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
- 2017-04-13 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 | $9.92 | $9.92 | 669,600 | — | — |
| 2021-12-30 | $10.15 | $10.15 | 775,100 | — | — |
| 2021-12-29 | $10.12 | $10.12 | 610,400 | — | — |
| 2021-12-28 | $10.31 | $10.31 | 552,800 | — | — |
| 2021-12-27 | $10.58 | $10.58 | 643,400 | — | — |
| 2021-12-23 | $10.59 | $10.59 | 576,500 | — | — |
| 2021-12-22 | $10.57 | $10.57 | 731,300 | — | — |
| 2021-12-21 | $10.54 | $10.54 | 1,228,200 | — | — |
| 2021-12-20 | $10.29 | $10.29 | 979,500 | — | — |
| 2021-12-17 | $10.79 | $10.79 | 1,737,200 | — | — |
| 2021-12-16 | $10.38 | $10.38 | 1,042,600 | — | — |
| 2021-12-15 | $10.48 | $10.48 | 1,341,100 | — | — |
| 2021-12-14 | $10.28 | $10.28 | 1,064,800 | — | — |
| 2021-12-13 | $10.41 | $10.41 | 1,275,800 | — | — |
| 2021-12-10 | $10.31 | $10.31 | 876,000 | — | — |
| 2021-12-09 | $10.61 | $10.61 | 1,399,800 | — | — |
| 2021-12-08 | $10.89 | $10.89 | 2,586,700 | — | — |
| 2021-12-07 | $10.63 | $10.63 | 1,844,200 | — | — |
| 2021-12-06 | $10.37 | $10.37 | 1,452,700 | — | — |
| 2021-12-03 | $10.24 | $10.24 | 2,086,100 | — | — |
| 2021-12-02 | $9.43 | $9.43 | 1,925,600 | — | — |
| 2021-12-01 | $9.15 | $9.15 | 1,910,400 | — | — |
| 2021-11-30 | $9.66 | $9.66 | 1,595,200 | — | — |
| 2021-11-29 | $9.93 | $9.93 | 1,485,600 | — | — |
| 2021-11-26 | $9.78 | $9.78 | 948,000 | — | — |
| 2021-11-24 | $10.10 | $10.10 | 1,241,300 | — | — |
| 2021-11-23 | $10.29 | $10.29 | 1,334,300 | — | — |
| 2021-11-22 | $10.46 | $10.46 | 1,201,600 | — | — |
| 2021-11-19 | $10.84 | $10.84 | 1,642,200 | — | — |
| 2021-11-18 | $11.21 | $11.21 | 1,184,500 | — | — |
| 2021-11-17 | $11.50 | $11.50 | 802,500 | — | — |
| 2021-11-16 | $11.75 | $11.75 | 1,813,600 | — | — |
| 2021-11-15 | $11.75 | $11.75 | 668,800 | — | — |
| 2021-11-12 | $11.82 | $11.82 | 927,200 | — | — |
| 2021-11-11 | $11.60 | $11.60 | 657,800 | — | — |
| 2021-11-10 | $11.80 | $11.80 | 970,700 | — | — |
| 2021-11-09 | $12.25 | $12.25 | 719,100 | — | — |
| 2021-11-08 | $12.52 | $12.52 | 546,800 | — | — |
| 2021-11-05 | $12.64 | $12.64 | 1,376,900 | — | — |
| 2021-11-04 | $12.57 | $12.57 | 933,700 | — | — |
| 2021-11-03 | $12.66 | $12.66 | 825,800 | — | — |
| 2021-11-02 | $12.73 | $12.73 | 456,800 | — | — |
| 2021-11-01 | $12.97 | $12.97 | 909,700 | — | — |
| 2021-10-29 | $12.59 | $12.59 | 1,427,600 | — | — |
| 2021-10-28 | $12.85 | $12.85 | 1,070,100 | — | — |
| 2021-10-27 | $12.50 | $12.50 | 624,500 | — | — |
| 2021-10-26 | $12.65 | $12.65 | 717,600 | — | — |
| 2021-10-25 | $12.51 | $12.51 | 547,500 | — | — |
| 2021-10-22 | $12.52 | $12.52 | 552,900 | — | — |
