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
- 2010-04-05 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 | $8.67 | $8.67 | 1,842,800 | — | — |
| 2021-12-30 | $8.73 | $8.73 | 3,094,700 | — | — |
| 2021-12-29 | $8.35 | $8.35 | 3,118,000 | — | — |
| 2021-12-28 | $8.60 | $8.60 | 4,736,700 | — | — |
| 2021-12-27 | $9.30 | $9.30 | 8,419,900 | — | — |
| 2021-12-23 | $9.26 | $9.26 | 1,153,100 | — | — |
| 2021-12-22 | $9.24 | $9.24 | 1,418,400 | — | — |
| 2021-12-21 | $9.26 | $9.26 | 1,588,400 | — | — |
| 2021-12-20 | $8.69 | $8.69 | 1,708,800 | — | — |
| 2021-12-17 | $9.29 | $9.29 | 2,376,000 | — | — |
| 2021-12-16 | $9.05 | $9.05 | 1,697,200 | — | — |
| 2021-12-15 | $9.40 | $9.40 | 1,879,300 | — | — |
| 2021-12-14 | $9.10 | $9.10 | 1,597,100 | — | — |
| 2021-12-13 | $9.24 | $9.24 | 1,576,300 | — | — |
| 2021-12-10 | $9.56 | $9.56 | 1,584,100 | — | — |
| 2021-12-09 | $9.84 | $9.84 | 1,269,700 | — | — |
| 2021-12-08 | $10.39 | $10.39 | 1,340,200 | — | — |
| 2021-12-07 | $10.22 | $10.22 | 2,589,100 | — | — |
| 2021-12-06 | $9.69 | $9.69 | 2,213,200 | — | — |
| 2021-12-03 | $9.49 | $9.49 | 3,490,100 | — | — |
| 2021-12-02 | $10.41 | $10.41 | 2,223,100 | — | — |
| 2021-12-01 | $10.19 | $10.19 | 2,681,600 | — | — |
| 2021-11-30 | $10.77 | $10.77 | 3,197,100 | — | — |
| 2021-11-29 | $11.22 | $11.22 | 2,157,500 | — | — |
| 2021-11-26 | $11.35 | $11.35 | 1,820,200 | — | — |
| 2021-11-24 | $12.14 | $12.14 | 1,822,000 | — | — |
| 2021-11-23 | $12.00 | $12.00 | 2,086,900 | — | — |
| 2021-11-22 | $12.11 | $12.11 | 4,165,300 | — | — |
| 2021-11-19 | $13.04 | $13.04 | 2,323,500 | — | — |
| 2021-11-18 | $13.38 | $13.38 | 4,627,600 | — | — |
| 2021-11-17 | $14.69 | $14.69 | 5,272,800 | — | — |
| 2021-11-16 | $15.69 | $15.69 | 5,567,500 | — | — |
| 2021-11-15 | $14.61 | $14.61 | 6,528,300 | — | — |
| 2021-11-12 | $14.87 | $14.87 | 11,063,200 | — | — |
| 2021-11-11 | $12.83 | $12.83 | 3,398,000 | — | — |
| 2021-11-10 | $12.31 | $12.31 | 4,606,000 | — | — |
| 2021-11-09 | $13.73 | $13.73 | 10,667,300 | — | — |
| 2021-11-08 | $12.00 | $12.00 | 3,684,200 | — | — |
| 2021-11-05 | $12.12 | $12.12 | 3,134,500 | — | — |
| 2021-11-04 | $12.82 | $12.82 | 4,787,600 | — | — |
| 2021-11-03 | $12.66 | $12.66 | 5,249,400 | — | — |
| 2021-11-02 | $12.64 | $12.64 | 14,995,700 | — | — |
| 2021-11-01 | $14.14 | $14.14 | 21,388,400 | — | — |
| 2021-10-29 | $10.69 | $10.69 | 6,637,900 | — | — |
| 2021-10-28 | $11.08 | $11.08 | 5,532,100 | — | — |
| 2021-10-27 | $9.76 | $9.76 | 900,500 | — | — |
| 2021-10-26 | $10.25 | $10.25 | 1,485,900 | — | — |
| 2021-10-25 | $10.61 | $10.61 | 1,127,300 | — | — |
| 2021-10-22 | $10.25 | $10.25 | 1,088,800 | — | — |
