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
- 2006-06-12 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 | $11.43 | $11.43 | 569,600 | — | — |
| 2021-12-30 | $11.62 | $11.62 | 745,600 | — | — |
| 2021-12-29 | $11.97 | $11.97 | 1,493,500 | — | — |
| 2021-12-28 | $11.92 | $11.92 | 2,192,500 | — | — |
| 2021-12-27 | $12.48 | $12.48 | 1,781,000 | — | — |
| 2021-12-23 | $12.38 | $12.38 | 639,000 | — | — |
| 2021-12-22 | $12.10 | $12.10 | 1,191,400 | — | — |
| 2021-12-21 | $11.78 | $11.78 | 790,100 | — | — |
| 2021-12-20 | $11.24 | $11.24 | 1,225,800 | — | — |
| 2021-12-17 | $11.49 | $11.49 | 1,345,600 | — | — |
| 2021-12-16 | $10.90 | $10.90 | 753,300 | — | — |
| 2021-12-15 | $11.20 | $11.20 | 657,800 | — | — |
| 2021-12-14 | $11.26 | $11.26 | 661,400 | — | — |
| 2021-12-13 | $11.56 | $11.56 | 664,800 | — | — |
| 2021-12-10 | $11.66 | $11.66 | 544,900 | — | — |
| 2021-12-09 | $11.71 | $11.71 | 874,000 | — | — |
| 2021-12-08 | $12.19 | $12.19 | 781,800 | — | — |
| 2021-12-07 | $11.84 | $11.84 | 794,500 | — | — |
| 2021-12-06 | $11.41 | $11.41 | 1,011,500 | — | — |
| 2021-12-03 | $10.75 | $10.75 | 1,448,100 | — | — |
| 2021-12-02 | $11.05 | $11.05 | 1,302,100 | — | — |
| 2021-12-01 | $10.70 | $10.70 | 1,146,000 | — | — |
| 2021-11-30 | $11.10 | $11.10 | 1,000,300 | — | — |
| 2021-11-29 | $10.82 | $10.82 | 2,250,300 | — | — |
| 2021-11-26 | $10.57 | $10.57 | 1,349,000 | — | — |
| 2021-11-24 | $11.26 | $11.26 | 3,757,000 | — | — |
| 2021-11-23 | $11.06 | $11.06 | 1,377,700 | — | — |
| 2021-11-22 | $11.22 | $11.22 | 571,400 | — | — |
| 2021-11-19 | $11.27 | $11.27 | 509,400 | — | — |
| 2021-11-18 | $11.35 | $11.35 | 995,600 | — | — |
| 2021-11-17 | $12.18 | $12.18 | 519,100 | — | — |
| 2021-11-16 | $12.29 | $12.29 | 1,036,800 | — | — |
| 2021-11-15 | $11.60 | $11.60 | 1,005,800 | — | — |
| 2021-11-12 | $11.60 | $11.60 | 350,300 | — | — |
| 2021-11-11 | $11.68 | $11.68 | 1,502,200 | — | — |
| 2021-11-10 | $11.46 | $11.46 | 1,944,400 | — | — |
| 2021-11-09 | $12.15 | $12.15 | 618,500 | — | — |
| 2021-11-08 | $12.42 | $12.42 | 804,700 | — | — |
| 2021-11-05 | $12.94 | $12.94 | 1,346,200 | — | — |
| 2021-11-04 | $12.69 | $12.69 | 1,079,500 | — | — |
| 2021-11-03 | $13.23 | $13.23 | 906,300 | — | — |
| 2021-11-02 | $12.53 | $12.53 | 671,900 | — | — |
| 2021-11-01 | $12.25 | $12.25 | 719,400 | — | — |
| 2021-10-29 | $11.73 | $11.73 | 717,900 | — | — |
| 2021-10-28 | $11.79 | $11.79 | 761,200 | — | — |
| 2021-10-27 | $11.76 | $11.76 | 423,400 | — | — |
| 2021-10-26 | $11.79 | $11.79 | 367,000 | — | — |
| 2021-10-25 | $11.80 | $11.80 | 961,900 | — | — |
