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
- 2010-11-04 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 | $12.65 | $21.95 | 330,900 | — | — |
| 2021-12-30 | $12.42 | $21.55 | 378,600 | — | — |
| 2021-12-29 | $12.45 | $21.61 | 398,700 | — | — |
| 2021-12-28 | $12.23 | $21.22 | 326,700 | — | — |
| 2021-12-27 | $12.37 | $21.47 | 364,300 | — | — |
| 2021-12-23 | $12.20 | $21.17 | 768,500 | — | — |
| 2021-12-22 | $12.19 | $21.15 | 297,600 | — | — |
| 2021-12-21 | $11.95 | $20.74 | 487,400 | — | — |
| 2021-12-20 | $11.74 | $20.37 | 395,400 | — | — |
| 2021-12-17 | $11.91 | $20.67 | 560,400 | — | — |
| 2021-12-16 | $11.84 | $20.55 | 455,100 | — | — |
| 2021-12-15 | $11.84 | $20.55 | 796,500 | — | — |
| 2021-12-14 | $11.43 | $19.84 | 482,600 | — | — |
| 2021-12-13 | $11.68 | $20.27 | 498,000 | — | — |
| 2021-12-10 | $12.08 | $20.96 | 445,800 | — | — |
| 2021-12-09 | $12.25 | $21.26 | 465,100 | — | — |
| 2021-12-08 | $12.40 | $21.52 | 826,000 | — | — |
| 2021-12-07 | $12.32 | $21.38 | 770,100 | — | — |
| 2021-12-06 | $12.14 | $21.07 | 736,200 | — | — |
| 2021-12-03 | $11.82 | $20.51 | 664,600 | — | — |
| 2021-12-02 | $11.87 | $20.60 | 890,300 | — | — |
| 2021-12-01 | $11.28 | $19.58 | 1,020,700 | — | — |
| 2021-11-30 | $12.00 | $20.82 | 721,000 | — | — |
| 2021-11-29 | $12.43 | $21.57 | 505,000 | — | — |
| 2021-11-26 | $12.08 | $20.96 | 440,400 | — | — |
| 2021-11-24 | $12.40 | $21.52 | 488,300 | — | — |
| 2021-11-23 | $12.19 | $21.15 | 541,000 | — | — |
| 2021-11-22 | $12.26 | $21.28 | 598,100 | — | — |
| 2021-11-19 | $12.18 | $21.14 | 734,800 | — | — |
| 2021-11-18 | $12.29 | $21.33 | 420,700 | — | — |
| 2021-11-17 | $12.14 | $21.07 | 715,000 | — | — |
| 2021-11-16 | $12.20 | $21.17 | 1,205,400 | — | — |
| 2021-11-15 | $12.87 | $22.33 | 591,900 | — | — |
| 2021-11-12 | $13.11 | $22.75 | 584,900 | — | — |
| 2021-11-11 | $13.11 | $22.75 | 460,400 | — | — |
| 2021-11-10 | $13.08 | $22.70 | 756,900 | — | — |
| 2021-11-09 | $13.52 | $23.46 | 395,600 | — | — |
| 2021-11-08 | $13.35 | $23.17 | 577,700 | — | — |
| 2021-11-05 | $13.19 | $22.89 | 645,900 | — | — |
| 2021-11-04 | $13.49 | $23.41 | 498,900 | — | — |
| 2021-11-03 | $13.57 | $23.55 | 596,700 | — | — |
| 2021-11-02 | $13.40 | $23.25 | 1,102,400 | — | — |
| 2021-11-01 | $13.80 | $23.95 | 728,800 | — | — |
| 2021-10-29 | $13.41 | $23.27 | 649,700 | — | — |
| 2021-10-28 | $13.40 | $23.25 | 1,045,000 | — | — |
| 2021-10-27 | $13.31 | $23.10 | 1,953,500 | — | — |
| 2021-10-26 | $14.60 | $25.34 | 547,100 | — | — |
| 2021-10-25 | $14.83 | $25.74 | 680,400 | — | — |
