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
- 1980-03-17 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 | $16.43 | $27.49 | 109,400 | — | — |
| 2021-12-30 | $15.90 | $26.60 | 12,400 | — | — |
| 2021-12-29 | $15.64 | $26.17 | 45,500 | — | — |
| 2021-12-28 | $15.04 | $25.16 | 8,700 | — | — |
| 2021-12-27 | $14.92 | $24.96 | 43,000 | — | — |
| 2021-12-23 | $15.19 | $25.41 | 26,500 | — | — |
| 2021-12-22 | $15.00 | $25.10 | 30,900 | — | — |
| 2021-12-21 | $14.47 | $24.21 | 17,500 | — | — |
| 2021-12-20 | $13.92 | $23.29 | 28,700 | — | — |
| 2021-12-17 | $13.84 | $23.16 | 33,600 | — | — |
| 2021-12-16 | $13.55 | $22.67 | 47,300 | — | — |
| 2021-12-15 | $13.46 | $22.52 | 46,600 | — | — |
| 2021-12-14 | $14.05 | $23.51 | 51,400 | — | — |
| 2021-12-13 | $14.00 | $23.42 | 70,200 | — | — |
| 2021-12-10 | $14.60 | $24.43 | 39,300 | — | — |
| 2021-12-09 | $14.74 | $24.66 | 23,900 | — | — |
| 2021-12-08 | $15.12 | $25.30 | 54,300 | — | — |
| 2021-12-07 | $14.78 | $24.73 | 48,300 | — | — |
| 2021-12-06 | $14.98 | $25.06 | 101,600 | — | — |
| 2021-12-03 | $14.60 | $24.43 | 41,500 | — | — |
| 2021-12-02 | $14.56 | $24.36 | 38,300 | — | — |
| 2021-12-01 | $14.65 | $24.51 | 101,400 | — | — |
| 2021-11-30 | $14.00 | $23.42 | 44,600 | — | — |
| 2021-11-29 | $14.05 | $23.51 | 62,500 | — | — |
| 2021-11-26 | $14.28 | $23.89 | 24,900 | — | — |
| 2021-11-24 | $14.50 | $24.26 | 123,500 | — | — |
| 2021-11-23 | $14.74 | $24.66 | 99,500 | — | — |
| 2021-11-22 | $14.55 | $24.34 | 424,600 | — | — |
| 2021-11-19 | $13.38 | $22.39 | 21,000 | — | — |
| 2021-11-18 | $13.31 | $22.27 | 56,200 | — | — |
| 2021-11-17 | $13.18 | $22.05 | 18,900 | — | — |
| 2021-11-16 | $13.50 | $22.59 | 60,800 | — | — |
| 2021-11-15 | $14.00 | $23.42 | 50,200 | — | — |
| 2021-11-12 | $13.50 | $22.59 | 21,100 | — | — |
| 2021-11-11 | $13.20 | $22.08 | 17,900 | — | — |
| 2021-11-10 | $13.44 | $22.49 | 136,800 | — | — |
| 2021-11-09 | $12.70 | $21.25 | 30,900 | — | — |
| 2021-11-08 | $12.49 | $20.90 | 52,400 | — | — |
| 2021-11-05 | $11.93 | $19.96 | 17,000 | — | — |
| 2021-11-04 | $11.74 | $19.64 | 20,500 | — | — |
| 2021-11-03 | $11.65 | $19.49 | 7,400 | — | — |
| 2021-11-02 | $11.95 | $19.99 | 3,500 | — | — |
| 2021-11-01 | $11.89 | $19.89 | 22,600 | — | — |
| 2021-10-29 | $11.30 | $18.91 | 3,800 | — | — |
| 2021-10-28 | $11.50 | $19.24 | 7,400 | — | — |
| 2021-10-27 | $11.12 | $18.60 | 21,500 | — | — |
| 2021-10-26 | $11.25 | $18.82 | 33,400 | — | — |
| 2021-10-25 | $11.19 | $18.72 | 23,500 | — | — |
