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
- 2008-11-25 to 2026-08-28
- 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 | $13.33 | $13.33 | 15,800 | — | — |
| 2021-12-30 | $13.19 | $13.19 | 26,300 | — | — |
| 2021-12-29 | $13.29 | $13.29 | 31,400 | — | — |
| 2021-12-28 | $13.19 | $13.19 | 28,900 | — | — |
| 2021-12-27 | $13.22 | $13.22 | 30,400 | — | — |
| 2021-12-23 | $13.24 | $13.24 | 33,400 | — | — |
| 2021-12-22 | $13.25 | $13.25 | 89,000 | — | — |
| 2021-12-21 | $13.15 | $13.15 | 85,400 | — | — |
| 2021-12-20 | $13.15 | $13.15 | 291,300 | — | — |
| 2021-12-17 | $13.04 | $13.04 | 9,300 | — | — |
| 2021-12-16 | $13.26 | $13.26 | 16,100 | — | — |
| 2021-12-15 | $13.15 | $13.15 | 1,800 | — | — |
| 2021-12-14 | $13.07 | $13.07 | 8,500 | — | — |
| 2021-12-13 | $13.14 | $13.14 | 5,600 | — | — |
| 2021-12-10 | $13.21 | $13.21 | 2,200 | — | — |
| 2021-12-09 | $13.16 | $13.16 | 1,500 | — | — |
| 2021-12-08 | $13.32 | $13.32 | 3,300 | — | — |
| 2021-12-07 | $13.10 | $13.10 | 6,900 | — | — |
| 2021-12-06 | $13.15 | $13.15 | 2,500 | — | — |
| 2021-12-03 | $13.20 | $13.20 | 1,000 | — | — |
| 2021-12-02 | $13.16 | $13.16 | 700 | — | — |
| 2021-12-01 | $13.22 | $13.22 | 1,800 | — | — |
| 2021-11-30 | $13.26 | $13.26 | 7,100 | — | — |
| 2021-11-29 | $13.13 | $13.13 | 2,900 | — | — |
| 2021-11-26 | $13.20 | $13.20 | 5,200 | — | — |
| 2021-11-24 | $12.98 | $12.98 | 8,400 | — | — |
| 2021-11-23 | $13.12 | $13.12 | 9,800 | — | — |
| 2021-11-22 | $13.04 | $13.04 | 10,900 | — | — |
| 2021-11-19 | $13.12 | $13.12 | 7,100 | — | — |
| 2021-11-18 | $13.37 | $13.37 | 5,400 | — | — |
| 2021-11-17 | $13.29 | $13.29 | 5,100 | — | — |
| 2021-11-16 | $13.24 | $13.24 | 3,200 | — | — |
| 2021-11-15 | $13.41 | $13.41 | 5,400 | — | — |
| 2021-11-12 | $13.55 | $13.55 | 1,600 | — | — |
| 2021-11-11 | $13.54 | $13.54 | 3,400 | — | — |
| 2021-11-10 | $13.63 | $13.63 | 12,400 | — | — |
| 2021-11-09 | $13.91 | $13.91 | 2,400 | — | — |
| 2021-11-08 | $13.93 | $13.93 | 8,900 | — | — |
| 2021-11-05 | $13.91 | $13.91 | 3,600 | — | — |
| 2021-11-04 | $13.85 | $13.85 | 1,800 | — | — |
| 2021-11-03 | $14.00 | $14.00 | 3,300 | — | — |
| 2021-11-02 | $13.88 | $13.88 | 1,200 | — | — |
| 2021-11-01 | $13.94 | $13.94 | 1,400 | — | — |
| 2021-10-29 | $13.84 | $13.84 | 2,400 | — | — |
| 2021-10-28 | $14.13 | $14.13 | 2,800 | — | — |
| 2021-10-27 | $13.93 | $13.93 | 2,600 | — | — |
| 2021-10-26 | $13.94 | $13.94 | 2,000 | — | — |
| 2021-10-25 | $13.97 | $13.97 | 500 | — | — |
