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
- 2010-09-14 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 | $12.59 | $22.79 | 1,319,000 | — | — |
| 2021-12-30 | $12.56 | $22.73 | 1,666,200 | — | — |
| 2021-12-29 | $12.62 | $22.84 | 2,687,200 | — | — |
| 2021-12-28 | $13.10 | $23.71 | 2,066,700 | — | — |
| 2021-12-27 | $13.45 | $24.35 | 1,982,500 | — | — |
| 2021-12-23 | $12.79 | $23.15 | 2,597,500 | — | — |
| 2021-12-22 | $12.43 | $22.50 | 3,964,800 | — | — |
| 2021-12-21 | $11.71 | $21.20 | 2,494,200 | — | — |
| 2021-12-20 | $10.87 | $19.68 | 3,343,000 | — | — |
| 2021-12-17 | $10.65 | $19.28 | 2,039,700 | — | — |
| 2021-12-16 | $10.85 | $19.64 | 2,097,400 | — | — |
| 2021-12-15 | $10.68 | $19.33 | 2,276,000 | — | — |
| 2021-12-14 | $10.52 | $19.04 | 1,719,800 | — | — |
| 2021-12-13 | $10.87 | $19.68 | 1,607,000 | — | — |
| 2021-12-10 | $11.38 | $20.60 | 1,353,100 | — | — |
| 2021-12-09 | $11.32 | $20.49 | 1,335,300 | — | — |
| 2021-12-08 | $11.43 | $20.69 | 2,387,500 | — | — |
| 2021-12-07 | $10.97 | $19.86 | 1,808,000 | — | — |
| 2021-12-06 | $10.34 | $18.72 | 1,416,400 | — | — |
| 2021-12-03 | $10.26 | $18.57 | 2,827,600 | — | — |
| 2021-12-02 | $10.16 | $18.39 | 2,688,500 | — | — |
| 2021-12-01 | $9.78 | $17.70 | 2,105,000 | — | — |
| 2021-11-30 | $9.98 | $18.06 | 3,199,100 | — | — |
| 2021-11-29 | $9.94 | $17.99 | 2,672,800 | — | — |
| 2021-11-26 | $9.12 | $16.51 | 2,642,700 | — | — |
| 2021-11-24 | $9.94 | $17.99 | 963,700 | — | — |
| 2021-11-23 | $9.95 | $18.01 | 1,735,700 | — | — |
| 2021-11-22 | $9.46 | $17.12 | 1,570,700 | — | — |
| 2021-11-19 | $9.28 | $16.80 | 2,129,200 | — | — |
| 2021-11-18 | $9.75 | $17.65 | 1,702,100 | — | — |
| 2021-11-17 | $9.76 | $17.67 | 1,577,600 | — | — |
| 2021-11-16 | $10.06 | $18.21 | 1,458,800 | — | — |
| 2021-11-15 | $10.13 | $18.34 | 2,188,200 | — | — |
| 2021-11-12 | $10.16 | $18.39 | 2,678,700 | — | — |
| 2021-11-11 | $10.29 | $18.63 | 2,907,000 | — | — |
| 2021-11-10 | $10.50 | $19.01 | 5,731,900 | — | — |
| 2021-11-09 | $11.89 | $21.52 | 1,632,400 | — | — |
| 2021-11-08 | $11.91 | $21.56 | 2,885,100 | — | — |
| 2021-11-05 | $11.45 | $20.73 | 2,374,500 | — | — |
| 2021-11-04 | $10.95 | $19.82 | 1,619,700 | — | — |
| 2021-11-03 | $10.76 | $19.48 | 1,436,700 | — | — |
| 2021-11-02 | $10.92 | $19.77 | 1,042,000 | — | — |
| 2021-11-01 | $11.15 | $20.18 | 2,137,000 | — | — |
| 2021-10-29 | $10.84 | $19.62 | 1,409,600 | — | — |
| 2021-10-28 | $10.94 | $19.80 | 1,793,300 | — | — |
| 2021-10-27 | $10.67 | $19.31 | 1,731,700 | — | — |
| 2021-10-26 | $11.24 | $20.35 | 1,412,500 | — | — |
| 2021-10-25 | $11.43 | $20.69 | 2,799,500 | — | — |
