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
- 2010-10-15 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 | $13.83 | $18.78 | 70,900 | — | — |
| 2021-12-30 | $13.56 | $18.42 | 66,100 | — | — |
| 2021-12-29 | $13.39 | $18.19 | 31,900 | — | — |
| 2021-12-28 | $13.53 | $18.38 | 46,400 | — | — |
| 2021-12-27 | $13.80 | $18.74 | 52,000 | — | — |
| 2021-12-23 | $13.69 | $18.59 | 51,500 | — | — |
| 2021-12-22 | $13.41 | $18.21 | 48,200 | — | — |
| 2021-12-21 | $13.14 | $17.85 | 41,400 | — | — |
| 2021-12-20 | $12.95 | $17.59 | 80,900 | — | — |
| 2021-12-17 | $13.07 | $17.75 | 137,800 | — | — |
| 2021-12-16 | $13.37 | $18.16 | 124,200 | — | — |
| 2021-12-15 | $13.15 | $17.86 | 150,400 | — | — |
| 2021-12-14 | $12.72 | $17.28 | 78,600 | — | — |
| 2021-12-13 | $12.71 | $17.26 | 83,000 | — | — |
| 2021-12-10 | $12.87 | $17.48 | 69,900 | — | — |
| 2021-12-09 | $13.02 | $17.68 | 69,100 | — | — |
| 2021-12-08 | $13.08 | $17.76 | 53,200 | — | — |
| 2021-12-07 | $13.06 | $17.74 | 89,600 | — | — |
| 2021-12-06 | $12.81 | $17.40 | 102,000 | — | — |
| 2021-12-03 | $12.16 | $16.52 | 395,500 | — | — |
| 2021-12-02 | $13.41 | $18.21 | 57,900 | — | — |
| 2021-12-01 | $12.99 | $17.64 | 115,400 | — | — |
| 2021-11-30 | $13.03 | $17.70 | 145,100 | — | — |
| 2021-11-29 | $13.48 | $18.31 | 74,600 | — | — |
| 2021-11-26 | $13.78 | $18.72 | 85,800 | — | — |
| 2021-11-24 | $14.32 | $19.45 | 50,800 | — | — |
| 2021-11-23 | $14.79 | $20.09 | 87,900 | — | — |
| 2021-11-22 | $15.12 | $20.54 | 87,400 | — | — |
| 2021-11-19 | $14.78 | $20.07 | 250,300 | — | — |
| 2021-11-18 | $14.99 | $20.30 | 114,000 | — | — |
| 2021-11-17 | $14.79 | $20.03 | 57,600 | — | — |
| 2021-11-16 | $14.86 | $20.13 | 106,500 | — | — |
| 2021-11-15 | $14.62 | $19.80 | 84,000 | — | — |
| 2021-11-12 | $14.99 | $20.30 | 106,900 | — | — |
| 2021-11-11 | $15.40 | $20.86 | 133,300 | — | — |
| 2021-11-10 | $15.26 | $20.67 | 169,300 | — | — |
| 2021-11-09 | $15.99 | $21.66 | 214,600 | — | — |
| 2021-11-08 | $16.06 | $21.75 | 295,200 | — | — |
| 2021-11-05 | $16.13 | $21.85 | 226,000 | — | — |
| 2021-11-04 | $16.45 | $22.28 | 225,700 | — | — |
| 2021-11-03 | $15.98 | $21.65 | 183,800 | — | — |
| 2021-11-02 | $15.89 | $21.52 | 123,700 | — | — |
| 2021-11-01 | $15.71 | $21.28 | 113,500 | — | — |
| 2021-10-29 | $15.61 | $21.14 | 149,800 | — | — |
| 2021-10-28 | $15.62 | $21.16 | 82,600 | — | — |
| 2021-10-27 | $15.62 | $21.16 | 164,700 | — | — |
| 2021-10-26 | $15.75 | $21.33 | 172,200 | — | — |
| 2021-10-25 | $15.91 | $21.55 | 202,800 | — | — |