| 2021-10-21 | $12.74 | $12.74 | 810,600 | — | — |
| 2021-10-20 | $12.47 | $12.47 | 944,000 | — | — |
| 2021-10-19 | $12.11 | $12.11 | 754,000 | — | — |
| 2021-10-18 | $11.93 | $11.93 | 838,700 | — | — |
| 2021-10-15 | $11.46 | $11.46 | 889,000 | — | — |
| 2021-10-14 | $11.71 | $11.71 | 880,200 | — | — |
| 2021-10-13 | $11.49 | $11.49 | 660,300 | — | — |
| 2021-10-12 | $11.22 | $11.22 | 466,100 | — | — |
| 2021-10-11 | $11.01 | $11.01 | 650,700 | — | — |
| 2021-10-08 | $11.38 | $11.38 | 424,600 | — | — |
| 2021-10-07 | $11.68 | $11.68 | 494,100 | — | — |
| 2021-10-06 | $11.42 | $11.42 | 587,500 | — | — |
| 2021-10-05 | $11.36 | $11.36 | 515,500 | — | — |
| 2021-10-04 | $11.28 | $11.28 | 999,500 | — | — |
| 2021-10-01 | $12.07 | $12.07 | 765,400 | — | — |
| 2021-09-30 | $12.03 | $12.03 | 668,800 | — | — |
| 2021-09-29 | $11.94 | $11.94 | 673,300 | — | — |
| 2021-09-28 | $12.06 | $12.06 | 1,107,500 | — | — |
| 2021-09-27 | $12.47 | $12.47 | 672,300 | — | — |
| 2021-09-24 | $12.61 | $12.61 | 423,200 | — | — |
| 2021-09-23 | $12.73 | $12.73 | 539,000 | — | — |
| 2021-09-22 | $12.32 | $12.32 | 570,200 | — | — |
| 2021-09-21 | $12.16 | $12.16 | 839,700 | — | — |
| 2021-09-20 | $12.30 | $12.30 | 965,400 | — | — |
| 2021-09-17 | $12.83 | $12.83 | 1,436,400 | — | — |
| 2021-09-16 | $12.77 | $12.77 | 630,600 | — | — |
| 2021-09-15 | $12.62 | $12.62 | 814,500 | — | — |
| 2021-09-14 | $12.44 | $12.44 | 695,300 | — | — |
| 2021-09-13 | $12.85 | $12.85 | 832,500 | — | — |
| 2021-09-10 | $12.73 | $12.73 | 736,800 | — | — |
| 2021-09-09 | $12.84 | $12.84 | 1,005,300 | — | — |
| 2021-09-08 | $12.73 | $12.73 | 1,015,100 | — | — |
| 2021-09-07 | $12.75 | $12.75 | 1,908,600 | — | — |
| 2021-09-03 | $13.03 | $13.03 | 4,656,800 | — | — |
| 2021-09-02 | $13.91 | $13.91 | 1,479,500 | — | — |
| 2021-09-01 | $13.86 | $13.86 | 787,800 | — | — |
| 2021-08-31 | $13.52 | $13.52 | 593,800 | — | — |
| 2021-08-30 | $13.51 | $13.51 | 744,900 | — | — |
| 2021-08-27 | $13.14 | $13.14 | 539,500 | — | — |
| 2021-08-26 | $12.86 | $12.86 | 503,700 | — | — |
| 2021-08-25 | $13.05 | $13.05 | 622,600 | — | — |
| 2021-08-24 | $13.03 | $13.03 | 621,900 | — | — |
| 2021-08-23 | $12.68 | $12.68 | 772,200 | — | — |
| 2021-08-20 | $12.23 | $12.23 | 1,966,900 | — | — |
| 2021-08-19 | $12.08 | $12.08 | 749,500 | — | — |
| 2021-08-18 | $12.20 | $12.20 | 1,245,400 | — | — |
| 2021-08-17 | $12.09 | $12.09 | 1,083,700 | — | — |
| 2021-08-16 | $12.39 | $12.39 | 900,500 | — | — |
| 2021-08-13 | $12.59 | $12.59 | 522,700 | — | — |
| 2021-08-12 | $12.58 | $12.58 | 644,000 | — | — |
| 2021-08-11 | $12.64 | $12.64 | 755,400 | — | — |