| 2021-10-22 | $14.03 | $14.03 | 21,100 | — | — |
| 2021-10-21 | $13.99 | $13.99 | 1,300 | — | — |
| 2021-10-20 | $14.07 | $14.07 | 500 | — | — |
| 2021-10-19 | $14.03 | $14.03 | 500 | — | — |
| 2021-10-18 | $13.94 | $13.94 | 3,700 | — | — |
| 2021-10-15 | $13.96 | $13.96 | 500 | — | — |
| 2021-10-14 | $13.97 | $13.97 | 22,100 | — | — |
| 2021-10-13 | $13.93 | $13.93 | 12,300 | — | — |
| 2021-10-12 | $13.79 | $13.79 | 100 | — | — |
| 2021-10-11 | $13.84 | $13.84 | 2,900 | — | — |
| 2021-10-08 | $13.88 | $13.88 | 200 | — | — |
| 2021-10-07 | $13.87 | $13.87 | 2,700 | — | — |
| 2021-10-06 | $13.85 | $13.85 | 23,000 | — | — |
| 2021-10-05 | $13.91 | $13.91 | 3,000 | — | — |
| 2021-10-04 | $14.00 | $14.00 | 700 | — | — |
| 2021-10-01 | $13.95 | $13.95 | 900 | — | — |
| 2021-09-30 | $13.92 | $13.92 | 800 | — | — |
| 2021-09-29 | $13.95 | $13.95 | 11,100 | — | — |
| 2021-09-28 | $14.20 | $14.20 | 3,600 | — | — |
| 2021-09-27 | $14.20 | $14.20 | 1,700 | — | — |
| 2021-09-24 | $14.28 | $14.28 | 900 | — | — |
| 2021-09-23 | $14.31 | $14.31 | 1,400 | — | — |
| 2021-09-22 | $14.17 | $14.17 | 2,000 | — | — |
| 2021-09-21 | $14.25 | $14.25 | 700 | — | — |
| 2021-09-20 | $14.28 | $14.28 | 1,300 | — | — |
| 2021-09-17 | $14.29 | $14.29 | 2,100 | — | — |
| 2021-09-16 | $14.38 | $14.38 | 1,100 | — | — |
| 2021-09-15 | $14.53 | $14.53 | 400 | — | — |
| 2021-09-14 | $14.43 | $14.43 | 600 | — | — |
| 2021-09-13 | $14.54 | $14.54 | 1,800 | — | — |
| 2021-09-10 | $14.50 | $14.50 | 600 | — | — |
| 2021-09-09 | $14.53 | $14.53 | 2,700 | — | — |
| 2021-09-08 | $14.58 | $14.58 | 4,800 | — | — |
| 2021-09-07 | $14.52 | $14.52 | 3,400 | — | — |
| 2021-09-03 | $14.67 | $14.67 | 1,500 | — | — |
| 2021-09-02 | $14.66 | $14.66 | 1,300 | — | — |
| 2021-09-01 | $14.57 | $14.57 | 100 | — | — |
| 2021-08-31 | $14.50 | $14.50 | 1,400 | — | — |
| 2021-08-30 | $14.40 | $14.40 | 2,200 | — | — |
| 2021-08-27 | $14.47 | $14.47 | 4,300 | — | — |
| 2021-08-26 | $14.36 | $14.36 | 6,100 | — | — |
| 2021-08-25 | $14.40 | $14.40 | 7,000 | — | — |
| 2021-08-24 | $14.37 | $14.37 | 1,400 | — | — |
| 2021-08-23 | $14.39 | $14.39 | 1,400 | — | — |
| 2021-08-20 | $14.23 | $14.23 | 1,500 | — | — |
| 2021-08-19 | $14.18 | $14.18 | 6,400 | — | — |
| 2021-08-18 | $14.27 | $14.27 | 2,100 | — | — |
| 2021-08-17 | $14.27 | $14.27 | 2,300 | — | — |
| 2021-08-16 | $14.44 | $14.44 | 1,400 | — | — |
| 2021-08-13 | $14.48 | $14.48 | 1,100 | — | — |
| 2021-08-12 | $14.37 | $14.37 | 2,000 | — | — |
| 2021-08-11 | $14.35 | $14.35 | 8,600 | — | — |
