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
- 2006-11-16 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 | $11.88 | $11.88 | 66,000 | — | — |
| 2021-12-30 | $11.95 | $11.95 | 81,600 | — | — |
| 2021-12-29 | $11.83 | $11.83 | 70,400 | — | — |
| 2021-12-28 | $11.86 | $11.86 | 257,500 | — | — |
| 2021-12-27 | $12.52 | $12.52 | 161,500 | — | — |
| 2021-12-23 | $12.14 | $12.14 | 98,000 | — | — |
| 2021-12-22 | $11.86 | $11.86 | 134,100 | — | — |
| 2021-12-21 | $11.69 | $11.69 | 173,500 | — | — |
| 2021-12-20 | $11.18 | $11.18 | 300,500 | — | — |
| 2021-12-17 | $11.58 | $11.58 | 2,007,800 | — | — |
| 2021-12-16 | $11.25 | $11.25 | 513,500 | — | — |
| 2021-12-15 | $12.19 | $12.19 | 175,500 | — | — |
| 2021-12-14 | $11.67 | $11.67 | 158,000 | — | — |
| 2021-12-13 | $11.91 | $11.91 | 246,700 | — | — |
| 2021-12-10 | $11.66 | $11.66 | 205,500 | — | — |
| 2021-12-09 | $11.68 | $11.68 | 123,600 | — | — |
| 2021-12-08 | $12.12 | $12.12 | 225,300 | — | — |
| 2021-12-07 | $11.11 | $11.11 | 161,500 | — | — |
| 2021-12-06 | $10.75 | $10.75 | 149,200 | — | — |
| 2021-12-03 | $10.62 | $10.62 | 97,900 | — | — |
| 2021-12-02 | $11.02 | $11.02 | 114,600 | — | — |
| 2021-12-01 | $11.01 | $11.01 | 147,500 | — | — |
| 2021-11-30 | $11.47 | $11.47 | 215,400 | — | — |
| 2021-11-29 | $11.40 | $11.40 | 277,200 | — | — |
| 2021-11-26 | $11.47 | $11.47 | 109,300 | — | — |
| 2021-11-24 | $11.72 | $11.72 | 113,800 | — | — |
| 2021-11-23 | $11.55 | $11.55 | 183,200 | — | — |
| 2021-11-22 | $11.87 | $11.87 | 194,900 | — | — |
| 2021-11-19 | $11.98 | $11.98 | 131,500 | — | — |
| 2021-11-18 | $12.05 | $12.05 | 247,000 | — | — |
| 2021-11-17 | $11.76 | $11.76 | 118,100 | — | — |
| 2021-11-16 | $12.00 | $12.00 | 182,800 | — | — |
| 2021-11-15 | $11.84 | $11.84 | 203,000 | — | — |
| 2021-11-12 | $12.32 | $12.32 | 372,900 | — | — |
| 2021-11-11 | $11.91 | $11.91 | 1,390,000 | — | — |
| 2021-11-10 | $12.81 | $12.81 | 227,300 | — | — |
| 2021-11-09 | $13.02 | $13.02 | 1,086,400 | — | — |
| 2021-11-08 | $15.78 | $15.78 | 163,000 | — | — |
| 2021-11-05 | $15.42 | $15.42 | 95,900 | — | — |
| 2021-11-04 | $14.95 | $14.95 | 161,100 | — | — |
| 2021-11-03 | $15.28 | $15.28 | 68,300 | — | — |
| 2021-11-02 | $15.10 | $15.10 | 96,100 | — | — |
| 2021-11-01 | $15.00 | $15.00 | 68,700 | — | — |
| 2021-10-29 | $14.85 | $14.85 | 47,100 | — | — |
| 2021-10-28 | $14.72 | $14.72 | 37,100 | — | — |
| 2021-10-27 | $14.47 | $14.47 | 48,800 | — | — |
| 2021-10-26 | $14.67 | $14.67 | 108,200 | — | — |
| 2021-10-25 | $14.95 | $14.95 | 41,700 | — | — |
| 2021-10-22 | $14.72 | $14.72 | 49,300 | — | — |
