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
- 1993-11-10 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 | $12.18 | $12.18 | 140,800 | — | — |
| 2021-12-30 | $12.24 | $12.24 | 94,900 | — | — |
| 2021-12-29 | $12.19 | $12.19 | 147,100 | — | — |
| 2021-12-28 | $12.22 | $12.22 | 111,200 | — | — |
| 2021-12-27 | $12.70 | $12.70 | 98,900 | — | — |
| 2021-12-23 | $12.74 | $12.74 | 75,000 | — | — |
| 2021-12-22 | $12.65 | $12.65 | 104,500 | — | — |
| 2021-12-21 | $12.40 | $12.40 | 166,800 | — | — |
| 2021-12-20 | $11.79 | $11.79 | 117,900 | — | — |
| 2021-12-17 | $12.05 | $12.05 | 241,700 | — | — |
| 2021-12-16 | $12.09 | $12.09 | 200,900 | — | — |
| 2021-12-15 | $12.86 | $12.86 | 110,000 | — | — |
| 2021-12-14 | $12.92 | $12.92 | 109,400 | — | — |
| 2021-12-13 | $13.00 | $13.00 | 124,100 | — | — |
| 2021-12-10 | $13.42 | $13.42 | 83,400 | — | — |
| 2021-12-09 | $13.63 | $13.63 | 161,700 | — | — |
| 2021-12-08 | $14.13 | $14.13 | 42,800 | — | — |
| 2021-12-07 | $13.88 | $13.88 | 91,100 | — | — |
| 2021-12-06 | $13.83 | $13.83 | 113,800 | — | — |
| 2021-12-03 | $13.21 | $13.21 | 90,500 | — | — |
| 2021-12-02 | $13.24 | $13.24 | 96,300 | — | — |
| 2021-12-01 | $12.66 | $12.66 | 119,100 | — | — |
| 2021-11-30 | $13.05 | $13.05 | 114,900 | — | — |
| 2021-11-29 | $13.19 | $13.19 | 101,100 | — | — |
| 2021-11-26 | $13.49 | $13.49 | 174,900 | — | — |
| 2021-11-24 | $14.69 | $14.69 | 349,900 | — | — |
| 2021-11-23 | $14.48 | $14.48 | 143,200 | — | — |
| 2021-11-22 | $14.81 | $14.81 | 470,300 | — | — |
| 2021-11-19 | $14.81 | $14.81 | 116,600 | — | — |
| 2021-11-18 | $14.92 | $14.92 | 157,200 | — | — |
| 2021-11-17 | $15.28 | $15.28 | 116,000 | — | — |
| 2021-11-16 | $15.14 | $15.14 | 89,700 | — | — |
| 2021-11-15 | $15.56 | $15.56 | 131,500 | — | — |
| 2021-11-12 | $15.00 | $15.00 | 77,600 | — | — |
| 2021-11-11 | $15.05 | $15.05 | 87,300 | — | — |
| 2021-11-10 | $14.93 | $14.93 | 135,500 | — | — |
| 2021-11-09 | $15.27 | $15.27 | 128,500 | — | — |
| 2021-11-08 | $15.44 | $15.44 | 197,800 | — | — |
| 2021-11-05 | $15.75 | $15.75 | 360,500 | — | — |
| 2021-11-04 | $13.71 | $13.71 | 648,800 | — | — |
| 2021-11-03 | $15.82 | $15.82 | 137,300 | — | — |
| 2021-11-02 | $15.43 | $15.43 | 79,600 | — | — |
| 2021-11-01 | $15.60 | $15.60 | 102,100 | — | — |
| 2021-10-29 | $14.80 | $14.80 | 95,900 | — | — |
| 2021-10-28 | $14.96 | $14.96 | 138,600 | — | — |
| 2021-10-27 | $15.30 | $15.30 | 137,700 | — | — |
| 2021-10-26 | $15.34 | $15.34 | 265,000 | — | — |
| 2021-10-25 | $14.84 | $14.84 | 94,500 | — | — |
