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
- 2010-04-16 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 | $13.72 | $23.58 | 210,700 | — | — |
| 2021-12-30 | $13.66 | $23.48 | 207,300 | — | — |
| 2021-12-29 | $13.60 | $23.37 | 195,900 | — | — |
| 2021-12-28 | $13.55 | $23.29 | 110,000 | — | — |
| 2021-12-27 | $13.75 | $23.63 | 138,500 | — | — |
| 2021-12-23 | $13.71 | $23.56 | 184,700 | — | — |
| 2021-12-22 | $13.82 | $23.75 | 213,900 | — | — |
| 2021-12-21 | $13.52 | $23.24 | 340,000 | — | — |
| 2021-12-20 | $13.07 | $22.46 | 225,200 | — | — |
| 2021-12-17 | $13.16 | $22.62 | 893,300 | — | — |
| 2021-12-16 | $13.11 | $22.53 | 263,400 | — | — |
| 2021-12-15 | $13.18 | $22.65 | 346,300 | — | — |
| 2021-12-14 | $13.20 | $22.69 | 483,700 | — | — |
| 2021-12-13 | $12.87 | $22.12 | 322,800 | — | — |
| 2021-12-10 | $13.00 | $22.34 | 267,500 | — | — |
| 2021-12-09 | $13.00 | $22.34 | 266,200 | — | — |
| 2021-12-08 | $13.12 | $22.55 | 385,200 | — | — |
| 2021-12-07 | $12.67 | $21.78 | 183,600 | — | — |
| 2021-12-06 | $12.80 | $22.00 | 232,700 | — | — |
| 2021-12-03 | $12.13 | $20.85 | 196,500 | — | — |
| 2021-12-02 | $12.26 | $21.07 | 361,300 | — | — |
| 2021-12-01 | $11.72 | $20.14 | 424,200 | — | — |
| 2021-11-30 | $11.91 | $20.47 | 357,800 | — | — |
| 2021-11-29 | $12.32 | $21.17 | 330,200 | — | — |
| 2021-11-26 | $12.11 | $20.81 | 500,800 | — | — |
| 2021-11-24 | $12.80 | $22.00 | 250,200 | — | — |
| 2021-11-23 | $12.59 | $21.64 | 238,800 | — | — |
| 2021-11-22 | $12.37 | $21.26 | 395,700 | — | — |
| 2021-11-19 | $12.56 | $21.59 | 336,000 | — | — |
| 2021-11-18 | $12.59 | $21.64 | 193,700 | — | — |
| 2021-11-17 | $12.84 | $22.07 | 334,000 | — | — |
| 2021-11-16 | $12.85 | $22.09 | 229,700 | — | — |
| 2021-11-15 | $13.03 | $22.40 | 129,200 | — | — |
| 2021-11-12 | $12.94 | $22.24 | 145,200 | — | — |
| 2021-11-11 | $13.04 | $22.41 | 112,000 | — | — |
| 2021-11-10 | $13.33 | $22.91 | 197,200 | — | — |
| 2021-11-09 | $13.46 | $23.13 | 261,000 | — | — |
| 2021-11-08 | $13.54 | $23.27 | 152,900 | — | — |
| 2021-11-05 | $13.91 | $23.91 | 246,400 | — | — |
| 2021-11-04 | $13.26 | $22.79 | 181,800 | — | — |
| 2021-11-03 | $13.49 | $23.19 | 236,600 | — | — |
| 2021-11-02 | $13.17 | $22.64 | 140,800 | — | — |
| 2021-11-01 | $13.25 | $22.77 | 323,700 | — | — |
| 2021-10-29 | $12.69 | $21.81 | 407,000 | — | — |
| 2021-10-28 | $12.74 | $21.90 | 174,500 | — | — |
| 2021-10-27 | $12.60 | $21.66 | 184,900 | — | — |
| 2021-10-26 | $12.57 | $21.60 | 247,800 | — | — |
| 2021-10-25 | $12.66 | $21.76 | 262,400 | — | — |
| 2021-10-22 | $12.48 | $21.45 | 194,600 | — | — |