| 2021-10-22 | $15.76 | $21.35 | 175,200 | — | — |
| 2021-10-21 | $15.73 | $21.31 | 107,900 | — | — |
| 2021-10-20 | $15.72 | $21.29 | 114,700 | — | — |
| 2021-10-19 | $15.60 | $21.13 | 188,100 | — | — |
| 2021-10-18 | $15.98 | $21.65 | 361,700 | — | — |
| 2021-10-15 | $15.96 | $21.62 | 513,700 | — | — |
| 2021-10-14 | $15.36 | $20.81 | 751,100 | — | — |
| 2021-10-13 | $14.20 | $19.23 | 720,800 | — | — |
| 2021-10-12 | $14.22 | $19.26 | 4,100,300 | — | — |
| 2021-10-11 | $10.75 | $14.56 | 204,200 | — | — |
| 2021-10-08 | $10.49 | $14.21 | 129,600 | — | — |
| 2021-10-07 | $10.50 | $14.22 | 115,500 | — | — |
| 2021-10-06 | $10.45 | $14.15 | 100,100 | — | — |
| 2021-10-05 | $10.49 | $14.21 | 124,100 | — | — |
| 2021-10-04 | $10.29 | $13.94 | 105,200 | — | — |
| 2021-10-01 | $10.19 | $13.80 | 59,000 | — | — |
| 2021-09-30 | $10.02 | $13.57 | 40,300 | — | — |
| 2021-09-29 | $10.05 | $13.61 | 41,100 | — | — |
| 2021-09-28 | $9.99 | $13.53 | 65,600 | — | — |
| 2021-09-27 | $10.06 | $13.63 | 93,600 | — | — |
| 2021-09-24 | $9.83 | $13.32 | 46,900 | — | — |
| 2021-09-23 | $9.71 | $13.15 | 99,500 | — | — |
| 2021-09-22 | $9.64 | $13.06 | 60,900 | — | — |
| 2021-09-21 | $9.34 | $12.65 | 107,100 | — | — |
| 2021-09-20 | $9.65 | $13.07 | 91,500 | — | — |
| 2021-09-17 | $9.86 | $13.36 | 222,000 | — | — |
| 2021-09-16 | $9.85 | $13.34 | 43,800 | — | — |
| 2021-09-15 | $9.83 | $13.32 | 54,900 | — | — |
| 2021-09-14 | $9.79 | $13.26 | 92,900 | — | — |
| 2021-09-13 | $10.00 | $13.55 | 41,700 | — | — |
| 2021-09-10 | $10.03 | $13.59 | 46,900 | — | — |
| 2021-09-09 | $9.98 | $13.52 | 101,000 | — | — |
| 2021-09-08 | $10.18 | $13.79 | 50,800 | — | — |
| 2021-09-07 | $10.15 | $13.75 | 37,700 | — | — |
| 2021-09-03 | $10.10 | $13.68 | 47,000 | — | — |
| 2021-09-02 | $10.06 | $13.63 | 32,900 | — | — |
| 2021-09-01 | $10.05 | $13.61 | 35,500 | — | — |
| 2021-08-31 | $10.11 | $13.69 | 32,000 | — | — |
| 2021-08-30 | $10.11 | $13.69 | 52,500 | — | — |
| 2021-08-27 | $10.26 | $13.90 | 55,300 | — | — |
| 2021-08-26 | $10.07 | $13.64 | 40,300 | — | — |
| 2021-08-25 | $10.09 | $13.67 | 47,900 | — | — |
| 2021-08-24 | $10.18 | $13.79 | 44,500 | — | — |
| 2021-08-23 | $10.28 | $13.92 | 47,300 | — | — |
| 2021-08-20 | $10.15 | $13.75 | 83,600 | — | — |
| 2021-08-19 | $10.19 | $13.75 | 105,900 | — | — |
| 2021-08-18 | $10.16 | $13.71 | 65,600 | — | — |
| 2021-08-17 | $10.30 | $13.90 | 52,000 | — | — |
| 2021-08-16 | $10.19 | $13.75 | 54,500 | — | — |
| 2021-08-13 | $10.37 | $13.99 | 62,600 | — | — |
| 2021-08-12 | $10.43 | $14.07 | 90,900 | — | — |
