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
- 2005-11-10 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 | $14.99 | $14.99 | 1,400 | — | — |
| 2021-12-30 | $14.95 | $14.95 | 500 | — | — |
| 2021-12-29 | $14.95 | $14.95 | 600 | — | — |
| 2021-12-28 | $14.95 | $14.95 | 1,100 | — | — |
| 2021-12-27 | $15.00 | $15.00 | 700 | — | — |
| 2021-12-23 | $14.95 | $14.95 | 1,700 | — | — |
| 2021-12-22 | $15.20 | $15.20 | 200 | — | — |
| 2021-12-21 | $14.85 | $14.85 | 3,600 | — | — |
| 2021-12-20 | $14.90 | $14.90 | 3,600 | — | — |
| 2021-12-17 | $14.95 | $14.95 | 6,000 | — | — |
| 2021-12-16 | $15.10 | $15.10 | 2,300 | — | — |
| 2021-12-15 | $15.27 | $15.27 | 300 | — | — |
| 2021-12-14 | $15.40 | $15.40 | 500 | — | — |
| 2021-12-13 | $15.15 | $15.15 | 700 | — | — |
| 2021-12-10 | $15.20 | $15.20 | 8,600 | — | — |
| 2021-12-09 | $15.25 | $15.25 | 300 | — | — |
| 2021-12-08 | $15.36 | $15.36 | 0 | — | — |
| 2021-12-07 | $15.36 | $15.36 | 94,800 | — | — |
| 2021-12-06 | $15.20 | $15.20 | 1,000 | — | — |
| 2021-12-03 | $15.20 | $15.20 | 14,600 | — | — |
| 2021-12-02 | $15.36 | $15.36 | 800 | — | — |
| 2021-12-01 | $15.40 | $15.40 | 500 | — | — |
| 2021-11-30 | $15.20 | $15.20 | 13,500 | — | — |
| 2021-11-29 | $15.45 | $15.45 | 8,200 | — | — |
| 2021-11-26 | $15.40 | $15.40 | 600 | — | — |
| 2021-11-24 | $15.50 | $15.50 | 1,000 | — | — |
| 2021-11-23 | $15.50 | $15.50 | 0 | — | — |
| 2021-11-22 | $15.50 | $15.50 | 700 | — | — |
| 2021-11-19 | $15.43 | $15.43 | 4,500 | — | — |
| 2021-11-18 | $15.54 | $15.54 | 0 | — | — |
| 2021-11-17 | $15.54 | $15.54 | 26,600 | — | — |
| 2021-11-16 | $15.55 | $15.55 | 45,000 | — | — |
| 2021-11-15 | $15.50 | $15.50 | 10,400 | — | — |
| 2021-11-12 | $15.64 | $15.64 | 0 | — | — |
| 2021-11-11 | $15.64 | $15.64 | 0 | — | — |
| 2021-11-10 | $15.64 | $15.64 | 2,300 | — | — |
| 2021-11-09 | $15.50 | $15.50 | 35,500 | — | — |
| 2021-11-08 | $15.50 | $15.50 | 1,000 | — | — |
| 2021-11-05 | $15.48 | $15.48 | 0 | — | — |
| 2021-11-04 | $15.48 | $15.48 | 2,000 | — | — |
| 2021-11-03 | $15.50 | $15.50 | 15,800 | — | — |
| 2021-11-02 | $15.45 | $15.45 | 4,400 | — | — |
| 2021-11-01 | $15.30 | $15.30 | 0 | — | — |
| 2021-10-29 | $15.30 | $15.30 | 3,100 | — | — |
| 2021-10-28 | $15.15 | $15.15 | 108,500 | — | — |
| 2021-10-27 | $15.10 | $15.10 | 0 | — | — |
| 2021-10-26 | $15.10 | $15.10 | 7,800 | — | — |
| 2021-10-25 | $15.18 | $15.18 | 2,100 | — | — |