| 2021-10-22 | $10.94 | $18.30 | 4,900 | — | — |
| 2021-10-21 | $10.98 | $18.37 | 1,900 | — | — |
| 2021-10-20 | $10.96 | $18.34 | 6,200 | — | — |
| 2021-10-19 | $10.78 | $18.04 | 7,100 | — | — |
| 2021-10-18 | $10.87 | $18.19 | 14,200 | — | — |
| 2021-10-15 | $10.75 | $17.99 | 4,800 | — | — |
| 2021-10-14 | $10.83 | $18.12 | 7,100 | — | — |
| 2021-10-13 | $10.50 | $17.57 | 1,100 | — | — |
| 2021-10-12 | $10.54 | $17.63 | 900 | — | — |
| 2021-10-11 | $10.62 | $17.77 | 11,800 | — | — |
| 2021-10-08 | $10.65 | $17.82 | 10,600 | — | — |
| 2021-10-07 | $10.98 | $18.37 | 11,200 | — | — |
| 2021-10-06 | $11.04 | $18.47 | 1,200 | — | — |
| 2021-10-05 | $10.93 | $18.29 | 4,200 | — | — |
| 2021-10-04 | $10.73 | $17.95 | 2,800 | — | — |
| 2021-10-01 | $10.93 | $18.29 | 9,800 | — | — |
| 2021-09-30 | $10.99 | $18.39 | 9,900 | — | — |
| 2021-09-29 | $10.78 | $18.04 | 7,600 | — | — |
| 2021-09-28 | $11.02 | $18.44 | 3,400 | — | — |
| 2021-09-27 | $10.72 | $17.94 | 12,000 | — | — |
| 2021-09-24 | $10.63 | $17.78 | 7,500 | — | — |
| 2021-09-23 | $10.59 | $17.72 | 1,400 | — | — |
| 2021-09-22 | $10.85 | $18.15 | 10,900 | — | — |
| 2021-09-21 | $10.45 | $17.48 | 10,600 | — | — |
| 2021-09-20 | $10.40 | $17.40 | 14,200 | — | — |
| 2021-09-17 | $10.92 | $18.27 | 13,700 | — | — |
| 2021-09-16 | $10.70 | $17.90 | 2,100 | — | — |
| 2021-09-15 | $11.15 | $18.65 | 3,800 | — | — |
| 2021-09-14 | $11.01 | $18.42 | 17,300 | — | — |
| 2021-09-13 | $11.10 | $18.57 | 10,800 | — | — |
| 2021-09-10 | $11.45 | $19.16 | 4,300 | — | — |
| 2021-09-09 | $11.58 | $19.37 | 22,500 | — | — |
| 2021-09-08 | $11.50 | $19.24 | 34,200 | — | — |
| 2021-09-07 | $11.88 | $19.88 | 19,200 | — | — |
| 2021-09-03 | $11.75 | $19.66 | 20,200 | — | — |
| 2021-09-02 | $11.68 | $19.54 | 22,200 | — | — |
| 2021-09-01 | $11.51 | $19.26 | 12,400 | — | — |
| 2021-08-31 | $11.65 | $19.49 | 20,800 | — | — |
| 2021-08-30 | $11.53 | $19.29 | 20,000 | — | — |
| 2021-08-27 | $11.34 | $18.97 | 20,200 | — | — |
| 2021-08-26 | $11.39 | $19.06 | 22,500 | — | — |
| 2021-08-25 | $11.43 | $19.12 | 26,700 | — | — |
| 2021-08-24 | $11.20 | $18.74 | 11,400 | — | — |
| 2021-08-23 | $11.25 | $18.82 | 27,200 | — | — |
| 2021-08-20 | $10.99 | $18.39 | 19,800 | — | — |
| 2021-08-19 | $10.47 | $17.52 | 35,700 | — | — |
| 2021-08-18 | $10.80 | $18.07 | 32,900 | — | — |
| 2021-08-17 | $10.62 | $17.77 | 33,200 | — | — |
| 2021-08-16 | $10.75 | $17.99 | 7,700 | — | — |
| 2021-08-13 | $10.91 | $18.25 | 6,700 | — | — |