| 2021-08-11 | $10.55 | $14.23 | 201,500 | — | — |
| 2021-08-10 | $10.48 | $14.14 | 135,000 | — | — |
| 2021-08-09 | $10.18 | $13.74 | 55,500 | — | — |
| 2021-08-06 | $10.34 | $13.95 | 131,200 | — | — |
| 2021-08-05 | $10.51 | $14.18 | 293,900 | — | — |
| 2021-08-04 | $9.70 | $13.09 | 65,900 | — | — |
| 2021-08-03 | $9.64 | $13.01 | 28,200 | — | — |
| 2021-08-02 | $9.49 | $12.80 | 44,100 | — | — |
| 2021-07-30 | $9.61 | $12.97 | 56,700 | — | — |
| 2021-07-29 | $9.57 | $12.91 | 47,400 | — | — |
| 2021-07-28 | $9.59 | $12.94 | 62,000 | — | — |
| 2021-07-27 | $9.70 | $13.09 | 125,400 | — | — |
| 2021-07-26 | $9.59 | $12.94 | 59,000 | — | — |
| 2021-07-23 | $9.47 | $12.78 | 31,100 | — | — |
| 2021-07-22 | $9.40 | $12.68 | 78,500 | — | — |
| 2021-07-21 | $9.60 | $12.95 | 76,100 | — | — |
| 2021-07-20 | $9.42 | $12.71 | 63,900 | — | — |
| 2021-07-19 | $9.33 | $12.59 | 124,800 | — | — |
| 2021-07-16 | $9.39 | $12.67 | 83,400 | — | — |
| 2021-07-15 | $9.40 | $12.68 | 131,600 | — | — |
| 2021-07-14 | $8.83 | $11.91 | 90,100 | — | — |
| 2021-07-13 | $8.78 | $11.85 | 92,300 | — | — |
| 2021-07-12 | $8.76 | $11.82 | 101,300 | — | — |
| 2021-07-09 | $8.76 | $11.82 | 89,000 | — | — |
| 2021-07-08 | $8.56 | $11.55 | 76,300 | — | — |
| 2021-07-07 | $8.81 | $11.89 | 224,300 | — | — |
| 2021-07-06 | $8.88 | $11.98 | 167,200 | — | — |
| 2021-07-02 | $9.32 | $12.57 | 76,700 | — | — |
| 2021-07-01 | $9.48 | $12.79 | 135,000 | — | — |
| 2021-06-30 | $9.30 | $12.55 | 122,000 | — | — |
| 2021-06-29 | $9.52 | $12.84 | 100,900 | — | — |
| 2021-06-28 | $9.66 | $13.03 | 130,100 | — | — |
| 2021-06-25 | $9.69 | $13.07 | 691,200 | — | — |
| 2021-06-24 | $9.78 | $13.20 | 71,800 | — | — |
| 2021-06-23 | $9.74 | $13.14 | 62,600 | — | — |
| 2021-06-22 | $9.70 | $13.09 | 76,900 | — | — |
| 2021-06-21 | $9.82 | $13.25 | 153,100 | — | — |
| 2021-06-18 | $9.64 | $13.01 | 150,100 | — | — |
| 2021-06-17 | $10.04 | $13.55 | 109,200 | — | — |
| 2021-06-16 | $10.18 | $13.74 | 100,700 | — | — |
| 2021-06-15 | $10.15 | $13.69 | 160,000 | — | — |
| 2021-06-14 | $10.18 | $13.74 | 206,600 | — | — |
| 2021-06-11 | $10.51 | $14.18 | 409,800 | — | — |
| 2021-06-10 | $10.14 | $13.68 | 88,700 | — | — |
| 2021-06-09 | $10.27 | $13.86 | 136,700 | — | — |
| 2021-06-08 | $10.29 | $13.88 | 105,500 | — | — |
| 2021-06-07 | $10.37 | $13.99 | 145,900 | — | — |
| 2021-06-04 | $10.11 | $13.64 | 242,400 | — | — |
| 2021-06-03 | $10.05 | $13.56 | 349,200 | — | — |
| 2021-06-02 | $10.17 | $13.72 | 192,700 | — | — |