| 2021-10-22 | $14.39 | $24.97 | 449,500 | — | — |
| 2021-10-21 | $14.42 | $25.02 | 620,400 | — | — |
| 2021-10-20 | $14.43 | $25.04 | 560,100 | — | — |
| 2021-10-19 | $14.40 | $24.99 | 712,600 | — | — |
| 2021-10-18 | $14.47 | $24.96 | 827,400 | — | — |
| 2021-10-15 | $13.94 | $24.05 | 893,600 | — | — |
| 2021-10-14 | $13.96 | $24.08 | 1,338,000 | — | — |
| 2021-10-13 | $14.69 | $25.34 | 491,900 | — | — |
| 2021-10-12 | $14.88 | $25.67 | 521,400 | — | — |
| 2021-10-11 | $14.78 | $25.50 | 369,600 | — | — |
| 2021-10-08 | $14.85 | $25.62 | 340,600 | — | — |
| 2021-10-07 | $15.09 | $26.03 | 470,400 | — | — |
| 2021-10-06 | $15.02 | $25.91 | 759,500 | — | — |
| 2021-10-05 | $14.72 | $25.39 | 893,600 | — | — |
| 2021-10-04 | $14.25 | $24.58 | 1,157,600 | — | — |
| 2021-10-01 | $15.78 | $27.22 | 553,200 | — | — |
| 2021-09-30 | $15.49 | $26.72 | 575,800 | — | — |
| 2021-09-29 | $15.47 | $26.69 | 454,000 | — | — |
| 2021-09-28 | $15.66 | $27.02 | 711,200 | — | — |
| 2021-09-27 | $15.89 | $27.41 | 446,200 | — | — |
| 2021-09-24 | $15.76 | $27.19 | 464,000 | — | — |
| 2021-09-23 | $15.77 | $27.21 | 699,500 | — | — |
| 2021-09-22 | $15.68 | $27.05 | 1,336,400 | — | — |
| 2021-09-21 | $14.87 | $25.65 | 943,200 | — | — |
| 2021-09-20 | $14.75 | $25.45 | 1,529,700 | — | — |
| 2021-09-17 | $15.61 | $26.93 | 1,106,300 | — | — |
| 2021-09-16 | $16.22 | $27.98 | 721,700 | — | — |
| 2021-09-15 | $16.52 | $28.50 | 838,700 | — | — |
| 2021-09-14 | $15.94 | $27.50 | 855,700 | — | — |
| 2021-09-13 | $16.06 | $27.71 | 1,134,000 | — | — |
| 2021-09-10 | $16.27 | $28.07 | 1,151,600 | — | — |
| 2021-09-09 | $15.73 | $27.14 | 552,800 | — | — |
| 2021-09-08 | $15.22 | $26.26 | 1,012,700 | — | — |
| 2021-09-07 | $15.32 | $26.43 | 968,000 | — | — |
| 2021-09-03 | $15.30 | $26.40 | 745,900 | — | — |
| 2021-09-02 | $14.98 | $25.84 | 1,027,000 | — | — |
| 2021-09-01 | $14.65 | $25.27 | 955,300 | — | — |
| 2021-08-31 | $14.38 | $24.81 | 1,702,300 | — | — |
| 2021-08-30 | $13.85 | $23.89 | 799,900 | — | — |
| 2021-08-27 | $13.68 | $23.60 | 563,700 | — | — |
| 2021-08-26 | $13.03 | $22.48 | 332,100 | — | — |
| 2021-08-25 | $13.11 | $22.62 | 542,300 | — | — |
| 2021-08-24 | $12.96 | $22.36 | 699,600 | — | — |
| 2021-08-23 | $12.53 | $21.62 | 532,800 | — | — |
| 2021-08-20 | $11.87 | $20.48 | 708,200 | — | — |
| 2021-08-19 | $11.58 | $19.98 | 1,151,700 | — | — |
| 2021-08-18 | $12.32 | $21.25 | 848,400 | — | — |
| 2021-08-17 | $12.17 | $21.00 | 448,500 | — | — |
| 2021-08-16 | $12.20 | $21.05 | 454,800 | — | — |
| 2021-08-13 | $12.04 | $20.77 | 345,100 | — | — |
| 2021-08-12 | $12.09 | $20.86 | 558,300 | — | — |