| 2021-10-22 | $15.51 | $15.51 | 600 | — | — |
| 2021-10-21 | $15.55 | $15.55 | 2,800 | — | — |
| 2021-10-20 | $15.55 | $15.55 | 3,100 | — | — |
| 2021-10-19 | $15.50 | $15.50 | 0 | — | — |
| 2021-10-18 | $15.50 | $15.50 | 0 | — | — |
| 2021-10-15 | $15.50 | $15.50 | 2,700 | — | — |
| 2021-10-14 | $15.50 | $15.50 | 400 | — | — |
| 2021-10-13 | $15.50 | $15.50 | 1,800 | — | — |
| 2021-10-12 | $15.74 | $15.74 | 0 | — | — |
| 2021-10-11 | $15.74 | $15.74 | 800 | — | — |
| 2021-10-08 | $15.65 | $15.65 | 3,000 | — | — |
| 2021-10-07 | $15.69 | $15.69 | 2,600 | — | — |
| 2021-10-06 | $15.74 | $15.74 | 0 | — | — |
| 2021-10-05 | $15.74 | $15.74 | 0 | — | — |
| 2021-10-04 | $15.74 | $15.74 | 0 | — | — |
| 2021-10-01 | $15.74 | $15.74 | 0 | — | — |
| 2021-09-30 | $15.74 | $15.74 | 0 | — | — |
| 2021-09-29 | $15.74 | $15.74 | 2,000 | — | — |
| 2021-09-28 | $15.74 | $15.74 | 0 | — | — |
| 2021-09-27 | $15.74 | $15.74 | 0 | — | — |
| 2021-09-24 | $15.74 | $15.74 | 1,000 | — | — |
| 2021-09-23 | $15.95 | $15.95 | 0 | — | — |
| 2021-09-22 | $15.95 | $15.95 | 9,300 | — | — |
| 2021-09-21 | $15.99 | $15.99 | 2,300 | — | — |
| 2021-09-20 | $14.80 | $14.80 | 0 | — | — |
| 2021-09-17 | $14.80 | $14.80 | 19,500 | — | — |
| 2021-09-16 | $14.80 | $14.80 | 1,200 | — | — |
| 2021-09-15 | $14.80 | $14.80 | 100 | — | — |
| 2021-09-14 | $14.60 | $14.60 | 0 | — | — |
| 2021-09-13 | $14.60 | $14.60 | 0 | — | — |
| 2021-09-10 | $14.60 | $14.60 | 0 | — | — |
| 2021-09-09 | $14.60 | $14.60 | 3,800 | — | — |
| 2021-09-08 | $14.60 | $14.60 | 400 | — | — |
| 2021-09-07 | $14.70 | $14.70 | 2,000 | — | — |
| 2021-09-03 | $14.50 | $14.50 | 200 | — | — |
| 2021-09-02 | $14.30 | $14.30 | 66,900 | — | — |
| 2021-09-01 | $14.28 | $14.28 | 14,200 | — | — |
| 2021-08-31 | $14.25 | $14.25 | 0 | — | — |
| 2021-08-30 | $14.25 | $14.25 | 600 | — | — |
| 2021-08-27 | $14.25 | $14.25 | 1,800 | — | — |
| 2021-08-26 | $14.20 | $14.20 | 1,400 | — | — |
| 2021-08-25 | $14.25 | $14.25 | 2,700 | — | — |
| 2021-08-24 | $14.25 | $14.25 | 3,800 | — | — |
| 2021-08-23 | $14.25 | $14.25 | 0 | — | — |
| 2021-08-20 | $14.25 | $14.25 | 1,300 | — | — |
| 2021-08-19 | $14.25 | $14.25 | 5,100 | — | — |
| 2021-08-18 | $14.30 | $14.30 | 0 | — | — |
| 2021-08-17 | $14.30 | $14.30 | 0 | — | — |
| 2021-08-16 | $14.30 | $14.30 | 900 | — | — |
| 2021-08-13 | $14.25 | $14.25 | 4,200 | — | — |
| 2021-08-12 | $14.25 | $14.25 | 0 | — | — |
