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
- 2014-05-16 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 | $11.05 | $11.05 | 600,200 | — | — |
| 2021-12-30 | $10.98 | $10.98 | 833,100 | — | — |
| 2021-12-29 | $10.68 | $10.68 | 845,300 | — | — |
| 2021-12-28 | $10.68 | $10.68 | 451,500 | — | — |
| 2021-12-27 | $10.70 | $10.70 | 636,500 | — | — |
| 2021-12-23 | $10.78 | $10.78 | 640,600 | — | — |
| 2021-12-22 | $10.61 | $10.61 | 1,270,100 | — | — |
| 2021-12-21 | $10.88 | $10.88 | 1,398,000 | — | — |
| 2021-12-20 | $10.69 | $10.69 | 1,736,300 | — | — |
| 2021-12-17 | $10.75 | $10.75 | 1,789,900 | — | — |
| 2021-12-16 | $10.71 | $10.71 | 1,100,900 | — | — |
| 2021-12-15 | $10.71 | $10.71 | 1,656,200 | — | — |
| 2021-12-14 | $10.23 | $10.23 | 1,834,900 | — | — |
| 2021-12-13 | $10.03 | $10.03 | 1,601,300 | — | — |
| 2021-12-10 | $9.74 | $9.74 | 4,751,900 | — | — |
| 2021-12-09 | $9.21 | $9.21 | 1,504,100 | — | — |
| 2021-12-08 | $9.27 | $9.27 | 1,334,800 | — | — |
| 2021-12-07 | $8.54 | $8.54 | 1,245,300 | — | — |
| 2021-12-06 | $7.81 | $7.81 | 644,200 | — | — |
| 2021-12-03 | $7.77 | $7.77 | 441,500 | — | — |
| 2021-12-02 | $8.19 | $8.19 | 486,400 | — | — |
| 2021-12-01 | $8.60 | $8.60 | 1,684,500 | — | — |
| 2021-11-30 | $8.40 | $8.40 | 977,400 | — | — |
| 2021-11-29 | $7.80 | $7.80 | 349,300 | — | — |
| 2021-11-26 | $8.01 | $8.01 | 332,600 | — | — |
| 2021-11-24 | $8.45 | $8.45 | 472,000 | — | — |
| 2021-11-23 | $8.45 | $8.45 | 446,700 | — | — |
| 2021-11-22 | $8.40 | $8.40 | 512,100 | — | — |
| 2021-11-19 | $8.36 | $8.36 | 450,500 | — | — |
| 2021-11-18 | $8.00 | $8.00 | 655,500 | — | — |
| 2021-11-17 | $7.92 | $7.92 | 552,800 | — | — |
| 2021-11-16 | $7.99 | $7.99 | 842,000 | — | — |
| 2021-11-15 | $8.22 | $8.22 | 484,300 | — | — |
| 2021-11-12 | $8.20 | $8.20 | 391,700 | — | — |
| 2021-11-11 | $8.36 | $8.36 | 339,800 | — | — |
| 2021-11-10 | $8.54 | $8.54 | 363,600 | — | — |
| 2021-11-09 | $8.67 | $8.67 | 520,000 | — | — |
| 2021-11-08 | $8.95 | $8.95 | 415,300 | — | — |
| 2021-11-05 | $9.05 | $9.05 | 1,486,900 | — | — |
| 2021-11-04 | $8.50 | $8.50 | 1,202,400 | — | — |
| 2021-11-03 | $8.08 | $8.08 | 707,000 | — | — |
| 2021-11-02 | $7.94 | $7.94 | 391,600 | — | — |
| 2021-11-01 | $8.03 | $8.03 | 450,800 | — | — |
| 2021-10-29 | $7.77 | $7.77 | 379,200 | — | — |
| 2021-10-28 | $7.99 | $7.99 | 379,900 | — | — |
| 2021-10-27 | $7.67 | $7.67 | 298,700 | — | — |
| 2021-10-26 | $7.85 | $7.85 | 417,700 | — | — |
| 2021-10-25 | $7.82 | $7.82 | 391,000 | — | — |
| 2021-10-22 | $7.72 | $7.72 | 402,600 | — | — |