| 2021-10-22 | $12.16 | $12.16 | 683,800 | — | — |
| 2021-10-21 | $12.09 | $12.09 | 412,800 | — | — |
| 2021-10-20 | $12.26 | $12.26 | 432,400 | — | — |
| 2021-10-19 | $12.35 | $12.35 | 487,500 | — | — |
| 2021-10-18 | $11.90 | $11.90 | 717,100 | — | — |
| 2021-10-15 | $12.19 | $12.19 | 956,600 | — | — |
| 2021-10-14 | $12.17 | $12.17 | 427,100 | — | — |
| 2021-10-13 | $12.20 | $12.20 | 828,300 | — | — |
| 2021-10-12 | $12.18 | $12.18 | 691,100 | — | — |
| 2021-10-11 | $11.92 | $11.92 | 626,900 | — | — |
| 2021-10-08 | $11.93 | $11.93 | 822,800 | — | — |
| 2021-10-07 | $12.36 | $12.36 | 882,800 | — | — |
| 2021-10-06 | $12.25 | $12.25 | 1,235,600 | — | — |
| 2021-10-05 | $12.02 | $12.02 | 804,500 | — | — |
| 2021-10-04 | $11.87 | $11.87 | 1,088,800 | — | — |
| 2021-10-01 | $12.59 | $12.59 | 984,200 | — | — |
| 2021-09-30 | $12.19 | $12.19 | 952,400 | — | — |
| 2021-09-29 | $12.37 | $12.37 | 1,274,500 | — | — |
| 2021-09-28 | $12.50 | $12.50 | 1,885,700 | — | — |
| 2021-09-27 | $13.67 | $13.67 | 966,800 | — | — |
| 2021-09-24 | $13.74 | $13.74 | 712,900 | — | — |
| 2021-09-23 | $14.14 | $14.14 | 950,700 | — | — |
| 2021-09-22 | $14.36 | $14.36 | 1,129,800 | — | — |
| 2021-09-21 | $14.04 | $14.04 | 589,300 | — | — |
| 2021-09-20 | $13.87 | $13.87 | 921,500 | — | — |
| 2021-09-17 | $14.30 | $14.30 | 1,182,900 | — | — |
| 2021-09-16 | $14.12 | $14.12 | 633,200 | — | — |
| 2021-09-15 | $14.10 | $14.10 | 798,500 | — | — |
| 2021-09-14 | $13.95 | $13.95 | 1,064,500 | — | — |
| 2021-09-13 | $14.04 | $14.04 | 1,466,500 | — | — |
| 2021-09-10 | $14.05 | $14.05 | 971,200 | — | — |
| 2021-09-09 | $14.45 | $14.45 | 1,411,700 | — | — |
| 2021-09-08 | $14.48 | $14.48 | 680,000 | — | — |
| 2021-09-07 | $14.69 | $14.69 | 792,600 | — | — |
| 2021-09-03 | $15.11 | $15.11 | 1,317,900 | — | — |
| 2021-09-02 | $14.85 | $14.85 | 704,600 | — | — |
| 2021-09-01 | $14.86 | $14.86 | 1,671,100 | — | — |
| 2021-08-31 | $14.48 | $14.48 | 1,146,200 | — | — |
| 2021-08-30 | $13.47 | $13.47 | 693,900 | — | — |
| 2021-08-27 | $13.10 | $13.10 | 997,500 | — | — |
| 2021-08-26 | $12.76 | $12.76 | 915,400 | — | — |
| 2021-08-25 | $13.43 | $13.43 | 1,780,000 | — | — |
| 2021-08-24 | $13.08 | $13.08 | 720,500 | — | — |
| 2021-08-23 | $12.87 | $12.87 | 964,500 | — | — |
| 2021-08-20 | $12.35 | $12.35 | 834,100 | — | — |
| 2021-08-19 | $11.83 | $11.83 | 885,600 | — | — |
| 2021-08-18 | $12.36 | $12.36 | 1,158,300 | — | — |
| 2021-08-17 | $12.69 | $12.69 | 680,700 | — | — |
| 2021-08-16 | $12.81 | $12.81 | 721,200 | — | — |
| 2021-08-13 | $12.92 | $12.92 | 425,900 | — | — |
| 2021-08-12 | $13.10 | $13.10 | 1,455,100 | — | — |
