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
- 2019-04-25 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 | $14.64 | $14.64 | 61,700 | — | — |
| 2021-12-30 | $14.26 | $14.26 | 48,800 | — | — |
| 2021-12-29 | $14.42 | $14.42 | 23,800 | — | — |
| 2021-12-28 | $14.59 | $14.59 | 30,600 | — | — |
| 2021-12-27 | $14.73 | $14.73 | 33,700 | — | — |
| 2021-12-23 | $14.79 | $14.79 | 14,500 | — | — |
| 2021-12-22 | $14.90 | $14.90 | 51,300 | — | — |
| 2021-12-21 | $14.53 | $14.53 | 44,700 | — | — |
| 2021-12-20 | $13.95 | $13.95 | 50,900 | — | — |
| 2021-12-17 | $14.46 | $14.46 | 159,800 | — | — |
| 2021-12-16 | $14.06 | $14.06 | 110,800 | — | — |
| 2021-12-15 | $13.68 | $13.68 | 175,700 | — | — |
| 2021-12-14 | $13.50 | $13.50 | 55,400 | — | — |
| 2021-12-13 | $13.45 | $13.45 | 101,600 | — | — |
| 2021-12-10 | $13.63 | $13.63 | 52,600 | — | — |
| 2021-12-09 | $13.67 | $13.67 | 44,100 | — | — |
| 2021-12-08 | $14.17 | $14.17 | 24,800 | — | — |
| 2021-12-07 | $14.06 | $14.06 | 42,500 | — | — |
| 2021-12-06 | $13.90 | $13.90 | 105,600 | — | — |
| 2021-12-03 | $13.46 | $13.46 | 79,800 | — | — |
| 2021-12-02 | $13.87 | $13.87 | 60,100 | — | — |
| 2021-12-01 | $13.71 | $13.71 | 78,200 | — | — |
| 2021-11-30 | $14.61 | $14.61 | 72,600 | — | — |
| 2021-11-29 | $14.83 | $14.83 | 65,200 | — | — |
| 2021-11-26 | $15.19 | $15.19 | 68,700 | — | — |
| 2021-11-24 | $15.96 | $15.96 | 46,500 | — | — |
| 2021-11-23 | $16.04 | $16.04 | 139,700 | — | — |
| 2021-11-22 | $16.84 | $16.84 | 64,000 | — | — |
| 2021-11-19 | $16.86 | $16.86 | 81,400 | — | — |
| 2021-11-18 | $16.92 | $16.92 | 95,800 | — | — |
| 2021-11-17 | $16.81 | $16.81 | 69,100 | — | — |
| 2021-11-16 | $16.89 | $16.89 | 58,600 | — | — |
| 2021-11-15 | $16.57 | $16.57 | 244,200 | — | — |
| 2021-11-12 | $16.99 | $16.99 | 113,700 | — | — |
| 2021-11-11 | $15.93 | $15.93 | 99,800 | — | — |
| 2021-11-10 | $16.34 | $16.34 | 42,400 | — | — |
| 2021-11-09 | $16.78 | $16.78 | 63,400 | — | — |
| 2021-11-08 | $16.77 | $16.77 | 151,500 | — | — |
| 2021-11-05 | $16.46 | $16.46 | 112,400 | — | — |
| 2021-11-04 | $16.01 | $16.01 | 74,000 | — | — |
| 2021-11-03 | $15.86 | $15.86 | 146,200 | — | — |
| 2021-11-02 | $15.03 | $15.03 | 274,300 | — | — |
| 2021-11-01 | $14.42 | $14.42 | 44,500 | — | — |
| 2021-10-29 | $14.43 | $14.43 | 29,500 | — | — |
| 2021-10-28 | $14.45 | $14.45 | 16,300 | — | — |
| 2021-10-27 | $14.25 | $14.25 | 47,200 | — | — |
| 2021-10-26 | $14.09 | $14.09 | 22,800 | — | — |
| 2021-10-25 | $14.14 | $14.14 | 20,800 | — | — |
| 2021-10-22 | $14.06 | $14.06 | 15,600 | — | — |