| 2021-10-22 | $14.55 | $14.55 | 81,900 | — | — |
| 2021-10-21 | $14.70 | $14.70 | 164,400 | — | — |
| 2021-10-20 | $14.36 | $14.36 | 60,600 | — | — |
| 2021-10-19 | $14.56 | $14.56 | 69,300 | — | — |
| 2021-10-18 | $14.72 | $14.72 | 76,000 | — | — |
| 2021-10-15 | $14.59 | $14.59 | 127,300 | — | — |
| 2021-10-14 | $14.92 | $14.92 | 142,300 | — | — |
| 2021-10-13 | $14.62 | $14.62 | 71,100 | — | — |
| 2021-10-12 | $14.64 | $14.64 | 142,300 | — | — |
| 2021-10-11 | $13.86 | $13.86 | 139,000 | — | — |
| 2021-10-08 | $14.41 | $14.41 | 114,400 | — | — |
| 2021-10-07 | $14.55 | $14.55 | 564,800 | — | — |
| 2021-10-06 | $14.10 | $14.10 | 69,700 | — | — |
| 2021-10-05 | $14.19 | $14.19 | 72,300 | — | — |
| 2021-10-04 | $14.21 | $14.21 | 114,900 | — | — |
| 2021-10-01 | $14.18 | $14.18 | 164,400 | — | — |
| 2021-09-30 | $13.47 | $13.47 | 113,600 | — | — |
| 2021-09-29 | $13.53 | $13.53 | 66,500 | — | — |
| 2021-09-28 | $13.77 | $13.77 | 90,400 | — | — |
| 2021-09-27 | $13.87 | $13.87 | 131,800 | — | — |
| 2021-09-24 | $13.47 | $13.47 | 68,500 | — | — |
| 2021-09-23 | $13.50 | $13.50 | 101,800 | — | — |
| 2021-09-22 | $13.27 | $13.27 | 99,900 | — | — |
| 2021-09-21 | $12.47 | $12.47 | 60,900 | — | — |
| 2021-09-20 | $12.49 | $12.49 | 90,500 | — | — |
| 2021-09-17 | $12.67 | $12.67 | 246,500 | — | — |
| 2021-09-16 | $12.58 | $12.58 | 176,000 | — | — |
| 2021-09-15 | $12.97 | $12.97 | 90,400 | — | — |
| 2021-09-14 | $12.78 | $12.78 | 148,400 | — | — |
| 2021-09-13 | $13.22 | $13.22 | 84,200 | — | — |
| 2021-09-10 | $13.41 | $13.41 | 116,700 | — | — |
| 2021-09-09 | $13.94 | $13.94 | 387,100 | — | — |
| 2021-09-08 | $13.41 | $13.41 | 103,100 | — | — |
| 2021-09-07 | $13.76 | $13.76 | 139,000 | — | — |
| 2021-09-03 | $13.37 | $13.37 | 93,400 | — | — |
| 2021-09-02 | $13.23 | $13.23 | 59,400 | — | — |
| 2021-09-01 | $13.23 | $13.23 | 98,000 | — | — |
| 2021-08-31 | $13.37 | $13.37 | 112,600 | — | — |
| 2021-08-30 | $13.22 | $13.22 | 82,500 | — | — |
| 2021-08-27 | $13.56 | $13.56 | 127,900 | — | — |
| 2021-08-26 | $12.89 | $12.89 | 109,200 | — | — |
| 2021-08-25 | $13.41 | $13.41 | 154,100 | — | — |
| 2021-08-24 | $13.04 | $13.04 | 198,700 | — | — |
| 2021-08-23 | $12.26 | $12.26 | 147,900 | — | — |
| 2021-08-20 | $11.73 | $11.73 | 187,000 | — | — |
| 2021-08-19 | $11.64 | $11.64 | 167,700 | — | — |
| 2021-08-18 | $12.34 | $12.34 | 74,900 | — | — |
| 2021-08-17 | $12.44 | $12.44 | 150,200 | — | — |
| 2021-08-16 | $13.09 | $13.09 | 113,300 | — | — |
| 2021-08-13 | $13.24 | $13.24 | 152,000 | — | — |
| 2021-08-12 | $14.03 | $14.03 | 94,500 | — | — |