| 2021-10-21 | $12.56 | $21.59 | 328,600 | — | — |
| 2021-10-20 | $12.38 | $21.28 | 227,300 | — | — |
| 2021-10-19 | $12.44 | $21.38 | 236,400 | — | — |
| 2021-10-18 | $12.85 | $22.09 | 357,000 | — | — |
| 2021-10-15 | $12.69 | $21.81 | 348,500 | — | — |
| 2021-10-14 | $12.52 | $21.52 | 404,700 | — | — |
| 2021-10-13 | $12.25 | $21.05 | 217,200 | — | — |
| 2021-10-12 | $12.33 | $21.19 | 169,100 | — | — |
| 2021-10-11 | $12.25 | $21.05 | 125,300 | — | — |
| 2021-10-08 | $12.36 | $21.24 | 168,900 | — | — |
| 2021-10-07 | $12.48 | $21.45 | 158,400 | — | — |
| 2021-10-06 | $12.48 | $21.45 | 267,900 | — | — |
| 2021-10-05 | $12.50 | $21.48 | 157,000 | — | — |
| 2021-10-04 | $12.54 | $21.55 | 221,900 | — | — |
| 2021-10-01 | $12.75 | $21.91 | 303,600 | — | — |
| 2021-09-30 | $12.25 | $21.05 | 424,700 | — | — |
| 2021-09-29 | $12.39 | $21.30 | 134,900 | — | — |
| 2021-09-28 | $12.48 | $21.45 | 183,800 | — | — |
| 2021-09-27 | $12.57 | $21.60 | 360,000 | — | — |
| 2021-09-24 | $12.46 | $21.42 | 253,800 | — | — |
| 2021-09-23 | $12.60 | $21.66 | 230,300 | — | — |
| 2021-09-22 | $12.49 | $21.47 | 224,700 | — | — |
| 2021-09-21 | $12.54 | $21.55 | 281,200 | — | — |
| 2021-09-20 | $12.17 | $20.92 | 479,000 | — | — |
| 2021-09-17 | $12.16 | $20.90 | 1,462,700 | — | — |
| 2021-09-16 | $12.12 | $20.83 | 322,300 | — | — |
| 2021-09-15 | $12.12 | $20.83 | 362,400 | — | — |
| 2021-09-14 | $12.04 | $20.69 | 371,300 | — | — |
| 2021-09-13 | $12.23 | $21.02 | 424,900 | — | — |
| 2021-09-10 | $11.64 | $20.01 | 245,800 | — | — |
| 2021-09-09 | $11.75 | $20.20 | 227,100 | — | — |
| 2021-09-08 | $11.87 | $20.40 | 224,100 | — | — |
| 2021-09-07 | $11.97 | $20.57 | 267,200 | — | — |
| 2021-09-03 | $11.89 | $20.44 | 212,200 | — | — |
| 2021-09-02 | $12.29 | $21.12 | 248,800 | — | — |
| 2021-09-01 | $12.32 | $21.17 | 362,800 | — | — |
| 2021-08-31 | $12.00 | $20.62 | 344,600 | — | — |
| 2021-08-30 | $11.96 | $20.56 | 229,300 | — | — |
| 2021-08-27 | $12.06 | $20.73 | 268,500 | — | — |
| 2021-08-26 | $11.69 | $20.09 | 235,900 | — | — |
| 2021-08-25 | $11.81 | $20.30 | 148,600 | — | — |
| 2021-08-24 | $11.76 | $20.21 | 206,200 | — | — |
| 2021-08-23 | $11.49 | $19.75 | 128,200 | — | — |
| 2021-08-20 | $11.36 | $19.52 | 216,900 | — | — |
| 2021-08-19 | $11.24 | $19.32 | 430,100 | — | — |
| 2021-08-18 | $11.44 | $19.66 | 277,700 | — | — |
| 2021-08-17 | $11.33 | $19.47 | 274,700 | — | — |
| 2021-08-16 | $11.58 | $19.90 | 348,700 | — | — |
| 2021-08-13 | $11.71 | $20.13 | 127,500 | — | — |
| 2021-08-12 | $11.78 | $20.25 | 130,200 | — | — |
