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
- 2014-06-27 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 | $12.61 | $12.61 | 68,700 | — | — |
| 2021-12-30 | $12.58 | $12.58 | 133,100 | — | — |
| 2021-12-29 | $12.36 | $12.36 | 122,200 | — | — |
| 2021-12-28 | $12.85 | $12.85 | 60,300 | — | — |
| 2021-12-27 | $13.01 | $13.01 | 71,000 | — | — |
| 2021-12-23 | $12.81 | $12.81 | 68,300 | — | — |
| 2021-12-22 | $12.56 | $12.56 | 133,700 | — | — |
| 2021-12-21 | $12.40 | $12.40 | 137,000 | — | — |
| 2021-12-20 | $11.75 | $11.75 | 123,600 | — | — |
| 2021-12-17 | $11.93 | $11.93 | 271,200 | — | — |
| 2021-12-16 | $11.85 | $11.85 | 173,400 | — | — |
| 2021-12-15 | $12.62 | $12.62 | 152,400 | — | — |
| 2021-12-14 | $12.19 | $12.19 | 105,700 | — | — |
| 2021-12-13 | $12.71 | $12.71 | 142,400 | — | — |
| 2021-12-10 | $13.35 | $13.35 | 108,000 | — | — |
| 2021-12-09 | $13.05 | $13.05 | 66,800 | — | — |
| 2021-12-08 | $13.48 | $13.48 | 126,600 | — | — |
| 2021-12-07 | $13.16 | $13.16 | 178,200 | — | — |
| 2021-12-06 | $12.68 | $12.68 | 224,200 | — | — |
| 2021-12-03 | $12.37 | $12.37 | 91,800 | — | — |
| 2021-12-02 | $12.73 | $12.73 | 108,800 | — | — |
| 2021-12-01 | $12.30 | $12.30 | 154,300 | — | — |
| 2021-11-30 | $13.11 | $13.11 | 180,000 | — | — |
| 2021-11-29 | $13.00 | $13.00 | 156,700 | — | — |
| 2021-11-26 | $13.77 | $13.77 | 197,900 | — | — |
| 2021-11-24 | $13.66 | $13.66 | 113,100 | — | — |
| 2021-11-23 | $13.66 | $13.66 | 182,700 | — | — |
| 2021-11-22 | $14.03 | $14.03 | 238,600 | — | — |
| 2021-11-19 | $14.48 | $14.48 | 170,100 | — | — |
| 2021-11-18 | $14.19 | $14.19 | 148,500 | — | — |
| 2021-11-17 | $14.30 | $14.30 | 186,300 | — | — |
| 2021-11-16 | $14.75 | $14.75 | 209,200 | — | — |
| 2021-11-15 | $14.82 | $14.82 | 494,100 | — | — |
| 2021-11-12 | $16.13 | $16.13 | 1,051,100 | — | — |
| 2021-11-11 | $14.95 | $14.95 | 301,000 | — | — |
| 2021-11-10 | $14.92 | $14.92 | 316,400 | — | — |
| 2021-11-09 | $15.67 | $15.67 | 212,000 | — | — |
| 2021-11-08 | $15.45 | $15.45 | 352,700 | — | — |
| 2021-11-05 | $15.52 | $15.52 | 484,500 | — | — |
| 2021-11-04 | $13.89 | $13.89 | 281,100 | — | — |
| 2021-11-03 | $14.65 | $14.65 | 199,000 | — | — |
| 2021-11-02 | $13.83 | $13.83 | 187,600 | — | — |
| 2021-11-01 | $13.87 | $13.87 | 174,000 | — | — |
| 2021-10-29 | $13.22 | $13.22 | 97,500 | — | — |
| 2021-10-28 | $13.35 | $13.35 | 103,000 | — | — |
| 2021-10-27 | $13.12 | $13.12 | 174,900 | — | — |
| 2021-10-26 | $13.19 | $13.19 | 157,700 | — | — |
| 2021-10-25 | $12.90 | $12.90 | 268,600 | — | — |