| 2021-10-21 | $7.80 | $7.80 | 406,900 | — | — |
| 2021-10-20 | $7.90 | $7.90 | 504,100 | — | — |
| 2021-10-19 | $7.86 | $7.86 | 364,500 | — | — |
| 2021-10-18 | $7.62 | $7.62 | 570,900 | — | — |
| 2021-10-15 | $7.99 | $7.99 | 471,900 | — | — |
| 2021-10-14 | $7.99 | $7.99 | 657,900 | — | — |
| 2021-10-13 | $7.80 | $7.80 | 797,300 | — | — |
| 2021-10-12 | $7.97 | $7.97 | 936,900 | — | — |
| 2021-10-11 | $8.49 | $8.49 | 444,900 | — | — |
| 2021-10-08 | $8.20 | $8.20 | 680,700 | — | — |
| 2021-10-07 | $7.94 | $7.94 | 437,400 | — | — |
| 2021-10-06 | $7.81 | $7.81 | 1,202,300 | — | — |
| 2021-10-05 | $7.81 | $7.81 | 915,300 | — | — |
| 2021-10-04 | $7.42 | $7.42 | 627,100 | — | — |
| 2021-10-01 | $7.44 | $7.44 | 1,187,600 | — | — |
| 2021-09-30 | $7.40 | $7.40 | 907,800 | — | — |
| 2021-09-29 | $7.44 | $7.44 | 656,900 | — | — |
| 2021-09-28 | $7.40 | $7.40 | 561,500 | — | — |
| 2021-09-27 | $7.29 | $7.29 | 664,300 | — | — |
| 2021-09-24 | $7.02 | $7.02 | 451,700 | — | — |
| 2021-09-23 | $7.09 | $7.09 | 471,300 | — | — |
| 2021-09-22 | $7.22 | $7.22 | 543,900 | — | — |
| 2021-09-21 | $7.10 | $7.10 | 706,400 | — | — |
| 2021-09-20 | $6.88 | $6.88 | 848,200 | — | — |
| 2021-09-17 | $7.11 | $7.11 | 2,797,600 | — | — |
| 2021-09-16 | $6.86 | $6.86 | 2,046,600 | — | — |
| 2021-09-15 | $6.77 | $6.77 | 19,034,200 | — | — |
| 2021-09-14 | $8.04 | $8.04 | 1,342,500 | — | — |
| 2021-09-13 | $8.62 | $8.62 | 1,089,500 | — | — |
| 2021-09-10 | $8.46 | $8.46 | 1,087,800 | — | — |
| 2021-09-09 | $8.55 | $8.55 | 679,200 | — | — |
| 2021-09-08 | $8.69 | $8.69 | 1,027,700 | — | — |
| 2021-09-07 | $8.59 | $8.59 | 1,204,700 | — | — |
| 2021-09-03 | $8.47 | $8.47 | 875,800 | — | — |
| 2021-09-02 | $8.79 | $8.79 | 4,465,400 | — | — |
| 2021-09-01 | $8.25 | $8.25 | 1,261,100 | — | — |
| 2021-08-31 | $8.30 | $8.30 | 1,135,300 | — | — |
| 2021-08-30 | $8.40 | $8.40 | 1,322,200 | — | — |
| 2021-08-27 | $8.23 | $8.23 | 1,407,100 | — | — |
| 2021-08-26 | $8.23 | $8.23 | 2,044,900 | — | — |
| 2021-08-25 | $8.70 | $8.70 | 5,711,000 | — | — |
| 2021-08-24 | $9.24 | $9.24 | 10,176,300 | — | — |
| 2021-08-23 | $14.17 | $14.17 | 1,184,500 | — | — |
| 2021-08-20 | $14.05 | $14.05 | 773,300 | — | — |
| 2021-08-19 | $13.49 | $13.49 | 545,900 | — | — |
| 2021-08-18 | $13.12 | $13.12 | 930,400 | — | — |
| 2021-08-17 | $12.80 | $12.80 | 550,100 | — | — |
| 2021-08-16 | $13.46 | $13.46 | 227,100 | — | — |
| 2021-08-13 | $13.52 | $13.52 | 160,300 | — | — |
| 2021-08-12 | $13.34 | $13.34 | 534,800 | — | — |
| 2021-08-11 | $13.05 | $13.05 | 339,600 | — | — |
| 2021-08-10 | $13.52 | $13.52 | 365,500 | — | — |