| 2021-10-21 | $15.03 | $15.03 | 130,200 | — | — |
| 2021-10-20 | $15.04 | $15.04 | 62,600 | — | — |
| 2021-10-19 | $14.90 | $14.90 | 55,600 | — | — |
| 2021-10-18 | $14.54 | $14.54 | 193,900 | — | — |
| 2021-10-15 | $14.99 | $14.99 | 217,000 | — | — |
| 2021-10-14 | $14.30 | $14.30 | 179,400 | — | — |
| 2021-10-13 | $14.32 | $14.32 | 175,500 | — | — |
| 2021-10-12 | $14.68 | $14.68 | 190,100 | — | — |
| 2021-10-11 | $15.13 | $15.13 | 296,700 | — | — |
| 2021-10-08 | $16.01 | $16.01 | 63,300 | — | — |
| 2021-10-07 | $15.68 | $15.68 | 94,200 | — | — |
| 2021-10-06 | $15.50 | $15.50 | 177,000 | — | — |
| 2021-10-05 | $14.94 | $14.94 | 146,000 | — | — |
| 2021-10-04 | $15.12 | $15.12 | 134,400 | — | — |
| 2021-10-01 | $15.10 | $15.10 | 57,400 | — | — |
| 2021-09-30 | $14.86 | $14.86 | 86,400 | — | — |
| 2021-09-29 | $14.75 | $14.75 | 133,200 | — | — |
| 2021-09-28 | $14.87 | $14.87 | 94,800 | — | — |
| 2021-09-27 | $15.32 | $15.32 | 90,400 | — | — |
| 2021-09-24 | $15.40 | $15.40 | 111,500 | — | — |
| 2021-09-23 | $15.73 | $15.73 | 96,600 | — | — |
| 2021-09-22 | $15.23 | $15.23 | 68,100 | — | — |
| 2021-09-21 | $14.86 | $14.86 | 94,500 | — | — |
| 2021-09-20 | $14.48 | $14.48 | 92,900 | — | — |
| 2021-09-17 | $15.10 | $15.10 | 546,900 | — | — |
| 2021-09-16 | $15.21 | $15.21 | 163,800 | — | — |
| 2021-09-15 | $15.36 | $15.36 | 68,800 | — | — |
| 2021-09-14 | $15.47 | $15.47 | 163,600 | — | — |
| 2021-09-13 | $15.42 | $15.42 | 232,100 | — | — |
| 2021-09-10 | $15.01 | $15.01 | 94,000 | — | — |
| 2021-09-09 | $15.35 | $15.35 | 74,000 | — | — |
| 2021-09-08 | $15.68 | $15.68 | 88,500 | — | — |
| 2021-09-07 | $15.58 | $15.58 | 75,900 | — | — |
| 2021-09-03 | $16.16 | $16.16 | 126,600 | — | — |
| 2021-09-02 | $15.78 | $15.78 | 103,300 | — | — |
| 2021-09-01 | $16.38 | $16.38 | 81,400 | — | — |
| 2021-08-31 | $16.62 | $16.62 | 165,600 | — | — |
| 2021-08-30 | $16.69 | $16.69 | 165,600 | — | — |
| 2021-08-27 | $16.53 | $16.53 | 192,300 | — | — |
| 2021-08-26 | $16.40 | $16.40 | 54,700 | — | — |
| 2021-08-25 | $16.61 | $16.61 | 63,400 | — | — |
| 2021-08-24 | $16.47 | $16.47 | 82,700 | — | — |
| 2021-08-23 | $15.82 | $15.82 | 100,400 | — | — |
| 2021-08-20 | $15.87 | $15.87 | 176,200 | — | — |
| 2021-08-19 | $15.52 | $15.52 | 202,300 | — | — |
| 2021-08-18 | $15.66 | $15.66 | 69,600 | — | — |
| 2021-08-17 | $15.68 | $15.68 | 214,600 | — | — |
| 2021-08-16 | $16.17 | $16.17 | 98,900 | — | — |
| 2021-08-13 | $16.27 | $16.27 | 80,600 | — | — |
| 2021-08-12 | $16.48 | $16.48 | 129,900 | — | — |
| 2021-08-11 | $16.89 | $16.89 | 159,800 | — | — |
