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
- 2017-06-14 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 | $13.73 | $24.62 | 488,800 | — | — |
| 2021-12-30 | $13.54 | $24.28 | 287,000 | — | — |
| 2021-12-29 | $13.93 | $24.28 | 303,400 | — | — |
| 2021-12-28 | $14.04 | $24.47 | 223,600 | — | — |
| 2021-12-27 | $14.00 | $24.40 | 131,700 | — | — |
| 2021-12-23 | $14.02 | $24.43 | 193,100 | — | — |
| 2021-12-22 | $13.73 | $23.93 | 323,200 | — | — |
| 2021-12-21 | $13.61 | $23.72 | 426,500 | — | — |
| 2021-12-20 | $13.57 | $23.65 | 291,500 | — | — |
| 2021-12-17 | $13.56 | $23.63 | 1,242,900 | — | — |
| 2021-12-16 | $13.65 | $23.79 | 331,500 | — | — |
| 2021-12-15 | $13.69 | $23.86 | 280,600 | — | — |
| 2021-12-14 | $13.67 | $23.82 | 217,000 | — | — |
| 2021-12-13 | $13.71 | $23.89 | 208,700 | — | — |
| 2021-12-10 | $13.99 | $24.38 | 97,000 | — | — |
| 2021-12-09 | $13.99 | $24.38 | 138,100 | — | — |
| 2021-12-08 | $14.06 | $24.50 | 156,300 | — | — |
| 2021-12-07 | $14.06 | $24.50 | 135,500 | — | — |
| 2021-12-06 | $13.93 | $24.28 | 135,900 | — | — |
| 2021-12-03 | $13.75 | $23.96 | 115,400 | — | — |
| 2021-12-02 | $13.81 | $24.07 | 203,800 | — | — |
| 2021-12-01 | $13.65 | $23.79 | 119,600 | — | — |
| 2021-11-30 | $13.70 | $23.88 | 172,100 | — | — |
| 2021-11-29 | $13.82 | $24.08 | 200,000 | — | — |
| 2021-11-26 | $13.72 | $23.91 | 220,600 | — | — |
| 2021-11-24 | $13.82 | $24.08 | 111,500 | — | — |
| 2021-11-23 | $13.84 | $24.12 | 82,800 | — | — |
| 2021-11-22 | $13.81 | $24.07 | 182,200 | — | — |
| 2021-11-19 | $13.83 | $24.10 | 193,300 | — | — |
| 2021-11-18 | $13.84 | $24.12 | 92,800 | — | — |
| 2021-11-17 | $13.89 | $24.21 | 116,800 | — | — |
| 2021-11-16 | $13.90 | $24.22 | 150,400 | — | — |
| 2021-11-15 | $13.89 | $24.21 | 101,700 | — | — |
| 2021-11-12 | $14.00 | $24.40 | 164,700 | — | — |
| 2021-11-11 | $13.88 | $24.19 | 192,100 | — | — |
| 2021-11-10 | $13.89 | $24.21 | 254,500 | — | — |
| 2021-11-09 | $13.98 | $24.36 | 317,800 | — | — |
| 2021-11-08 | $14.14 | $24.64 | 206,600 | — | — |
| 2021-11-05 | $14.25 | $24.83 | 212,500 | — | — |
| 2021-11-04 | $14.16 | $24.68 | 274,500 | — | — |
| 2021-11-03 | $14.14 | $24.64 | 429,800 | — | — |
| 2021-11-02 | $13.99 | $24.38 | 245,200 | — | — |
| 2021-11-01 | $14.11 | $24.58 | 173,100 | — | — |
| 2021-10-29 | $14.11 | $24.59 | 119,000 | — | — |
| 2021-10-28 | $14.12 | $24.61 | 156,100 | — | — |
| 2021-10-27 | $13.99 | $24.38 | 238,100 | — | — |
| 2021-10-26 | $14.09 | $24.56 | 149,700 | — | — |
| 2021-10-25 | $14.18 | $24.71 | 94,400 | — | — |
| 2021-10-22 | $14.13 | $24.63 | 91,900 | — | — |