| 2021-10-22 | $10.97 | $19.86 | 1,385,900 | — | — |
| 2021-10-21 | $10.80 | $19.55 | 1,587,400 | — | — |
| 2021-10-20 | $10.99 | $19.89 | 2,004,900 | — | — |
| 2021-10-19 | $10.54 | $19.08 | 2,062,800 | — | — |
| 2021-10-18 | $10.65 | $19.28 | 2,206,800 | — | — |
| 2021-10-15 | $10.90 | $19.73 | 1,786,400 | — | — |
| 2021-10-14 | $10.98 | $19.87 | 2,140,500 | — | — |
| 2021-10-13 | $10.63 | $19.24 | 2,097,900 | — | — |
| 2021-10-12 | $10.88 | $19.69 | 2,666,400 | — | — |
| 2021-10-11 | $11.06 | $20.02 | 2,681,300 | — | — |
| 2021-10-08 | $10.94 | $19.80 | 2,349,300 | — | — |
| 2021-10-07 | $10.95 | $19.82 | 3,220,900 | — | — |
| 2021-10-06 | $10.80 | $19.55 | 4,089,600 | — | — |
| 2021-10-05 | $11.34 | $20.53 | 4,192,900 | — | — |
| 2021-10-04 | $10.50 | $19.01 | 3,767,900 | — | — |
| 2021-10-01 | $10.24 | $18.54 | 4,884,000 | — | — |
| 2021-09-30 | $9.90 | $17.92 | 3,679,700 | — | — |
| 2021-09-29 | $9.97 | $18.05 | 5,299,400 | — | — |
| 2021-09-28 | $9.16 | $16.58 | 3,883,400 | — | — |
| 2021-09-27 | $9.08 | $16.44 | 3,595,100 | — | — |
| 2021-09-24 | $8.56 | $15.49 | 2,432,600 | — | — |
| 2021-09-23 | $8.40 | $15.20 | 2,744,000 | — | — |
| 2021-09-22 | $7.95 | $14.39 | 2,301,300 | — | — |
| 2021-09-21 | $7.43 | $13.45 | 1,905,300 | — | — |
| 2021-09-20 | $7.29 | $13.20 | 2,217,900 | — | — |
| 2021-09-17 | $7.63 | $13.81 | 1,751,100 | — | — |
| 2021-09-16 | $7.79 | $14.10 | 1,829,900 | — | — |
| 2021-09-15 | $7.88 | $14.26 | 3,161,800 | — | — |
| 2021-09-14 | $7.32 | $13.25 | 2,833,700 | — | — |
| 2021-09-13 | $7.39 | $13.38 | 3,711,100 | — | — |
| 2021-09-10 | $6.67 | $12.07 | 1,787,200 | — | — |
| 2021-09-09 | $6.74 | $12.20 | 1,885,500 | — | — |
| 2021-09-08 | $6.66 | $12.06 | 1,363,000 | — | — |
| 2021-09-07 | $6.83 | $12.36 | 1,222,600 | — | — |
| 2021-09-03 | $6.92 | $12.53 | 1,716,500 | — | — |
| 2021-09-02 | $6.90 | $12.49 | 1,688,000 | — | — |
| 2021-09-01 | $6.59 | $11.93 | 1,397,700 | — | — |
| 2021-08-31 | $6.66 | $12.06 | 1,280,000 | — | — |
| 2021-08-30 | $6.59 | $11.93 | 1,403,200 | — | — |
| 2021-08-27 | $6.67 | $12.07 | 1,721,000 | — | — |
| 2021-08-26 | $6.30 | $11.40 | 1,711,800 | — | — |
| 2021-08-25 | $6.41 | $11.60 | 1,844,300 | — | — |
| 2021-08-24 | $6.45 | $11.67 | 2,284,200 | — | — |
| 2021-08-23 | $6.22 | $11.26 | 3,116,400 | — | — |
| 2021-08-20 | $5.75 | $10.41 | 2,634,100 | — | — |
| 2021-08-19 | $5.71 | $10.34 | 4,857,000 | — | — |
| 2021-08-18 | $6.01 | $10.88 | 3,652,200 | — | — |
| 2021-08-17 | $6.22 | $11.26 | 3,357,100 | — | — |
| 2021-08-16 | $6.60 | $11.95 | 3,705,100 | — | — |
| 2021-08-13 | $7.09 | $12.83 | 1,328,300 | — | — |
| 2021-08-12 | $7.30 | $13.21 | 979,200 | — | — |