| 2021-10-22 | $12.14 | $12.14 | 341,700 | — | — |
| 2021-10-21 | $12.47 | $12.47 | 207,000 | — | — |
| 2021-10-20 | $12.85 | $12.85 | 154,100 | — | — |
| 2021-10-19 | $13.35 | $13.35 | 216,300 | — | — |
| 2021-10-18 | $14.17 | $14.17 | 134,600 | — | — |
| 2021-10-15 | $13.74 | $13.74 | 233,600 | — | — |
| 2021-10-14 | $13.59 | $13.59 | 241,100 | — | — |
| 2021-10-13 | $12.35 | $12.35 | 102,800 | — | — |
| 2021-10-12 | $12.35 | $12.35 | 128,300 | — | — |
| 2021-10-11 | $12.09 | $12.09 | 121,300 | — | — |
| 2021-10-08 | $11.71 | $11.71 | 116,900 | — | — |
| 2021-10-07 | $11.85 | $11.85 | 208,700 | — | — |
| 2021-10-06 | $11.80 | $11.80 | 234,700 | — | — |
| 2021-10-05 | $11.22 | $11.22 | 130,400 | — | — |
| 2021-10-04 | $11.35 | $11.35 | 127,600 | — | — |
| 2021-10-01 | $11.30 | $11.30 | 202,100 | — | — |
| 2021-09-30 | $10.69 | $10.69 | 83,800 | — | — |
| 2021-09-29 | $10.79 | $10.79 | 136,500 | — | — |
| 2021-09-28 | $11.02 | $11.02 | 134,200 | — | — |
| 2021-09-27 | $10.77 | $10.77 | 250,200 | — | — |
| 2021-09-24 | $11.08 | $11.08 | 239,100 | — | — |
| 2021-09-23 | $11.20 | $11.20 | 184,100 | — | — |
| 2021-09-22 | $10.94 | $10.94 | 108,300 | — | — |
| 2021-09-21 | $10.76 | $10.76 | 180,200 | — | — |
| 2021-09-20 | $11.08 | $11.08 | 322,300 | — | — |
| 2021-09-17 | $10.37 | $10.37 | 168,300 | — | — |
| 2021-09-16 | $10.41 | $10.41 | 107,100 | — | — |
| 2021-09-15 | $10.48 | $10.48 | 125,100 | — | — |
| 2021-09-14 | $10.20 | $10.20 | 81,200 | — | — |
| 2021-09-13 | $10.30 | $10.30 | 115,000 | — | — |
| 2021-09-10 | $10.16 | $10.16 | 123,700 | — | — |
| 2021-09-09 | $10.44 | $10.44 | 94,800 | — | — |
| 2021-09-08 | $10.23 | $10.23 | 63,000 | — | — |
| 2021-09-07 | $10.67 | $10.67 | 112,100 | — | — |
| 2021-09-03 | $11.01 | $11.01 | 93,800 | — | — |
| 2021-09-02 | $11.08 | $11.08 | 195,300 | — | — |
| 2021-09-01 | $11.29 | $11.29 | 131,800 | — | — |
| 2021-08-31 | $11.15 | $11.15 | 112,400 | — | — |
| 2021-08-30 | $11.06 | $11.06 | 79,200 | — | — |
| 2021-08-27 | $11.29 | $11.29 | 128,000 | — | — |
| 2021-08-26 | $11.23 | $11.23 | 81,900 | — | — |
| 2021-08-25 | $11.32 | $11.32 | 78,000 | — | — |
| 2021-08-24 | $11.34 | $11.34 | 105,900 | — | — |
| 2021-08-23 | $10.93 | $10.93 | 104,900 | — | — |
| 2021-08-20 | $10.44 | $10.44 | 88,000 | — | — |
| 2021-08-19 | $10.21 | $10.21 | 153,100 | — | — |
| 2021-08-18 | $10.04 | $10.04 | 216,600 | — | — |
| 2021-08-17 | $10.47 | $10.47 | 94,100 | — | — |
| 2021-08-16 | $10.85 | $10.85 | 152,000 | — | — |
| 2021-08-13 | $11.00 | $11.00 | 161,300 | — | — |
