $11.39 | 84,300 | — | — |
| 2021-05-12 | $11.90 | $11.90 | 69,900 | — | — |
| 2021-05-11 | $12.94 | $12.94 | 183,800 | — | — |
| 2021-05-10 | $11.98 | $11.98 | 78,200 | — | — |
| 2021-05-07 | $13.27 | $13.27 | 55,600 | — | — |
| 2021-05-06 | $12.80 | $12.80 | 93,500 | — | — |
| 2021-05-05 | $13.85 | $13.85 | 27,000 | — | — |
| 2021-05-04 | $14.20 | $14.20 | 71,200 | — | — |
| 2021-05-03 | $14.42 | $14.42 | 40,400 | — | — |
| 2021-04-30 | $14.90 | $14.90 | 22,600 | — | — |
| 2021-04-29 | $15.24 | $15.24 | 27,000 | — | — |
| 2021-04-28 | $15.91 | $15.91 | 22,800 | — | — |
| 2021-04-27 | $15.50 | $15.50 | 80,800 | — | — |
| 2021-04-26 | $16.39 | $16.39 | 100,300 | — | — |
| 2021-04-23 | $14.73 | $14.73 | 67,200 | — | — |
| 2021-04-22 | $15.30 | $15.30 | 124,000 | — | — |
| 2021-04-21 | $13.91 | $13.91 | 131,300 | — | — |
| 2021-04-20 | $13.75 | $13.75 | 113,500 | — | — |
| 2021-04-19 | $15.06 | $15.06 | 70,200 | — | — |
| 2021-04-16 | $15.65 | $15.65 | 114,800 | — | — |
| 2021-04-15 | $14.69 | $14.69 | 87,200 | — | — |
| 2021-04-14 | $15.85 | $15.85 | 70,700 | — | — |
| 2021-04-13 | $16.39 | $16.39 | 134,900 | — | — |
| 2021-04-12 | $15.45 | $15.45 | 63,700 | — | — |
| 2021-04-09 | $16.63 | $16.63 | 64,600 | — | — |
| 2021-04-08 | $17.29 | $17.29 | 122,400 | — | — |
| 2021-04-07 | $16.50 | $16.50 | 65,700 | — | — |
| 2021-04-06 | $17.10 | $17.10 | 68,700 | — | — |
| 2021-04-05 | $17.53 | $17.53 | 79,800 | — | — |
| 2021-04-01 | $18.23 | $18.23 | 94,100 | — | — |
| 2021-03-31 | $16.98 | $16.98 | 116,300 | — | — |
| 2021-03-30 | $17.30 | $17.30 | 209,800 | — | — |
| 2021-03-29 | $19.08 | $19.08 | 104,600 | — | — |
| 2021-03-26 | $21.21 | $21.21 | 205,300 | — | — |
| 2021-03-25 | $23.06 | $23.06 | 249,500 | — | — |
| 2021-03-24 | $22.43 | $22.43 | 108,100 | — | — |
| 2021-03-23 | $22.35 | $22.35 | 97,400 | — | — |
| 2021-03-22 | $23.42 | $23.42 | 92,400 | — | — |
| 2021-03-19 | $23.25 | $23.25 | 113,800 | — | — |
| 2021-03-18 | $23.43 | $23.43 | 82,400 | — | — |
| 2021-03-17 | $25.78 | $25.78 | 90,800 | — | — |
| 2021-03-16 | $24.30 | $24.30 | 85,700 | — | — |
| 2021-03-15 | $26.15 | $26.15 | 127,000 | — | — |
| 2021-03-12 | $25.35 | $25.35 | 94,400 | — | — |
| 2021-03-11 | $25.41 | $25.41 | 314,700 | — | — |
| 2021-03-10 | $21.77 | $21.77 | 69,900 | — | — |
| 2021-03-09 | $21.78 | $21.78 | 120,000 | — | — |
| 2021-03-08 | $20.42 | $20.42 | 126,200 | — | — |
| 2021-03-05 | $21.13 | $21.13 | 202,000 | — | — |
| 2021-03-04 | $20.04 | $20.04 | 312,000 | — | — |
| 2021-03-03 | $20.93 | $20.93 | 155,400 | — | — |
| 2021-03-02 | $22.56 | $22.56 | 95,400 | — | — |
| 2021-03-01 | $23.38 | $23.38 | 107,000 | — | — |
| 2021-02-26 | $23.36 | $23.36 | 188,700 | — | — |
| 2021-02-25 | $23.55 | $23.55 | 157,600 | — | — |
| 2021-02-24 | $25.50 | $25.50 | 203,200 | — | — |
| 2021-02-23 | $23.20 | $23.20 | 307,500 | — | — |
| 2021-02-22 | $25.40 | $25.40 | 330,700 | — | — |
| 2021-02-19 | $25.56 | $25.56 | 371,400 | — | — |
| 2021-02-18 | $25.00 | $25.00 | 767,700 | — | — |
| 2021-02-17 | $21.48 | $21.48 | 296,500 | — | — |
| 2021-02-16 | $19.96 | $19.96 | 726,200 | — | — |
| 2021-02-12 | $18.80 | $18.80 | 87,300 | — | — |
| 2021-02-11 | $18.85 | $18.85 | 184,500 | — | — |
| 2021-02-10 | $18.88 | $18.88 | 145,700 | — | — |
| 2021-02-09 | $19.55 | $19.55 | 74,400 | — | — |
| 2021-02-08 | $19.79 | $19.79 | 144,600 | — | — |
| 2021-02-05 | $20.10 | $20.10 | 157,700 | — | — |
| 2021-02-04 | $19.34 | $19.34 | 126,300 | — | — |
| 2021-02-03 | $19.65 | $19.65 | 165,500 | — | — |
| 2021-02-02 | $18.60 | $18.60 | 131,700 | — | — |
| 2021-02-01 | $18.11 | $18.11 | 139,300 | — | — |
| 2021-01-29 | $19.10 | $19.10 | 87,200 | — | — |
| 2021-01-28 | $19.42 | $19.42 | 154,300 | — | — |
| 2021-01-27 | $20.41 | $20.41 | 199,900 | — | — |
| 2021-01-26 | $21.22 | $21.22 | 325,500 | — | — |
| 2021-01-25 | $19.15 | $19.15 | 328,900 | — | — |
| 2021-01-22 | $21.20 | $21.20 | 356,700 | — | — |
| 2021-01-21 | $22.82 | $22.82 | 417,500 | — | — |
| 2021-01-20 | $20.22 | $20.22 | 596,900 | — | — |
| 2021-01-19 | $18.45 | $18.45 | 211,800 | — | — |
| 2021-01-15 | $18.13 | $18.13 | 394,400 | — | — |
| 2021-01-14 | $17.95 | $17.95 | 344,800 | — | — |
| 2021-01-13 | $16.51 | $16.51 | 113,200 | — | — |
| 2021-01-12 | $17.01 | $17.01 | 213,600 | — | — |
| 2021-01-11 | $16.00 | $16.00 | 90,200 | — | — |
| 2021-01-08 | $16.15 | $16.15 | 165,800 | — | — |
| 2021-01-07 | $17.75 | $17.75 | 297,100 | — | — |
| 2021-01-06 | $16.11 | $16.11 | 229,200 | — | — |
| 2021-01-05 | $14.85 | $14.85 | 101,300 | — | — |
| 2021-01-04 | $13.99 | $13.99 | 123,400 | — | — |