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
- 2014-04-29 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 | $14.35 | $20.94 | 12,300 | — | — |
| 2021-12-30 | $14.43 | $21.06 | 28,600 | — | — |
| 2021-12-29 | $14.62 | $21.34 | 37,500 | — | — |
| 2021-12-28 | $14.01 | $20.45 | 43,200 | — | — |
| 2021-12-27 | $13.84 | $20.20 | 23,900 | — | — |
| 2021-12-23 | $14.01 | $20.45 | 14,600 | — | — |
| 2021-12-22 | $14.17 | $20.68 | 11,500 | — | — |
| 2021-12-21 | $14.17 | $20.68 | 15,500 | — | — |
| 2021-12-20 | $13.95 | $20.36 | 17,300 | — | — |
| 2021-12-17 | $13.90 | $20.29 | 10,900 | — | — |
| 2021-12-16 | $13.71 | $20.01 | 40,500 | — | — |
| 2021-12-15 | $13.38 | $19.53 | 41,000 | — | — |
| 2021-12-14 | $13.94 | $20.35 | 31,500 | — | — |
| 2021-12-13 | $14.00 | $20.43 | 34,600 | — | — |
| 2021-12-10 | $14.55 | $21.24 | 9,400 | — | — |
| 2021-12-09 | $14.46 | $21.11 | 17,600 | — | — |
| 2021-12-08 | $14.48 | $21.13 | 8,400 | — | — |
| 2021-12-07 | $14.05 | $20.51 | 12,900 | — | — |
| 2021-12-06 | $13.95 | $20.36 | 28,600 | — | — |
| 2021-12-03 | $14.11 | $20.59 | 16,500 | — | — |
| 2021-12-02 | $14.03 | $20.48 | 8,600 | — | — |
| 2021-12-01 | $14.03 | $20.48 | 25,300 | — | — |
| 2021-11-30 | $14.00 | $20.43 | 32,900 | — | — |
| 2021-11-29 | $14.30 | $20.87 | 57,600 | — | — |
| 2021-11-26 | $14.31 | $20.89 | 29,300 | — | — |
| 2021-11-24 | $14.46 | $21.11 | 19,300 | — | — |
| 2021-11-23 | $14.17 | $20.68 | 24,400 | — | — |
| 2021-11-22 | $14.66 | $21.40 | 31,100 | — | — |
| 2021-11-19 | $14.67 | $21.41 | 16,100 | — | — |
| 2021-11-18 | $14.99 | $21.88 | 25,600 | — | — |
| 2021-11-17 | $15.20 | $22.19 | 25,900 | — | — |
| 2021-11-16 | $15.43 | $22.52 | 38,900 | — | — |
| 2021-11-15 | $15.64 | $22.83 | 43,300 | — | — |
| 2021-11-12 | $14.88 | $21.72 | 34,000 | — | — |
| 2021-11-11 | $14.43 | $20.89 | 28,800 | — | — |
| 2021-11-10 | $14.30 | $20.70 | 54,400 | — | — |
| 2021-11-09 | $14.00 | $20.26 | 66,100 | — | — |
| 2021-11-08 | $13.94 | $20.18 | 78,600 | — | — |
| 2021-11-05 | $13.16 | $19.05 | 29,200 | — | — |
| 2021-11-04 | $13.63 | $19.73 | 69,400 | — | — |
| 2021-11-03 | $12.44 | $18.01 | 34,400 | — | — |
| 2021-11-02 | $12.26 | $17.75 | 12,600 | — | — |
| 2021-11-01 | $12.25 | $17.73 | 16,500 | — | — |
| 2021-10-29 | $12.03 | $17.41 | 23,700 | — | — |
| 2021-10-28 | $12.10 | $17.51 | 14,400 | — | — |
| 2021-10-27 | $11.93 | $17.27 | 18,000 | — | — |
| 2021-10-26 | $11.98 | $17.34 | 9,400 | — | — |
| 2021-10-25 | $12.12 | $17.54 | 28,400 | — | — |
| 2021-10-22 | $12.02 | $17.40 | 12,100 | — | — |