| 2021-10-21 | $13.95 | $13.95 | 39,900 | — | — |
| 2021-10-20 | $13.60 | $13.60 | 27,200 | — | — |
| 2021-10-19 | $13.65 | $13.65 | 11,000 | — | — |
| 2021-10-18 | $13.62 | $13.62 | 45,400 | — | — |
| 2021-10-15 | $13.57 | $13.57 | 36,800 | — | — |
| 2021-10-14 | $13.73 | $13.73 | 28,600 | — | — |
| 2021-10-13 | $13.50 | $13.50 | 102,700 | — | — |
| 2021-10-12 | $13.64 | $13.64 | 28,700 | — | — |
| 2021-10-11 | $13.53 | $13.53 | 9,800 | — | — |
| 2021-10-08 | $14.02 | $14.02 | 20,500 | — | — |
| 2021-10-07 | $14.09 | $14.09 | 39,900 | — | — |
| 2021-10-06 | $13.60 | $13.60 | 43,700 | — | — |
| 2021-10-05 | $13.58 | $13.58 | 20,700 | — | — |
| 2021-10-04 | $13.89 | $13.89 | 25,400 | — | — |
| 2021-10-01 | $13.77 | $13.77 | 39,300 | — | — |
| 2021-09-30 | $13.73 | $13.73 | 30,500 | — | — |
| 2021-09-29 | $14.02 | $14.02 | 20,400 | — | — |
| 2021-09-28 | $14.09 | $14.09 | 45,500 | — | — |
| 2021-09-27 | $14.39 | $14.39 | 71,200 | — | — |
| 2021-09-24 | $14.32 | $14.32 | 20,700 | — | — |
| 2021-09-23 | $14.30 | $14.30 | 64,600 | — | — |
| 2021-09-22 | $14.38 | $14.38 | 60,200 | — | — |
| 2021-09-21 | $14.09 | $14.09 | 106,000 | — | — |
| 2021-09-20 | $13.46 | $13.46 | 47,100 | — | — |
| 2021-09-17 | $13.60 | $13.60 | 110,000 | — | — |
| 2021-09-16 | $13.07 | $13.07 | 64,600 | — | — |
| 2021-09-15 | $12.84 | $12.84 | 28,000 | — | — |
| 2021-09-14 | $12.86 | $12.86 | 45,900 | — | — |
| 2021-09-13 | $12.97 | $12.97 | 21,300 | — | — |
| 2021-09-10 | $12.85 | $12.85 | 38,400 | — | — |
| 2021-09-09 | $12.89 | $12.89 | 32,800 | — | — |
| 2021-09-08 | $12.85 | $12.85 | 29,700 | — | — |
| 2021-09-07 | $12.88 | $12.88 | 37,800 | — | — |
| 2021-09-03 | $13.11 | $13.11 | 22,900 | — | — |
| 2021-09-02 | $13.17 | $13.17 | 82,200 | — | — |
| 2021-09-01 | $13.00 | $13.00 | 22,600 | — | — |
| 2021-08-31 | $13.26 | $13.26 | 32,500 | — | — |
| 2021-08-30 | $13.29 | $13.29 | 86,900 | — | — |
| 2021-08-27 | $13.39 | $13.39 | 99,100 | — | — |
| 2021-08-26 | $13.49 | $13.49 | 86,200 | — | — |
| 2021-08-25 | $13.88 | $13.88 | 114,600 | — | — |
| 2021-08-24 | $13.93 | $13.93 | 81,000 | — | — |
| 2021-08-23 | $13.40 | $13.40 | 57,100 | — | — |
| 2021-08-20 | $12.85 | $12.85 | 94,000 | — | — |
| 2021-08-19 | $12.54 | $12.54 | 41,100 | — | — |
| 2021-08-18 | $12.22 | $12.22 | 65,700 | — | — |
| 2021-08-17 | $12.50 | $12.50 | 44,700 | — | — |
| 2021-08-16 | $12.67 | $12.67 | 138,900 | — | — |
| 2021-08-13 | $12.88 | $12.88 | 138,500 | — | — |
| 2021-08-12 | $13.60 | $13.60 | 82,800 | — | — |
| 2021-08-11 | $13.47 | $13.47 | 110,300 | — | — |