| 2021-08-12 | $10.97 | $18.35 | 7,000 | — | — |
| 2021-08-11 | $11.15 | $18.65 | 51,200 | — | — |
| 2021-08-10 | $10.70 | $17.90 | 47,900 | — | — |
| 2021-08-09 | $10.10 | $16.90 | 12,600 | — | — |
| 2021-08-06 | $10.10 | $16.90 | 8,300 | — | — |
| 2021-08-05 | $10.10 | $16.90 | 2,300 | — | — |
| 2021-08-04 | $10.10 | $16.90 | 0 | — | — |
| 2021-08-03 | $10.10 | $16.90 | 8,300 | — | — |
| 2021-08-02 | $10.01 | $16.75 | 4,200 | — | — |
| 2021-07-30 | $9.81 | $16.41 | 3,800 | — | — |
| 2021-07-29 | $9.99 | $16.71 | 2,900 | — | — |
| 2021-07-28 | $10.09 | $16.88 | 9,000 | — | — |
| 2021-07-27 | $9.77 | $16.35 | 1,200 | — | — |
| 2021-07-26 | $9.88 | $16.53 | 7,600 | — | — |
| 2021-07-23 | $10.00 | $16.73 | 2,900 | — | — |
| 2021-07-22 | $10.27 | $17.18 | 2,800 | — | — |
| 2021-07-21 | $10.21 | $17.08 | 14,400 | — | — |
| 2021-07-20 | $9.81 | $16.41 | 16,500 | — | — |
| 2021-07-19 | $9.65 | $16.15 | 8,300 | — | — |
| 2021-07-16 | $9.87 | $16.51 | 8,800 | — | — |
| 2021-07-15 | $9.99 | $16.71 | 2,500 | — | — |
| 2021-07-14 | $10.19 | $17.05 | 2,800 | — | — |
| 2021-07-13 | $10.16 | $17.00 | 4,900 | — | — |
| 2021-07-12 | $10.50 | $17.57 | 24,800 | — | — |
| 2021-07-09 | $10.05 | $16.81 | 9,500 | — | — |
| 2021-07-08 | $10.37 | $17.35 | 0 | — | — |
| 2021-07-07 | $10.37 | $17.35 | 1,600 | — | — |
| 2021-07-06 | $10.05 | $16.81 | 4,400 | — | — |
| 2021-07-02 | $10.29 | $17.22 | 4,500 | — | — |
| 2021-07-01 | $10.27 | $17.18 | 9,200 | — | — |
| 2021-06-30 | $9.99 | $16.71 | 15,800 | — | — |
| 2021-06-29 | $9.95 | $16.65 | 13,800 | — | — |
| 2021-06-28 | $10.10 | $16.90 | 35,000 | — | — |
| 2021-06-25 | $10.10 | $16.90 | 57,200 | — | — |
| 2021-06-24 | $10.46 | $17.50 | 44,800 | — | — |
| 2021-06-23 | $10.56 | $17.67 | 53,200 | — | — |
| 2021-06-22 | $10.00 | $16.73 | 31,200 | — | — |
| 2021-06-21 | $10.23 | $17.12 | 15,600 | — | — |
| 2021-06-18 | $10.07 | $16.85 | 35,100 | — | — |
| 2021-06-17 | $10.28 | $17.20 | 13,100 | — | — |
| 2021-06-16 | $10.75 | $17.99 | 27,600 | — | — |
| 2021-06-15 | $10.85 | $18.15 | 13,800 | — | — |
| 2021-06-14 | $11.20 | $18.74 | 18,000 | — | — |
| 2021-06-11 | $11.50 | $19.24 | 59,800 | — | — |
| 2021-06-10 | $10.58 | $17.70 | 51,400 | — | — |
| 2021-06-09 | $10.22 | $17.10 | 9,200 | — | — |
| 2021-06-08 | $10.11 | $16.91 | 29,800 | — | — |
| 2021-06-07 | $9.81 | $16.41 | 2,900 | — | — |
| 2021-06-04 | $9.80 | $16.40 | 8,400 | — | — |
| 2021-06-03 | $9.96 | $16.66 | 9,300 | — | — |
| 2021-06-02 | $9.81 | $16.41 | 2,100 | — | — |
| 2021-06-01 | $10.00 | $16.73 | 15,800 | — | — |