| 2021-08-09 | $13.00 | $13.00 | 802,700 | — | — |
| 2021-08-06 | $13.00 | $13.00 | 771,400 | — | — |
| 2021-08-05 | $13.45 | $13.45 | 480,900 | — | — |
| 2021-08-04 | $13.00 | $13.00 | 793,100 | — | — |
| 2021-08-03 | $13.63 | $13.63 | 335,100 | — | — |
| 2021-08-02 | $13.82 | $13.82 | 580,800 | — | — |
| 2021-07-30 | $12.98 | $12.98 | 320,600 | — | — |
| 2021-07-29 | $13.16 | $13.16 | 176,700 | — | — |
| 2021-07-28 | $13.20 | $13.20 | 269,800 | — | — |
| 2021-07-27 | $13.67 | $13.67 | 395,800 | — | — |
| 2021-07-26 | $13.67 | $13.67 | 152,400 | — | — |
| 2021-07-23 | $13.57 | $13.57 | 177,300 | — | — |
| 2021-07-22 | $13.76 | $13.76 | 209,300 | — | — |
| 2021-07-21 | $13.87 | $13.87 | 177,000 | — | — |
| 2021-07-20 | $14.12 | $14.12 | 370,800 | — | — |
| 2021-07-19 | $13.37 | $13.37 | 287,800 | — | — |
| 2021-07-16 | $13.26 | $13.26 | 199,700 | — | — |
| 2021-07-15 | $13.62 | $13.62 | 400,800 | — | — |
| 2021-07-14 | $13.49 | $13.49 | 189,900 | — | — |
| 2021-07-13 | $13.81 | $13.81 | 303,500 | — | — |
| 2021-07-12 | $14.02 | $14.02 | 239,500 | — | — |
| 2021-07-09 | $13.71 | $13.71 | 310,600 | — | — |
| 2021-07-08 | $14.05 | $14.05 | 185,800 | — | — |
| 2021-07-07 | $14.16 | $14.16 | 657,800 | — | — |
| 2021-07-06 | $14.03 | $14.03 | 434,900 | — | — |
| 2021-07-02 | $14.37 | $14.37 | 359,000 | — | — |
| 2021-07-01 | $14.41 | $14.41 | 552,800 | — | — |
| 2021-06-30 | $14.52 | $14.52 | 880,700 | — | — |
| 2021-06-29 | $15.01 | $15.01 | 645,000 | — | — |
| 2021-06-28 | $15.73 | $15.73 | 459,200 | — | — |
| 2021-06-25 | $15.60 | $15.60 | 3,463,300 | — | — |
| 2021-06-24 | $17.10 | $17.10 | 457,700 | — | — |
| 2021-06-23 | $16.65 | $16.65 | 164,400 | — | — |
| 2021-06-22 | $17.45 | $17.45 | 508,800 | — | — |
| 2021-06-21 | $17.56 | $17.56 | 385,100 | — | — |
| 2021-06-18 | $17.52 | $17.52 | 505,200 | — | — |
| 2021-06-17 | $17.63 | $17.63 | 220,700 | — | — |
| 2021-06-16 | $18.28 | $18.28 | 224,700 | — | — |
| 2021-06-15 | $18.01 | $18.01 | 471,700 | — | — |
| 2021-06-14 | $18.74 | $18.74 | 194,900 | — | — |
| 2021-06-11 | $18.20 | $18.20 | 207,400 | — | — |
| 2021-06-10 | $18.00 | $18.00 | 267,900 | — | — |
| 2021-06-09 | $17.30 | $17.30 | 209,600 | — | — |
| 2021-06-08 | $17.10 | $17.10 | 364,300 | — | — |
| 2021-06-07 | $16.65 | $16.65 | 249,700 | — | — |
| 2021-06-04 | $16.57 | $16.57 | 118,700 | — | — |
| 2021-06-03 | $16.76 | $16.76 | 119,100 | — | — |
| 2021-06-02 | $17.02 | $17.02 | 187,800 | — | — |
| 2021-06-01 | $17.38 | $17.38 | 211,200 | — | — |
| 2021-05-28 | $17.28 | $17.28 | 142,800 | — | — |