| 2021-08-11 | $14.18 | $14.18 | 118,500 | — | — |
| 2021-08-10 | $14.00 | $14.00 | 223,000 | — | — |
| 2021-08-09 | $13.50 | $13.50 | 190,900 | — | — |
| 2021-08-06 | $13.69 | $13.69 | 635,000 | — | — |
| 2021-08-05 | $11.65 | $11.65 | 121,500 | — | — |
| 2021-08-04 | $10.94 | $10.94 | 123,300 | — | — |
| 2021-08-03 | $11.11 | $11.11 | 162,700 | — | — |
| 2021-08-02 | $11.40 | $11.40 | 148,700 | — | — |
| 2021-07-30 | $11.21 | $11.21 | 107,500 | — | — |
| 2021-07-29 | $11.50 | $11.50 | 91,900 | — | — |
| 2021-07-28 | $11.50 | $11.50 | 83,800 | — | — |
| 2021-07-27 | $11.30 | $11.30 | 148,600 | — | — |
| 2021-07-26 | $11.49 | $11.49 | 124,600 | — | — |
| 2021-07-23 | $11.27 | $11.27 | 117,400 | — | — |
| 2021-07-22 | $11.43 | $11.43 | 142,200 | — | — |
| 2021-07-21 | $11.98 | $11.98 | 233,300 | — | — |
| 2021-07-20 | $11.22 | $11.22 | 439,900 | — | — |
| 2021-07-19 | $11.12 | $11.12 | 234,500 | — | — |
| 2021-07-16 | $11.55 | $11.55 | 279,100 | — | — |
| 2021-07-15 | $12.30 | $12.30 | 227,000 | — | — |
| 2021-07-14 | $12.53 | $12.53 | 152,700 | — | — |
| 2021-07-13 | $12.92 | $12.92 | 122,100 | — | — |
| 2021-07-12 | $13.31 | $13.31 | 136,900 | — | — |
| 2021-07-09 | $13.08 | $13.08 | 132,100 | — | — |
| 2021-07-08 | $12.43 | $12.43 | 173,400 | — | — |
| 2021-07-07 | $12.54 | $12.54 | 215,900 | — | — |
| 2021-07-06 | $12.96 | $12.96 | 211,400 | — | — |
| 2021-07-02 | $13.05 | $13.05 | 143,900 | — | — |
| 2021-07-01 | $13.48 | $13.48 | 119,300 | — | — |
| 2021-06-30 | $13.43 | $13.43 | 248,300 | — | — |
| 2021-06-29 | $13.33 | $13.33 | 211,100 | — | — |
| 2021-06-28 | $13.01 | $13.01 | 482,700 | — | — |
| 2021-06-25 | $14.01 | $14.01 | 1,436,900 | — | — |
| 2021-06-24 | $13.75 | $13.75 | 210,100 | — | — |
| 2021-06-23 | $14.02 | $14.02 | 157,800 | — | — |
| 2021-06-22 | $13.86 | $13.86 | 104,400 | — | — |
| 2021-06-21 | $13.99 | $13.99 | 147,600 | — | — |
| 2021-06-18 | $13.48 | $13.48 | 237,900 | — | — |
| 2021-06-17 | $13.85 | $13.85 | 220,300 | — | — |
| 2021-06-16 | $14.41 | $14.41 | 180,100 | — | — |
| 2021-06-15 | $14.51 | $14.51 | 134,600 | — | — |
| 2021-06-14 | $14.61 | $14.61 | 135,100 | — | — |
| 2021-06-11 | $15.05 | $15.05 | 205,900 | — | — |
| 2021-06-10 | $14.73 | $14.73 | 255,400 | — | — |
| 2021-06-09 | $15.58 | $15.58 | 191,900 | — | — |
| 2021-06-08 | $15.20 | $15.20 | 316,500 | — | — |
| 2021-06-07 | $14.42 | $14.42 | 152,900 | — | — |
| 2021-06-04 | $14.11 | $14.11 | 152,000 | — | — |
| 2021-06-03 | $14.22 | $14.22 | 96,800 | — | — |
| 2021-06-02 | $14.45 | $14.45 | 168,000 | — | — |