| 2021-08-10 | $17.33 | $17.33 | 269,100 | — | — |
| 2021-08-09 | $18.71 | $18.71 | 104,200 | — | — |
| 2021-08-06 | $18.43 | $18.43 | 74,700 | — | — |
| 2021-08-05 | $18.35 | $18.35 | 241,300 | — | — |
| 2021-08-04 | $18.34 | $18.34 | 109,400 | — | — |
| 2021-08-03 | $18.41 | $18.41 | 60,700 | — | — |
| 2021-08-02 | $18.83 | $18.83 | 73,900 | — | — |
| 2021-07-30 | $18.90 | $18.90 | 69,800 | — | — |
| 2021-07-29 | $18.67 | $18.67 | 88,500 | — | — |
| 2021-07-28 | $18.11 | $18.11 | 85,100 | — | — |
| 2021-07-27 | $17.35 | $17.35 | 92,500 | — | — |
| 2021-07-26 | $17.47 | $17.47 | 102,300 | — | — |
| 2021-07-23 | $17.42 | $17.42 | 167,600 | — | — |
| 2021-07-22 | $17.94 | $17.94 | 112,700 | — | — |
| 2021-07-21 | $18.00 | $18.00 | 133,100 | — | — |
| 2021-07-20 | $17.69 | $17.69 | 102,100 | — | — |
| 2021-07-19 | $17.55 | $17.55 | 129,600 | — | — |
| 2021-07-16 | $18.03 | $18.03 | 321,100 | — | — |
| 2021-07-15 | $18.40 | $18.40 | 192,500 | — | — |
| 2021-07-14 | $18.55 | $18.55 | 287,400 | — | — |
| 2021-07-13 | $18.83 | $18.83 | 75,900 | — | — |
| 2021-07-12 | $19.43 | $19.43 | 127,900 | — | — |
| 2021-07-09 | $19.33 | $19.33 | 72,900 | — | — |
| 2021-07-08 | $19.05 | $19.05 | 119,500 | — | — |
| 2021-07-07 | $19.79 | $19.79 | 131,200 | — | — |
| 2021-07-06 | $20.02 | $20.02 | 121,400 | — | — |
| 2021-07-02 | $19.65 | $19.65 | 105,900 | — | — |
| 2021-07-01 | $19.52 | $19.52 | 108,200 | — | — |
| 2021-06-30 | $19.83 | $19.83 | 144,300 | — | — |
| 2021-06-29 | $19.75 | $19.75 | 178,900 | — | — |
| 2021-06-28 | $19.80 | $19.80 | 164,900 | — | — |
| 2021-06-25 | $19.16 | $19.16 | 62,800 | — | — |
| 2021-06-24 | $18.97 | $18.97 | 95,000 | — | — |
| 2021-06-23 | $19.13 | $19.13 | 117,900 | — | — |
| 2021-06-22 | $19.17 | $19.17 | 119,700 | — | — |
| 2021-06-21 | $19.24 | $19.24 | 216,700 | — | — |
| 2021-06-18 | $20.22 | $20.22 | 831,400 | — | — |
| 2021-06-17 | $19.65 | $19.65 | 286,900 | — | — |
| 2021-06-16 | $19.57 | $19.57 | 102,500 | — | — |
| 2021-06-15 | $19.31 | $19.31 | 244,600 | — | — |
| 2021-06-14 | $20.47 | $20.47 | 530,900 | — | — |
| 2021-06-11 | $19.38 | $19.38 | 94,000 | — | — |
| 2021-06-10 | $19.37 | $19.37 | 160,800 | — | — |
| 2021-06-09 | $18.96 | $18.96 | 203,600 | — | — |
| 2021-06-08 | $19.27 | $19.27 | 299,600 | — | — |
| 2021-06-07 | $19.07 | $19.07 | 318,500 | — | — |
| 2021-06-04 | $18.81 | $18.81 | 65,500 | — | — |
| 2021-06-03 | $18.46 | $18.46 | 123,700 | — | — |
| 2021-06-02 | $18.60 | $18.60 | 236,200 | — | — |
| 2021-06-01 | $18.88 | $18.88 | 182,500 | — | — |
| 2021-05-28 | $19.28 | $19.28 | 204,200 | — | — |