| 2021-08-10 | $12.97 | $12.97 | 45,400 | — | — |
| 2021-08-09 | $12.45 | $12.45 | 45,300 | — | — |
| 2021-08-06 | $12.18 | $12.18 | 40,300 | — | — |
| 2021-08-05 | $12.09 | $12.09 | 32,700 | — | — |
| 2021-08-04 | $12.00 | $12.00 | 34,100 | — | — |
| 2021-08-03 | $12.24 | $12.24 | 65,800 | — | — |
| 2021-08-02 | $12.45 | $12.45 | 28,500 | — | — |
| 2021-07-30 | $12.59 | $12.59 | 32,000 | — | — |
| 2021-07-29 | $12.68 | $12.68 | 40,400 | — | — |
| 2021-07-28 | $12.38 | $12.38 | 73,200 | — | — |
| 2021-07-27 | $12.49 | $12.49 | 45,800 | — | — |
| 2021-07-26 | $12.72 | $12.72 | 137,200 | — | — |
| 2021-07-23 | $12.75 | $12.75 | 30,200 | — | — |
| 2021-07-22 | $12.61 | $12.61 | 33,200 | — | — |
| 2021-07-21 | $13.25 | $13.25 | 51,400 | — | — |
| 2021-07-20 | $12.55 | $12.55 | 106,900 | — | — |
| 2021-07-19 | $12.21 | $12.21 | 56,100 | — | — |
| 2021-07-16 | $12.95 | $12.95 | 50,900 | — | — |
| 2021-07-15 | $12.99 | $12.99 | 35,100 | — | — |
| 2021-07-14 | $12.78 | $12.78 | 130,800 | — | — |
| 2021-07-13 | $12.87 | $12.87 | 87,200 | — | — |
| 2021-07-12 | $13.40 | $13.40 | 30,700 | — | — |
| 2021-07-09 | $13.24 | $13.24 | 86,500 | — | — |
| 2021-07-08 | $13.25 | $13.25 | 113,700 | — | — |
| 2021-07-07 | $13.52 | $13.52 | 35,100 | — | — |
| 2021-07-06 | $13.40 | $13.40 | 50,800 | — | — |
| 2021-07-02 | $13.86 | $13.86 | 47,900 | — | — |
| 2021-07-01 | $13.62 | $13.62 | 72,500 | — | — |
| 2021-06-30 | $13.29 | $13.29 | 64,400 | — | — |
| 2021-06-29 | $13.29 | $13.29 | 26,000 | — | — |
| 2021-06-28 | $13.46 | $13.46 | 87,400 | — | — |
| 2021-06-25 | $13.63 | $13.63 | 344,400 | — | — |
| 2021-06-24 | $14.22 | $14.22 | 91,700 | — | — |
| 2021-06-23 | $13.55 | $13.55 | 168,500 | — | — |
| 2021-06-22 | $13.15 | $13.15 | 60,500 | — | — |
| 2021-06-21 | $13.55 | $13.55 | 85,700 | — | — |
| 2021-06-18 | $13.51 | $13.51 | 241,800 | — | — |
| 2021-06-17 | $13.26 | $13.26 | 107,200 | — | — |
| 2021-06-16 | $13.85 | $13.85 | 61,600 | — | — |
| 2021-06-15 | $13.82 | $13.82 | 82,300 | — | — |
| 2021-06-14 | $13.37 | $13.37 | 91,100 | — | — |
| 2021-06-11 | $13.10 | $13.10 | 125,500 | — | — |
| 2021-06-10 | $13.16 | $13.16 | 151,600 | — | — |
| 2021-06-09 | $13.41 | $13.41 | 52,600 | — | — |
| 2021-06-08 | $13.69 | $13.69 | 58,600 | — | — |
| 2021-06-07 | $13.75 | $13.75 | 66,700 | — | — |
| 2021-06-04 | $13.90 | $13.90 | 42,200 | — | — |
| 2021-06-03 | $14.00 | $14.00 | 58,100 | — | — |
| 2021-06-02 | $14.00 | $14.00 | 133,100 | — | — |
| 2021-06-01 | $14.54 | $14.54 | 97,700 | — | — |