| 2021-10-21 | $10.88 | $10.88 | 1,738,600 | — | — |
| 2021-10-20 | $10.61 | $10.61 | 1,656,800 | — | — |
| 2021-10-19 | $10.24 | $10.24 | 1,673,300 | — | — |
| 2021-10-18 | $9.82 | $9.82 | 1,351,500 | — | — |
| 2021-10-15 | $9.92 | $9.92 | 1,265,500 | — | — |
| 2021-10-14 | $10.10 | $10.10 | 957,500 | — | — |
| 2021-10-13 | $10.04 | $10.04 | 704,400 | — | — |
| 2021-10-12 | $9.88 | $9.88 | 720,900 | — | — |
| 2021-10-11 | $9.72 | $9.72 | 566,500 | — | — |
| 2021-10-08 | $9.92 | $9.92 | 680,200 | — | — |
| 2021-10-07 | $10.13 | $10.13 | 845,500 | — | — |
| 2021-10-06 | $9.93 | $9.93 | 1,074,800 | — | — |
| 2021-10-05 | $10.15 | $10.15 | 996,400 | — | — |
| 2021-10-04 | $9.89 | $9.89 | 1,373,700 | — | — |
| 2021-10-01 | $10.50 | $10.50 | 894,500 | — | — |
| 2021-09-30 | $10.46 | $10.46 | 830,100 | — | — |
| 2021-09-29 | $10.41 | $10.41 | 1,710,600 | — | — |
| 2021-09-28 | $10.64 | $10.64 | 1,366,600 | — | — |
| 2021-09-27 | $11.37 | $11.37 | 991,300 | — | — |
| 2021-09-24 | $11.29 | $11.29 | 713,200 | — | — |
| 2021-09-23 | $11.57 | $11.57 | 976,400 | — | — |
| 2021-09-22 | $11.46 | $11.46 | 1,071,300 | — | — |
| 2021-09-21 | $11.17 | $11.17 | 1,966,500 | — | — |
| 2021-09-20 | $11.03 | $11.03 | 1,841,000 | — | — |
| 2021-09-17 | $11.73 | $11.73 | 1,956,500 | — | — |
| 2021-09-16 | $11.83 | $11.83 | 2,243,400 | — | — |
| 2021-09-15 | $11.64 | $11.64 | 891,600 | — | — |
| 2021-09-14 | $11.45 | $11.45 | 1,992,400 | — | — |
| 2021-09-13 | $11.83 | $11.83 | 1,479,000 | — | — |
| 2021-09-10 | $11.77 | $11.77 | 1,949,100 | — | — |
| 2021-09-09 | $12.09 | $12.09 | 1,255,500 | — | — |
| 2021-09-08 | $11.83 | $11.83 | 1,318,800 | — | — |
| 2021-09-07 | $12.47 | $12.47 | 1,054,100 | — | — |
| 2021-09-03 | $12.67 | $12.67 | 970,900 | — | — |
| 2021-09-02 | $12.65 | $12.65 | 1,297,300 | — | — |
| 2021-09-01 | $13.08 | $13.08 | 1,241,100 | — | — |
| 2021-08-31 | $13.23 | $13.23 | 2,194,100 | — | — |
| 2021-08-30 | $12.52 | $12.52 | 1,349,200 | — | — |
| 2021-08-27 | $12.60 | $12.60 | 1,148,400 | — | — |
| 2021-08-26 | $12.15 | $12.15 | 1,316,300 | — | — |
| 2021-08-25 | $12.49 | $12.49 | 2,321,800 | — | — |
| 2021-08-24 | $12.60 | $12.60 | 1,757,400 | — | — |
| 2021-08-23 | $11.99 | $11.99 | 1,254,200 | — | — |
| 2021-08-20 | $11.72 | $11.72 | 1,520,200 | — | — |
| 2021-08-19 | $11.42 | $11.42 | 1,836,900 | — | — |
| 2021-08-18 | $11.84 | $11.84 | 1,636,800 | — | — |
| 2021-08-17 | $11.75 | $11.75 | 2,276,800 | — | — |
| 2021-08-16 | $12.28 | $12.28 | 2,456,700 | — | — |
| 2021-08-13 | $12.22 | $12.22 | 2,392,100 | — | — |
| 2021-08-12 | $13.36 | $13.36 | 1,539,800 | — | — |
| 2021-08-11 | $13.23 | $13.23 | 2,379,800 | — | — |