| 2021-10-21 | $14.11 | $24.59 | 106,300 | — | — |
| 2021-10-20 | $14.17 | $24.69 | 350,700 | — | — |
| 2021-10-19 | $13.94 | $24.29 | 92,200 | — | — |
| 2021-10-18 | $13.83 | $24.10 | 199,400 | — | — |
| 2021-10-15 | $13.88 | $24.19 | 204,900 | — | — |
| 2021-10-14 | $13.82 | $24.08 | 172,100 | — | — |
| 2021-10-13 | $13.76 | $23.98 | 202,900 | — | — |
| 2021-10-12 | $13.63 | $23.75 | 226,900 | — | — |
| 2021-10-11 | $13.61 | $23.72 | 140,500 | — | — |
| 2021-10-08 | $13.51 | $23.54 | 100,800 | — | — |
| 2021-10-07 | $13.36 | $23.28 | 158,200 | — | — |
| 2021-10-06 | $13.47 | $23.47 | 115,900 | — | — |
| 2021-10-05 | $13.47 | $23.47 | 185,500 | — | — |
| 2021-10-04 | $13.39 | $23.34 | 245,700 | — | — |
| 2021-10-01 | $13.53 | $23.58 | 187,800 | — | — |
| 2021-09-30 | $13.41 | $23.37 | 227,500 | — | — |
| 2021-09-29 | $13.53 | $23.58 | 237,600 | — | — |
| 2021-09-28 | $13.74 | $23.28 | 251,000 | — | — |
| 2021-09-27 | $13.91 | $23.57 | 212,000 | — | — |
| 2021-09-24 | $13.92 | $23.59 | 158,400 | — | — |
| 2021-09-23 | $13.87 | $23.50 | 173,100 | — | — |
| 2021-09-22 | $13.80 | $23.38 | 169,100 | — | — |
| 2021-09-21 | $13.71 | $23.23 | 113,600 | — | — |
| 2021-09-20 | $13.56 | $22.98 | 281,800 | — | — |
| 2021-09-17 | $13.62 | $23.08 | 619,800 | — | — |
| 2021-09-16 | $13.61 | $23.06 | 247,100 | — | — |
| 2021-09-15 | $13.73 | $23.27 | 313,700 | — | — |
| 2021-09-14 | $13.73 | $23.27 | 130,600 | — | — |
| 2021-09-13 | $13.69 | $23.20 | 194,700 | — | — |
| 2021-09-10 | $13.73 | $23.27 | 80,600 | — | — |
| 2021-09-09 | $13.75 | $23.30 | 147,000 | — | — |
| 2021-09-08 | $13.65 | $23.13 | 91,100 | — | — |
| 2021-09-07 | $13.69 | $23.20 | 133,600 | — | — |
| 2021-09-03 | $13.97 | $23.67 | 116,000 | — | — |
| 2021-09-02 | $13.95 | $23.64 | 154,500 | — | — |
| 2021-09-01 | $13.86 | $23.49 | 90,600 | — | — |
| 2021-08-31 | $13.86 | $23.49 | 160,800 | — | — |
| 2021-08-30 | $13.86 | $23.49 | 122,900 | — | — |
| 2021-08-27 | $14.10 | $23.89 | 137,400 | — | — |
| 2021-08-26 | $14.04 | $23.79 | 66,000 | — | — |
| 2021-08-25 | $14.05 | $23.81 | 139,300 | — | — |
| 2021-08-24 | $13.96 | $23.66 | 112,900 | — | — |
| 2021-08-23 | $13.98 | $23.69 | 150,100 | — | — |
| 2021-08-20 | $13.87 | $23.50 | 106,600 | — | — |
| 2021-08-19 | $13.52 | $22.91 | 252,200 | — | — |
| 2021-08-18 | $13.94 | $23.62 | 99,500 | — | — |
| 2021-08-17 | $13.99 | $23.71 | 124,400 | — | — |
| 2021-08-16 | $14.11 | $23.91 | 89,100 | — | — |
| 2021-08-13 | $14.27 | $24.18 | 158,000 | — | — |
| 2021-08-12 | $14.28 | $24.20 | 152,800 | — | — |
| 2021-08-11 | $14.23 | $24.11 | 346,200 | — | — |