| 2021-05-28 | $14.66 | $14.66 | 30,300 | — | — |
| 2021-05-27 | $14.57 | $14.57 | 53,400 | — | — |
| 2021-05-26 | $14.40 | $14.40 | 69,300 | — | — |
| 2021-05-25 | $14.53 | $14.53 | 72,300 | — | — |
| 2021-05-24 | $15.04 | $15.04 | 53,400 | — | — |
| 2021-05-21 | $14.97 | $14.97 | 60,800 | — | — |
| 2021-05-20 | $14.70 | $14.70 | 84,500 | — | — |
| 2021-05-19 | $14.62 | $14.62 | 111,000 | — | — |
| 2021-05-18 | $14.65 | $14.65 | 295,400 | — | — |
| 2021-05-17 | $14.85 | $14.85 | 280,200 | — | — |
| 2021-05-14 | $15.00 | $15.00 | 373,400 | — | — |
| 2021-05-13 | $12.90 | $12.90 | 91,900 | — | — |
| 2021-05-12 | $12.89 | $12.89 | 119,400 | — | — |
| 2021-05-11 | $13.81 | $13.81 | 65,400 | — | — |
| 2021-05-10 | $13.29 | $13.29 | 126,900 | — | — |
| 2021-05-07 | $13.22 | $13.22 | 106,300 | — | — |
| 2021-05-06 | $13.16 | $13.16 | 65,700 | — | — |
| 2021-05-05 | $12.92 | $12.92 | 35,000 | — | — |
| 2021-05-04 | $13.02 | $13.02 | 34,400 | — | — |
| 2021-05-03 | $13.00 | $13.00 | 72,300 | — | — |
| 2021-04-30 | $12.85 | $12.85 | 103,500 | — | — |
| 2021-04-29 | $13.12 | $13.12 | 62,800 | — | — |
| 2021-04-28 | $13.17 | $13.17 | 72,300 | — | — |
| 2021-04-27 | $13.55 | $13.55 | 74,100 | — | — |
| 2021-04-26 | $14.30 | $14.30 | 124,300 | — | — |
| 2021-04-23 | $14.33 | $14.33 | 148,300 | — | — |
| 2021-04-22 | $13.65 | $13.65 | 101,000 | — | — |
| 2021-04-21 | $13.30 | $13.30 | 91,900 | — | — |
| 2021-04-20 | $12.62 | $12.62 | 157,900 | — | — |
| 2021-04-19 | $12.88 | $12.88 | 133,000 | — | — |
| 2021-04-16 | $13.80 | $13.80 | 114,200 | — | — |
| 2021-04-15 | $13.42 | $13.42 | 115,900 | — | — |
| 2021-04-14 | $13.38 | $13.38 | 177,200 | — | — |
| 2021-04-13 | $13.35 | $13.35 | 146,400 | — | — |
| 2021-04-12 | $13.15 | $13.15 | 197,600 | — | — |
| 2021-04-09 | $13.07 | $13.07 | 40,300 | — | — |
| 2021-04-08 | $13.00 | $13.00 | 28,700 | — | — |
| 2021-04-07 | $13.04 | $13.04 | 42,500 | — | — |
| 2021-04-06 | $13.68 | $13.68 | 55,500 | — | — |
| 2021-04-05 | $13.52 | $13.52 | 72,900 | — | — |
| 2021-04-01 | $13.39 | $13.39 | 99,600 | — | — |
| 2021-03-31 | $13.00 | $13.00 | 104,200 | — | — |
| 2021-03-30 | $13.22 | $13.22 | 115,300 | — | — |
| 2021-03-29 | $12.40 | $12.40 | 65,300 | — | — |
| 2021-03-26 | $12.88 | $12.88 | 53,900 | — | — |
| 2021-03-25 | $12.86 | $12.86 | 137,900 | — | — |
| 2021-03-24 | $12.26 | $12.26 | 80,600 | — | — |
| 2021-03-23 | $12.22 | $12.22 | 104,500 | — | — |
| 2021-03-22 | $12.91 | $12.91 | 146,400 | — | — |
| 2021-03-19 | $13.12 | $13.12 | 523,100 | — | — |
| 2021-03-18 | $11.71 | $11.71 | 94,600 | — | — |
