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
- 2012-03-22 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 | $11.34 | $12.25 | 42,000 | — | — |
| 2021-12-30 | $11.30 | $12.20 | 39,100 | — | — |
| 2021-12-29 | $11.36 | $12.27 | 102,500 | — | — |
| 2021-12-28 | $11.25 | $12.15 | 47,100 | — | — |
| 2021-12-27 | $11.21 | $12.11 | 68,200 | — | — |
| 2021-12-23 | $11.22 | $12.12 | 43,400 | — | — |
| 2021-12-22 | $11.04 | $11.92 | 86,600 | — | — |
| 2021-12-21 | $10.89 | $11.76 | 110,000 | — | — |
| 2021-12-20 | $10.45 | $11.28 | 100,100 | — | — |
| 2021-12-17 | $10.53 | $11.37 | 102,000 | — | — |
| 2021-12-16 | $10.58 | $11.43 | 673,400 | — | — |
| 2021-12-15 | $10.53 | $11.37 | 88,400 | — | — |
| 2021-12-14 | $10.47 | $11.31 | 48,600 | — | — |
| 2021-12-13 | $10.72 | $11.58 | 76,300 | — | — |
| 2021-12-10 | $11.12 | $12.01 | 70,100 | — | — |
| 2021-12-09 | $11.22 | $12.12 | 92,500 | — | — |
| 2021-12-08 | $11.54 | $12.46 | 41,400 | — | — |
| 2021-12-07 | $11.51 | $12.43 | 89,500 | — | — |
| 2021-12-06 | $11.46 | $12.38 | 56,100 | — | — |
| 2021-12-03 | $11.31 | $12.21 | 108,100 | — | — |
| 2021-12-02 | $10.99 | $11.87 | 127,800 | — | — |
| 2021-12-01 | $10.73 | $11.59 | 206,300 | — | — |
| 2021-11-30 | $11.17 | $12.06 | 223,100 | — | — |
| 2021-11-29 | $11.92 | $12.87 | 99,200 | — | — |
| 2021-11-26 | $12.00 | $12.96 | 77,400 | — | — |
| 2021-11-24 | $12.54 | $13.54 | 43,100 | — | — |
| 2021-11-23 | $12.56 | $13.56 | 50,600 | — | — |
| 2021-11-22 | $12.49 | $13.49 | 93,300 | — | — |
| 2021-11-19 | $12.29 | $13.27 | 196,800 | — | — |
| 2021-11-18 | $12.33 | $13.32 | 107,100 | — | — |
| 2021-11-17 | $12.34 | $13.33 | 168,800 | — | — |
| 2021-11-16 | $11.77 | $12.71 | 174,800 | — | — |
| 2021-11-15 | $12.34 | $13.22 | 74,100 | — | — |
| 2021-11-12 | $12.51 | $13.40 | 111,200 | — | — |
| 2021-11-11 | $12.84 | $13.75 | 41,600 | — | — |
| 2021-11-10 | $13.08 | $14.01 | 259,900 | — | — |
| 2021-11-09 | $13.50 | $14.46 | 250,600 | — | — |
| 2021-11-08 | $13.31 | $14.26 | 85,200 | — | — |
| 2021-11-05 | $13.34 | $14.29 | 70,000 | — | — |
| 2021-11-04 | $13.07 | $14.00 | 161,500 | — | — |
| 2021-11-03 | $13.15 | $14.09 | 110,100 | — | — |
| 2021-11-02 | $12.91 | $13.83 | 83,800 | — | — |
| 2021-11-01 | $12.75 | $13.66 | 78,700 | — | — |
| 2021-10-29 | $12.48 | $13.37 | 35,700 | — | — |
| 2021-10-28 | $12.55 | $13.44 | 35,800 | — | — |
| 2021-10-27 | $12.24 | $13.11 | 48,300 | — | — |
| 2021-10-26 | $12.34 | $13.22 | 42,800 | — | — |
| 2021-10-25 | $12.46 | $13.35 | 52,400 | — | — |
| 2021-10-22 | $12.28 | $13.15 | 44,400 | — | — |