| 2021-08-10 | $13.99 | $23.71 | 90,600 | — | — |
| 2021-08-09 | $13.82 | $23.42 | 155,000 | — | — |
| 2021-08-06 | $13.96 | $23.66 | 217,700 | — | — |
| 2021-08-05 | $13.77 | $23.33 | 491,200 | — | — |
| 2021-08-04 | $13.65 | $23.13 | 546,500 | — | — |
| 2021-08-03 | $13.22 | $22.40 | 115,300 | — | — |
| 2021-08-02 | $13.24 | $22.44 | 113,200 | — | — |
| 2021-07-30 | $13.25 | $22.45 | 285,800 | — | — |
| 2021-07-29 | $13.33 | $22.59 | 192,400 | — | — |
| 2021-07-28 | $13.35 | $22.62 | 187,100 | — | — |
| 2021-07-27 | $13.39 | $22.69 | 157,700 | — | — |
| 2021-07-26 | $13.45 | $22.79 | 103,400 | — | — |
| 2021-07-23 | $13.32 | $22.57 | 89,600 | — | — |
| 2021-07-22 | $13.35 | $22.62 | 89,000 | — | — |
| 2021-07-21 | $13.45 | $22.79 | 105,100 | — | — |
| 2021-07-20 | $13.48 | $22.84 | 292,600 | — | — |
| 2021-07-19 | $12.99 | $22.01 | 220,900 | — | — |
| 2021-07-16 | $13.13 | $22.25 | 151,300 | — | — |
| 2021-07-15 | $13.20 | $22.37 | 253,100 | — | — |
| 2021-07-14 | $13.32 | $22.57 | 146,800 | — | — |
| 2021-07-13 | $13.42 | $22.74 | 238,400 | — | — |
| 2021-07-12 | $13.53 | $22.93 | 119,300 | — | — |
| 2021-07-09 | $13.44 | $22.77 | 189,900 | — | — |
| 2021-07-08 | $13.21 | $22.39 | 149,500 | — | — |
| 2021-07-07 | $13.18 | $22.33 | 135,800 | — | — |
| 2021-07-06 | $13.38 | $22.67 | 156,900 | — | — |
| 2021-07-02 | $13.33 | $22.59 | 137,100 | — | — |
| 2021-07-01 | $13.25 | $22.45 | 156,900 | — | — |
| 2021-06-30 | $13.21 | $22.39 | 372,400 | — | — |
| 2021-06-29 | $13.27 | $22.49 | 243,900 | — | — |
| 2021-06-28 | $13.65 | $22.52 | 237,100 | — | — |
| 2021-06-25 | $13.66 | $22.54 | 260,700 | — | — |
| 2021-06-24 | $13.77 | $22.72 | 212,600 | — | — |
| 2021-06-23 | $13.70 | $22.60 | 108,600 | — | — |
| 2021-06-22 | $13.65 | $22.52 | 161,400 | — | — |
| 2021-06-21 | $13.72 | $22.64 | 200,600 | — | — |
| 2021-06-18 | $13.46 | $22.21 | 688,900 | — | — |
| 2021-06-17 | $13.50 | $22.27 | 310,100 | — | — |
| 2021-06-16 | $13.77 | $22.72 | 261,800 | — | — |
| 2021-06-15 | $13.70 | $22.60 | 219,500 | — | — |
| 2021-06-14 | $13.75 | $22.69 | 336,400 | — | — |
| 2021-06-11 | $13.93 | $22.98 | 176,000 | — | — |
| 2021-06-10 | $13.76 | $22.70 | 264,500 | — | — |
| 2021-06-09 | $13.86 | $22.87 | 154,600 | — | — |
| 2021-06-08 | $13.84 | $22.83 | 171,100 | — | — |
| 2021-06-07 | $13.78 | $22.74 | 103,600 | — | — |
| 2021-06-04 | $13.81 | $22.78 | 128,300 | — | — |
| 2021-06-03 | $13.78 | $22.74 | 156,200 | — | — |
| 2021-06-02 | $13.77 | $22.72 | 208,700 | — | — |
| 2021-06-01 | $13.59 | $22.42 | 222,700 | — | — |