| 2021-08-11 | $14.25 | $14.25 | 200 | — | — |
| 2021-08-10 | $14.25 | $14.25 | 1,500 | — | — |
| 2021-08-09 | $14.25 | $14.25 | 500 | — | — |
| 2021-08-06 | $14.25 | $14.25 | 9,800 | — | — |
| 2021-08-05 | $14.15 | $14.15 | 1,000 | — | — |
| 2021-08-04 | $14.00 | $14.00 | 0 | — | — |
| 2021-08-03 | $14.00 | $14.00 | 1,600 | — | — |
| 2021-08-02 | $14.00 | $14.00 | 1,400 | — | — |
| 2021-07-30 | $14.25 | $14.25 | 1,600 | — | — |
| 2021-07-29 | $14.30 | $14.30 | 3,400 | — | — |
| 2021-07-28 | $13.80 | $13.80 | 35,100 | — | — |
| 2021-07-27 | $13.90 | $13.90 | 1,300 | — | — |
| 2021-07-26 | $14.00 | $14.00 | 0 | — | — |
| 2021-07-23 | $14.00 | $14.00 | 100 | — | — |
| 2021-07-22 | $14.00 | $14.00 | 100 | — | — |
| 2021-07-21 | $14.20 | $14.20 | 200 | — | — |
| 2021-07-20 | $14.30 | $14.30 | 100 | — | — |
| 2021-07-19 | $14.30 | $14.30 | 0 | — | — |
| 2021-07-16 | $14.30 | $14.30 | 0 | — | — |
| 2021-07-15 | $14.30 | $14.30 | 600 | — | — |
| 2021-07-14 | $14.25 | $14.25 | 1,000 | — | — |
| 2021-07-13 | $14.25 | $14.25 | 0 | — | — |
| 2021-07-12 | $14.25 | $14.25 | 4,700 | — | — |
| 2021-07-09 | $14.35 | $14.35 | 200 | — | — |
| 2021-07-08 | $14.35 | $14.35 | 0 | — | — |
| 2021-07-07 | $14.35 | $14.35 | 0 | — | — |
| 2021-07-06 | $14.35 | $14.35 | 1,600 | — | — |
| 2021-07-02 | $13.70 | $13.70 | 3,900 | — | — |
| 2021-07-01 | $14.00 | $14.00 | 5,400 | — | — |
| 2021-06-30 | $14.50 | $14.50 | 3,700 | — | — |
| 2021-06-29 | $14.44 | $14.44 | 500 | — | — |
| 2021-06-28 | $14.44 | $14.44 | 2,000 | — | — |
| 2021-06-25 | $14.25 | $14.25 | 200 | — | — |
| 2021-06-24 | $14.00 | $14.00 | 37,300 | — | — |
| 2021-06-23 | $14.25 | $14.25 | 0 | — | — |
| 2021-06-22 | $14.25 | $14.25 | 0 | — | — |
| 2021-06-21 | $14.25 | $14.25 | 2,900 | — | — |
| 2021-06-18 | $13.99 | $13.99 | 4,300 | — | — |
| 2021-06-17 | $14.49 | $14.49 | 0 | — | — |
| 2021-06-16 | $14.49 | $14.49 | 0 | — | — |
| 2021-06-15 | $14.49 | $14.49 | 2,800 | — | — |
| 2021-06-14 | $14.00 | $14.00 | 1,000 | — | — |
| 2021-06-11 | $13.95 | $13.95 | 700 | — | — |
| 2021-06-10 | $13.75 | $13.75 | 6,300 | — | — |
| 2021-06-09 | $13.68 | $13.68 | 12,900 | — | — |
| 2021-06-08 | $13.70 | $13.70 | 2,000 | — | — |
| 2021-06-07 | $13.70 | $13.70 | 55,700 | — | — |
| 2021-06-04 | $13.75 | $13.75 | 17,200 | — | — |
| 2021-06-03 | $13.59 | $13.59 | 2,100 | — | — |
| 2021-06-02 | $13.59 | $13.59 | 0 | — | — |
| 2021-06-01 | $13.59 | $13.59 | 4,500 | — | — |