| 2021-08-10 | $14.32 | $14.32 | 2,300 | — | — |
| 2021-08-09 | $14.34 | $14.34 | 12,400 | — | — |
| 2021-08-06 | $14.36 | $14.36 | 12,200 | — | — |
| 2021-08-05 | $14.58 | $14.58 | 5,800 | — | — |
| 2021-08-04 | $14.59 | $14.59 | 22,200 | — | — |
| 2021-08-03 | $14.66 | $14.66 | 700 | — | — |
| 2021-08-02 | $14.67 | $14.67 | 10,700 | — | — |
| 2021-07-30 | $14.65 | $14.65 | 4,600 | — | — |
| 2021-07-29 | $14.72 | $14.72 | 5,700 | — | — |
| 2021-07-28 | $14.62 | $14.62 | 8,000 | — | — |
| 2021-07-27 | $14.55 | $14.55 | 10,100 | — | — |
| 2021-07-26 | $14.53 | $14.53 | 5,500 | — | — |
| 2021-07-23 | $14.48 | $14.48 | 2,300 | — | — |
| 2021-07-22 | $14.43 | $14.43 | 2,400 | — | — |
| 2021-07-21 | $14.51 | $14.51 | 1,000 | — | — |
| 2021-07-20 | $14.50 | $14.50 | 6,700 | — | — |
| 2021-07-19 | $14.50 | $14.50 | 10,400 | — | — |
| 2021-07-16 | $14.56 | $14.56 | 2,000 | — | — |
| 2021-07-15 | $14.54 | $14.54 | 2,600 | — | — |
| 2021-07-14 | $14.61 | $14.61 | 6,900 | — | — |
| 2021-07-13 | $14.45 | $14.45 | 8,300 | — | — |
| 2021-07-12 | $14.67 | $14.67 | 1,800 | — | — |
| 2021-07-09 | $14.75 | $14.75 | 1,300 | — | — |
| 2021-07-08 | $14.65 | $14.65 | 4,300 | — | — |
| 2021-07-07 | $14.52 | $14.52 | 5,100 | — | — |
| 2021-07-06 | $14.57 | $14.57 | 2,600 | — | — |
| 2021-07-02 | $14.72 | $14.72 | 4,900 | — | — |
| 2021-07-01 | $14.65 | $14.65 | 1,500 | — | — |
| 2021-06-30 | $14.66 | $14.66 | 10,300 | — | — |
| 2021-06-29 | $14.82 | $14.82 | 56,100 | — | — |
| 2021-06-28 | $14.85 | $14.85 | 600 | — | — |
| 2021-06-25 | $14.85 | $14.85 | 14,100 | — | — |
| 2021-06-24 | $14.86 | $14.86 | 6,300 | — | — |
| 2021-06-23 | $14.86 | $14.86 | 8,300 | — | — |
| 2021-06-22 | $14.91 | $14.91 | 5,800 | — | — |
| 2021-06-21 | $14.84 | $14.84 | 84,900 | — | — |
| 2021-06-18 | $14.71 | $14.71 | 7,600 | — | — |
| 2021-06-17 | $14.76 | $14.76 | 12,900 | — | — |
| 2021-06-16 | $15.07 | $15.07 | 15,900 | — | — |
| 2021-06-15 | $15.40 | $15.40 | 1,600 | — | — |
| 2021-06-14 | $15.35 | $15.35 | 11,100 | — | — |
| 2021-06-11 | $15.29 | $15.29 | 12,000 | — | — |
| 2021-06-10 | $15.48 | $15.48 | 1,000 | — | — |
| 2021-06-09 | $15.54 | $15.54 | 1,500 | — | — |
| 2021-06-08 | $15.46 | $15.46 | 7,100 | — | — |
| 2021-06-07 | $15.56 | $15.56 | 1,200 | — | — |
| 2021-06-04 | $15.49 | $15.49 | 2,400 | — | — |
| 2021-06-03 | $15.35 | $15.35 | 7,800 | — | — |
| 2021-06-02 | $15.63 | $15.63 | 9,500 | — | — |
| 2021-06-01 | $15.63 | $15.63 | 15,600 | — | — |