| 2021-05-28 | $13.46 | $22.21 | 201,700 | — | — |
| 2021-05-27 | $13.41 | $22.12 | 189,400 | — | — |
| 2021-05-26 | $13.26 | $21.88 | 221,800 | — | — |
| 2021-05-25 | $13.00 | $21.45 | 957,600 | — | — |
| 2021-05-24 | $13.57 | $22.39 | 162,000 | — | — |
| 2021-05-21 | $13.61 | $22.45 | 86,700 | — | — |
| 2021-05-20 | $13.71 | $22.62 | 83,700 | — | — |
| 2021-05-19 | $13.66 | $22.54 | 173,400 | — | — |
| 2021-05-18 | $13.57 | $22.39 | 162,900 | — | — |
| 2021-05-17 | $13.51 | $22.29 | 123,500 | — | — |
| 2021-05-14 | $13.31 | $21.96 | 251,200 | — | — |
| 2021-05-13 | $13.11 | $21.63 | 207,100 | — | — |
| 2021-05-12 | $12.87 | $21.23 | 250,400 | — | — |
| 2021-05-11 | $13.16 | $21.71 | 238,800 | — | — |
| 2021-05-10 | $13.45 | $22.19 | 142,600 | — | — |
| 2021-05-07 | $13.66 | $22.54 | 141,700 | — | — |
| 2021-05-06 | $13.47 | $22.22 | 267,400 | — | — |
| 2021-05-05 | $13.71 | $22.62 | 147,900 | — | — |
| 2021-05-04 | $13.69 | $22.59 | 105,000 | — | — |
| 2021-05-03 | $13.80 | $22.77 | 99,500 | — | — |
| 2021-04-30 | $13.76 | $22.70 | 103,500 | — | — |
| 2021-04-29 | $13.97 | $23.05 | 153,500 | — | — |
| 2021-04-28 | $13.91 | $22.95 | 182,500 | — | — |
| 2021-04-27 | $13.83 | $22.82 | 103,800 | — | — |
| 2021-04-26 | $13.74 | $22.67 | 97,900 | — | — |
| 2021-04-23 | $13.67 | $22.55 | 128,800 | — | — |
| 2021-04-22 | $13.47 | $22.22 | 311,200 | — | — |
| 2021-04-21 | $13.77 | $22.72 | 168,500 | — | — |
| 2021-04-20 | $13.71 | $22.62 | 186,700 | — | — |
| 2021-04-19 | $13.80 | $22.77 | 207,300 | — | — |
| 2021-04-16 | $13.72 | $22.64 | 268,900 | — | — |
| 2021-04-15 | $13.59 | $22.42 | 126,000 | — | — |
| 2021-04-14 | $13.53 | $22.32 | 171,500 | — | — |
| 2021-04-13 | $13.66 | $22.54 | 106,800 | — | — |
| 2021-04-12 | $13.76 | $22.70 | 88,900 | — | — |
| 2021-04-09 | $13.77 | $22.72 | 130,700 | — | — |
| 2021-04-08 | $13.69 | $22.59 | 134,000 | — | — |
| 2021-04-07 | $13.64 | $22.50 | 208,700 | — | — |
| 2021-04-06 | $13.51 | $22.29 | 199,300 | — | — |
| 2021-04-05 | $13.47 | $22.22 | 174,600 | — | — |
| 2021-04-01 | $13.38 | $22.08 | 118,700 | — | — |
| 2021-03-31 | $13.20 | $21.78 | 237,900 | — | — |
| 2021-03-30 | $13.30 | $21.94 | 156,900 | — | — |
| 2021-03-29 | $13.63 | $21.88 | 305,800 | — | — |
| 2021-03-26 | $13.80 | $22.15 | 204,000 | — | — |
| 2021-03-25 | $13.59 | $21.81 | 161,800 | — | — |
| 2021-03-24 | $13.35 | $21.43 | 664,800 | — | — |
| 2021-03-23 | $13.40 | $21.51 | 183,200 | — | — |
| 2021-03-22 | $13.44 | $21.57 | 215,200 | — | — |
| 2021-03-19 | $13.42 | $21.54 | 377,800 | — | — |
| 2021-03-18 | $13.14 | $21.09 | 143,000 | — | — |