| 2021-10-21 | $12.39 | $13.27 | 42,000 | — | — |
| 2021-10-20 | $12.50 | $13.39 | 38,600 | — | — |
| 2021-10-19 | $12.27 | $13.14 | 67,300 | — | — |
| 2021-10-18 | $12.44 | $13.32 | 161,800 | — | — |
| 2021-10-15 | $12.34 | $13.22 | 138,400 | — | — |
| 2021-10-14 | $12.22 | $13.09 | 80,600 | — | — |
| 2021-10-13 | $12.20 | $13.07 | 95,200 | — | — |
| 2021-10-12 | $12.31 | $13.19 | 116,000 | — | — |
| 2021-10-11 | $12.02 | $12.88 | 45,800 | — | — |
| 2021-10-08 | $12.39 | $13.27 | 65,400 | — | — |
| 2021-10-07 | $12.56 | $13.45 | 69,400 | — | — |
| 2021-10-06 | $12.47 | $13.36 | 67,700 | — | — |
| 2021-10-05 | $12.65 | $13.55 | 61,500 | — | — |
| 2021-10-04 | $12.45 | $13.34 | 68,100 | — | — |
| 2021-10-01 | $12.73 | $13.64 | 243,900 | — | — |
| 2021-09-30 | $12.42 | $13.30 | 97,900 | — | — |
| 2021-09-29 | $12.80 | $13.71 | 78,600 | — | — |
| 2021-09-28 | $12.82 | $13.73 | 67,900 | — | — |
| 2021-09-27 | $13.52 | $14.48 | 87,700 | — | — |
| 2021-09-24 | $13.04 | $13.97 | 44,100 | — | — |
| 2021-09-23 | $13.20 | $14.14 | 68,400 | — | — |
| 2021-09-22 | $13.01 | $13.94 | 42,900 | — | — |
| 2021-09-21 | $12.75 | $13.66 | 74,300 | — | — |
| 2021-09-20 | $13.03 | $13.96 | 143,200 | — | — |
| 2021-09-17 | $13.08 | $14.01 | 220,800 | — | — |
| 2021-09-16 | $13.13 | $14.06 | 104,000 | — | — |
| 2021-09-15 | $13.37 | $14.32 | 74,500 | — | — |
| 2021-09-14 | $13.41 | $14.36 | 97,100 | — | — |
| 2021-09-13 | $13.61 | $14.58 | 69,000 | — | — |
| 2021-09-10 | $13.42 | $14.37 | 132,500 | — | — |
| 2021-09-09 | $13.30 | $14.25 | 112,700 | — | — |
| 2021-09-08 | $13.27 | $14.21 | 121,500 | — | — |
| 2021-09-07 | $13.41 | $14.36 | 61,800 | — | — |
| 2021-09-03 | $13.31 | $14.26 | 39,600 | — | — |
| 2021-09-02 | $13.37 | $14.32 | 52,200 | — | — |
| 2021-09-01 | $13.23 | $14.17 | 61,900 | — | — |
| 2021-08-31 | $13.00 | $13.92 | 120,200 | — | — |
| 2021-08-30 | $13.17 | $14.11 | 56,800 | — | — |
| 2021-08-27 | $13.25 | $14.19 | 53,500 | — | — |
| 2021-08-26 | $12.84 | $13.75 | 66,100 | — | — |
| 2021-08-25 | $13.20 | $14.14 | 46,300 | — | — |
| 2021-08-24 | $13.35 | $14.30 | 58,700 | — | — |
| 2021-08-23 | $13.35 | $14.30 | 111,900 | — | — |
| 2021-08-20 | $13.04 | $13.97 | 80,500 | — | — |
| 2021-08-19 | $13.21 | $14.15 | 59,400 | — | — |
| 2021-08-18 | $13.38 | $14.33 | 29,300 | — | — |
| 2021-08-17 | $13.56 | $14.52 | 34,800 | — | — |
| 2021-08-16 | $13.97 | $14.96 | 53,600 | — | — |
| 2021-08-13 | $13.97 | $14.96 | 42,900 | — | — |
| 2021-08-12 | $14.01 | $15.01 | 95,500 | — | — |
| 2021-08-11 | $14.19 | $15.20 | 101,400 | — | — |