| 2021-05-28 | $15.59 | $15.59 | 3,700 | — | — |
| 2021-05-27 | $15.57 | $15.57 | 3,300 | — | — |
| 2021-05-26 | $15.55 | $15.55 | 4,600 | — | — |
| 2021-05-25 | $15.67 | $15.67 | 6,700 | — | — |
| 2021-05-24 | $15.59 | $15.59 | 2,700 | — | — |
| 2021-05-21 | $15.55 | $15.55 | 1,400 | — | — |
| 2021-05-20 | $15.64 | $15.64 | 1,000 | — | — |
| 2021-05-19 | $15.50 | $15.50 | 5,200 | — | — |
| 2021-05-18 | $15.65 | $15.65 | 8,600 | — | — |
| 2021-05-17 | $15.47 | $15.47 | 3,800 | — | — |
| 2021-05-14 | $15.43 | $15.43 | 3,000 | — | — |
| 2021-05-13 | $15.28 | $15.28 | 3,300 | — | — |
| 2021-05-12 | $15.27 | $15.27 | 7,600 | — | — |
| 2021-05-11 | $15.45 | $15.45 | 20,900 | — | — |
| 2021-05-10 | $15.42 | $15.42 | 15,200 | — | — |
| 2021-05-07 | $15.50 | $15.50 | 12,100 | — | — |
| 2021-05-06 | $15.23 | $15.23 | 3,900 | — | — |
| 2021-05-05 | $15.08 | $15.08 | 5,000 | — | — |
| 2021-05-04 | $15.12 | $15.12 | 1,800 | — | — |
| 2021-05-03 | $15.23 | $15.23 | 3,700 | — | — |
| 2021-04-30 | $15.14 | $15.14 | 10,800 | — | — |
| 2021-04-29 | $15.42 | $15.42 | 10,100 | — | — |
| 2021-04-28 | $15.42 | $15.42 | 3,800 | — | — |
| 2021-04-27 | $15.32 | $15.32 | 6,800 | — | — |
| 2021-04-26 | $15.32 | $15.32 | 13,400 | — | — |
| 2021-04-23 | $15.35 | $15.35 | 4,600 | — | — |
| 2021-04-22 | $15.14 | $15.14 | 5,400 | — | — |
| 2021-04-21 | $15.19 | $15.19 | 6,900 | — | — |
| 2021-04-20 | $15.20 | $15.20 | 8,000 | — | — |
| 2021-04-19 | $15.20 | $15.20 | 7,900 | — | — |
| 2021-04-16 | $15.06 | $15.06 | 7,400 | — | — |
| 2021-04-15 | $15.03 | $15.03 | 6,600 | — | — |
| 2021-04-14 | $15.06 | $15.06 | 10,600 | — | — |
| 2021-04-13 | $15.00 | $15.00 | 15,400 | — | — |
| 2021-04-12 | $14.89 | $14.89 | 3,000 | — | — |
| 2021-04-09 | $14.89 | $14.89 | 4,400 | — | — |
| 2021-04-08 | $14.91 | $14.91 | 4,800 | — | — |
| 2021-04-07 | $14.80 | $14.80 | 2,900 | — | — |
| 2021-04-06 | $14.82 | $14.82 | 28,300 | — | — |
| 2021-04-05 | $14.68 | $14.68 | 23,100 | — | — |
| 2021-04-01 | $14.57 | $14.57 | 6,800 | — | — |
| 2021-03-31 | $14.47 | $14.47 | 17,900 | — | — |
| 2021-03-30 | $14.44 | $14.44 | 16,600 | — | — |
| 2021-03-29 | $14.56 | $14.56 | 6,400 | — | — |
| 2021-03-26 | $14.65 | $14.65 | 6,400 | — | — |
| 2021-03-25 | $14.58 | $14.58 | 20,500 | — | — |
| 2021-03-24 | $14.67 | $14.67 | 12,900 | — | — |
| 2021-03-23 | $14.78 | $14.78 | 2,500 | — | — |
| 2021-03-22 | $14.99 | $14.99 | 8,900 | — | — |
| 2021-03-19 | $14.97 | $14.97 | 1,200 | — | — |
| 2021-03-18 | $14.92 | $14.92 | 1,100 | — | — |