| 2021-06-01 | $14.65 | $14.65 | 240,400 | — | — |
| 2021-05-28 | $13.99 | $13.99 | 215,900 | — | — |
| 2021-05-27 | $14.51 | $14.51 | 180,900 | — | — |
| 2021-05-26 | $14.34 | $14.34 | 191,700 | — | — |
| 2021-05-25 | $13.79 | $13.79 | 138,200 | — | — |
| 2021-05-24 | $14.06 | $14.06 | 250,800 | — | — |
| 2021-05-21 | $13.71 | $13.71 | 138,600 | — | — |
| 2021-05-20 | $13.55 | $13.55 | 211,500 | — | — |
| 2021-05-19 | $13.43 | $13.43 | 254,100 | — | — |
| 2021-05-18 | $14.42 | $14.42 | 201,700 | — | — |
| 2021-05-17 | $14.43 | $14.43 | 303,300 | — | — |
| 2021-05-14 | $14.01 | $14.01 | 232,100 | — | — |
| 2021-05-13 | $13.48 | $13.48 | 356,600 | — | — |
| 2021-05-12 | $13.89 | $13.89 | 407,900 | — | — |
| 2021-05-11 | $13.95 | $13.95 | 304,200 | — | — |
| 2021-05-10 | $13.95 | $13.95 | 476,400 | — | — |
| 2021-05-07 | $12.67 | $12.67 | 291,100 | — | — |
| 2021-05-06 | $12.25 | $12.25 | 255,600 | — | — |
| 2021-05-05 | $12.65 | $12.65 | 193,300 | — | — |
| 2021-05-04 | $12.72 | $12.72 | 229,800 | — | — |
| 2021-05-03 | $12.95 | $12.95 | 200,200 | — | — |
| 2021-04-30 | $13.15 | $13.15 | 517,200 | — | — |
| 2021-04-29 | $12.84 | $12.84 | 437,500 | — | — |
| 2021-04-28 | $12.81 | $12.81 | 856,200 | — | — |
| 2021-04-27 | $11.22 | $11.22 | 327,300 | — | — |
| 2021-04-26 | $10.83 | $10.83 | 176,100 | — | — |
| 2021-04-23 | $10.68 | $10.68 | 135,700 | — | — |
| 2021-04-22 | $10.64 | $10.64 | 380,100 | — | — |
| 2021-04-21 | $10.94 | $10.94 | 298,000 | — | — |
| 2021-04-20 | $10.47 | $10.47 | 310,100 | — | — |
| 2021-04-19 | $10.67 | $10.67 | 216,500 | — | — |
| 2021-04-16 | $10.90 | $10.90 | 221,400 | — | — |
| 2021-04-15 | $11.14 | $11.14 | 348,000 | — | — |
| 2021-04-14 | $10.83 | $10.83 | 181,200 | — | — |
| 2021-04-13 | $10.67 | $10.67 | 277,700 | — | — |
| 2021-04-12 | $10.84 | $10.84 | 257,100 | — | — |
| 2021-04-09 | $11.13 | $11.13 | 289,200 | — | — |
| 2021-04-08 | $11.70 | $11.70 | 287,600 | — | — |
| 2021-04-07 | $11.36 | $11.36 | 236,000 | — | — |
| 2021-04-06 | $11.72 | $11.72 | 296,000 | — | — |
| 2021-04-05 | $11.26 | $11.26 | 294,000 | — | — |
| 2021-04-01 | $11.26 | $11.26 | 388,900 | — | — |
| 2021-03-31 | $10.27 | $10.27 | 362,800 | — | — |
| 2021-03-30 | $10.17 | $10.17 | 171,700 | — | — |
| 2021-03-29 | $10.15 | $10.15 | 270,900 | — | — |
| 2021-03-26 | $10.41 | $10.41 | 222,700 | — | — |
| 2021-03-25 | $10.15 | $10.15 | 208,100 | — | — |
| 2021-03-24 | $9.83 | $9.83 | 367,600 | — | — |
| 2021-03-23 | $9.59 | $9.59 | 356,300 | — | — |
| 2021-03-22 | $10.45 | $10.45 | 289,300 | — | — |
| 2021-03-19 | $10.57 | $10.57 | 454,200 | — | — |