| 2021-08-11 | $11.95 | $20.54 | 151,500 | — | — |
| 2021-08-10 | $11.73 | $20.16 | 146,500 | — | — |
| 2021-08-09 | $11.47 | $19.71 | 191,100 | — | — |
| 2021-08-06 | $11.86 | $20.38 | 208,300 | — | — |
| 2021-08-05 | $11.68 | $20.07 | 165,700 | — | — |
| 2021-08-04 | $11.12 | $19.11 | 330,700 | — | — |
| 2021-08-03 | $11.46 | $19.70 | 493,700 | — | — |
| 2021-08-02 | $11.80 | $20.28 | 513,000 | — | — |
| 2021-07-30 | $12.28 | $21.11 | 342,700 | — | — |
| 2021-07-29 | $12.33 | $21.19 | 228,700 | — | — |
| 2021-07-28 | $12.05 | $20.71 | 188,200 | — | — |
| 2021-07-27 | $11.95 | $20.54 | 208,800 | — | — |
| 2021-07-26 | $12.10 | $20.80 | 279,400 | — | — |
| 2021-07-23 | $11.75 | $20.20 | 210,600 | — | — |
| 2021-07-22 | $12.01 | $20.64 | 283,100 | — | — |
| 2021-07-21 | $12.27 | $21.09 | 202,600 | — | — |
| 2021-07-20 | $11.87 | $20.40 | 316,500 | — | — |
| 2021-07-19 | $11.48 | $19.73 | 436,000 | — | — |
| 2021-07-16 | $11.99 | $20.61 | 269,300 | — | — |
| 2021-07-15 | $12.37 | $21.26 | 155,800 | — | — |
| 2021-07-14 | $12.42 | $21.35 | 149,000 | — | — |
| 2021-07-13 | $12.36 | $21.24 | 214,500 | — | — |
| 2021-07-12 | $12.67 | $21.78 | 174,800 | — | — |
| 2021-07-09 | $12.45 | $21.40 | 244,800 | — | — |
| 2021-07-08 | $11.94 | $20.52 | 313,700 | — | — |
| 2021-07-07 | $12.03 | $20.68 | 279,800 | — | — |
| 2021-07-06 | $12.15 | $20.88 | 427,000 | — | — |
| 2021-07-02 | $12.67 | $21.78 | 172,400 | — | — |
| 2021-07-01 | $13.05 | $22.43 | 275,600 | — | — |
| 2021-06-30 | $12.87 | $22.12 | 268,900 | — | — |
| 2021-06-29 | $12.61 | $21.67 | 130,600 | — | — |
| 2021-06-28 | $12.82 | $22.03 | 387,300 | — | — |
| 2021-06-25 | $13.36 | $22.96 | 472,700 | — | — |
| 2021-06-24 | $13.58 | $23.34 | 296,400 | — | — |
| 2021-06-23 | $13.60 | $23.37 | 263,200 | — | — |
| 2021-06-22 | $13.51 | $23.22 | 175,900 | — | — |
| 2021-06-21 | $13.50 | $23.20 | 238,800 | — | — |
| 2021-06-18 | $12.97 | $22.29 | 578,700 | — | — |
| 2021-06-17 | $13.60 | $23.37 | 208,500 | — | — |
| 2021-06-16 | $13.92 | $23.92 | 217,800 | — | — |
| 2021-06-15 | $13.89 | $23.87 | 213,400 | — | — |
| 2021-06-14 | $13.80 | $23.72 | 159,700 | — | — |
| 2021-06-11 | $13.86 | $23.82 | 160,300 | — | — |
| 2021-06-10 | $13.71 | $23.56 | 194,600 | — | — |
| 2021-06-09 | $13.93 | $23.94 | 283,600 | — | — |
| 2021-06-08 | $13.97 | $24.01 | 246,700 | — | — |
| 2021-06-07 | $13.82 | $23.75 | 186,400 | — | — |
| 2021-06-04 | $13.53 | $23.25 | 170,900 | — | — |
| 2021-06-03 | $13.43 | $23.08 | 223,700 | — | — |
| 2021-06-02 | $13.52 | $23.24 | 156,600 | — | — |
| 2021-06-01 | $13.50 | $23.20 | 238,400 | — | — |