| 2021-08-11 | $12.54 | $12.54 | 1,865,600 | — | — |
| 2021-08-10 | $13.74 | $13.74 | 2,248,100 | — | — |
| 2021-08-09 | $14.60 | $14.60 | 1,416,200 | — | — |
| 2021-08-06 | $14.01 | $14.01 | 6,147,600 | — | — |
| 2021-08-05 | $13.84 | $13.84 | 2,816,300 | — | — |
| 2021-08-04 | $15.23 | $15.23 | 1,084,700 | — | — |
| 2021-08-03 | $14.27 | $14.27 | 786,400 | — | — |
| 2021-08-02 | $14.88 | $14.88 | 467,200 | — | — |
| 2021-07-30 | $14.74 | $14.74 | 272,100 | — | — |
| 2021-07-29 | $14.65 | $14.65 | 297,600 | — | — |
| 2021-07-28 | $14.61 | $14.61 | 281,900 | — | — |
| 2021-07-27 | $14.49 | $14.49 | 329,700 | — | — |
| 2021-07-26 | $14.11 | $14.11 | 296,500 | — | — |
| 2021-07-23 | $14.11 | $14.11 | 224,000 | — | — |
| 2021-07-22 | $14.29 | $14.29 | 270,100 | — | — |
| 2021-07-21 | $14.52 | $14.52 | 296,600 | — | — |
| 2021-07-20 | $14.06 | $14.06 | 476,700 | — | — |
| 2021-07-19 | $13.45 | $13.45 | 628,000 | — | — |
| 2021-07-16 | $14.14 | $14.14 | 528,300 | — | — |
| 2021-07-15 | $14.04 | $14.04 | 639,200 | — | — |
| 2021-07-14 | $14.19 | $14.19 | 1,116,500 | — | — |
| 2021-07-13 | $15.08 | $15.08 | 627,200 | — | — |
| 2021-07-12 | $15.79 | $15.79 | 1,674,300 | — | — |
| 2021-07-09 | $14.15 | $14.15 | 407,600 | — | — |
| 2021-07-08 | $14.08 | $14.08 | 499,500 | — | — |
| 2021-07-07 | $14.51 | $14.51 | 331,400 | — | — |
| 2021-07-06 | $15.05 | $15.05 | 252,400 | — | — |
| 2021-07-02 | $15.06 | $15.06 | 306,300 | — | — |
| 2021-07-01 | $15.22 | $15.22 | 277,700 | — | — |
| 2021-06-30 | $15.32 | $15.32 | 874,400 | — | — |
| 2021-06-29 | $15.20 | $15.20 | 279,600 | — | — |
| 2021-06-28 | $15.45 | $15.45 | 283,500 | — | — |
| 2021-06-25 | $15.79 | $15.79 | 1,816,700 | — | — |
| 2021-06-24 | $15.67 | $15.67 | 328,700 | — | — |
| 2021-06-23 | $15.94 | $15.94 | 385,300 | — | — |
| 2021-06-22 | $15.51 | $15.51 | 409,800 | — | — |
| 2021-06-21 | $15.99 | $15.99 | 585,900 | — | — |
| 2021-06-18 | $14.83 | $14.83 | 797,000 | — | — |
| 2021-06-17 | $15.28 | $15.28 | 353,500 | — | — |
| 2021-06-16 | $14.88 | $14.88 | 400,500 | — | — |
| 2021-06-15 | $15.12 | $15.12 | 298,600 | — | — |
| 2021-06-14 | $14.67 | $14.67 | 366,600 | — | — |
| 2021-06-11 | $14.36 | $14.36 | 251,500 | — | — |
| 2021-06-10 | $14.16 | $14.16 | 366,600 | — | — |
| 2021-06-09 | $14.37 | $14.37 | 306,200 | — | — |
| 2021-06-08 | $14.18 | $14.18 | 507,400 | — | — |
| 2021-06-07 | $14.16 | $14.16 | 525,900 | — | — |
| 2021-06-04 | $14.14 | $14.14 | 339,700 | — | — |
| 2021-06-03 | $14.02 | $14.02 | 422,600 | — | — |
| 2021-06-02 | $14.16 | $14.16 | 433,200 | — | — |
| 2021-06-01 | $14.53 | $14.53 | 509,700 | — | — |