| 2021-03-18 | $10.91 | $10.91 | 263,900 | — | — |
| 2021-03-17 | $11.37 | $11.37 | 385,100 | — | — |
| 2021-03-16 | $11.36 | $11.36 | 1,020,200 | — | — |
| 2021-03-15 | $12.25 | $12.25 | 805,700 | — | — |
| 2021-03-12 | $10.10 | $10.10 | 653,500 | — | — |
| 2021-03-11 | $9.23 | $9.23 | 267,300 | — | — |
| 2021-03-10 | $8.65 | $8.65 | 149,500 | — | — |
| 2021-03-09 | $8.31 | $8.31 | 103,300 | — | — |
| 2021-03-08 | $8.15 | $8.15 | 175,500 | — | — |
| 2021-03-05 | $8.39 | $8.39 | 384,500 | — | — |
| 2021-03-04 | $8.49 | $8.49 | 452,400 | — | — |
| 2021-03-03 | $8.83 | $8.83 | 318,000 | — | — |
| 2021-03-02 | $8.20 | $8.20 | 142,900 | — | — |
| 2021-03-01 | $8.15 | $8.15 | 155,000 | — | — |
| 2021-02-26 | $8.06 | $8.06 | 501,700 | — | — |
| 2021-02-25 | $8.70 | $8.70 | 307,400 | — | — |
| 2021-02-24 | $8.73 | $8.73 | 328,100 | — | — |
| 2021-02-23 | $8.37 | $8.37 | 344,900 | — | — |
| 2021-02-22 | $7.91 | $7.91 | 233,900 | — | — |
| 2021-02-19 | $8.05 | $8.05 | 203,500 | — | — |
| 2021-02-18 | $7.75 | $7.75 | 128,400 | — | — |
| 2021-02-17 | $7.73 | $7.73 | 88,700 | — | — |
| 2021-02-16 | $7.86 | $7.86 | 141,700 | — | — |
| 2021-02-12 | $8.05 | $8.05 | 147,600 | — | — |
| 2021-02-11 | $8.00 | $8.00 | 183,000 | — | — |
| 2021-02-10 | $8.34 | $8.34 | 235,300 | — | — |
| 2021-02-09 | $8.11 | $8.11 | 240,600 | — | — |
| 2021-02-08 | $8.29 | $8.29 | 284,800 | — | — |
| 2021-02-05 | $8.48 | $8.48 | 404,600 | — | — |
| 2021-02-04 | $8.24 | $8.24 | 544,400 | — | — |
| 2021-02-03 | $8.06 | $8.06 | 426,900 | — | — |
| 2021-02-02 | $7.87 | $7.87 | 679,900 | — | — |
| 2021-02-01 | $7.04 | $7.04 | 338,300 | — | — |
| 2021-01-29 | $6.95 | $6.95 | 230,700 | — | — |
| 2021-01-28 | $6.98 | $6.98 | 269,400 | — | — |
| 2021-01-27 | $6.65 | $6.65 | 310,300 | — | — |
| 2021-01-26 | $7.16 | $7.16 | 223,900 | — | — |
| 2021-01-25 | $7.22 | $7.22 | 365,400 | — | — |
| 2021-01-22 | $7.42 | $7.42 | 258,800 | — | — |
| 2021-01-21 | $7.05 | $7.05 | 139,600 | — | — |
| 2021-01-20 | $7.01 | $7.01 | 202,000 | — | — |
| 2021-01-19 | $6.80 | $6.80 | 486,600 | — | — |
| 2021-01-15 | $7.30 | $7.30 | 354,400 | — | — |
| 2021-01-14 | $7.30 | $7.30 | 356,700 | — | — |
| 2021-01-13 | $7.15 | $7.15 | 480,000 | — | — |
| 2021-01-12 | $6.96 | $6.96 | 235,100 | — | — |
| 2021-01-11 | $6.65 | $6.65 | 163,600 | — | — |
| 2021-01-08 | $6.56 | $6.56 | 215,400 | — | — |
| 2021-01-07 | $6.47 | $6.47 | 173,600 | — | — |
| 2021-01-06 | $6.43 | $6.43 | 461,800 | — | — |
| 2021-01-05 | $6.43 | $6.43 | 235,000 | — | — |
| 2021-01-04 | $6.18 | $6.18 | 291,800 | — | — |