| 2021-08-12 | $11.44 | $11.44 | 286,300 | — | — |
| 2021-08-11 | $12.39 | $12.39 | 640,800 | — | — |
| 2021-08-10 | $10.72 | $10.72 | 335,300 | — | — |
| 2021-08-09 | $10.27 | $10.27 | 387,300 | — | — |
| 2021-08-06 | $9.47 | $9.47 | 166,800 | — | — |
| 2021-08-05 | $9.20 | $9.20 | 105,900 | — | — |
| 2021-08-04 | $9.07 | $9.07 | 62,200 | — | — |
| 2021-08-03 | $9.44 | $9.44 | 98,900 | — | — |
| 2021-08-02 | $9.33 | $9.33 | 157,900 | — | — |
| 2021-07-30 | $9.15 | $9.15 | 93,900 | — | — |
| 2021-07-29 | $9.48 | $9.48 | 108,800 | — | — |
| 2021-07-28 | $9.02 | $9.02 | 95,700 | — | — |
| 2021-07-27 | $9.23 | $9.23 | 125,800 | — | — |
| 2021-07-26 | $9.54 | $9.54 | 111,900 | — | — |
| 2021-07-23 | $9.33 | $9.33 | 65,500 | — | — |
| 2021-07-22 | $9.30 | $9.30 | 114,400 | — | — |
| 2021-07-21 | $9.59 | $9.59 | 186,700 | — | — |
| 2021-07-20 | $9.44 | $9.44 | 408,100 | — | — |
| 2021-07-19 | $8.51 | $8.51 | 244,600 | — | — |
| 2021-07-16 | $8.82 | $8.82 | 201,400 | — | — |
| 2021-07-15 | $9.14 | $9.14 | 502,100 | — | — |
| 2021-07-14 | $9.01 | $9.01 | 534,800 | — | — |
| 2021-07-13 | $9.95 | $9.95 | 104,900 | — | — |
| 2021-07-12 | $10.08 | $10.08 | 136,200 | — | — |
| 2021-07-09 | $10.20 | $10.20 | 74,600 | — | — |
| 2021-07-08 | $9.69 | $9.69 | 270,800 | — | — |
| 2021-07-07 | $10.12 | $10.12 | 224,400 | — | — |
| 2021-07-06 | $10.66 | $10.66 | 229,800 | — | — |
| 2021-07-02 | $10.87 | $10.87 | 76,300 | — | — |
| 2021-07-01 | $11.04 | $11.04 | 162,600 | — | — |
| 2021-06-30 | $11.02 | $11.02 | 185,200 | — | — |
| 2021-06-29 | $10.64 | $10.64 | 255,100 | — | — |
| 2021-06-28 | $10.89 | $10.89 | 308,900 | — | — |
| 2021-06-25 | $10.93 | $10.93 | 2,437,500 | — | — |
| 2021-06-24 | $11.29 | $11.29 | 279,400 | — | — |
| 2021-06-23 | $11.49 | $11.49 | 309,400 | — | — |
| 2021-06-22 | $11.18 | $11.18 | 261,700 | — | — |
| 2021-06-21 | $10.84 | $10.84 | 260,800 | — | — |
| 2021-06-18 | $10.78 | $10.78 | 268,100 | — | — |
| 2021-06-17 | $10.71 | $10.71 | 467,600 | — | — |
| 2021-06-16 | $11.29 | $11.29 | 399,300 | — | — |
| 2021-06-15 | $11.94 | $11.94 | 244,400 | — | — |
| 2021-06-14 | $12.22 | $12.22 | 302,200 | — | — |
| 2021-06-11 | $12.72 | $12.72 | 468,400 | — | — |
| 2021-06-10 | $12.81 | $12.81 | 1,511,200 | — | — |
| 2021-06-09 | $12.24 | $12.24 | 2,007,600 | — | — |
| 2021-06-08 | $11.41 | $11.41 | 180,100 | — | — |
| 2021-06-07 | $11.17 | $11.17 | 545,400 | — | — |
| 2021-06-04 | $10.80 | $10.80 | 190,500 | — | — |
| 2021-06-03 | $10.83 | $10.83 | 264,100 | — | — |