| 2021-08-11 | $7.43 | $13.45 | 1,435,300 | — | — |
| 2021-08-10 | $7.33 | $13.27 | 1,681,400 | — | — |
| 2021-08-09 | $6.92 | $12.53 | 1,908,100 | — | — |
| 2021-08-06 | $7.08 | $12.82 | 1,246,000 | — | — |
| 2021-08-05 | $7.00 | $12.67 | 1,701,000 | — | — |
| 2021-08-04 | $6.85 | $12.40 | 2,103,300 | — | — |
| 2021-08-03 | $7.33 | $13.27 | 2,067,400 | — | — |
| 2021-08-02 | $7.05 | $12.76 | 1,665,400 | — | — |
| 2021-07-30 | $7.19 | $13.01 | 1,114,900 | — | — |
| 2021-07-29 | $7.26 | $13.14 | 1,018,000 | — | — |
| 2021-07-28 | $7.15 | $12.94 | 1,368,100 | — | — |
| 2021-07-27 | $7.00 | $12.67 | 1,380,200 | — | — |
| 2021-07-26 | $7.26 | $13.14 | 1,482,700 | — | — |
| 2021-07-23 | $6.99 | $12.65 | 1,050,500 | — | — |
| 2021-07-22 | $7.12 | $12.89 | 1,458,800 | — | — |
| 2021-07-21 | $7.19 | $13.01 | 2,379,500 | — | — |
| 2021-07-20 | $6.72 | $12.16 | 2,041,300 | — | — |
| 2021-07-19 | $6.57 | $11.89 | 4,375,600 | — | — |
| 2021-07-16 | $6.99 | $12.65 | 2,537,100 | — | — |
| 2021-07-15 | $7.34 | $13.29 | 2,109,900 | — | — |
| 2021-07-14 | $7.56 | $13.68 | 1,847,400 | — | — |
| 2021-07-13 | $7.81 | $14.14 | 1,327,800 | — | — |
| 2021-07-12 | $7.93 | $14.35 | 1,336,800 | — | — |
| 2021-07-09 | $8.14 | $14.73 | 1,431,000 | — | — |
| 2021-07-08 | $7.96 | $14.41 | 1,955,700 | — | — |
| 2021-07-07 | $8.02 | $14.52 | 2,143,500 | — | — |
| 2021-07-06 | $8.40 | $15.20 | 3,142,600 | — | — |
| 2021-07-02 | $8.80 | $15.93 | 1,362,100 | — | — |
| 2021-07-01 | $9.06 | $16.40 | 1,902,100 | — | — |
| 2021-06-30 | $8.75 | $15.84 | 2,113,600 | — | — |
| 2021-06-29 | $8.70 | $15.75 | 1,803,600 | — | — |
| 2021-06-28 | $8.63 | $15.62 | 3,037,400 | — | — |
| 2021-06-25 | $9.10 | $16.47 | 1,062,100 | — | — |
| 2021-06-24 | $9.19 | $16.63 | 1,456,500 | — | — |
| 2021-06-23 | $9.10 | $16.47 | 1,747,400 | — | — |
| 2021-06-22 | $9.00 | $16.29 | 1,750,500 | — | — |
| 2021-06-21 | $9.10 | $16.47 | 3,041,700 | — | — |
| 2021-06-18 | $8.42 | $15.24 | 1,970,400 | — | — |
| 2021-06-17 | $8.61 | $15.58 | 3,586,700 | — | — |
| 2021-06-16 | $9.27 | $16.78 | 1,349,900 | — | — |
| 2021-06-15 | $9.23 | $16.71 | 1,453,500 | — | — |
| 2021-06-14 | $8.83 | $15.98 | 1,529,600 | — | — |
| 2021-06-11 | $8.76 | $15.86 | 1,223,000 | — | — |
| 2021-06-10 | $8.64 | $15.64 | 1,350,600 | — | — |
| 2021-06-09 | $8.54 | $15.46 | 1,645,800 | — | — |
| 2021-06-08 | $8.45 | $15.30 | 1,843,300 | — | — |
| 2021-06-07 | $8.51 | $15.40 | 1,522,500 | — | — |
| 2021-06-04 | $8.67 | $15.69 | 1,735,700 | — | — |
| 2021-06-03 | $8.34 | $15.10 | 1,887,300 | — | — |
| 2021-06-02 | $8.55 | $15.48 | 2,698,800 | — | — |
| 2021-06-01 | $8.07 | $14.61 | 2,586,900 | — | — |