| 2021-06-01 | $10.76 | $14.52 | 194,400 | — | — |
| 2021-05-28 | $10.77 | $14.53 | 109,200 | — | — |
| 2021-05-27 | $10.80 | $14.57 | 106,600 | — | — |
| 2021-05-26 | $10.68 | $14.41 | 77,700 | — | — |
| 2021-05-25 | $10.82 | $14.60 | 147,000 | — | — |
| 2021-05-24 | $11.12 | $15.00 | 184,700 | — | — |
| 2021-05-21 | $10.93 | $14.75 | 104,800 | — | — |
| 2021-05-20 | $11.15 | $14.99 | 250,100 | — | — |
| 2021-05-19 | $10.97 | $14.75 | 138,900 | — | — |
| 2021-05-18 | $10.83 | $14.56 | 120,100 | — | — |
| 2021-05-17 | $11.34 | $15.25 | 441,000 | — | — |
| 2021-05-14 | $11.15 | $14.99 | 177,000 | — | — |
| 2021-05-13 | $10.90 | $14.65 | 150,600 | — | — |
| 2021-05-12 | $10.27 | $13.81 | 145,500 | — | — |
| 2021-05-11 | $10.64 | $14.30 | 241,000 | — | — |
| 2021-05-10 | $10.27 | $13.81 | 307,500 | — | — |
| 2021-05-07 | $11.02 | $14.82 | 317,700 | — | — |
| 2021-05-06 | $10.33 | $13.89 | 542,400 | — | — |
| 2021-05-05 | $9.34 | $12.56 | 334,500 | — | — |
| 2021-05-04 | $9.40 | $12.64 | 286,200 | — | — |
| 2021-05-03 | $9.76 | $13.12 | 370,000 | — | — |
| 2021-04-30 | $10.01 | $13.46 | 860,600 | — | — |
| 2021-04-29 | $10.10 | $13.58 | 2,804,000 | — | — |
| 2021-04-28 | $12.55 | $16.87 | 840,800 | — | — |
| 2021-04-27 | $13.56 | $18.23 | 650,900 | — | — |
| 2021-04-26 | $14.73 | $19.80 | 981,000 | — | — |
| 2021-04-23 | $14.90 | $20.03 | 2,051,600 | — | — |
| 2021-04-22 | $12.36 | $16.62 | 2,380,900 | — | — |
| 2021-04-21 | $14.22 | $19.12 | 5,932,400 | — | — |
| 2021-04-20 | $11.21 | $15.07 | 2,250,900 | — | — |
| 2021-04-19 | $10.00 | $13.44 | 165,500 | — | — |
| 2021-04-16 | $10.10 | $13.58 | 141,600 | — | — |
| 2021-04-15 | $9.68 | $13.01 | 136,200 | — | — |
| 2021-04-14 | $9.84 | $13.23 | 81,100 | — | — |
| 2021-04-13 | $10.08 | $13.55 | 103,100 | — | — |
| 2021-04-12 | $10.00 | $13.44 | 67,000 | — | — |
| 2021-04-09 | $10.04 | $13.50 | 116,500 | — | — |
| 2021-04-08 | $10.13 | $13.62 | 138,600 | — | — |
| 2021-04-07 | $9.93 | $13.35 | 276,800 | — | — |
| 2021-04-06 | $9.72 | $13.07 | 102,300 | — | — |
| 2021-04-05 | $9.74 | $13.09 | 399,900 | — | — |
| 2021-04-01 | $9.49 | $12.76 | 283,200 | — | — |
| 2021-03-31 | $8.95 | $12.03 | 153,900 | — | — |
| 2021-03-30 | $8.76 | $11.78 | 109,200 | — | — |
| 2021-03-29 | $8.45 | $11.36 | 184,300 | — | — |
| 2021-03-26 | $8.87 | $11.92 | 325,800 | — | — |
| 2021-03-25 | $8.17 | $10.98 | 123,300 | — | — |
| 2021-03-24 | $7.60 | $10.22 | 191,100 | — | — |
| 2021-03-23 | $7.48 | $10.06 | 141,000 | — | — |
| 2021-03-22 | $7.65 | $10.28 | 168,400 | — | — |