| 2021-05-27 | $17.41 | $17.41 | 378,200 | — | — |
| 2021-05-26 | $16.50 | $16.50 | 205,800 | — | — |
| 2021-05-25 | $16.68 | $16.68 | 400,400 | — | — |
| 2021-05-24 | $17.05 | $17.05 | 231,800 | — | — |
| 2021-05-21 | $17.44 | $17.44 | 228,300 | — | — |
| 2021-05-20 | $17.80 | $17.80 | 107,700 | — | — |
| 2021-05-19 | $17.60 | $17.60 | 218,800 | — | — |
| 2021-05-18 | $18.07 | $18.07 | 184,900 | — | — |
| 2021-05-17 | $18.42 | $18.42 | 550,200 | — | — |
| 2021-05-14 | $18.72 | $18.72 | 211,100 | — | — |
| 2021-05-13 | $18.72 | $18.72 | 369,000 | — | — |
| 2021-05-12 | $18.87 | $18.87 | 473,800 | — | — |
| 2021-05-11 | $18.54 | $18.54 | 460,300 | — | — |
| 2021-05-10 | $19.19 | $19.19 | 162,400 | — | — |
| 2021-05-07 | $19.75 | $19.75 | 286,900 | — | — |
| 2021-05-06 | $19.39 | $19.39 | 163,700 | — | — |
| 2021-05-05 | $19.57 | $19.57 | 173,200 | — | — |
| 2021-05-04 | $19.88 | $19.88 | 333,500 | — | — |
| 2021-05-03 | $19.86 | $19.86 | 180,300 | — | — |
| 2021-04-30 | $19.74 | $19.74 | 188,100 | — | — |
| 2021-04-29 | $19.84 | $19.84 | 251,500 | — | — |
| 2021-04-28 | $20.10 | $20.10 | 162,100 | — | — |
| 2021-04-27 | $20.35 | $20.35 | 409,800 | — | — |
| 2021-04-26 | $20.79 | $20.79 | 151,000 | — | — |
| 2021-04-23 | $21.15 | $21.15 | 188,000 | — | — |
| 2021-04-22 | $21.83 | $21.83 | 219,700 | — | — |
| 2021-04-21 | $22.46 | $22.46 | 349,700 | — | — |
| 2021-04-20 | $22.08 | $22.08 | 1,300,100 | — | — |
| 2021-04-19 | $21.86 | $21.86 | 151,500 | — | — |
| 2021-04-16 | $21.71 | $21.71 | 251,700 | — | — |
| 2021-04-15 | $21.50 | $21.50 | 204,300 | — | — |
| 2021-04-14 | $21.30 | $21.30 | 198,100 | — | — |
| 2021-04-13 | $20.58 | $20.58 | 129,900 | — | — |
| 2021-04-12 | $20.55 | $20.55 | 159,500 | — | — |
| 2021-04-09 | $20.95 | $20.95 | 240,600 | — | — |
| 2021-04-08 | $21.77 | $21.77 | 205,100 | — | — |
| 2021-04-07 | $21.55 | $21.55 | 537,400 | — | — |
| 2021-04-06 | $20.75 | $20.75 | 327,800 | — | — |
| 2021-04-05 | $20.56 | $20.56 | 228,200 | — | — |
| 2021-04-01 | $20.12 | $20.12 | 432,700 | — | — |
| 2021-03-31 | $20.41 | $20.41 | 514,600 | — | — |
| 2021-03-30 | $20.64 | $20.64 | 171,200 | — | — |
| 2021-03-29 | $20.59 | $20.59 | 180,000 | — | — |
| 2021-03-26 | $20.49 | $20.49 | 215,100 | — | — |
| 2021-03-25 | $20.01 | $20.01 | 321,100 | — | — |
| 2021-03-24 | $19.25 | $19.25 | 337,800 | — | — |
| 2021-03-23 | $20.46 | $20.46 | 308,600 | — | — |
| 2021-03-22 | $20.42 | $20.42 | 249,500 | — | — |
| 2021-03-19 | $21.08 | $21.08 | 677,400 | — | — |
| 2021-03-18 | $19.65 | $19.65 | 398,100 | — | — |
| 2021-03-17 | $20.66 | $20.66 | 271,200 | — | — |