| 2021-05-28 | $14.50 | $14.50 | 848,300 | — | — |
| 2021-05-27 | $14.54 | $14.54 | 858,600 | — | — |
| 2021-05-26 | $14.91 | $14.91 | 281,100 | — | — |
| 2021-05-25 | $15.04 | $15.04 | 288,300 | — | — |
| 2021-05-24 | $15.25 | $15.25 | 278,900 | — | — |
| 2021-05-21 | $15.16 | $15.16 | 410,500 | — | — |
| 2021-05-20 | $15.13 | $15.13 | 420,000 | — | — |
| 2021-05-19 | $14.94 | $14.94 | 391,700 | — | — |
| 2021-05-18 | $15.00 | $15.00 | 388,000 | — | — |
| 2021-05-17 | $14.86 | $14.86 | 262,200 | — | — |
| 2021-05-14 | $14.81 | $14.81 | 253,900 | — | — |
| 2021-05-13 | $14.81 | $14.81 | 741,800 | — | — |
| 2021-05-12 | $13.75 | $13.75 | 559,500 | — | — |
| 2021-05-11 | $14.02 | $14.02 | 629,800 | — | — |
| 2021-05-10 | $14.02 | $14.02 | 1,026,200 | — | — |
| 2021-05-07 | $15.11 | $15.11 | 929,000 | — | — |
| 2021-05-06 | $15.28 | $15.28 | 963,000 | — | — |
| 2021-05-05 | $15.42 | $15.42 | 585,000 | — | — |
| 2021-05-04 | $15.50 | $15.50 | 405,700 | — | — |
| 2021-05-03 | $15.92 | $15.92 | 409,700 | — | — |
| 2021-04-30 | $15.99 | $15.99 | 562,300 | — | — |
| 2021-04-29 | $16.22 | $16.22 | 248,900 | — | — |
| 2021-04-28 | $16.33 | $16.33 | 534,400 | — | — |
| 2021-04-27 | $16.40 | $16.40 | 299,100 | — | — |
| 2021-04-26 | $16.61 | $16.61 | 406,300 | — | — |
| 2021-04-23 | $16.71 | $16.71 | 297,700 | — | — |
| 2021-04-22 | $16.30 | $16.30 | 332,600 | — | — |
| 2021-04-21 | $16.40 | $16.40 | 363,500 | — | — |
| 2021-04-20 | $15.92 | $15.92 | 344,900 | — | — |
| 2021-04-19 | $16.23 | $16.23 | 360,900 | — | — |
| 2021-04-16 | $16.77 | $16.77 | 323,400 | — | — |
| 2021-04-15 | $17.23 | $17.23 | 194,500 | — | — |
| 2021-04-14 | $17.22 | $17.22 | 346,900 | — | — |
| 2021-04-13 | $17.13 | $17.13 | 633,000 | — | — |
| 2021-04-12 | $17.10 | $17.10 | 346,800 | — | — |
| 2021-04-09 | $17.60 | $17.60 | 470,000 | — | — |
| 2021-04-08 | $17.38 | $17.38 | 1,422,200 | — | — |
| 2021-04-07 | $15.60 | $15.60 | 414,700 | — | — |
| 2021-04-06 | $16.03 | $16.03 | 790,000 | — | — |
| 2021-04-05 | $15.34 | $15.34 | 484,100 | — | — |
| 2021-04-01 | $15.59 | $15.59 | 350,900 | — | — |
| 2021-03-31 | $15.79 | $15.79 | 868,100 | — | — |
| 2021-03-30 | $15.31 | $15.31 | 580,200 | — | — |
| 2021-03-29 | $15.10 | $15.10 | 915,700 | — | — |
| 2021-03-26 | $16.33 | $16.33 | 828,200 | — | — |
| 2021-03-25 | $17.05 | $17.05 | 1,196,800 | — | — |
| 2021-03-24 | $16.68 | $16.68 | 1,225,400 | — | — |
| 2021-03-23 | $17.93 | $17.93 | 1,059,600 | — | — |
| 2021-03-22 | $18.78 | $18.78 | 1,291,000 | — | — |
| 2021-03-19 | $18.29 | $18.29 | 1,452,300 | — | — |
| 2021-03-18 | $17.74 | $17.74 | 765,700 | — | — |