| 2021-05-28 | $7.70 | $13.94 | 1,406,300 | — | — |
| 2021-05-27 | $7.68 | $13.90 | 2,268,900 | — | — |
| 2021-05-26 | $7.38 | $13.36 | 1,331,200 | — | — |
| 2021-05-25 | $7.21 | $13.05 | 2,041,400 | — | — |
| 2021-05-24 | $7.61 | $13.77 | 1,868,300 | — | — |
| 2021-05-21 | $7.45 | $13.48 | 1,386,000 | — | — |
| 2021-05-20 | $7.48 | $13.54 | 1,870,100 | — | — |
| 2021-05-19 | $7.57 | $13.70 | 1,956,700 | — | — |
| 2021-05-18 | $7.94 | $14.37 | 3,075,100 | — | — |
| 2021-05-17 | $8.19 | $14.82 | 2,830,200 | — | — |
| 2021-05-14 | $7.73 | $13.99 | 1,364,500 | — | — |
| 2021-05-13 | $7.39 | $13.38 | 2,810,500 | — | — |
| 2021-05-12 | $7.90 | $14.30 | 2,832,300 | — | — |
| 2021-05-11 | $7.61 | $13.77 | 2,250,600 | — | — |
| 2021-05-10 | $7.79 | $14.10 | 2,081,300 | — | — |
| 2021-05-07 | $7.94 | $14.37 | 1,837,500 | — | — |
| 2021-05-06 | $7.76 | $14.05 | 1,820,700 | — | — |
| 2021-05-05 | $7.83 | $14.17 | 2,638,200 | — | — |
| 2021-05-04 | $7.56 | $13.68 | 2,092,800 | — | — |
| 2021-05-03 | $7.71 | $13.96 | 1,768,000 | — | — |
| 2021-04-30 | $7.42 | $13.43 | 2,219,400 | — | — |
| 2021-04-29 | $7.55 | $13.67 | 3,096,300 | — | — |
| 2021-04-28 | $7.34 | $13.29 | 2,817,000 | — | — |
| 2021-04-27 | $6.85 | $12.40 | 1,216,600 | — | — |
| 2021-04-26 | $6.73 | $12.18 | 1,498,700 | — | — |
| 2021-04-23 | $6.61 | $11.96 | 1,137,600 | — | — |
| 2021-04-22 | $6.54 | $11.84 | 1,597,900 | — | — |
| 2021-04-21 | $6.67 | $12.07 | 1,446,000 | — | — |
| 2021-04-20 | $6.50 | $11.77 | 2,774,400 | — | — |
| 2021-04-19 | $6.86 | $12.42 | 1,551,400 | — | — |
| 2021-04-16 | $7.01 | $12.69 | 2,612,600 | — | — |
| 2021-04-15 | $7.28 | $13.18 | 1,752,400 | — | — |
| 2021-04-14 | $7.27 | $13.16 | 3,374,000 | — | — |
| 2021-04-13 | $6.81 | $12.33 | 1,554,700 | — | — |
| 2021-04-12 | $6.91 | $12.51 | 1,499,000 | — | — |
| 2021-04-09 | $6.95 | $12.58 | 1,949,600 | — | — |
| 2021-04-08 | $6.96 | $12.60 | 2,351,900 | — | — |
| 2021-04-07 | $7.01 | $12.69 | 4,320,000 | — | — |
| 2021-04-06 | $7.04 | $12.74 | 1,700,600 | — | — |
| 2021-04-05 | $7.11 | $12.87 | 2,258,900 | — | — |
| 2021-04-01 | $7.56 | $13.68 | 2,759,500 | — | — |
| 2021-03-31 | $7.28 | $13.18 | 1,606,400 | — | — |
| 2021-03-30 | $7.37 | $13.34 | 1,486,800 | — | — |
| 2021-03-29 | $7.37 | $13.34 | 1,585,900 | — | — |
| 2021-03-26 | $7.57 | $13.70 | 2,428,000 | — | — |
| 2021-03-25 | $7.49 | $13.56 | 2,916,800 | — | — |
| 2021-03-24 | $7.68 | $13.90 | 3,018,900 | — | — |
| 2021-03-23 | $7.23 | $13.09 | 3,173,300 | — | — |
| 2021-03-22 | $7.89 | $14.28 | 2,444,000 | — | — |
| 2021-03-19 | $8.14 | $14.73 | 2,553,000 | — | — |
| 2021-03-18 | $7.93 | $14.35 | 3,695,400 | — | — |