| 2021-08-10 | $13.53 | $14.49 | 35,500 | — | — |
| 2021-08-09 | $13.25 | $14.19 | 60,600 | — | — |
| 2021-08-06 | $13.58 | $14.55 | 57,300 | — | — |
| 2021-08-05 | $13.43 | $14.39 | 115,300 | — | — |
| 2021-08-04 | $13.78 | $14.76 | 151,300 | — | — |
| 2021-08-03 | $14.17 | $15.18 | 142,000 | — | — |
| 2021-08-02 | $13.61 | $14.58 | 115,900 | — | — |
| 2021-07-30 | $13.27 | $14.21 | 53,300 | — | — |
| 2021-07-29 | $13.29 | $14.24 | 68,200 | — | — |
| 2021-07-28 | $13.01 | $13.94 | 54,600 | — | — |
| 2021-07-27 | $12.85 | $13.76 | 59,800 | — | — |
| 2021-07-26 | $12.98 | $13.90 | 47,200 | — | — |
| 2021-07-23 | $13.12 | $14.05 | 46,700 | — | — |
| 2021-07-22 | $13.05 | $13.98 | 42,900 | — | — |
| 2021-07-21 | $13.52 | $14.48 | 68,400 | — | — |
| 2021-07-20 | $13.40 | $14.35 | 55,800 | — | — |
| 2021-07-19 | $13.13 | $14.06 | 87,900 | — | — |
| 2021-07-16 | $13.34 | $14.29 | 74,200 | — | — |
| 2021-07-15 | $13.64 | $14.61 | 133,400 | — | — |
| 2021-07-14 | $13.66 | $14.63 | 52,800 | — | — |
| 2021-07-13 | $13.86 | $14.85 | 67,400 | — | — |
| 2021-07-12 | $14.20 | $15.21 | 66,100 | — | — |
| 2021-07-09 | $14.06 | $15.06 | 48,600 | — | — |
| 2021-07-08 | $13.73 | $14.71 | 77,900 | — | — |
| 2021-07-07 | $14.06 | $15.06 | 72,500 | — | — |
| 2021-07-06 | $14.16 | $15.17 | 120,600 | — | — |
| 2021-07-02 | $14.45 | $15.48 | 84,200 | — | — |
| 2021-07-01 | $14.87 | $15.93 | 84,000 | — | — |
| 2021-06-30 | $14.76 | $15.81 | 90,300 | — | — |
| 2021-06-29 | $14.83 | $15.89 | 94,900 | — | — |
| 2021-06-28 | $14.61 | $15.65 | 122,800 | — | — |
| 2021-06-25 | $14.40 | $15.42 | 303,500 | — | — |
| 2021-06-24 | $14.66 | $15.70 | 101,900 | — | — |
| 2021-06-23 | $14.65 | $15.69 | 82,600 | — | — |
| 2021-06-22 | $15.03 | $16.10 | 72,600 | — | — |
| 2021-06-21 | $15.17 | $16.25 | 101,600 | — | — |
| 2021-06-18 | $14.59 | $15.63 | 119,000 | — | — |
| 2021-06-17 | $14.87 | $15.93 | 77,000 | — | — |
| 2021-06-16 | $15.20 | $16.28 | 116,300 | — | — |
| 2021-06-15 | $15.29 | $16.38 | 102,500 | — | — |
| 2021-06-14 | $15.50 | $16.60 | 91,000 | — | — |
| 2021-06-11 | $15.90 | $17.03 | 64,400 | — | — |
| 2021-06-10 | $16.01 | $17.15 | 57,700 | — | — |
| 2021-06-09 | $16.21 | $17.36 | 99,200 | — | — |
| 2021-06-08 | $16.78 | $17.97 | 56,700 | — | — |
| 2021-06-07 | $16.79 | $17.98 | 97,400 | — | — |
| 2021-06-04 | $16.35 | $17.51 | 80,300 | — | — |
| 2021-06-03 | $16.10 | $17.25 | 85,300 | — | — |
| 2021-06-02 | $16.10 | $17.25 | 184,500 | — | — |
| 2021-06-01 | $16.87 | $18.07 | 101,600 | — | — |
| 2021-05-28 | $16.50 | $17.67 | 68,000 | — | — |