| 2021-08-10 | $12.73 | $12.73 | 9,144,200 | — | — |
| 2021-08-09 | $13.72 | $13.72 | 2,639,200 | — | — |
| 2021-08-06 | $13.54 | $13.54 | 1,892,500 | — | — |
| 2021-08-05 | $14.00 | $14.00 | 1,749,500 | — | — |
| 2021-08-04 | $13.68 | $13.68 | 1,789,900 | — | — |
| 2021-08-03 | $14.18 | $14.18 | 1,376,000 | — | — |
| 2021-08-02 | $14.79 | $14.79 | 1,038,000 | — | — |
| 2021-07-30 | $14.80 | $14.80 | 1,125,400 | — | — |
| 2021-07-29 | $14.98 | $14.98 | 1,484,600 | — | — |
| 2021-07-28 | $15.01 | $15.01 | 1,395,100 | — | — |
| 2021-07-27 | $14.20 | $14.20 | 1,631,800 | — | — |
| 2021-07-26 | $14.56 | $14.56 | 1,580,100 | — | — |
| 2021-07-23 | $14.37 | $14.37 | 1,115,000 | — | — |
| 2021-07-22 | $14.71 | $14.71 | 1,475,700 | — | — |
| 2021-07-21 | $15.58 | $15.58 | 1,411,300 | — | — |
| 2021-07-20 | $15.01 | $15.01 | 2,863,500 | — | — |
| 2021-07-19 | $14.50 | $14.50 | 4,838,900 | — | — |
| 2021-07-16 | $14.12 | $14.12 | 2,114,700 | — | — |
| 2021-07-15 | $14.76 | $14.76 | 2,337,800 | — | — |
| 2021-07-14 | $15.07 | $15.07 | 2,489,800 | — | — |
| 2021-07-13 | $15.73 | $15.73 | 2,084,200 | — | — |
| 2021-07-12 | $16.78 | $16.78 | 1,893,400 | — | — |
| 2021-07-09 | $16.88 | $16.88 | 1,915,800 | — | — |
| 2021-07-08 | $17.21 | $17.21 | 2,149,000 | — | — |
| 2021-07-07 | $17.34 | $17.34 | 5,901,600 | — | — |
| 2021-07-06 | $17.92 | $17.92 | 1,928,600 | — | — |
| 2021-07-02 | $17.73 | $17.73 | 2,351,400 | — | — |
| 2021-07-01 | $18.14 | $18.14 | 2,599,500 | — | — |
| 2021-06-30 | $18.35 | $18.35 | 2,554,600 | — | — |
| 2021-06-29 | $18.80 | $18.80 | 2,670,800 | — | — |
| 2021-06-28 | $18.34 | $18.34 | 2,800,300 | — | — |
| 2021-06-25 | $17.57 | $17.57 | 9,266,900 | — | — |
| 2021-06-24 | $17.48 | $17.48 | 2,744,400 | — | — |
| 2021-06-23 | $17.58 | $17.58 | 4,086,300 | — | — |
| 2021-06-22 | $16.14 | $16.14 | 1,889,700 | — | — |
| 2021-06-21 | $16.12 | $16.12 | 2,192,700 | — | — |
| 2021-06-18 | $15.75 | $15.75 | 8,031,500 | — | — |
| 2021-06-17 | $16.26 | $16.26 | 3,189,300 | — | — |
| 2021-06-16 | $16.90 | $16.90 | 3,958,500 | — | — |
| 2021-06-15 | $16.63 | $16.63 | 3,206,700 | — | — |
| 2021-06-14 | $17.27 | $17.27 | 4,006,800 | — | — |
| 2021-06-11 | $18.69 | $18.69 | 2,184,100 | — | — |
| 2021-06-10 | $17.96 | $17.96 | 3,822,900 | — | — |
| 2021-06-09 | $18.99 | $18.99 | 5,215,900 | — | — |
| 2021-06-08 | $18.87 | $18.87 | 3,380,800 | — | — |
| 2021-06-07 | $19.40 | $19.40 | 3,621,400 | — | — |
| 2021-06-04 | $18.73 | $18.73 | 3,298,800 | — | — |
| 2021-06-03 | $18.87 | $18.87 | 4,544,700 | — | — |
| 2021-06-02 | $19.99 | $19.99 | 5,635,400 | — | — |
| 2021-06-01 | $18.80 | $18.80 | 3,746,200 | — | — |
| 2021-05-28 | $17.46 | $17.46 | 6,331,200 | — | — |