| 2021-03-16 | $20.50 | $20.50 | 234,400 | — | — |
| 2021-03-15 | $20.60 | $20.60 | 240,200 | — | — |
| 2021-03-12 | $20.64 | $20.64 | 264,900 | — | — |
| 2021-03-11 | $20.87 | $20.87 | 258,600 | — | — |
| 2021-03-10 | $20.60 | $20.60 | 309,900 | — | — |
| 2021-03-09 | $20.39 | $20.39 | 730,800 | — | — |
| 2021-03-08 | $19.31 | $19.31 | 312,500 | — | — |
| 2021-03-05 | $19.45 | $19.45 | 407,500 | — | — |
| 2021-03-04 | $18.76 | $18.76 | 296,300 | — | — |
| 2021-03-03 | $18.92 | $18.92 | 361,100 | — | — |
| 2021-03-02 | $18.39 | $18.39 | 400,800 | — | — |
| 2021-03-01 | $17.48 | $17.48 | 424,900 | — | — |
| 2021-02-26 | $16.57 | $16.57 | 352,500 | — | — |
| 2021-02-25 | $17.31 | $17.31 | 393,100 | — | — |
| 2021-02-24 | $17.49 | $17.49 | 1,108,100 | — | — |
| 2021-02-23 | $17.65 | $17.65 | 431,300 | — | — |
| 2021-02-22 | $18.08 | $18.08 | 561,200 | — | — |
| 2021-02-19 | $18.79 | $18.79 | 202,900 | — | — |
| 2021-02-18 | $18.80 | $18.80 | 270,200 | — | — |
| 2021-02-17 | $19.00 | $19.00 | 299,300 | — | — |
| 2021-02-16 | $19.08 | $19.08 | 445,600 | — | — |
| 2021-02-12 | $19.66 | $19.66 | 197,400 | — | — |
| 2021-02-11 | $19.95 | $19.95 | 324,500 | — | — |
| 2021-02-10 | $20.44 | $20.44 | 409,600 | — | — |
| 2021-02-09 | $20.64 | $20.64 | 331,700 | — | — |
| 2021-02-08 | $20.00 | $20.00 | 157,500 | — | — |
| 2021-02-05 | $19.90 | $19.90 | 179,600 | — | — |
| 2021-02-04 | $19.74 | $19.74 | 378,400 | — | — |
| 2021-02-03 | $19.57 | $19.57 | 365,600 | — | — |
| 2021-02-02 | $19.36 | $19.36 | 284,500 | — | — |
| 2021-02-01 | $18.79 | $18.79 | 225,100 | — | — |
| 2021-01-29 | $18.64 | $18.64 | 446,400 | — | — |
| 2021-01-28 | $18.31 | $18.31 | 378,500 | — | — |
| 2021-01-27 | $19.09 | $19.09 | 476,000 | — | — |
| 2021-01-26 | $18.52 | $18.52 | 245,600 | — | — |
| 2021-01-25 | $18.41 | $18.41 | 492,100 | — | — |
| 2021-01-22 | $18.13 | $18.13 | 225,500 | — | — |
| 2021-01-21 | $17.89 | $17.89 | 178,200 | — | — |
| 2021-01-20 | $18.22 | $18.22 | 221,300 | — | — |
| 2021-01-19 | $18.48 | $18.48 | 334,700 | — | — |
| 2021-01-15 | $17.99 | $17.99 | 503,200 | — | — |
| 2021-01-14 | $18.02 | $18.02 | 506,200 | — | — |
| 2021-01-13 | $17.31 | $17.31 | 230,000 | — | — |
| 2021-01-12 | $16.95 | $16.95 | 225,700 | — | — |
| 2021-01-11 | $16.75 | $16.75 | 380,500 | — | — |
| 2021-01-08 | $17.66 | $17.66 | 308,700 | — | — |
| 2021-01-07 | $17.12 | $17.12 | 380,300 | — | — |
| 2021-01-06 | $16.96 | $16.96 | 562,600 | — | — |
| 2021-01-05 | $16.98 | $16.98 | 405,600 | — | — |
| 2021-01-04 | $17.53 | $17.53 | 223,400 | — | — |