| 2021-05-27 | $16.80 | $18.00 | 111,800 | — | — |
| 2021-05-26 | $17.14 | $18.36 | 139,500 | — | — |
| 2021-05-25 | $16.84 | $18.04 | 231,700 | — | — |
| 2021-05-24 | $16.28 | $17.44 | 188,400 | — | — |
| 2021-05-21 | $15.54 | $16.65 | 52,900 | — | — |
| 2021-05-20 | $15.48 | $16.58 | 62,300 | — | — |
| 2021-05-19 | $15.46 | $16.56 | 93,000 | — | — |
| 2021-05-18 | $15.63 | $16.74 | 224,100 | — | — |
| 2021-05-17 | $15.79 | $16.91 | 89,000 | — | — |
| 2021-05-14 | $16.02 | $16.93 | 155,600 | — | — |
| 2021-05-13 | $15.16 | $16.03 | 139,300 | — | — |
| 2021-05-12 | $15.30 | $16.17 | 126,400 | — | — |
| 2021-05-11 | $15.98 | $16.89 | 113,700 | — | — |
| 2021-05-10 | $16.59 | $17.54 | 250,100 | — | — |
| 2021-05-07 | $17.03 | $18.00 | 247,800 | — | — |
| 2021-05-06 | $16.93 | $17.90 | 532,900 | — | — |
| 2021-05-05 | $15.95 | $16.86 | 1,657,600 | — | — |
| 2021-05-04 | $14.42 | $15.24 | 264,800 | — | — |
| 2021-05-03 | $14.49 | $15.32 | 108,700 | — | — |
| 2021-04-30 | $13.96 | $14.76 | 122,700 | — | — |
| 2021-04-29 | $14.28 | $15.10 | 81,500 | — | — |
| 2021-04-28 | $14.19 | $15.00 | 131,300 | — | — |
| 2021-04-27 | $13.92 | $14.71 | 71,100 | — | — |
| 2021-04-26 | $13.93 | $14.73 | 89,600 | — | — |
| 2021-04-23 | $13.90 | $14.69 | 83,600 | — | — |
| 2021-04-22 | $13.70 | $14.48 | 125,800 | — | — |
| 2021-04-21 | $13.89 | $14.68 | 62,800 | — | — |
| 2021-04-20 | $13.74 | $14.52 | 68,300 | — | — |
| 2021-04-19 | $14.04 | $14.84 | 86,400 | — | — |
| 2021-04-16 | $14.18 | $14.99 | 129,000 | — | — |
| 2021-04-15 | $13.88 | $14.67 | 81,500 | — | — |
| 2021-04-14 | $13.63 | $14.41 | 62,200 | — | — |
| 2021-04-13 | $13.63 | $14.41 | 241,000 | — | — |
| 2021-04-12 | $13.93 | $14.73 | 43,100 | — | — |
| 2021-04-09 | $13.91 | $14.70 | 62,600 | — | — |
| 2021-04-08 | $13.87 | $14.66 | 51,700 | — | — |
| 2021-04-07 | $13.91 | $14.70 | 121,000 | — | — |
| 2021-04-06 | $14.14 | $14.95 | 128,300 | — | — |
| 2021-04-05 | $13.80 | $14.59 | 92,400 | — | — |
| 2021-04-01 | $13.89 | $14.68 | 89,900 | — | — |
| 2021-03-31 | $13.73 | $14.51 | 120,700 | — | — |
| 2021-03-30 | $13.77 | $14.56 | 96,100 | — | — |
| 2021-03-29 | $13.55 | $14.32 | 106,500 | — | — |
| 2021-03-26 | $13.73 | $14.51 | 100,200 | — | — |
| 2021-03-25 | $13.22 | $13.97 | 88,000 | — | — |
| 2021-03-24 | $13.01 | $13.75 | 161,100 | — | — |
| 2021-03-23 | $13.23 | $13.99 | 196,700 | — | — |
| 2021-03-22 | $13.78 | $14.57 | 275,000 | — | — |
| 2021-03-19 | $14.11 | $14.92 | 1,020,600 | — | — |
| 2021-03-18 | $13.63 | $14.41 | 240,400 | — | — |