| 2021-06-02 | $10.67 | $10.67 | 161,800 | — | — |
| 2021-06-01 | $10.85 | $10.85 | 222,700 | — | — |
| 2021-05-28 | $10.72 | $10.72 | 168,000 | — | — |
| 2021-05-27 | $10.71 | $10.71 | 266,900 | — | — |
| 2021-05-26 | $10.31 | $10.31 | 219,100 | — | — |
| 2021-05-25 | $10.02 | $10.02 | 397,400 | — | — |
| 2021-05-24 | $10.38 | $10.38 | 380,300 | — | — |
| 2021-05-21 | $10.40 | $10.40 | 227,800 | — | — |
| 2021-05-20 | $10.81 | $10.81 | 191,700 | — | — |
| 2021-05-19 | $10.53 | $10.53 | 229,900 | — | — |
| 2021-05-18 | $11.37 | $11.37 | 209,200 | — | — |
| 2021-05-17 | $11.15 | $11.15 | 342,600 | — | — |
| 2021-05-14 | $10.61 | $10.61 | 468,700 | — | — |
| 2021-05-13 | $11.79 | $11.79 | 403,000 | — | — |
| 2021-05-12 | $11.38 | $11.38 | 685,100 | — | — |
| 2021-05-11 | $10.03 | $10.03 | 393,600 | — | — |
| 2021-05-10 | $9.28 | $9.28 | 270,800 | — | — |
| 2021-05-07 | $9.63 | $9.63 | 155,000 | — | — |
| 2021-05-06 | $9.39 | $9.39 | 148,000 | — | — |
| 2021-05-05 | $9.29 | $9.29 | 190,500 | — | — |
| 2021-05-04 | $9.50 | $9.50 | 170,800 | — | — |
| 2021-05-03 | $9.46 | $9.46 | 196,100 | — | — |
| 2021-04-30 | $9.30 | $9.30 | 275,100 | — | — |
| 2021-04-29 | $9.55 | $9.55 | 374,900 | — | — |
| 2021-04-28 | $9.06 | $9.06 | 104,300 | — | — |
| 2021-04-27 | $9.05 | $9.05 | 118,900 | — | — |
| 2021-04-26 | $9.03 | $9.03 | 145,700 | — | — |
| 2021-04-23 | $8.99 | $8.99 | 163,600 | — | — |
| 2021-04-22 | $8.75 | $8.75 | 245,300 | — | — |
| 2021-04-21 | $8.32 | $8.32 | 131,800 | — | — |
| 2021-04-20 | $8.27 | $8.27 | 235,500 | — | — |
| 2021-04-19 | $8.94 | $8.94 | 323,200 | — | — |
| 2021-04-16 | $9.04 | $9.04 | 282,200 | — | — |
| 2021-04-15 | $8.80 | $8.80 | 82,800 | — | — |
| 2021-04-14 | $8.67 | $8.67 | 60,100 | — | — |
| 2021-04-13 | $8.61 | $8.61 | 57,600 | — | — |
| 2021-04-12 | $8.74 | $8.74 | 146,500 | — | — |
| 2021-04-09 | $8.80 | $8.80 | 65,800 | — | — |
| 2021-04-08 | $8.37 | $8.37 | 52,900 | — | — |
| 2021-04-07 | $8.30 | $8.30 | 131,100 | — | — |
| 2021-04-06 | $8.59 | $8.59 | 102,200 | — | — |
| 2021-04-05 | $8.27 | $8.27 | 202,500 | — | — |
| 2021-04-01 | $7.98 | $7.98 | 176,700 | — | — |
| 2021-03-31 | $7.48 | $7.48 | 104,700 | — | — |
| 2021-03-30 | $7.32 | $7.32 | 119,900 | — | — |
| 2021-03-29 | $7.54 | $7.54 | 393,200 | — | — |
| 2021-03-26 | $8.19 | $8.19 | 357,200 | — | — |
| 2021-03-25 | $8.72 | $8.72 | 221,400 | — | — |
| 2021-03-24 | $8.00 | $8.00 | 237,300 | — | — |
| 2021-03-23 | $8.26 | $8.26 | 871,400 | — | — |
| 2021-03-22 | $7.82 | $7.82 | 310,500 | — | — |
| 2021-03-19 | $8.57 | $8.57 | 355,200 | — | — |