| 2021-08-10 | $12.57 | $12.57 | 612,000 | — | — |
| 2021-08-09 | $12.74 | $12.74 | 424,000 | — | — |
| 2021-08-06 | $12.90 | $12.90 | 481,900 | — | — |
| 2021-08-05 | $12.98 | $12.98 | 489,500 | — | — |
| 2021-08-04 | $12.71 | $12.71 | 588,500 | — | — |
| 2021-08-03 | $12.76 | $12.76 | 518,500 | — | — |
| 2021-08-02 | $12.93 | $12.93 | 625,500 | — | — |
| 2021-07-30 | $13.03 | $13.03 | 555,000 | — | — |
| 2021-07-29 | $13.37 | $13.37 | 633,400 | — | — |
| 2021-07-28 | $13.23 | $13.23 | 679,500 | — | — |
| 2021-07-27 | $12.74 | $12.74 | 615,500 | — | — |
| 2021-07-26 | $13.12 | $13.12 | 460,900 | — | — |
| 2021-07-23 | $13.07 | $13.07 | 481,200 | — | — |
| 2021-07-22 | $12.88 | $12.88 | 493,800 | — | — |
| 2021-07-21 | $13.17 | $13.17 | 868,100 | — | — |
| 2021-07-20 | $12.61 | $12.61 | 935,800 | — | — |
| 2021-07-19 | $12.38 | $12.38 | 872,200 | — | — |
| 2021-07-16 | $12.52 | $12.52 | 621,300 | — | — |
| 2021-07-15 | $12.60 | $12.60 | 905,100 | — | — |
| 2021-07-14 | $13.01 | $13.01 | 784,800 | — | — |
| 2021-07-13 | $13.32 | $13.32 | 690,500 | — | — |
| 2021-07-12 | $13.86 | $13.86 | 945,600 | — | — |
| 2021-07-09 | $13.94 | $13.94 | 616,600 | — | — |
| 2021-07-08 | $13.70 | $13.70 | 891,700 | — | — |
| 2021-07-07 | $13.71 | $13.71 | 788,800 | — | — |
| 2021-07-06 | $13.87 | $13.87 | 480,400 | — | — |
| 2021-07-02 | $14.01 | $14.01 | 630,000 | — | — |
| 2021-07-01 | $14.46 | $14.46 | 827,300 | — | — |
| 2021-06-30 | $14.29 | $14.29 | 799,400 | — | — |
| 2021-06-29 | $14.64 | $14.64 | 527,100 | — | — |
| 2021-06-28 | $14.81 | $14.81 | 779,300 | — | — |
| 2021-06-25 | $14.57 | $14.57 | 2,104,300 | — | — |
| 2021-06-24 | $14.52 | $14.52 | 951,400 | — | — |
| 2021-06-23 | $14.96 | $14.96 | 1,252,000 | — | — |
| 2021-06-22 | $14.39 | $14.39 | 2,164,200 | — | — |
| 2021-06-21 | $13.75 | $13.75 | 978,400 | — | — |
| 2021-06-18 | $14.00 | $14.00 | 1,478,900 | — | — |
| 2021-06-17 | $14.06 | $14.06 | 1,518,700 | — | — |
| 2021-06-16 | $13.91 | $13.91 | 1,398,700 | — | — |
| 2021-06-15 | $13.91 | $13.91 | 1,143,800 | — | — |
| 2021-06-14 | $14.98 | $14.98 | 2,926,300 | — | — |
| 2021-06-11 | $14.47 | $14.47 | 977,700 | — | — |
| 2021-06-10 | $14.48 | $14.48 | 1,127,500 | — | — |
| 2021-06-09 | $14.49 | $14.49 | 1,132,500 | — | — |
| 2021-06-08 | $14.41 | $14.41 | 1,284,800 | — | — |
| 2021-06-07 | $14.10 | $14.10 | 2,266,400 | — | — |
| 2021-06-04 | $14.08 | $14.08 | 1,319,200 | — | — |
| 2021-06-03 | $14.09 | $14.09 | 2,623,300 | — | — |
| 2021-06-02 | $14.30 | $14.30 | 2,606,800 | — | — |
| 2021-06-01 | $13.68 | $13.68 | 2,217,800 | — | — |