| 2021-03-19 | $8.34 | $11.21 | 377,800 | — | — |
| 2021-03-18 | $8.37 | $11.20 | 243,000 | — | — |
| 2021-03-17 | $8.84 | $11.83 | 503,300 | — | — |
| 2021-03-16 | $7.75 | $10.37 | 541,800 | — | — |
| 2021-03-15 | $6.54 | $8.75 | 185,200 | — | — |
| 2021-03-12 | $5.81 | $7.77 | 219,500 | — | — |
| 2021-03-11 | $5.54 | $7.41 | 46,300 | — | — |
| 2021-03-10 | $5.60 | $7.49 | 38,200 | — | — |
| 2021-03-09 | $5.58 | $7.47 | 52,100 | — | — |
| 2021-03-08 | $5.34 | $7.14 | 54,800 | — | — |
| 2021-03-05 | $5.30 | $7.09 | 59,200 | — | — |
| 2021-03-04 | $5.19 | $6.94 | 56,200 | — | — |
| 2021-03-03 | $5.15 | $6.89 | 25,900 | — | — |
| 2021-03-02 | $5.15 | $6.89 | 43,000 | — | — |
| 2021-03-01 | $5.12 | $6.85 | 64,600 | — | — |
| 2021-02-26 | $5.01 | $6.70 | 65,400 | — | — |
| 2021-02-25 | $5.01 | $6.70 | 58,700 | — | — |
| 2021-02-24 | $5.27 | $7.05 | 29,700 | — | — |
| 2021-02-23 | $5.23 | $7.00 | 37,900 | — | — |
| 2021-02-22 | $5.22 | $6.98 | 37,200 | — | — |
| 2021-02-19 | $5.21 | $6.97 | 54,500 | — | — |
| 2021-02-18 | $5.19 | $6.94 | 47,400 | — | — |
| 2021-02-17 | $5.18 | $6.93 | 35,800 | — | — |
| 2021-02-16 | $5.22 | $6.98 | 47,400 | — | — |
| 2021-02-12 | $5.22 | $6.98 | 54,300 | — | — |
| 2021-02-11 | $5.13 | $6.86 | 43,700 | — | — |
| 2021-02-10 | $5.26 | $7.04 | 53,100 | — | — |
| 2021-02-09 | $5.25 | $7.02 | 41,500 | — | — |
| 2021-02-08 | $5.26 | $7.04 | 57,600 | — | — |
| 2021-02-05 | $5.16 | $6.90 | 41,200 | — | — |
| 2021-02-04 | $5.16 | $6.90 | 80,700 | — | — |
| 2021-02-03 | $5.03 | $6.73 | 49,100 | — | — |
| 2021-02-02 | $5.02 | $6.72 | 44,800 | — | — |
| 2021-02-01 | $4.95 | $6.62 | 69,900 | — | — |
| 2021-01-29 | $4.87 | $6.52 | 89,500 | — | — |
| 2021-01-28 | $4.94 | $6.61 | 85,600 | — | — |
| 2021-01-27 | $4.86 | $6.50 | 123,400 | — | — |
| 2021-01-26 | $5.01 | $6.70 | 84,600 | — | — |
| 2021-01-25 | $5.00 | $6.69 | 69,100 | — | — |
| 2021-01-22 | $5.06 | $6.77 | 103,900 | — | — |
| 2021-01-21 | $5.06 | $6.77 | 81,600 | — | — |
| 2021-01-20 | $5.09 | $6.81 | 62,600 | — | — |
| 2021-01-19 | $5.07 | $6.78 | 77,500 | — | — |
| 2021-01-15 | $4.98 | $6.66 | 69,900 | — | — |
| 2021-01-14 | $5.01 | $6.70 | 128,100 | — | — |
| 2021-01-13 | $4.99 | $6.68 | 87,600 | — | — |
| 2021-01-12 | $5.03 | $6.73 | 130,500 | — | — |
| 2021-01-11 | $5.00 | $6.69 | 113,600 | — | — |
| 2021-01-08 | $5.00 | $6.69 | 97,000 | — | — |
| 2021-01-07 | $5.03 | $6.73 | 122,400 | — | — |
| 2021-01-06 | $5.05 | $6.76 | 86,100 | — | — |
| 2021-01-05 | $4.92 | $6.58 | 66,400 | — | — |
| 2021-01-04 | $4.94 | $6.61 | 124,500 | — | — |