| 2021-03-17 | $8.81 | $15.95 | 3,830,500 | — | — |
| 2021-03-16 | $8.27 | $14.97 | 3,114,600 | — | — |
| 2021-03-15 | $8.56 | $15.49 | 2,486,200 | — | — |
| 2021-03-12 | $8.69 | $15.73 | 2,274,000 | — | — |
| 2021-03-11 | $8.43 | $15.26 | 3,684,200 | — | — |
| 2021-03-10 | $8.40 | $15.20 | 5,538,300 | — | — |
| 2021-03-09 | $7.26 | $13.14 | 2,964,000 | — | — |
| 2021-03-08 | $7.14 | $12.92 | 4,007,900 | — | — |
| 2021-03-05 | $7.41 | $13.41 | 5,043,100 | — | — |
| 2021-03-04 | $6.98 | $12.63 | 5,052,600 | — | — |
| 2021-03-03 | $6.60 | $11.95 | 2,327,000 | — | — |
| 2021-03-02 | $6.25 | $11.31 | 1,551,400 | — | — |
| 2021-03-01 | $6.26 | $11.33 | 2,123,000 | — | — |
| 2021-02-26 | $6.29 | $11.39 | 3,781,100 | — | — |
| 2021-02-25 | $6.51 | $11.78 | 3,298,900 | — | — |
| 2021-02-24 | $6.77 | $12.25 | 4,203,600 | — | — |
| 2021-02-23 | $6.06 | $10.97 | 5,479,500 | — | — |
| 2021-02-22 | $6.24 | $11.29 | 4,330,400 | — | — |
| 2021-02-19 | $5.52 | $9.99 | 2,308,200 | — | — |
| 2021-02-18 | $5.53 | $10.01 | 2,225,500 | — | — |
| 2021-02-17 | $5.79 | $10.48 | 2,596,200 | — | — |
| 2021-02-16 | $5.81 | $10.52 | 3,562,000 | — | — |
| 2021-02-12 | $5.39 | $9.76 | 2,106,300 | — | — |
| 2021-02-11 | $5.07 | $9.18 | 2,057,600 | — | — |
| 2021-02-10 | $5.28 | $9.56 | 2,798,000 | — | — |
| 2021-02-09 | $5.26 | $9.52 | 1,418,400 | — | — |
| 2021-02-08 | $5.31 | $9.61 | 1,846,500 | — | — |
| 2021-02-05 | $5.00 | $9.05 | 1,799,700 | — | — |
| 2021-02-04 | $4.90 | $8.87 | 1,295,200 | — | — |
| 2021-02-03 | $4.89 | $8.85 | 2,070,200 | — | — |
| 2021-02-02 | $4.62 | $8.36 | 2,791,400 | — | — |
| 2021-02-01 | $4.53 | $8.20 | 1,971,100 | — | — |
| 2021-01-29 | $4.38 | $7.93 | 2,033,900 | — | — |
| 2021-01-28 | $4.54 | $8.22 | 2,265,800 | — | — |
| 2021-01-27 | $4.59 | $8.31 | 3,091,900 | — | — |
| 2021-01-26 | $4.67 | $8.45 | 3,957,300 | — | — |
| 2021-01-25 | $5.11 | $9.25 | 2,901,200 | — | — |
| 2021-01-22 | $5.33 | $9.65 | 2,581,300 | — | — |
| 2021-01-21 | $5.69 | $10.30 | 3,067,800 | — | — |
| 2021-01-20 | $5.88 | $10.64 | 2,855,800 | — | — |
| 2021-01-19 | $5.52 | $9.99 | 7,299,300 | — | — |
| 2021-01-15 | $5.34 | $9.67 | 3,575,300 | — | — |
| 2021-01-14 | $5.45 | $9.86 | 1,427,000 | — | — |
| 2021-01-13 | $5.21 | $9.43 | 1,832,500 | — | — |
| 2021-01-12 | $5.38 | $9.74 | 3,343,500 | — | — |
| 2021-01-11 | $5.17 | $9.36 | 1,597,400 | — | — |
| 2021-01-08 | $5.29 | $9.58 | 2,088,000 | — | — |
| 2021-01-07 | $5.28 | $9.56 | 1,915,100 | — | — |
| 2021-01-06 | $5.06 | $9.16 | 2,350,700 | — | — |
| 2021-01-05 | $4.90 | $8.87 | 2,044,000 | — | — |
| 2021-01-04 | $4.44 | $8.04 | 1,497,600 | — | — |