| 2021-03-18 | $8.44 | $8.44 | 589,800 | — | — |
| 2021-03-17 | $7.91 | $7.91 | 447,900 | — | — |
| 2021-03-16 | $6.77 | $6.77 | 291,300 | — | — |
| 2021-03-15 | $6.60 | $6.60 | 231,100 | — | — |
| 2021-03-12 | $6.01 | $6.01 | 66,000 | — | — |
| 2021-03-11 | $5.83 | $5.83 | 28,600 | — | — |
| 2021-03-10 | $5.90 | $5.90 | 104,200 | — | — |
| 2021-03-09 | $5.45 | $5.45 | 142,300 | — | — |
| 2021-03-08 | $5.29 | $5.29 | 220,200 | — | — |
| 2021-03-05 | $5.46 | $5.46 | 148,400 | — | — |
| 2021-03-04 | $5.55 | $5.55 | 125,500 | — | — |
| 2021-03-03 | $5.96 | $5.96 | 80,700 | — | — |
| 2021-03-02 | $5.55 | $5.55 | 34,900 | — | — |
| 2021-03-01 | $5.33 | $5.33 | 96,700 | — | — |
| 2021-02-26 | $4.91 | $4.91 | 54,300 | — | — |
| 2021-02-25 | $5.00 | $5.00 | 64,600 | — | — |
| 2021-02-24 | $5.37 | $5.37 | 289,600 | — | — |
| 2021-02-23 | $5.74 | $5.74 | 250,700 | — | — |
| 2021-02-22 | $5.74 | $5.74 | 425,600 | — | — |
| 2021-02-19 | $5.01 | $5.01 | 269,300 | — | — |
| 2021-02-18 | $4.50 | $4.50 | 62,300 | — | — |
| 2021-02-17 | $4.65 | $4.65 | 408,600 | — | — |
| 2021-02-16 | $4.26 | $4.26 | 169,000 | — | — |
| 2021-02-12 | $4.57 | $4.57 | 102,200 | — | — |
| 2021-02-11 | $4.10 | $4.10 | 32,200 | — | — |
| 2021-02-10 | $4.21 | $4.21 | 74,100 | — | — |
| 2021-02-09 | $4.16 | $4.16 | 54,400 | — | — |
| 2021-02-08 | $4.12 | $4.12 | 69,000 | — | — |
| 2021-02-05 | $4.13 | $4.13 | 89,500 | — | — |
| 2021-02-04 | $3.97 | $3.97 | 44,600 | — | — |
| 2021-02-03 | $3.98 | $3.98 | 61,000 | — | — |
| 2021-02-02 | $3.94 | $3.94 | 23,300 | — | — |
| 2021-02-01 | $3.95 | $3.95 | 53,800 | — | — |
| 2021-01-29 | $3.78 | $3.78 | 129,100 | — | — |
| 2021-01-28 | $3.94 | $3.94 | 32,900 | — | — |
| 2021-01-27 | $4.00 | $4.00 | 53,500 | — | — |
| 2021-01-26 | $4.06 | $4.06 | 42,200 | — | — |
| 2021-01-25 | $3.91 | $3.91 | 82,700 | — | — |
| 2021-01-22 | $4.00 | $4.00 | 21,700 | — | — |
| 2021-01-21 | $4.09 | $4.09 | 15,100 | — | — |
| 2021-01-20 | $4.11 | $4.11 | 90,300 | — | — |
| 2021-01-19 | $4.20 | $4.20 | 65,300 | — | — |
| 2021-01-15 | $4.02 | $4.02 | 72,600 | — | — |
| 2021-01-14 | $4.06 | $4.06 | 136,600 | — | — |
| 2021-01-13 | $3.70 | $3.70 | 147,700 | — | — |
| 2021-01-12 | $3.50 | $3.50 | 60,500 | — | — |
| 2021-01-11 | $3.57 | $3.57 | 35,400 | — | — |
| 2021-01-08 | $3.56 | $3.56 | 48,400 | — | — |
| 2021-01-07 | $3.70 | $3.70 | 22,500 | — | — |
| 2021-01-06 | $3.71 | $3.71 | 43,600 | — | — |
| 2021-01-05 | $3.64 | $3.64 | 45,800 | — | — |
| 2021-01-04 | $3.66 | $3.66 | 65,300 | — | — |