| 2021-05-27 | $19.09 | $19.09 | 4,919,000 | — | — |
| 2021-05-26 | $18.76 | $18.76 | 8,563,300 | — | — |
| 2021-05-25 | $17.04 | $17.04 | 3,771,900 | — | — |
| 2021-05-24 | $16.41 | $16.41 | 4,471,300 | — | — |
| 2021-05-21 | $16.00 | $16.00 | 2,981,000 | — | — |
| 2021-05-20 | $16.63 | $16.63 | 2,857,800 | — | — |
| 2021-05-19 | $16.03 | $16.03 | 2,852,100 | — | — |
| 2021-05-18 | $16.57 | $16.57 | 5,391,400 | — | — |
| 2021-05-17 | $15.59 | $15.59 | 2,382,400 | — | — |
| 2021-05-14 | $15.70 | $15.70 | 4,239,700 | — | — |
| 2021-05-13 | $15.17 | $15.17 | 4,319,200 | — | — |
| 2021-05-12 | $15.66 | $15.66 | 4,768,700 | — | — |
| 2021-05-11 | $16.92 | $16.92 | 9,047,700 | — | — |
| 2021-05-10 | $17.29 | $17.29 | 6,296,400 | — | — |
| 2021-05-07 | $18.82 | $18.82 | 5,817,800 | — | — |
| 2021-05-06 | $19.90 | $19.90 | 4,346,600 | — | — |
| 2021-05-05 | $20.78 | $20.78 | 3,752,900 | — | — |
| 2021-05-04 | $21.69 | $21.69 | 4,427,300 | — | — |
| 2021-05-03 | $21.50 | $21.50 | 5,677,400 | — | — |
| 2021-04-30 | $23.07 | $23.07 | 2,876,900 | — | — |
| 2021-04-29 | $23.68 | $23.68 | 4,492,500 | — | — |
| 2021-04-28 | $24.59 | $24.59 | 4,640,500 | — | — |
| 2021-04-27 | $24.02 | $24.02 | 7,020,900 | — | — |
| 2021-04-26 | $25.82 | $25.82 | 6,367,400 | — | — |
| 2021-04-23 | $23.13 | $23.13 | 4,271,200 | — | — |
| 2021-04-22 | $21.88 | $21.88 | 7,176,000 | — | — |
| 2021-04-21 | $22.87 | $22.87 | 7,194,300 | — | — |
| 2021-04-20 | $20.58 | $20.58 | 5,563,800 | — | — |
| 2021-04-19 | $22.15 | $22.15 | 4,906,600 | — | — |
| 2021-04-16 | $22.93 | $22.93 | 5,449,600 | — | — |
| 2021-04-15 | $23.16 | $23.16 | 8,024,000 | — | — |
| 2021-04-14 | $25.80 | $25.80 | 5,380,400 | — | — |
| 2021-04-13 | $25.82 | $25.82 | 5,455,900 | — | — |
| 2021-04-12 | $26.23 | $26.23 | 6,565,600 | — | — |
| 2021-04-09 | $29.27 | $29.27 | 11,743,100 | — | — |
| 2021-04-08 | $30.57 | $30.57 | 11,827,500 | — | — |
| 2021-04-07 | $28.94 | $28.94 | 11,838,100 | — | — |
| 2021-04-06 | $28.12 | $28.12 | 6,540,800 | — | — |
| 2021-04-05 | $27.94 | $27.94 | 9,589,100 | — | — |
| 2021-04-01 | $24.85 | $24.85 | 6,854,300 | — | — |
| 2021-03-31 | $25.44 | $25.44 | 10,608,300 | — | — |
| 2021-03-30 | $22.02 | $22.02 | 7,679,600 | — | — |
| 2021-03-29 | $20.64 | $20.64 | 9,047,900 | — | — |
| 2021-03-26 | $22.84 | $22.84 | 28,542,000 | — | — |
| 2021-03-25 | $26.32 | $26.32 | 10,999,300 | — | — |
| 2021-03-24 | $23.05 | $23.05 | 6,167,900 | — | — |
| 2021-03-23 | $26.25 | $26.25 | 8,709,000 | — | — |
| 2021-03-22 | $27.63 | $27.63 | 8,365,700 | — | — |
| 2021-03-19 | $28.81 | $28.81 | 19,385,900 | — | — |
| 2021-03-18 | $23.84 | $23.84 | 15,030,200 | — | — |