| 2021-03-17 | $11.84 | $11.84 | 46,900 | — | — |
| 2021-03-16 | $11.73 | $11.73 | 74,100 | — | — |
| 2021-03-15 | $11.84 | $11.84 | 64,900 | — | — |
| 2021-03-12 | $11.76 | $11.76 | 75,000 | — | — |
| 2021-03-11 | $11.61 | $11.61 | 63,400 | — | — |
| 2021-03-10 | $11.49 | $11.49 | 64,100 | — | — |
| 2021-03-09 | $11.27 | $11.27 | 121,300 | — | — |
| 2021-03-08 | $11.17 | $11.17 | 80,400 | — | — |
| 2021-03-05 | $11.10 | $11.10 | 99,400 | — | — |
| 2021-03-04 | $10.88 | $10.88 | 200,600 | — | — |
| 2021-03-03 | $10.95 | $10.95 | 71,900 | — | — |
| 2021-03-02 | $10.76 | $10.76 | 30,900 | — | — |
| 2021-03-01 | $10.91 | $10.91 | 42,300 | — | — |
| 2021-02-26 | $10.61 | $10.61 | 57,800 | — | — |
| 2021-02-25 | $10.69 | $10.69 | 37,300 | — | — |
| 2021-02-24 | $10.99 | $10.99 | 105,800 | — | — |
| 2021-02-23 | $10.75 | $10.75 | 71,100 | — | — |
| 2021-02-22 | $10.54 | $10.54 | 77,400 | — | — |
| 2021-02-19 | $10.47 | $10.47 | 37,700 | — | — |
| 2021-02-18 | $10.29 | $10.29 | 38,100 | — | — |
| 2021-02-17 | $10.59 | $10.59 | 20,400 | — | — |
| 2021-02-16 | $10.73 | $10.73 | 36,800 | — | — |
| 2021-02-12 | $10.60 | $10.60 | 30,400 | — | — |
| 2021-02-11 | $10.52 | $10.52 | 52,200 | — | — |
| 2021-02-10 | $10.17 | $10.17 | 79,000 | — | — |
| 2021-02-09 | $10.72 | $10.72 | 55,700 | — | — |
| 2021-02-08 | $10.79 | $10.79 | 105,600 | — | — |
| 2021-02-05 | $10.36 | $10.36 | 75,400 | — | — |
| 2021-02-04 | $9.95 | $9.95 | 66,100 | — | — |
| 2021-02-03 | $9.95 | $9.95 | 63,200 | — | — |
| 2021-02-02 | $10.04 | $10.04 | 47,100 | — | — |
| 2021-02-01 | $9.87 | $9.87 | 42,700 | — | — |
| 2021-01-29 | $9.49 | $9.49 | 62,300 | — | — |
| 2021-01-28 | $9.78 | $9.78 | 75,600 | — | — |
| 2021-01-27 | $9.85 | $9.85 | 396,800 | — | — |
| 2021-01-26 | $10.11 | $10.11 | 489,300 | — | — |
| 2021-01-25 | $10.21 | $10.21 | 39,800 | — | — |
| 2021-01-22 | $10.27 | $10.27 | 104,500 | — | — |
| 2021-01-21 | $10.10 | $10.10 | 32,300 | — | — |
| 2021-01-20 | $10.09 | $10.09 | 20,900 | — | — |
| 2021-01-19 | $10.06 | $10.06 | 87,900 | — | — |
| 2021-01-15 | $10.06 | $10.06 | 43,100 | — | — |
| 2021-01-14 | $10.09 | $10.09 | 45,300 | — | — |
| 2021-01-13 | $10.37 | $10.37 | 53,900 | — | — |
| 2021-01-12 | $10.51 | $10.51 | 25,900 | — | — |
| 2021-01-11 | $10.38 | $10.38 | 23,400 | — | — |
| 2021-01-08 | $10.37 | $10.37 | 32,500 | — | — |
| 2021-01-07 | $10.73 | $10.73 | 92,800 | — | — |
| 2021-01-06 | $10.46 | $10.46 | 317,200 | — | — |
| 2021-01-05 | $9.67 | $9.67 | 68,200 | — | — |
| 2021-01-04 | $9.57 | $9.57 | 74,000 | — | — |