| 2021-08-11 | $12.04 | $20.77 | 640,300 | — | — |
| 2021-08-10 | $11.64 | $20.08 | 459,300 | — | — |
| 2021-08-09 | $11.12 | $19.18 | 458,300 | — | — |
| 2021-08-06 | $11.24 | $19.39 | 360,000 | — | — |
| 2021-08-05 | $11.17 | $19.27 | 610,300 | — | — |
| 2021-08-04 | $10.80 | $18.63 | 260,200 | — | — |
| 2021-08-03 | $11.00 | $18.98 | 418,900 | — | — |
| 2021-08-02 | $10.87 | $18.75 | 744,700 | — | — |
| 2021-07-30 | $10.84 | $18.70 | 397,100 | — | — |
| 2021-07-29 | $10.91 | $18.82 | 704,700 | — | — |
| 2021-07-28 | $10.54 | $18.18 | 631,400 | — | — |
| 2021-07-27 | $10.26 | $17.70 | 760,000 | — | — |
| 2021-07-26 | $10.43 | $17.99 | 549,000 | — | — |
| 2021-07-23 | $10.31 | $17.79 | 495,100 | — | — |
| 2021-07-22 | $10.49 | $18.10 | 635,900 | — | — |
| 2021-07-21 | $10.59 | $18.27 | 553,600 | — | — |
| 2021-07-20 | $10.19 | $17.58 | 634,400 | — | — |
| 2021-07-19 | $10.00 | $17.25 | 1,505,900 | — | — |
| 2021-07-16 | $10.54 | $18.04 | 1,224,500 | — | — |
| 2021-07-15 | $11.42 | $19.54 | 551,400 | — | — |
| 2021-07-14 | $11.42 | $19.54 | 824,000 | — | — |
| 2021-07-13 | $11.48 | $19.64 | 1,287,700 | — | — |
| 2021-07-12 | $11.74 | $20.09 | 1,072,000 | — | — |
| 2021-07-09 | $11.40 | $19.51 | 369,500 | — | — |
| 2021-07-08 | $11.01 | $18.84 | 871,900 | — | — |
| 2021-07-07 | $11.45 | $19.59 | 644,600 | — | — |
| 2021-07-06 | $11.60 | $19.85 | 398,100 | — | — |
| 2021-07-02 | $11.79 | $20.18 | 550,700 | — | — |
| 2021-07-01 | $11.92 | $20.40 | 617,000 | — | — |
| 2021-06-30 | $11.81 | $20.21 | 474,100 | — | — |
| 2021-06-29 | $11.74 | $20.09 | 473,500 | — | — |
| 2021-06-28 | $11.92 | $20.40 | 714,900 | — | — |
| 2021-06-25 | $12.32 | $21.08 | 1,178,100 | — | — |
| 2021-06-24 | $12.28 | $21.01 | 396,000 | — | — |
| 2021-06-23 | $11.95 | $20.45 | 538,900 | — | — |
| 2021-06-22 | $12.10 | $20.71 | 748,700 | — | — |
| 2021-06-21 | $11.87 | $20.31 | 528,400 | — | — |
| 2021-06-18 | $11.69 | $20.00 | 834,000 | — | — |
| 2021-06-17 | $11.93 | $20.41 | 654,600 | — | — |
| 2021-06-16 | $12.29 | $21.03 | 601,500 | — | — |
| 2021-06-15 | $12.05 | $20.62 | 919,100 | — | — |
| 2021-06-14 | $12.14 | $20.77 | 946,700 | — | — |
| 2021-06-11 | $12.00 | $20.53 | 887,600 | — | — |
| 2021-06-10 | $11.51 | $19.70 | 568,600 | — | — |
| 2021-06-09 | $11.22 | $19.20 | 377,500 | — | — |
| 2021-06-08 | $11.18 | $19.13 | 554,400 | — | — |
| 2021-06-07 | $11.46 | $19.61 | 619,600 | — | — |
| 2021-06-04 | $10.89 | $18.63 | 346,500 | — | — |
| 2021-06-03 | $11.06 | $18.93 | 683,400 | — | — |
| 2021-06-02 | $11.10 | $18.99 | 649,000 | — | — |