| 2021-05-28 | $9.87 | $16.51 | 13,400 | — | — |
| 2021-05-27 | $9.64 | $16.13 | 13,400 | — | — |
| 2021-05-26 | $9.50 | $15.89 | 6,400 | — | — |
| 2021-05-25 | $9.44 | $15.79 | 18,600 | — | — |
| 2021-05-24 | $9.64 | $16.13 | 31,100 | — | — |
| 2021-05-21 | $10.01 | $16.75 | 71,400 | — | — |
| 2021-05-20 | $10.00 | $16.73 | 11,200 | — | — |
| 2021-05-19 | $9.91 | $16.58 | 26,300 | — | — |
| 2021-05-18 | $10.08 | $16.86 | 6,900 | — | — |
| 2021-05-17 | $10.13 | $16.95 | 17,200 | — | — |
| 2021-05-14 | $9.68 | $16.20 | 9,100 | — | — |
| 2021-05-13 | $9.61 | $16.08 | 20,900 | — | — |
| 2021-05-12 | $9.69 | $16.21 | 49,100 | — | — |
| 2021-05-11 | $9.50 | $15.89 | 7,900 | — | — |
| 2021-05-10 | $9.36 | $15.66 | 13,600 | — | — |
| 2021-05-07 | $9.33 | $15.61 | 4,200 | — | — |
| 2021-05-06 | $9.23 | $15.44 | 2,500 | — | — |
| 2021-05-05 | $9.36 | $15.66 | 4,100 | — | — |
| 2021-05-04 | $9.25 | $15.48 | 1,600 | — | — |
| 2021-05-03 | $9.23 | $15.44 | 7,400 | — | — |
| 2021-04-30 | $9.11 | $15.24 | 22,900 | — | — |
| 2021-04-29 | $9.58 | $16.03 | 6,900 | — | — |
| 2021-04-28 | $9.64 | $16.13 | 5,400 | — | — |
| 2021-04-27 | $9.96 | $16.66 | 10,200 | — | — |
| 2021-04-26 | $9.98 | $16.70 | 4,200 | — | — |
| 2021-04-23 | $10.01 | $16.75 | 11,100 | — | — |
| 2021-04-22 | $10.03 | $16.78 | 18,300 | — | — |
| 2021-04-21 | $10.10 | $16.90 | 22,200 | — | — |
| 2021-04-20 | $9.71 | $16.25 | 14,200 | — | — |
| 2021-04-19 | $9.74 | $16.30 | 7,100 | — | — |
| 2021-04-16 | $9.97 | $16.68 | 4,400 | — | — |
| 2021-04-15 | $9.61 | $16.08 | 8,800 | — | — |
| 2021-04-14 | $9.66 | $16.16 | 87,200 | — | — |
| 2021-04-13 | $9.48 | $15.86 | 12,700 | — | — |
| 2021-04-12 | $9.61 | $16.08 | 25,400 | — | — |
| 2021-04-09 | $9.72 | $16.26 | 10,200 | — | — |
| 2021-04-08 | $9.80 | $16.40 | 14,000 | — | — |
| 2021-04-07 | $9.90 | $16.56 | 40,400 | — | — |
| 2021-04-06 | $9.89 | $16.55 | 18,600 | — | — |
| 2021-04-05 | $9.51 | $15.91 | 29,700 | — | — |
| 2021-04-01 | $9.25 | $15.48 | 56,100 | — | — |
| 2021-03-31 | $8.84 | $14.79 | 21,600 | — | — |
| 2021-03-30 | $8.89 | $14.87 | 26,900 | — | — |
| 2021-03-29 | $8.71 | $14.57 | 19,300 | — | — |
| 2021-03-26 | $8.71 | $14.57 | 11,800 | — | — |
| 2021-03-25 | $8.55 | $14.30 | 15,300 | — | — |
| 2021-03-24 | $8.75 | $14.64 | 5,700 | — | — |
| 2021-03-23 | $8.95 | $14.97 | 22,000 | — | — |
| 2021-03-22 | $9.20 | $15.39 | 37,500 | — | — |
| 2021-03-19 | $9.50 | $15.89 | 17,500 | — | — |
| 2021-03-18 | $9.48 | $15.86 | 29,000 | — | — |