| 2021-03-17 | $13.41 | $14.18 | 202,500 | — | — |
| 2021-03-16 | $13.54 | $14.31 | 163,600 | — | — |
| 2021-03-15 | $13.50 | $14.27 | 117,400 | — | — |
| 2021-03-12 | $13.23 | $13.99 | 286,300 | — | — |
| 2021-03-11 | $13.09 | $13.84 | 281,700 | — | — |
| 2021-03-10 | $12.97 | $13.71 | 192,500 | — | — |
| 2021-03-09 | $12.70 | $13.43 | 175,000 | — | — |
| 2021-03-08 | $13.14 | $13.89 | 434,400 | — | — |
| 2021-03-05 | $13.02 | $13.76 | 345,500 | — | — |
| 2021-03-04 | $12.60 | $13.32 | 487,600 | — | — |
| 2021-03-03 | $12.58 | $13.30 | 136,400 | — | — |
| 2021-03-02 | $12.45 | $13.16 | 76,900 | — | — |
| 2021-03-01 | $12.84 | $13.57 | 158,200 | — | — |
| 2021-02-26 | $12.61 | $13.33 | 126,900 | — | — |
| 2021-02-25 | $12.48 | $13.19 | 205,600 | — | — |
| 2021-02-24 | $12.88 | $13.62 | 578,800 | — | — |
| 2021-02-23 | $13.17 | $13.92 | 96,200 | — | — |
| 2021-02-22 | $13.41 | $14.18 | 63,000 | — | — |
| 2021-02-19 | $13.23 | $13.99 | 64,800 | — | — |
| 2021-02-18 | $13.27 | $14.03 | 76,700 | — | — |
| 2021-02-17 | $13.18 | $13.93 | 137,600 | — | — |
| 2021-02-16 | $13.42 | $14.19 | 73,300 | — | — |
| 2021-02-12 | $13.69 | $14.47 | 55,400 | — | — |
| 2021-02-11 | $13.65 | $14.43 | 51,600 | — | — |
| 2021-02-10 | $13.74 | $14.52 | 95,200 | — | — |
| 2021-02-09 | $14.27 | $15.08 | 137,300 | — | — |
| 2021-02-08 | $13.84 | $14.63 | 167,000 | — | — |
| 2021-02-05 | $13.03 | $13.77 | 67,400 | — | — |
| 2021-02-04 | $13.06 | $13.81 | 58,800 | — | — |
| 2021-02-03 | $12.90 | $13.64 | 73,000 | — | — |
| 2021-02-02 | $12.96 | $13.70 | 61,800 | — | — |
| 2021-02-01 | $12.84 | $13.57 | 106,800 | — | — |
| 2021-01-29 | $12.58 | $13.30 | 104,100 | — | — |
| 2021-01-28 | $13.01 | $13.75 | 160,500 | — | — |
| 2021-01-27 | $12.89 | $13.63 | 145,800 | — | — |
| 2021-01-26 | $13.54 | $14.31 | 116,700 | — | — |
| 2021-01-25 | $13.58 | $14.36 | 226,700 | — | — |
| 2021-01-22 | $13.76 | $14.55 | 139,200 | — | — |
| 2021-01-21 | $13.76 | $14.55 | 396,900 | — | — |
| 2021-01-20 | $13.36 | $14.12 | 383,300 | — | — |
| 2021-01-19 | $13.05 | $13.80 | 136,400 | — | — |
| 2021-01-15 | $13.03 | $13.77 | 113,300 | — | — |
| 2021-01-14 | $13.32 | $14.08 | 93,600 | — | — |
| 2021-01-13 | $13.30 | $14.06 | 94,300 | — | — |
| 2021-01-12 | $13.10 | $13.85 | 136,000 | — | — |
| 2021-01-11 | $12.80 | $13.53 | 163,000 | — | — |
| 2021-01-08 | $12.94 | $13.68 | 114,100 | — | — |
| 2021-01-07 | $13.62 | $14.40 | 90,000 | — | — |
| 2021-01-06 | $13.36 | $14.12 | 390,000 | — | — |
| 2021-01-05 | $12.94 | $13.68 | 104,000 | — | — |
| 2021-01-04 | $12.63 | $13.35 | 172,900 | — | — |