| 2021-05-27 | $19.15 | $19.15 | 101,300 | — | — |
| 2021-05-26 | $18.80 | $18.80 | 153,100 | — | — |
| 2021-05-25 | $18.52 | $18.52 | 140,100 | — | — |
| 2021-05-24 | $18.55 | $18.55 | 128,400 | — | — |
| 2021-05-21 | $18.18 | $18.18 | 86,100 | — | — |
| 2021-05-20 | $17.85 | $17.85 | 153,000 | — | — |
| 2021-05-19 | $17.26 | $17.26 | 79,100 | — | — |
| 2021-05-18 | $17.09 | $17.09 | 98,000 | — | — |
| 2021-05-17 | $16.77 | $16.77 | 181,300 | — | — |
| 2021-05-14 | $17.08 | $17.08 | 206,400 | — | — |
| 2021-05-13 | $16.25 | $16.25 | 196,600 | — | — |
| 2021-05-12 | $16.05 | $16.05 | 382,400 | — | — |
| 2021-05-11 | $17.42 | $17.42 | 467,800 | — | — |
| 2021-05-10 | $18.00 | $18.00 | 294,200 | — | — |
| 2021-05-07 | $18.11 | $18.11 | 204,200 | — | — |
| 2021-05-06 | $17.92 | $17.92 | 194,300 | — | — |
| 2021-05-05 | $18.10 | $18.10 | 87,900 | — | — |
| 2021-05-04 | $17.97 | $17.97 | 96,500 | — | — |
| 2021-05-03 | $18.09 | $18.09 | 97,300 | — | — |
| 2021-04-30 | $18.43 | $18.43 | 66,600 | — | — |
| 2021-04-29 | $18.51 | $18.51 | 114,400 | — | — |
| 2021-04-28 | $18.34 | $18.34 | 125,100 | — | — |
| 2021-04-27 | $18.47 | $18.47 | 269,100 | — | — |
| 2021-04-26 | $18.62 | $18.62 | 164,700 | — | — |
| 2021-04-23 | $18.13 | $18.13 | 69,000 | — | — |
| 2021-04-22 | $17.82 | $17.82 | 180,600 | — | — |
| 2021-04-21 | $17.91 | $17.91 | 111,800 | — | — |
| 2021-04-20 | $17.40 | $17.40 | 198,900 | — | — |
| 2021-04-19 | $17.58 | $17.58 | 218,200 | — | — |
| 2021-04-16 | $17.75 | $17.75 | 459,100 | — | — |
| 2021-04-15 | $16.93 | $16.93 | 382,400 | — | — |
| 2021-04-14 | $17.36 | $17.36 | 253,600 | — | — |
| 2021-04-13 | $17.74 | $17.74 | 324,800 | — | — |
| 2021-04-12 | $17.83 | $17.83 | 655,900 | — | — |
| 2021-04-09 | $19.00 | $19.00 | 272,800 | — | — |
| 2021-04-08 | $19.36 | $19.36 | 814,600 | — | — |
| 2021-04-07 | $19.33 | $19.33 | 561,200 | — | — |
| 2021-04-06 | $18.29 | $18.29 | 429,900 | — | — |
| 2021-04-05 | $17.08 | $17.08 | 243,200 | — | — |
| 2021-04-01 | $16.58 | $16.58 | 162,100 | — | — |
| 2021-03-31 | $15.97 | $15.97 | 151,800 | — | — |
| 2021-03-30 | $15.50 | $15.50 | 164,500 | — | — |
| 2021-03-29 | $15.38 | $15.38 | 161,900 | — | — |
| 2021-03-26 | $15.22 | $15.22 | 142,900 | — | — |
| 2021-03-25 | $14.62 | $14.62 | 156,100 | — | — |
| 2021-03-24 | $15.00 | $15.00 | 175,100 | — | — |
| 2021-03-23 | $15.00 | $15.00 | 196,100 | — | — |
| 2021-03-22 | $15.46 | $15.46 | 135,300 | — | — |
| 2021-03-19 | $15.21 | $15.21 | 215,500 | — | — |
| 2021-03-18 | $15.29 | $15.29 | 89,800 | — | — |