| 2021-03-17 | $18.17 | $18.17 | 719,300 | — | — |
| 2021-03-16 | $17.36 | $17.36 | 725,400 | — | — |
| 2021-03-15 | $17.10 | $17.10 | 1,252,600 | — | — |
| 2021-03-12 | $16.76 | $16.76 | 479,600 | — | — |
| 2021-03-11 | $16.99 | $16.99 | 635,200 | — | — |
| 2021-03-10 | $16.59 | $16.59 | 538,700 | — | — |
| 2021-03-09 | $16.62 | $16.62 | 914,700 | — | — |
| 2021-03-08 | $15.92 | $15.92 | 696,600 | — | — |
| 2021-03-05 | $15.24 | $15.24 | 2,199,800 | — | — |
| 2021-03-04 | $15.92 | $15.92 | 1,298,800 | — | — |
| 2021-03-03 | $16.50 | $16.50 | 537,900 | — | — |
| 2021-03-02 | $16.81 | $16.81 | 442,200 | — | — |
| 2021-03-01 | $16.54 | $16.54 | 635,300 | — | — |
| 2021-02-26 | $16.05 | $16.05 | 732,700 | — | — |
| 2021-02-25 | $15.83 | $15.83 | 469,500 | — | — |
| 2021-02-24 | $16.46 | $16.46 | 503,400 | — | — |
| 2021-02-23 | $16.09 | $16.09 | 671,200 | — | — |
| 2021-02-22 | $16.59 | $16.59 | 487,200 | — | — |
| 2021-02-19 | $16.48 | $16.48 | 480,400 | — | — |
| 2021-02-18 | $16.52 | $16.52 | 397,500 | — | — |
| 2021-02-17 | $16.43 | $16.43 | 437,400 | — | — |
| 2021-02-16 | $16.67 | $16.67 | 333,100 | — | — |
| 2021-02-12 | $16.41 | $16.41 | 268,700 | — | — |
| 2021-02-11 | $16.20 | $16.20 | 436,800 | — | — |
| 2021-02-10 | $16.01 | $16.01 | 502,300 | — | — |
| 2021-02-09 | $15.81 | $15.81 | 398,000 | — | — |
| 2021-02-08 | $15.73 | $15.73 | 441,200 | — | — |
| 2021-02-05 | $15.97 | $15.97 | 490,900 | — | — |
| 2021-02-04 | $15.21 | $15.21 | 490,800 | — | — |
| 2021-02-03 | $14.90 | $14.90 | 469,900 | — | — |
| 2021-02-02 | $15.60 | $15.60 | 828,700 | — | — |
| 2021-02-01 | $15.10 | $15.10 | 316,100 | — | — |
| 2021-01-29 | $14.88 | $14.88 | 690,300 | — | — |
| 2021-01-28 | $14.89 | $14.89 | 706,200 | — | — |
| 2021-01-27 | $14.15 | $14.15 | 631,800 | — | — |
| 2021-01-26 | $14.60 | $14.60 | 582,000 | — | — |
| 2021-01-25 | $14.92 | $14.92 | 996,600 | — | — |
| 2021-01-22 | $14.81 | $14.81 | 452,100 | — | — |
| 2021-01-21 | $14.56 | $14.56 | 460,500 | — | — |
| 2021-01-20 | $14.87 | $14.87 | 541,300 | — | — |
| 2021-01-19 | $14.34 | $14.34 | 903,200 | — | — |
| 2021-01-15 | $14.25 | $14.25 | 695,300 | — | — |
| 2021-01-14 | $14.63 | $14.63 | 1,005,900 | — | — |
| 2021-01-13 | $13.99 | $13.99 | 856,400 | — | — |
| 2021-01-12 | $13.73 | $13.73 | 943,700 | — | — |
| 2021-01-11 | $13.13 | $13.13 | 355,300 | — | — |
| 2021-01-08 | $13.38 | $13.38 | 694,800 | — | — |
| 2021-01-07 | $13.36 | $13.36 | 697,600 | — | — |
| 2021-01-06 | $13.90 | $13.90 | 590,900 | — | — |
| 2021-01-05 | $14.10 | $14.10 | 583,200 | — | — |
| 2021-01-04 | $14.04 | $14.04 | 1,210,600 | — | — |