| 2021-03-17 | $13.38 | $21.48 | 138,400 | — | — |
| 2021-03-16 | $13.27 | $21.30 | 216,100 | — | — |
| 2021-03-15 | $13.50 | $21.67 | 201,800 | — | — |
| 2021-03-12 | $13.37 | $21.46 | 193,400 | — | — |
| 2021-03-11 | $13.23 | $21.24 | 210,700 | — | — |
| 2021-03-10 | $13.04 | $20.93 | 257,200 | — | — |
| 2021-03-09 | $12.89 | $20.69 | 214,200 | — | — |
| 2021-03-08 | $13.02 | $20.90 | 262,700 | — | — |
| 2021-03-05 | $12.80 | $20.55 | 235,700 | — | — |
| 2021-03-04 | $12.69 | $20.37 | 203,900 | — | — |
| 2021-03-03 | $12.99 | $20.85 | 160,300 | — | — |
| 2021-03-02 | $12.86 | $20.64 | 148,000 | — | — |
| 2021-03-01 | $12.75 | $20.46 | 140,300 | — | — |
| 2021-02-26 | $12.46 | $20.00 | 309,700 | — | — |
| 2021-02-25 | $12.23 | $19.63 | 233,000 | — | — |
| 2021-02-24 | $12.65 | $20.30 | 359,800 | — | — |
| 2021-02-23 | $11.96 | $19.20 | 280,100 | — | — |
| 2021-02-22 | $12.07 | $19.37 | 82,700 | — | — |
| 2021-02-19 | $12.05 | $19.34 | 101,400 | — | — |
| 2021-02-18 | $12.10 | $19.42 | 99,100 | — | — |
| 2021-02-17 | $12.11 | $19.44 | 57,400 | — | — |
| 2021-02-16 | $12.10 | $19.42 | 95,300 | — | — |
| 2021-02-12 | $11.95 | $19.18 | 127,100 | — | — |
| 2021-02-11 | $12.04 | $19.33 | 339,300 | — | — |
| 2021-02-10 | $11.85 | $19.02 | 234,400 | — | — |
| 2021-02-09 | $11.71 | $18.80 | 175,300 | — | — |
| 2021-02-08 | $11.65 | $18.70 | 185,700 | — | — |
| 2021-02-05 | $11.63 | $18.67 | 130,500 | — | — |
| 2021-02-04 | $11.45 | $18.38 | 148,300 | — | — |
| 2021-02-03 | $11.40 | $18.30 | 203,000 | — | — |
| 2021-02-02 | $11.44 | $18.36 | 258,600 | — | — |
| 2021-02-01 | $10.91 | $17.51 | 128,600 | — | — |
| 2021-01-29 | $10.76 | $17.27 | 191,300 | — | — |
| 2021-01-28 | $10.97 | $17.61 | 142,500 | — | — |
| 2021-01-27 | $11.02 | $17.69 | 200,900 | — | — |
| 2021-01-26 | $11.20 | $17.98 | 104,000 | — | — |
| 2021-01-25 | $11.15 | $17.90 | 141,200 | — | — |
| 2021-01-22 | $11.25 | $18.06 | 129,100 | — | — |
| 2021-01-21 | $11.18 | $17.94 | 195,000 | — | — |
| 2021-01-20 | $11.28 | $18.11 | 171,500 | — | — |
| 2021-01-19 | $11.15 | $17.90 | 196,000 | — | — |
| 2021-01-15 | $11.25 | $18.06 | 161,700 | — | — |
| 2021-01-14 | $11.20 | $17.98 | 168,200 | — | — |
| 2021-01-13 | $10.93 | $17.54 | 140,800 | — | — |
| 2021-01-12 | $10.74 | $17.24 | 124,000 | — | — |
| 2021-01-11 | $10.67 | $17.13 | 112,100 | — | — |
| 2021-01-08 | $10.87 | $17.45 | 176,800 | — | — |
| 2021-01-07 | $10.83 | $17.38 | 136,900 | — | — |
| 2021-01-06 | $10.69 | $17.16 | 184,200 | — | — |
| 2021-01-05 | $10.45 | $16.77 | 281,900 | — | — |
| 2021-01-04 | $10.23 | $16.42 | 249,400 | — | — |