| 2021-03-17 | $9.89 | $16.55 | 195,400 | — | — |
| 2021-03-16 | $9.30 | $15.56 | 32,600 | — | — |
| 2021-03-15 | $9.90 | $16.56 | 21,900 | — | — |
| 2021-03-12 | $10.08 | $16.86 | 17,000 | — | — |
| 2021-03-11 | $10.25 | $17.15 | 26,000 | — | — |
| 2021-03-10 | $9.75 | $16.31 | 91,700 | — | — |
| 2021-03-09 | $9.26 | $15.49 | 31,100 | — | — |
| 2021-03-08 | $9.35 | $15.64 | 47,600 | — | — |
| 2021-03-05 | $8.63 | $14.44 | 38,400 | — | — |
| 2021-03-04 | $8.91 | $14.91 | 43,500 | — | — |
| 2021-03-03 | $8.79 | $14.71 | 30,900 | — | — |
| 2021-03-02 | $8.89 | $14.87 | 16,600 | — | — |
| 2021-03-01 | $8.92 | $14.92 | 61,600 | — | — |
| 2021-02-26 | $8.67 | $14.51 | 42,700 | — | — |
| 2021-02-25 | $8.99 | $15.04 | 36,300 | — | — |
| 2021-02-24 | $8.81 | $14.74 | 61,800 | — | — |
| 2021-02-23 | $8.84 | $14.79 | 19,300 | — | — |
| 2021-02-22 | $8.81 | $14.74 | 34,500 | — | — |
| 2021-02-19 | $8.46 | $14.15 | 21,600 | — | — |
| 2021-02-18 | $8.49 | $14.20 | 8,600 | — | — |
| 2021-02-17 | $8.28 | $13.85 | 61,700 | — | — |
| 2021-02-16 | $8.46 | $14.15 | 39,100 | — | — |
| 2021-02-12 | $8.46 | $14.15 | 22,200 | — | — |
| 2021-02-11 | $8.23 | $13.77 | 18,900 | — | — |
| 2021-02-10 | $8.31 | $13.90 | 13,600 | — | — |
| 2021-02-09 | $8.77 | $14.67 | 34,800 | — | — |
| 2021-02-08 | $8.55 | $14.30 | 2,300 | — | — |
| 2021-02-05 | $8.40 | $14.05 | 6,500 | — | — |
| 2021-02-04 | $8.66 | $14.49 | 30,100 | — | — |
| 2021-02-03 | $8.07 | $13.50 | 42,500 | — | — |
| 2021-02-02 | $8.12 | $13.59 | 14,300 | — | — |
| 2021-02-01 | $7.84 | $13.12 | 39,700 | — | — |
| 2021-01-29 | $8.00 | $13.38 | 32,200 | — | — |
| 2021-01-28 | $8.32 | $13.92 | 69,300 | — | — |
| 2021-01-27 | $8.46 | $14.15 | 44,700 | — | — |
| 2021-01-26 | $8.62 | $14.42 | 21,200 | — | — |
| 2021-01-25 | $9.00 | $15.06 | 26,400 | — | — |
| 2021-01-22 | $8.85 | $14.81 | 25,200 | — | — |
| 2021-01-21 | $8.84 | $14.79 | 40,400 | — | — |
| 2021-01-20 | $8.64 | $14.46 | 13,000 | — | — |
| 2021-01-19 | $8.66 | $14.49 | 22,200 | — | — |
| 2021-01-15 | $8.54 | $14.29 | 18,500 | — | — |
| 2021-01-14 | $9.04 | $15.12 | 60,700 | — | — |
| 2021-01-13 | $8.90 | $14.89 | 43,000 | — | — |
| 2021-01-12 | $9.17 | $15.34 | 39,500 | — | — |
| 2021-01-11 | $8.71 | $14.57 | 29,400 | — | — |
| 2021-01-08 | $8.95 | $14.97 | 36,800 | — | — |
| 2021-01-07 | $8.73 | $14.61 | 31,700 | — | — |
| 2021-01-06 | $8.25 | $13.80 | 32,200 | — | — |
| 2021-01-05 | $8.01 | $13.40 | 16,800 | — | — |
| 2021-01-04 | $8.00 | $13.38 | 35,100 | — | — |