| 2021-03-17 | $21.97 | $21.97 | 7,679,400 | — | — |
| 2021-03-16 | $18.94 | $18.94 | 8,277,500 | — | — |
| 2021-03-15 | $22.22 | $22.22 | 11,174,900 | — | — |
| 2021-03-12 | $22.12 | $22.12 | 8,304,900 | — | — |
| 2021-03-11 | $19.51 | $19.51 | 6,638,000 | — | — |
| 2021-03-10 | $16.19 | $16.19 | 5,435,200 | — | — |
| 2021-03-09 | $15.81 | $15.81 | 5,488,800 | — | — |
| 2021-03-08 | $13.76 | $13.76 | 7,694,200 | — | — |
| 2021-03-05 | $16.04 | $16.04 | 17,019,000 | — | — |
| 2021-03-04 | $15.62 | $15.62 | 10,557,000 | — | — |
| 2021-03-03 | $20.26 | $20.26 | 5,337,900 | — | — |
| 2021-03-02 | $22.72 | $22.72 | 8,680,000 | — | — |
| 2021-03-01 | $23.59 | $23.59 | 10,483,900 | — | — |
| 2021-02-26 | $18.82 | $18.82 | 6,292,700 | — | — |
| 2021-02-25 | $18.08 | $18.08 | 6,517,700 | — | — |
| 2021-02-24 | $18.89 | $18.89 | 6,426,100 | — | — |
| 2021-02-23 | $19.16 | $19.16 | 9,687,100 | — | — |
| 2021-02-22 | $20.48 | $20.48 | 24,459,600 | — | — |
| 2021-02-19 | $17.73 | $17.73 | 5,184,000 | — | — |
| 2021-02-18 | $15.84 | $15.84 | 4,689,500 | — | — |
| 2021-02-17 | $16.83 | $16.83 | 4,682,600 | — | — |
| 2021-02-16 | $17.16 | $17.16 | 9,161,000 | — | — |
| 2021-02-12 | $16.95 | $16.95 | 7,784,600 | — | — |
| 2021-02-11 | $13.35 | $13.35 | 3,439,800 | — | — |
| 2021-02-10 | $13.76 | $13.76 | 4,659,600 | — | — |
| 2021-02-09 | $13.95 | $13.95 | 4,391,100 | — | — |
| 2021-02-08 | $12.90 | $12.90 | 4,061,100 | — | — |
| 2021-02-05 | $12.48 | $12.48 | 2,467,500 | — | — |
| 2021-02-04 | $12.42 | $12.42 | 4,316,100 | — | — |
| 2021-02-03 | $11.76 | $11.76 | 2,057,400 | — | — |
| 2021-02-02 | $11.61 | $11.61 | 3,489,300 | — | — |
| 2021-02-01 | $11.56 | $11.56 | 4,591,200 | — | — |
| 2021-01-29 | $11.05 | $11.05 | 6,059,000 | — | — |
| 2021-01-28 | $12.36 | $12.36 | 4,067,300 | — | — |
| 2021-01-27 | $13.94 | $13.94 | 2,887,500 | — | — |
| 2021-01-26 | $14.86 | $14.86 | 4,310,400 | — | — |
| 2021-01-25 | $14.82 | $14.82 | 9,016,400 | — | — |
| 2021-01-22 | $12.37 | $12.37 | 11,228,800 | — | — |
| 2021-01-21 | $10.90 | $10.90 | 4,614,400 | — | — |
| 2021-01-20 | $11.17 | $11.17 | 7,408,300 | — | — |
| 2021-01-19 | $9.23 | $9.23 | 2,688,300 | — | — |
| 2021-01-15 | $8.99 | $8.99 | 3,589,600 | — | — |
| 2021-01-14 | $9.49 | $9.49 | 4,126,100 | — | — |
| 2021-01-13 | $9.75 | $9.75 | 9,575,900 | — | — |
| 2021-01-12 | $8.75 | $8.75 | 1,594,000 | — | — |
| 2021-01-11 | $8.77 | $8.77 | 2,946,700 | — | — |
| 2021-01-08 | $9.03 | $9.03 | 2,052,400 | — | — |
| 2021-01-07 | $9.20 | $9.20 | 1,694,500 | — | — |
| 2021-01-06 | $8.63 | $8.63 | 3,505,000 | — | — |
| 2021-01-05 | $8.82 | $8.82 | 2,126,900 | — | — |
| 2021-01-04 | $8.48 | $8.48 | 1,687,600 | — | — |