| 2021-05-28 | $13.55 | $13.55 | 400 | — | — |
| 2021-05-27 | $13.50 | $13.50 | 55,000 | — | — |
| 2021-05-26 | $13.40 | $13.40 | 6,000 | — | — |
| 2021-05-25 | $13.55 | $13.55 | 0 | — | — |
| 2021-05-24 | $13.55 | $13.55 | 3,000 | — | — |
| 2021-05-21 | $13.60 | $13.60 | 30,400 | — | — |
| 2021-05-20 | $13.50 | $13.50 | 60,700 | — | — |
| 2021-05-19 | $13.59 | $13.59 | 6,800 | — | — |
| 2021-05-18 | $13.51 | $13.51 | 67,400 | — | — |
| 2021-05-17 | $13.50 | $13.50 | 100 | — | — |
| 2021-05-14 | $13.53 | $13.53 | 0 | — | — |
| 2021-05-13 | $13.53 | $13.53 | 400 | — | — |
| 2021-05-12 | $13.50 | $13.50 | 64,200 | — | — |
| 2021-05-11 | $13.50 | $13.50 | 0 | — | — |
| 2021-05-10 | $13.50 | $13.50 | 0 | — | — |
| 2021-05-07 | $13.50 | $13.50 | 900 | — | — |
| 2021-05-06 | $13.37 | $13.37 | 6,300 | — | — |
| 2021-05-05 | $13.50 | $13.50 | 1,500 | — | — |
| 2021-05-04 | $13.55 | $13.55 | 3,200 | — | — |
| 2021-05-03 | $13.74 | $13.74 | 200 | — | — |
| 2021-04-30 | $13.65 | $13.65 | 0 | — | — |
| 2021-04-29 | $13.65 | $13.65 | 1,500 | — | — |
| 2021-04-28 | $13.60 | $13.60 | 2,500 | — | — |
| 2021-04-27 | $13.75 | $13.75 | 2,600 | — | — |
| 2021-04-26 | $14.15 | $14.15 | 300 | — | — |
| 2021-04-23 | $14.15 | $14.15 | 300 | — | — |
| 2021-04-22 | $14.15 | $14.15 | 1,800 | — | — |
| 2021-04-21 | $14.15 | $14.15 | 700 | — | — |
| 2021-04-20 | $14.26 | $14.26 | 0 | — | — |
| 2021-04-19 | $14.26 | $14.26 | 3,300 | — | — |
| 2021-04-16 | $14.30 | $14.30 | 200 | — | — |
| 2021-04-15 | $14.30 | $14.30 | 5,900 | — | — |
| 2021-04-14 | $14.70 | $14.70 | 0 | — | — |
| 2021-04-13 | $14.70 | $14.70 | 0 | — | — |
| 2021-04-12 | $14.70 | $14.70 | 3,300 | — | — |
| 2021-04-09 | $14.70 | $14.70 | 300 | — | — |
| 2021-04-08 | $14.35 | $14.35 | 800 | — | — |
| 2021-04-07 | $14.74 | $14.74 | 800 | — | — |
| 2021-04-06 | $14.70 | $14.70 | 500 | — | — |
| 2021-04-05 | $14.40 | $14.40 | 2,800 | — | — |
| 2021-04-01 | $14.40 | $14.40 | 0 | — | — |
| 2021-03-31 | $14.40 | $14.40 | 1,100 | — | — |
| 2021-03-30 | $14.35 | $14.35 | 0 | — | — |
| 2021-03-29 | $14.35 | $14.35 | 0 | — | — |
| 2021-03-26 | $14.35 | $14.35 | 0 | — | — |
| 2021-03-25 | $14.35 | $14.35 | 12,000 | — | — |
| 2021-03-24 | $14.40 | $14.40 | 3,500 | — | — |
| 2021-03-23 | $14.35 | $14.35 | 54,400 | — | — |
| 2021-03-22 | $14.15 | $14.15 | 1,800 | — | — |
| 2021-03-19 | $14.30 | $14.30 | 400 | — | — |
| 2021-03-18 | $14.75 | $14.75 | 3,200 | — | — |