| 2021-10-21 | $12.02 | $17.40 | 20,600 | — | — |
| 2021-10-20 | $12.45 | $18.02 | 19,000 | — | — |
| 2021-10-19 | $12.28 | $17.77 | 19,400 | — | — |
| 2021-10-18 | $11.95 | $17.30 | 21,100 | — | — |
| 2021-10-15 | $12.12 | $17.54 | 14,700 | — | — |
| 2021-10-14 | $12.42 | $17.98 | 9,600 | — | — |
| 2021-10-13 | $12.40 | $17.95 | 16,500 | — | — |
| 2021-10-12 | $12.52 | $18.12 | 13,500 | — | — |
| 2021-10-11 | $12.64 | $18.30 | 9,600 | — | — |
| 2021-10-08 | $12.89 | $18.66 | 11,300 | — | — |
| 2021-10-07 | $12.70 | $18.38 | 11,700 | — | — |
| 2021-10-06 | $12.57 | $18.19 | 8,400 | — | — |
| 2021-10-05 | $12.76 | $18.47 | 63,800 | — | — |
| 2021-10-04 | $12.56 | $18.18 | 27,300 | — | — |
| 2021-10-01 | $12.62 | $18.27 | 16,000 | — | — |
| 2021-09-30 | $12.79 | $18.51 | 19,200 | — | — |
| 2021-09-29 | $12.96 | $18.76 | 6,100 | — | — |
| 2021-09-28 | $13.03 | $18.86 | 107,400 | — | — |
| 2021-09-27 | $13.10 | $18.96 | 31,500 | — | — |
| 2021-09-24 | $12.91 | $18.69 | 29,900 | — | — |
| 2021-09-23 | $13.00 | $18.82 | 14,000 | — | — |
| 2021-09-22 | $12.94 | $18.73 | 15,400 | — | — |
| 2021-09-21 | $12.80 | $18.53 | 18,200 | — | — |
| 2021-09-20 | $12.72 | $18.41 | 42,300 | — | — |
| 2021-09-17 | $13.01 | $18.83 | 25,400 | — | — |
| 2021-09-16 | $13.02 | $18.85 | 45,900 | — | — |
| 2021-09-15 | $12.79 | $18.51 | 26,400 | — | — |
| 2021-09-14 | $12.82 | $18.56 | 118,500 | — | — |
| 2021-09-13 | $12.95 | $18.74 | 26,600 | — | — |
| 2021-09-10 | $12.83 | $18.57 | 18,200 | — | — |
| 2021-09-09 | $13.00 | $18.82 | 25,500 | — | — |
| 2021-09-08 | $13.10 | $18.96 | 21,000 | — | — |
| 2021-09-07 | $13.05 | $18.89 | 31,200 | — | — |
| 2021-09-03 | $12.96 | $18.76 | 36,800 | — | — |
| 2021-09-02 | $13.35 | $19.32 | 19,200 | — | — |
| 2021-09-01 | $13.00 | $18.82 | 27,000 | — | — |
| 2021-08-31 | $13.14 | $19.02 | 28,100 | — | — |
| 2021-08-30 | $13.20 | $19.11 | 15,800 | — | — |
| 2021-08-27 | $13.28 | $19.22 | 9,900 | — | — |
| 2021-08-26 | $13.11 | $18.98 | 56,200 | — | — |
| 2021-08-25 | $13.12 | $18.99 | 26,500 | — | — |
| 2021-08-24 | $13.30 | $19.25 | 16,800 | — | — |
| 2021-08-23 | $13.05 | $18.89 | 17,900 | — | — |
| 2021-08-20 | $13.46 | $19.48 | 30,800 | — | — |
| 2021-08-19 | $12.92 | $18.70 | 29,200 | — | — |
| 2021-08-18 | $13.25 | $19.18 | 18,900 | — | — |
| 2021-08-17 | $13.15 | $19.03 | 63,500 | — | — |
| 2021-08-16 | $13.48 | $19.51 | 18,500 | — | — |
| 2021-08-13 | $13.69 | $19.82 | 40,800 | — | — |
| 2021-08-12 | $13.97 | $20.05 | 52,600 | — | — |
| 2021-08-11 | $13.86 | $19.89 | 25,300 | — | — |