| 2021-05-28 | $13.17 | $22.64 | 123,900 | — | — |
| 2021-05-27 | $13.24 | $22.76 | 176,300 | — | — |
| 2021-05-26 | $13.19 | $22.67 | 156,800 | — | — |
| 2021-05-25 | $12.78 | $21.97 | 176,900 | — | — |
| 2021-05-24 | $12.95 | $22.26 | 198,400 | — | — |
| 2021-05-21 | $12.85 | $22.09 | 167,800 | — | — |
| 2021-05-20 | $12.81 | $22.02 | 258,900 | — | — |
| 2021-05-19 | $12.87 | $22.12 | 241,800 | — | — |
| 2021-05-18 | $13.01 | $22.36 | 194,000 | — | — |
| 2021-05-17 | $12.98 | $22.31 | 177,400 | — | — |
| 2021-05-14 | $12.97 | $22.29 | 179,700 | — | — |
| 2021-05-13 | $12.58 | $21.62 | 432,600 | — | — |
| 2021-05-12 | $12.09 | $20.78 | 376,600 | — | — |
| 2021-05-11 | $12.57 | $21.60 | 224,300 | — | — |
| 2021-05-10 | $12.74 | $21.90 | 271,400 | — | — |
| 2021-05-07 | $13.33 | $22.91 | 198,700 | — | — |
| 2021-05-06 | $12.72 | $21.86 | 283,100 | — | — |
| 2021-05-05 | $12.98 | $22.31 | 273,000 | — | — |
| 2021-05-04 | $13.43 | $23.08 | 310,800 | — | — |
| 2021-05-03 | $14.37 | $24.70 | 412,800 | — | — |
| 2021-04-30 | $13.87 | $23.84 | 228,000 | — | — |
| 2021-04-29 | $13.94 | $23.96 | 181,400 | — | — |
| 2021-04-28 | $13.78 | $23.68 | 191,700 | — | — |
| 2021-04-27 | $13.57 | $23.32 | 138,100 | — | — |
| 2021-04-26 | $13.55 | $23.29 | 285,800 | — | — |
| 2021-04-23 | $13.51 | $23.22 | 252,700 | — | — |
| 2021-04-22 | $13.24 | $22.76 | 244,800 | — | — |
| 2021-04-21 | $13.17 | $22.64 | 236,400 | — | — |
| 2021-04-20 | $12.89 | $22.15 | 255,200 | — | — |
| 2021-04-19 | $13.31 | $22.88 | 357,800 | — | — |
| 2021-04-16 | $13.57 | $23.32 | 314,600 | — | — |
| 2021-04-15 | $13.45 | $23.12 | 289,800 | — | — |
| 2021-04-14 | $13.54 | $23.27 | 220,400 | — | — |
| 2021-04-13 | $13.32 | $22.89 | 209,300 | — | — |
| 2021-04-12 | $13.43 | $23.08 | 180,200 | — | — |
| 2021-04-09 | $13.45 | $23.12 | 150,200 | — | — |
| 2021-04-08 | $13.55 | $23.29 | 156,500 | — | — |
| 2021-04-07 | $13.63 | $23.43 | 156,400 | — | — |
| 2021-04-06 | $13.65 | $23.46 | 200,800 | — | — |
| 2021-04-05 | $13.52 | $23.24 | 260,100 | — | — |
| 2021-04-01 | $13.63 | $23.43 | 245,000 | — | — |
| 2021-03-31 | $13.16 | $22.62 | 521,300 | — | — |
| 2021-03-30 | $13.64 | $23.44 | 315,500 | — | — |
| 2021-03-29 | $13.47 | $23.15 | 253,700 | — | — |
| 2021-03-26 | $13.98 | $24.03 | 290,800 | — | — |
| 2021-03-25 | $13.92 | $23.92 | 624,200 | — | — |
| 2021-03-24 | $13.29 | $22.84 | 532,500 | — | — |
| 2021-03-23 | $13.24 | $22.76 | 430,400 | — | — |
| 2021-03-22 | $13.86 | $23.82 | 902,300 | — | — |
| 2021-03-19 | $14.13 | $24.29 | 938,000 | — | — |
| 2021-03-18 | $14.07 | $24.18 | 393,800 | — | — |