| 2021-06-01 | $11.01 | $18.84 | 633,500 | — | — |
| 2021-05-28 | $10.73 | $18.36 | 487,600 | — | — |
| 2021-05-27 | $10.64 | $18.21 | 437,200 | — | — |
| 2021-05-26 | $10.40 | $17.80 | 313,300 | — | — |
| 2021-05-25 | $10.26 | $17.56 | 446,300 | — | — |
| 2021-05-24 | $10.73 | $18.36 | 435,700 | — | — |
| 2021-05-21 | $10.44 | $17.86 | 317,400 | — | — |
| 2021-05-20 | $10.36 | $17.73 | 453,200 | — | — |
| 2021-05-19 | $10.57 | $18.09 | 1,048,800 | — | — |
| 2021-05-18 | $10.36 | $17.73 | 482,800 | — | — |
| 2021-05-17 | $10.34 | $17.69 | 351,700 | — | — |
| 2021-05-14 | $10.32 | $17.66 | 367,700 | — | — |
| 2021-05-13 | $10.23 | $17.51 | 517,800 | — | — |
| 2021-05-12 | $10.08 | $17.25 | 774,800 | — | — |
| 2021-05-11 | $10.52 | $18.00 | 459,400 | — | — |
| 2021-05-10 | $10.83 | $18.53 | 540,000 | — | — |
| 2021-05-07 | $11.05 | $18.91 | 493,500 | — | — |
| 2021-05-06 | $10.82 | $18.52 | 479,700 | — | — |
| 2021-05-05 | $11.01 | $18.84 | 803,000 | — | — |
| 2021-05-04 | $11.02 | $18.86 | 900,200 | — | — |
| 2021-05-03 | $11.25 | $19.25 | 848,200 | — | — |
| 2021-04-30 | $10.52 | $18.00 | 489,800 | — | — |
| 2021-04-29 | $10.49 | $17.95 | 444,000 | — | — |
| 2021-04-28 | $10.44 | $17.86 | 492,800 | — | — |
| 2021-04-27 | $10.13 | $17.33 | 586,400 | — | — |
| 2021-04-26 | $9.86 | $16.87 | 706,000 | — | — |
| 2021-04-23 | $9.72 | $16.63 | 373,000 | — | — |
| 2021-04-22 | $9.72 | $16.63 | 524,100 | — | — |
| 2021-04-21 | $9.77 | $16.72 | 663,400 | — | — |
| 2021-04-20 | $9.41 | $16.10 | 931,100 | — | — |
| 2021-04-19 | $9.82 | $16.80 | 565,400 | — | — |
| 2021-04-16 | $10.04 | $17.05 | 597,200 | — | — |
| 2021-04-15 | $9.82 | $16.68 | 392,000 | — | — |
| 2021-04-14 | $9.71 | $16.49 | 527,600 | — | — |
| 2021-04-13 | $9.59 | $16.29 | 825,100 | — | — |
| 2021-04-12 | $9.85 | $16.73 | 354,800 | — | — |
| 2021-04-09 | $10.13 | $17.21 | 915,200 | — | — |
| 2021-04-08 | $9.92 | $16.85 | 798,200 | — | — |
| 2021-04-07 | $10.01 | $17.00 | 806,200 | — | — |
| 2021-04-06 | $9.81 | $16.66 | 365,800 | — | — |
| 2021-04-05 | $9.81 | $16.66 | 343,400 | — | — |
| 2021-04-01 | $9.88 | $16.78 | 394,800 | — | — |
| 2021-03-31 | $9.62 | $16.34 | 561,300 | — | — |
| 2021-03-30 | $9.80 | $16.65 | 803,100 | — | — |
| 2021-03-29 | $9.60 | $16.31 | 656,700 | — | — |
| 2021-03-26 | $10.11 | $17.17 | 633,100 | — | — |
| 2021-03-25 | $9.95 | $16.90 | 648,300 | — | — |
| 2021-03-24 | $9.60 | $16.31 | 868,600 | — | — |
| 2021-03-23 | $9.55 | $16.22 | 1,058,700 | — | — |
| 2021-03-22 | $10.13 | $17.21 | 683,800 | — | — |
| 2021-03-19 | $10.20 | $17.33 | 1,426,100 | — | — |
| 2021-03-18 | $10.10 | $17.16 | 741,200 | — | — |