| 2021-08-10 | $13.84 | $19.86 | 41,400 | — | — |
| 2021-08-09 | $13.42 | $19.26 | 17,900 | — | — |
| 2021-08-06 | $13.18 | $18.91 | 42,200 | — | — |
| 2021-08-05 | $12.88 | $18.48 | 97,300 | — | — |
| 2021-08-04 | $11.57 | $16.60 | 21,800 | — | — |
| 2021-08-03 | $12.20 | $17.51 | 9,100 | — | — |
| 2021-08-02 | $12.14 | $17.42 | 26,600 | — | — |
| 2021-07-30 | $12.62 | $18.11 | 22,900 | — | — |
| 2021-07-29 | $12.68 | $18.20 | 93,600 | — | — |
| 2021-07-28 | $12.00 | $17.22 | 23,900 | — | — |
| 2021-07-27 | $12.01 | $17.23 | 12,800 | — | — |
| 2021-07-26 | $12.02 | $17.25 | 75,600 | — | — |
| 2021-07-23 | $12.03 | $17.26 | 26,000 | — | — |
| 2021-07-22 | $11.75 | $16.86 | 18,400 | — | — |
| 2021-07-21 | $11.72 | $16.82 | 37,000 | — | — |
| 2021-07-20 | $11.73 | $16.83 | 63,700 | — | — |
| 2021-07-19 | $11.80 | $16.93 | 64,900 | — | — |
| 2021-07-16 | $12.00 | $17.22 | 32,400 | — | — |
| 2021-07-15 | $12.29 | $17.64 | 39,800 | — | — |
| 2021-07-14 | $12.51 | $17.95 | 45,300 | — | — |
| 2021-07-13 | $12.13 | $17.41 | 141,800 | — | — |
| 2021-07-12 | $11.65 | $16.72 | 89,700 | — | — |
| 2021-07-09 | $11.73 | $16.83 | 43,300 | — | — |
| 2021-07-08 | $11.72 | $16.82 | 59,900 | — | — |
| 2021-07-07 | $11.80 | $16.93 | 136,800 | — | — |
| 2021-07-06 | $12.14 | $17.42 | 44,200 | — | — |
| 2021-07-02 | $12.62 | $18.11 | 25,400 | — | — |
| 2021-07-01 | $12.65 | $18.15 | 62,200 | — | — |
| 2021-06-30 | $12.34 | $17.71 | 62,500 | — | — |
| 2021-06-29 | $11.97 | $17.18 | 44,300 | — | — |
| 2021-06-28 | $12.09 | $17.35 | 75,900 | — | — |
| 2021-06-25 | $12.35 | $17.72 | 1,293,000 | — | — |
| 2021-06-24 | $12.47 | $17.89 | 107,000 | — | — |
| 2021-06-23 | $12.29 | $17.64 | 90,400 | — | — |
| 2021-06-22 | $12.50 | $17.94 | 72,800 | — | — |
| 2021-06-21 | $12.71 | $18.24 | 101,200 | — | — |
| 2021-06-18 | $12.34 | $17.71 | 110,900 | — | — |
| 2021-06-17 | $12.86 | $18.45 | 71,200 | — | — |
| 2021-06-16 | $13.10 | $18.80 | 109,600 | — | — |
| 2021-06-15 | $12.23 | $17.55 | 62,900 | — | — |
| 2021-06-14 | $12.10 | $17.36 | 71,000 | — | — |
| 2021-06-11 | $12.17 | $17.46 | 44,300 | — | — |
| 2021-06-10 | $12.13 | $17.41 | 74,700 | — | — |
| 2021-06-09 | $12.20 | $17.51 | 45,600 | — | — |
| 2021-06-08 | $12.28 | $17.62 | 76,300 | — | — |
| 2021-06-07 | $12.40 | $17.79 | 34,900 | — | — |
| 2021-06-04 | $12.32 | $17.68 | 39,400 | — | — |
| 2021-06-03 | $12.31 | $17.66 | 52,900 | — | — |
| 2021-06-02 | $12.26 | $17.59 | 52,500 | — | — |
| 2021-06-01 | $12.25 | $17.58 | 41,600 | — | — |