| 2021-05-28 | $14.47 | $14.47 | 7,883,600 | — | — |
| 2021-05-27 | $12.31 | $12.31 | 5,311,400 | — | — |
| 2021-05-26 | $12.53 | $12.53 | 2,768,800 | — | — |
| 2021-05-25 | $12.59 | $12.59 | 1,280,800 | — | — |
| 2021-05-24 | $12.60 | $12.60 | 1,397,700 | — | — |
| 2021-05-21 | $12.48 | $12.48 | 2,044,900 | — | — |
| 2021-05-20 | $12.62 | $12.62 | 824,000 | — | — |
| 2021-05-19 | $12.60 | $12.60 | 2,045,200 | — | — |
| 2021-05-18 | $12.86 | $12.86 | 1,878,200 | — | — |
| 2021-05-17 | $12.59 | $12.59 | 977,600 | — | — |
| 2021-05-14 | $12.88 | $12.88 | 650,100 | — | — |
| 2021-05-13 | $12.18 | $12.18 | 958,900 | — | — |
| 2021-05-12 | $12.57 | $12.57 | 893,500 | — | — |
| 2021-05-11 | $13.00 | $13.00 | 979,400 | — | — |
| 2021-05-10 | $12.50 | $12.50 | 746,100 | — | — |
| 2021-05-07 | $13.20 | $13.20 | 762,500 | — | — |
| 2021-05-06 | $13.06 | $13.06 | 893,200 | — | — |
| 2021-05-05 | $12.99 | $12.99 | 799,600 | — | — |
| 2021-05-04 | $13.17 | $13.17 | 1,455,000 | — | — |
| 2021-05-03 | $13.63 | $13.63 | 754,300 | — | — |
| 2021-04-30 | $13.95 | $13.95 | 557,600 | — | — |
| 2021-04-29 | $14.11 | $14.11 | 400,600 | — | — |
| 2021-04-28 | $14.31 | $14.31 | 532,300 | — | — |
| 2021-04-27 | $14.36 | $14.36 | 355,800 | — | — |
| 2021-04-26 | $14.56 | $14.56 | 731,500 | — | — |
| 2021-04-23 | $14.00 | $14.00 | 539,100 | — | — |
| 2021-04-22 | $13.82 | $13.82 | 686,600 | — | — |
| 2021-04-21 | $14.20 | $14.20 | 946,400 | — | — |
| 2021-04-20 | $13.56 | $13.56 | 693,200 | — | — |
| 2021-04-19 | $14.02 | $14.02 | 761,700 | — | — |
| 2021-04-16 | $14.69 | $14.69 | 519,900 | — | — |
| 2021-04-15 | $15.11 | $15.11 | 416,200 | — | — |
| 2021-04-14 | $14.89 | $14.89 | 507,700 | — | — |
| 2021-04-13 | $15.14 | $15.14 | 695,800 | — | — |
| 2021-04-12 | $14.89 | $14.89 | 681,000 | — | — |
| 2021-04-09 | $15.10 | $15.10 | 377,300 | — | — |
| 2021-04-08 | $15.08 | $15.08 | 591,000 | — | — |
| 2021-04-07 | $14.70 | $14.70 | 564,400 | — | — |
| 2021-04-06 | $15.05 | $15.05 | 744,600 | — | — |
| 2021-04-05 | $14.68 | $14.68 | 523,300 | — | — |
| 2021-04-01 | $14.82 | $14.82 | 823,400 | — | — |
| 2021-03-31 | $14.48 | $14.48 | 947,000 | — | — |
| 2021-03-30 | $14.15 | $14.15 | 644,000 | — | — |
| 2021-03-29 | $14.03 | $14.03 | 972,000 | — | — |
| 2021-03-26 | $14.30 | $14.30 | 632,500 | — | — |
| 2021-03-25 | $14.13 | $14.13 | 1,447,200 | — | — |
| 2021-03-24 | $13.90 | $13.90 | 664,200 | — | — |
| 2021-03-23 | $14.80 | $14.80 | 1,006,400 | — | — |
| 2021-03-22 | $15.23 | $15.23 | 930,300 | — | — |
| 2021-03-19 | $15.26 | $15.26 | 1,070,200 | — | — |
| 2021-03-18 | $14.97 | $14.97 | 943,200 | — | — |