| 2021-03-17 | $14.47 | $24.87 | 201,900 | — | — |
| 2021-03-16 | $14.22 | $24.44 | 329,000 | — | — |
| 2021-03-15 | $14.67 | $25.21 | 684,100 | — | — |
| 2021-03-12 | $14.37 | $24.70 | 285,400 | — | — |
| 2021-03-11 | $14.28 | $24.54 | 278,600 | — | — |
| 2021-03-10 | $14.25 | $24.49 | 323,600 | — | — |
| 2021-03-09 | $14.00 | $24.06 | 447,600 | — | — |
| 2021-03-08 | $14.20 | $24.41 | 351,700 | — | — |
| 2021-03-05 | $13.66 | $23.48 | 350,000 | — | — |
| 2021-03-04 | $13.78 | $23.68 | 497,400 | — | — |
| 2021-03-03 | $14.09 | $24.22 | 423,000 | — | — |
| 2021-03-02 | $13.48 | $23.17 | 208,500 | — | — |
| 2021-03-01 | $13.79 | $23.70 | 277,600 | — | — |
| 2021-02-26 | $13.93 | $23.94 | 456,900 | — | — |
| 2021-02-25 | $13.62 | $23.41 | 439,400 | — | — |
| 2021-02-24 | $13.90 | $23.89 | 637,300 | — | — |
| 2021-02-23 | $13.30 | $22.86 | 308,300 | — | — |
| 2021-02-22 | $13.34 | $22.93 | 284,300 | — | — |
| 2021-02-19 | $12.67 | $21.78 | 318,600 | — | — |
| 2021-02-18 | $12.28 | $21.11 | 220,900 | — | — |
| 2021-02-17 | $12.17 | $20.92 | 216,400 | — | — |
| 2021-02-16 | $12.34 | $21.21 | 325,300 | — | — |
| 2021-02-12 | $12.21 | $20.99 | 149,500 | — | — |
| 2021-02-11 | $12.26 | $21.07 | 251,400 | — | — |
| 2021-02-10 | $11.92 | $20.49 | 150,500 | — | — |
| 2021-02-09 | $11.75 | $20.20 | 215,700 | — | — |
| 2021-02-08 | $12.00 | $20.62 | 236,900 | — | — |
| 2021-02-05 | $11.79 | $20.26 | 344,800 | — | — |
| 2021-02-04 | $11.84 | $20.35 | 462,100 | — | — |
| 2021-02-03 | $11.38 | $19.56 | 138,500 | — | — |
| 2021-02-02 | $11.38 | $19.56 | 194,300 | — | — |
| 2021-02-01 | $11.01 | $18.92 | 282,500 | — | — |
| 2021-01-29 | $10.71 | $18.41 | 352,200 | — | — |
| 2021-01-28 | $11.46 | $19.70 | 295,500 | — | — |
| 2021-01-27 | $10.88 | $18.70 | 430,300 | — | — |
| 2021-01-26 | $11.18 | $19.22 | 283,900 | — | — |
| 2021-01-25 | $11.52 | $19.80 | 295,100 | — | — |
| 2021-01-22 | $11.61 | $19.95 | 318,500 | — | — |
| 2021-01-21 | $11.51 | $19.78 | 265,800 | — | — |
| 2021-01-20 | $12.05 | $20.71 | 258,300 | — | — |
| 2021-01-19 | $12.12 | $20.83 | 275,300 | — | — |
| 2021-01-15 | $12.20 | $20.97 | 321,600 | — | — |
| 2021-01-14 | $12.52 | $21.52 | 506,800 | — | — |
| 2021-01-13 | $12.33 | $21.19 | 366,000 | — | — |
| 2021-01-12 | $12.00 | $20.62 | 340,700 | — | — |
| 2021-01-11 | $11.71 | $20.13 | 299,400 | — | — |
| 2021-01-08 | $11.71 | $20.13 | 261,100 | — | — |
| 2021-01-07 | $11.76 | $20.21 | 367,000 | — | — |
| 2021-01-06 | $11.93 | $20.50 | 617,700 | — | — |
| 2021-01-05 | $10.64 | $18.29 | 231,200 | — | — |
| 2021-01-04 | $10.46 | $17.98 | 343,000 | — | — |