| 2021-05-28 | $11.87 | $17.03 | 48,400 | — | — |
| 2021-05-27 | $11.67 | $16.75 | 43,300 | — | — |
| 2021-05-26 | $11.63 | $16.69 | 46,100 | — | — |
| 2021-05-25 | $11.65 | $16.72 | 78,800 | — | — |
| 2021-05-24 | $12.24 | $17.56 | 42,500 | — | — |
| 2021-05-21 | $12.40 | $17.79 | 39,600 | — | — |
| 2021-05-20 | $12.22 | $17.54 | 57,000 | — | — |
| 2021-05-19 | $12.44 | $17.85 | 37,100 | — | — |
| 2021-05-18 | $12.45 | $17.87 | 48,600 | — | — |
| 2021-05-17 | $12.65 | $18.15 | 38,000 | — | — |
| 2021-05-14 | $12.71 | $18.24 | 80,000 | — | — |
| 2021-05-13 | $12.90 | $18.37 | 60,500 | — | — |
| 2021-05-12 | $12.30 | $17.51 | 84,400 | — | — |
| 2021-05-11 | $12.92 | $18.40 | 76,600 | — | — |
| 2021-05-10 | $13.30 | $18.94 | 111,600 | — | — |
| 2021-05-07 | $13.12 | $18.68 | 93,100 | — | — |
| 2021-05-06 | $13.49 | $19.21 | 47,500 | — | — |
| 2021-05-05 | $13.91 | $19.81 | 53,800 | — | — |
| 2021-05-04 | $13.90 | $19.79 | 67,300 | — | — |
| 2021-05-03 | $14.16 | $20.16 | 30,700 | — | — |
| 2021-04-30 | $14.01 | $19.95 | 45,000 | — | — |
| 2021-04-29 | $14.03 | $19.98 | 46,600 | — | — |
| 2021-04-28 | $14.57 | $20.75 | 73,900 | — | — |
| 2021-04-27 | $14.74 | $20.99 | 60,000 | — | — |
| 2021-04-26 | $14.48 | $20.62 | 51,100 | — | — |
| 2021-04-23 | $14.18 | $20.19 | 55,700 | — | — |
| 2021-04-22 | $13.69 | $19.49 | 59,000 | — | — |
| 2021-04-21 | $13.73 | $19.55 | 29,700 | — | — |
| 2021-04-20 | $13.42 | $19.11 | 35,800 | — | — |
| 2021-04-19 | $13.34 | $18.99 | 59,200 | — | — |
| 2021-04-16 | $13.33 | $18.98 | 36,800 | — | — |
| 2021-04-15 | $13.47 | $19.18 | 47,600 | — | — |
| 2021-04-14 | $13.40 | $19.08 | 41,500 | — | — |
| 2021-04-13 | $13.60 | $19.36 | 38,700 | — | — |
| 2021-04-12 | $13.78 | $19.62 | 57,900 | — | — |
| 2021-04-09 | $14.35 | $20.43 | 37,600 | — | — |
| 2021-04-08 | $14.41 | $20.52 | 47,100 | — | — |
| 2021-04-07 | $14.36 | $20.45 | 47,900 | — | — |
| 2021-04-06 | $14.36 | $20.45 | 38,200 | — | — |
| 2021-04-05 | $14.28 | $20.33 | 48,200 | — | — |
| 2021-04-01 | $14.22 | $20.25 | 29,600 | — | — |
| 2021-03-31 | $14.00 | $19.93 | 39,800 | — | — |
| 2021-03-30 | $13.66 | $19.45 | 34,200 | — | — |
| 2021-03-29 | $13.76 | $19.59 | 25,100 | — | — |
| 2021-03-26 | $14.14 | $20.13 | 38,200 | — | — |
| 2021-03-25 | $13.95 | $19.86 | 52,900 | — | — |
| 2021-03-24 | $13.65 | $19.44 | 39,800 | — | — |
| 2021-03-23 | $13.69 | $19.49 | 69,300 | — | — |
| 2021-03-22 | $14.00 | $19.93 | 58,300 | — | — |
| 2021-03-19 | $14.54 | $20.70 | 111,900 | — | — |
| 2021-03-18 | $14.95 | $21.29 | 25,800 | — | — |