| 2021-03-17 | $15.83 | $15.83 | 718,600 | — | — |
| 2021-03-16 | $15.97 | $15.97 | 665,100 | — | — |
| 2021-03-15 | $16.38 | $16.38 | 963,200 | — | — |
| 2021-03-12 | $15.86 | $15.86 | 1,585,200 | — | — |
| 2021-03-11 | $15.73 | $15.73 | 1,575,600 | — | — |
| 2021-03-10 | $14.60 | $14.60 | 997,200 | — | — |
| 2021-03-09 | $14.83 | $14.83 | 1,832,300 | — | — |
| 2021-03-08 | $13.81 | $13.81 | 1,441,100 | — | — |
| 2021-03-05 | $15.22 | $15.22 | 2,738,700 | — | — |
| 2021-03-04 | $14.57 | $14.57 | 6,011,200 | — | — |
| 2021-03-03 | $16.55 | $16.55 | 1,940,200 | — | — |
| 2021-03-02 | $17.72 | $17.72 | 1,092,000 | — | — |
| 2021-03-01 | $18.01 | $18.01 | 1,100,300 | — | — |
| 2021-02-26 | $16.92 | $16.92 | 1,272,200 | — | — |
| 2021-02-25 | $17.09 | $17.09 | 985,900 | — | — |
| 2021-02-24 | $18.24 | $18.24 | 930,600 | — | — |
| 2021-02-23 | $18.20 | $18.20 | 1,697,700 | — | — |
| 2021-02-22 | $19.50 | $19.50 | 1,722,600 | — | — |
| 2021-02-19 | $19.98 | $19.98 | 1,949,800 | — | — |
| 2021-02-18 | $19.03 | $19.03 | 619,600 | — | — |
| 2021-02-17 | $19.03 | $19.03 | 838,300 | — | — |
| 2021-02-16 | $19.13 | $19.13 | 992,300 | — | — |
| 2021-02-12 | $19.55 | $19.55 | 1,171,000 | — | — |
| 2021-02-11 | $18.71 | $18.71 | 658,500 | — | — |
| 2021-02-10 | $18.50 | $18.50 | 942,400 | — | — |
| 2021-02-09 | $18.94 | $18.94 | 1,028,500 | — | — |
| 2021-02-08 | $18.29 | $18.29 | 1,223,900 | — | — |
| 2021-02-05 | $18.12 | $18.12 | 595,500 | — | — |
| 2021-02-04 | $17.84 | $17.84 | 466,700 | — | — |
| 2021-02-03 | $17.21 | $17.21 | 510,800 | — | — |
| 2021-02-02 | $17.59 | $17.59 | 656,700 | — | — |
| 2021-02-01 | $17.17 | $17.17 | 1,022,600 | — | — |
| 2021-01-29 | $16.87 | $16.87 | 935,900 | — | — |
| 2021-01-28 | $17.06 | $17.06 | 1,327,900 | — | — |
| 2021-01-27 | $17.34 | $17.34 | 1,616,900 | — | — |
| 2021-01-26 | $16.77 | $16.77 | 638,000 | — | — |
| 2021-01-25 | $16.99 | $16.99 | 793,500 | — | — |
| 2021-01-22 | $17.12 | $17.12 | 740,400 | — | — |
| 2021-01-21 | $17.36 | $17.36 | 739,700 | — | — |
| 2021-01-20 | $17.34 | $17.34 | 680,400 | — | — |
| 2021-01-19 | $16.81 | $16.81 | 996,400 | — | — |
| 2021-01-15 | $16.21 | $16.21 | 913,300 | — | — |
| 2021-01-14 | $16.91 | $16.91 | 564,800 | — | — |
| 2021-01-13 | $16.75 | $16.75 | 754,900 | — | — |
| 2021-01-12 | $16.83 | $16.83 | 739,000 | — | — |
| 2021-01-11 | $16.60 | $16.60 | 828,100 | — | — |
| 2021-01-08 | $17.12 | $17.12 | 1,132,500 | — | — |
| 2021-01-07 | $16.73 | $16.73 | 827,300 | — | — |
| 2021-01-06 | $16.15 | $16.15 | 1,225,300 | — | — |
| 2021-01-05 | $16.27 | $16.27 | 821,000 | — | — |
| 2021-01-04 | $15.94 | $15.94 | 1,054,900 | — | — |