| 2021-03-17 | $15.10 | $15.10 | 1,300 | — | — |
| 2021-03-16 | $14.90 | $14.90 | 3,600 | — | — |
| 2021-03-15 | $15.00 | $15.00 | 1,600 | — | — |
| 2021-03-12 | $15.05 | $15.05 | 1,300 | — | — |
| 2021-03-11 | $15.12 | $15.12 | 6,200 | — | — |
| 2021-03-10 | $14.97 | $14.97 | 1,500 | — | — |
| 2021-03-09 | $14.92 | $14.92 | 4,600 | — | — |
| 2021-03-08 | $14.78 | $14.78 | 3,600 | — | — |
| 2021-03-05 | $14.97 | $14.97 | 3,800 | — | — |
| 2021-03-04 | $15.09 | $15.09 | 2,100 | — | — |
| 2021-03-03 | $15.33 | $15.33 | 3,100 | — | — |
| 2021-03-02 | $15.40 | $15.40 | 1,000 | — | — |
| 2021-03-01 | $15.27 | $15.27 | 15,000 | — | — |
| 2021-02-26 | $15.35 | $15.35 | 12,700 | — | — |
| 2021-02-25 | $15.59 | $15.59 | 4,100 | — | — |
| 2021-02-24 | $15.59 | $15.59 | 4,000 | — | — |
| 2021-02-23 | $15.54 | $15.54 | 3,600 | — | — |
| 2021-02-22 | $15.56 | $15.56 | 19,900 | — | — |
| 2021-02-19 | $15.46 | $15.46 | 7,300 | — | — |
| 2021-02-18 | $15.41 | $15.41 | 13,200 | — | — |
| 2021-02-17 | $15.28 | $15.28 | 8,000 | — | — |
| 2021-02-16 | $15.46 | $15.46 | 3,800 | — | — |
| 2021-02-12 | $15.45 | $15.45 | 500 | — | — |
| 2021-02-11 | $15.52 | $15.52 | 6,400 | — | — |
| 2021-02-10 | $15.48 | $15.48 | 6,200 | — | — |
| 2021-02-09 | $15.58 | $15.58 | 9,100 | — | — |
| 2021-02-08 | $15.31 | $15.31 | 3,900 | — | — |
| 2021-02-05 | $15.31 | $15.31 | 6,600 | — | — |
| 2021-02-04 | $15.09 | $15.09 | 6,200 | — | — |
| 2021-02-03 | $15.27 | $15.27 | 1,500 | — | — |
| 2021-02-02 | $15.30 | $15.30 | 4,200 | — | — |
| 2021-02-01 | $15.34 | $15.34 | 5,100 | — | — |
| 2021-01-29 | $15.50 | $15.50 | 5,800 | — | — |
| 2021-01-28 | $15.52 | $15.52 | 1,900 | — | — |
| 2021-01-27 | $15.45 | $15.45 | 8,700 | — | — |
| 2021-01-26 | $15.61 | $15.61 | 4,900 | — | — |
| 2021-01-25 | $15.56 | $15.56 | 2,900 | — | — |
| 2021-01-22 | $15.65 | $15.65 | 10,700 | — | — |
| 2021-01-21 | $15.67 | $15.67 | 2,000 | — | — |
| 2021-01-20 | $15.47 | $15.47 | 2,100 | — | — |
| 2021-01-19 | $15.53 | $15.53 | 8,500 | — | — |
| 2021-01-15 | $15.42 | $15.42 | 6,300 | — | — |
| 2021-01-14 | $15.60 | $15.60 | 6,000 | — | — |
| 2021-01-13 | $15.64 | $15.64 | 11,700 | — | — |
| 2021-01-12 | $15.73 | $15.73 | 15,900 | — | — |
| 2021-01-11 | $15.62 | $15.62 | 15,700 | — | — |
| 2021-01-08 | $15.80 | $15.80 | 11,800 | — | — |
| 2021-01-07 | $15.92 | $15.92 | 5,900 | — | — |
| 2021-01-06 | $16.09 | $16.09 | 13,800 | — | — |
| 2021-01-05 | $15.99 | $15.99 | 5,600 | — | — |
| 2021-01-04 | $15.87 | $15.87 | 6,100 | — | — |