| 2021-03-17 | $15.36 | $21.87 | 57,100 | — | — |
| 2021-03-16 | $15.67 | $22.31 | 45,400 | — | — |
| 2021-03-15 | $16.53 | $23.54 | 53,800 | — | — |
| 2021-03-12 | $16.12 | $22.95 | 78,000 | — | — |
| 2021-03-11 | $15.44 | $21.98 | 47,500 | — | — |
| 2021-03-10 | $15.07 | $21.46 | 35,900 | — | — |
| 2021-03-09 | $14.98 | $21.33 | 26,300 | — | — |
| 2021-03-08 | $15.02 | $21.39 | 50,400 | — | — |
| 2021-03-05 | $14.77 | $21.03 | 51,400 | — | — |
| 2021-03-04 | $14.48 | $20.62 | 52,100 | — | — |
| 2021-03-03 | $14.54 | $20.70 | 42,000 | — | — |
| 2021-03-02 | $14.34 | $20.42 | 35,700 | — | — |
| 2021-03-01 | $14.41 | $20.52 | 26,200 | — | — |
| 2021-02-26 | $13.94 | $19.85 | 94,900 | — | — |
| 2021-02-25 | $13.88 | $19.76 | 65,400 | — | — |
| 2021-02-24 | $14.19 | $20.20 | 37,800 | — | — |
| 2021-02-23 | $13.94 | $19.85 | 38,300 | — | — |
| 2021-02-22 | $13.89 | $19.78 | 55,700 | — | — |
| 2021-02-19 | $13.54 | $19.28 | 43,300 | — | — |
| 2021-02-18 | $13.12 | $18.68 | 34,900 | — | — |
| 2021-02-17 | $13.53 | $19.26 | 28,600 | — | — |
| 2021-02-16 | $13.81 | $19.52 | 35,100 | — | — |
| 2021-02-12 | $13.88 | $19.62 | 32,500 | — | — |
| 2021-02-11 | $14.52 | $20.52 | 50,600 | — | — |
| 2021-02-10 | $14.11 | $19.95 | 49,500 | — | — |
| 2021-02-09 | $14.63 | $20.68 | 25,900 | — | — |
| 2021-02-08 | $14.58 | $20.61 | 84,500 | — | — |
| 2021-02-05 | $14.08 | $19.90 | 76,200 | — | — |
| 2021-02-04 | $13.51 | $19.10 | 46,200 | — | — |
| 2021-02-03 | $12.97 | $18.33 | 22,300 | — | — |
| 2021-02-02 | $12.92 | $18.26 | 52,400 | — | — |
| 2021-02-01 | $12.91 | $18.25 | 34,900 | — | — |
| 2021-01-29 | $12.62 | $17.84 | 52,800 | — | — |
| 2021-01-28 | $12.90 | $18.23 | 50,700 | — | — |
| 2021-01-27 | $12.64 | $17.87 | 58,400 | — | — |
| 2021-01-26 | $13.04 | $18.43 | 44,700 | — | — |
| 2021-01-25 | $13.31 | $18.81 | 104,000 | — | — |
| 2021-01-22 | $13.45 | $19.01 | 49,800 | — | — |
| 2021-01-21 | $13.43 | $18.98 | 88,200 | — | — |
| 2021-01-20 | $13.64 | $19.28 | 70,900 | — | — |
| 2021-01-19 | $13.80 | $19.51 | 71,500 | — | — |
| 2021-01-15 | $13.64 | $19.28 | 59,600 | — | — |
| 2021-01-14 | $14.00 | $19.79 | 54,700 | — | — |
| 2021-01-13 | $14.56 | $20.58 | 59,600 | — | — |
| 2021-01-12 | $14.81 | $20.93 | 68,600 | — | — |
| 2021-01-11 | $14.04 | $19.85 | 91,400 | — | — |
| 2021-01-08 | $13.50 | $19.08 | 66,800 | — | — |
| 2021-01-07 | $13.50 | $19.08 | 99,300 | — | — |
| 2021-01-06 | $13.27 | $18.76 | 102,900 | — | — |
| 2021-01-05 | $12.88 | $18.21 | 115,300 | — | — |
| 2021-01-04 | $12.96 | $18.32 | 83,800 | — | — |