| 2021-03-17 | $16.03 | $16.03 | 111,400 | — | — |
| 2021-03-16 | $16.08 | $16.08 | 121,200 | — | — |
| 2021-03-15 | $16.41 | $16.41 | 260,200 | — | — |
| 2021-03-12 | $15.93 | $15.93 | 133,900 | — | — |
| 2021-03-11 | $15.91 | $15.91 | 500,400 | — | — |
| 2021-03-10 | $15.39 | $15.39 | 215,500 | — | — |
| 2021-03-09 | $14.75 | $14.75 | 663,700 | — | — |
| 2021-03-08 | $13.83 | $13.83 | 171,700 | — | — |
| 2021-03-05 | $14.30 | $14.30 | 180,300 | — | — |
| 2021-03-04 | $14.32 | $14.32 | 220,700 | — | — |
| 2021-03-03 | $15.28 | $15.28 | 159,900 | — | — |
| 2021-03-02 | $15.68 | $15.68 | 329,300 | — | — |
| 2021-03-01 | $15.91 | $15.91 | 245,600 | — | — |
| 2021-02-26 | $14.55 | $14.55 | 268,100 | — | — |
| 2021-02-25 | $14.64 | $14.64 | 185,800 | — | — |
| 2021-02-24 | $15.16 | $15.16 | 112,600 | — | — |
| 2021-02-23 | $14.91 | $14.91 | 237,500 | — | — |
| 2021-02-22 | $15.39 | $15.39 | 470,100 | — | — |
| 2021-02-19 | $15.88 | $15.88 | 152,400 | — | — |
| 2021-02-18 | $15.50 | $15.50 | 129,200 | — | — |
| 2021-02-17 | $15.77 | $15.77 | 236,800 | — | — |
| 2021-02-16 | $16.02 | $16.02 | 397,200 | — | — |
| 2021-02-12 | $15.00 | $15.00 | 409,100 | — | — |
| 2021-02-11 | $15.31 | $15.31 | 403,300 | — | — |
| 2021-02-10 | $15.79 | $15.79 | 551,200 | — | — |
| 2021-02-09 | $17.08 | $17.08 | 1,687,500 | — | — |
| 2021-02-08 | $14.65 | $14.65 | 355,700 | — | — |
| 2021-02-05 | $13.80 | $13.80 | 340,500 | — | — |
| 2021-02-04 | $13.46 | $13.46 | 234,000 | — | — |
| 2021-02-03 | $13.34 | $13.34 | 207,900 | — | — |
| 2021-02-02 | $13.63 | $13.63 | 407,200 | — | — |
| 2021-02-01 | $12.92 | $12.92 | 424,600 | — | — |
| 2021-01-29 | $12.91 | $12.91 | 328,200 | — | — |
| 2021-01-28 | $12.96 | $12.96 | 277,900 | — | — |
| 2021-01-27 | $13.04 | $13.04 | 365,800 | — | — |
| 2021-01-26 | $13.63 | $13.63 | 359,100 | — | — |
| 2021-01-25 | $13.80 | $13.80 | 244,400 | — | — |
| 2021-01-22 | $14.57 | $14.57 | 286,200 | — | — |
| 2021-01-21 | $14.33 | $14.33 | 496,400 | — | — |
| 2021-01-20 | $15.00 | $15.00 | 474,900 | — | — |
| 2021-01-19 | $14.19 | $14.19 | 742,800 | — | — |
| 2021-01-15 | $13.55 | $13.55 | 1,727,300 | — | — |
| 2021-01-14 | $14.80 | $14.80 | 609,800 | — | — |
| 2021-01-13 | $14.39 | $14.39 | 858,200 | — | — |
| 2021-01-12 | $14.30 | $14.30 | 710,500 | — | — |
| 2021-01-11 | $13.65 | $13.65 | 1,233,500 | — | — |
| 2021-01-08 | $14.39 | $14.39 | 1,335,700 | — | — |
| 2021-01-07 | $12.79 | $12.79 | 833,200 | — | — |
| 2021-01-06 | $10.70 | $10.70 | 274,800 | — | — |
| 2021-01-05 | $10.50 | $10.50 | 199,700 | — | — |
| 2021-01-04 | $10.38 | $10.38 | 200,900 | — | — |