| 2021-03-17 | $13.75 | $13.75 | 200 | — | — |
| 2021-03-16 | $13.40 | $13.40 | 10,100 | — | — |
| 2021-03-15 | $13.20 | $13.20 | 0 | — | — |
| 2021-03-12 | $13.20 | $13.20 | 0 | — | — |
| 2021-03-11 | $13.20 | $13.20 | 8,600 | — | — |
| 2021-03-10 | $13.00 | $13.00 | 0 | — | — |
| 2021-03-09 | $13.00 | $13.00 | 0 | — | — |
| 2021-03-08 | $13.00 | $13.00 | 0 | — | — |
| 2021-03-05 | $13.00 | $13.00 | 0 | — | — |
| 2021-03-04 | $13.00 | $13.00 | 1,100 | — | — |
| 2021-03-03 | $13.00 | $13.00 | 13,700 | — | — |
| 2021-03-02 | $13.00 | $13.00 | 0 | — | — |
| 2021-03-01 | $13.00 | $13.00 | 400 | — | — |
| 2021-02-26 | $12.90 | $12.90 | 500 | — | — |
| 2021-02-25 | $12.90 | $12.90 | 0 | — | — |
| 2021-02-24 | $12.90 | $12.90 | 22,500 | — | — |
| 2021-02-23 | $12.80 | $12.80 | 0 | — | — |
| 2021-02-22 | $12.80 | $12.80 | 0 | — | — |
| 2021-02-19 | $12.80 | $12.80 | 0 | — | — |
| 2021-02-18 | $12.80 | $12.80 | 0 | — | — |
| 2021-02-17 | $12.80 | $12.80 | 0 | — | — |
| 2021-02-16 | $12.80 | $12.80 | 19,700 | — | — |
| 2021-02-12 | $12.85 | $12.85 | 39,100 | — | — |
| 2021-02-11 | $13.00 | $13.00 | 0 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 500 | — | — |
| 2021-02-09 | $13.00 | $13.00 | 400 | — | — |
| 2021-02-08 | $13.00 | $13.00 | 2,100 | — | — |
| 2021-02-05 | $13.00 | $13.00 | 2,000 | — | — |
| 2021-02-04 | $13.05 | $13.05 | 3,400 | — | — |
| 2021-02-03 | $13.00 | $13.00 | 1,400 | — | — |
| 2021-02-02 | $13.26 | $13.26 | 300 | — | — |
| 2021-02-01 | $13.40 | $13.40 | 600 | — | — |
| 2021-01-29 | $13.70 | $13.70 | 0 | — | — |
| 2021-01-28 | $13.70 | $13.70 | 500 | — | — |
| 2021-01-27 | $13.50 | $13.50 | 10,800 | — | — |
| 2021-01-26 | $13.80 | $13.80 | 3,600 | — | — |
| 2021-01-25 | $13.99 | $13.99 | 0 | — | — |
| 2021-01-22 | $13.99 | $13.99 | 100 | — | — |
| 2021-01-21 | $13.99 | $13.99 | 0 | — | — |
| 2021-01-20 | $13.99 | $13.99 | 2,400 | — | — |
| 2021-01-19 | $13.20 | $13.20 | 600 | — | — |
| 2021-01-15 | $13.00 | $13.00 | 2,100 | — | — |
| 2021-01-14 | $12.90 | $12.90 | 700 | — | — |
| 2021-01-13 | $12.75 | $12.75 | 16,100 | — | — |
| 2021-01-12 | $12.75 | $12.75 | 0 | — | — |
| 2021-01-11 | $12.75 | $12.75 | 10,000 | — | — |
| 2021-01-08 | $12.75 | $12.75 | 0 | — | — |
| 2021-01-07 | $12.75 | $12.75 | 18,000 | — | — |
| 2021-01-06 | $12.85 | $12.85 | 500 | — | — |
| 2021-01-05 | $12.80 | $12.80 | 300 | — | — |
| 2021-01-04 | $12.75 | $12.75 | 0 | — | — |