| 2021-03-17 | $10.27 | $17.44 | 482,400 | — | — |
| 2021-03-16 | $10.19 | $17.31 | 471,400 | — | — |
| 2021-03-15 | $10.43 | $17.72 | 484,900 | — | — |
| 2021-03-12 | $10.47 | $17.78 | 471,500 | — | — |
| 2021-03-11 | $10.49 | $17.82 | 647,500 | — | — |
| 2021-03-10 | $10.37 | $17.61 | 559,700 | — | — |
| 2021-03-09 | $9.97 | $16.93 | 487,000 | — | — |
| 2021-03-08 | $9.90 | $16.82 | 569,200 | — | — |
| 2021-03-05 | $9.80 | $16.65 | 882,900 | — | — |
| 2021-03-04 | $9.83 | $16.70 | 1,199,200 | — | — |
| 2021-03-03 | $10.05 | $17.07 | 1,064,500 | — | — |
| 2021-03-02 | $9.97 | $16.93 | 807,400 | — | — |
| 2021-03-01 | $9.61 | $16.32 | 794,700 | — | — |
| 2021-02-26 | $9.65 | $16.39 | 741,700 | — | — |
| 2021-02-25 | $9.67 | $16.42 | 904,200 | — | — |
| 2021-02-24 | $10.11 | $17.17 | 782,400 | — | — |
| 2021-02-23 | $9.90 | $16.82 | 869,200 | — | — |
| 2021-02-22 | $10.20 | $17.33 | 949,900 | — | — |
| 2021-02-19 | $9.93 | $16.87 | 662,600 | — | — |
| 2021-02-18 | $9.51 | $16.15 | 496,000 | — | — |
| 2021-02-17 | $9.89 | $16.80 | 533,000 | — | — |
| 2021-02-16 | $9.84 | $16.71 | 1,131,500 | — | — |
| 2021-02-12 | $9.54 | $16.20 | 880,600 | — | — |
| 2021-02-11 | $9.13 | $15.51 | 491,900 | — | — |
| 2021-02-10 | $9.05 | $15.37 | 525,700 | — | — |
| 2021-02-09 | $9.14 | $15.52 | 640,200 | — | — |
| 2021-02-08 | $9.02 | $15.32 | 847,200 | — | — |
| 2021-02-05 | $8.56 | $14.54 | 712,600 | — | — |
| 2021-02-04 | $8.42 | $14.30 | 774,700 | — | — |
| 2021-02-03 | $8.21 | $13.95 | 892,200 | — | — |
| 2021-02-02 | $8.16 | $13.86 | 1,873,500 | — | — |
| 2021-02-01 | $8.43 | $14.32 | 764,300 | — | — |
| 2021-01-29 | $8.00 | $13.59 | 949,900 | — | — |
| 2021-01-28 | $8.05 | $13.67 | 744,800 | — | — |
| 2021-01-27 | $7.84 | $13.32 | 915,600 | — | — |
| 2021-01-26 | $8.13 | $13.81 | 813,400 | — | — |
| 2021-01-25 | $8.50 | $14.44 | 691,200 | — | — |
| 2021-01-22 | $8.81 | $14.96 | 736,600 | — | — |
| 2021-01-21 | $8.48 | $14.40 | 631,400 | — | — |
| 2021-01-20 | $8.64 | $14.68 | 781,200 | — | — |
| 2021-01-19 | $8.71 | $14.79 | 776,600 | — | — |
| 2021-01-15 | $8.96 | $15.09 | 620,500 | — | — |
| 2021-01-14 | $9.29 | $15.65 | 678,600 | — | — |
| 2021-01-13 | $9.02 | $15.19 | 691,500 | — | — |
| 2021-01-12 | $9.37 | $15.78 | 769,800 | — | — |
| 2021-01-11 | $9.16 | $15.43 | 586,200 | — | — |
| 2021-01-08 | $8.77 | $14.77 | 756,900 | — | — |
| 2021-01-07 | $8.57 | $14.44 | 837,200 | — | — |
| 2021-01-06 | $8.12 | $13.68 | 718,800 | — | — |
| 2021-01-05 | $8.27 | $13.93 | 504,000 | — | — |
| 2021-01-04 | $8.22 | $13.85 | 697,000 | — | — |