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
- 1994-10-28 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 | $13.22 | $13.21 | 221,800 | — | — |
| 2021-12-30 | $13.16 | $13.15 | 498,400 | — | — |
| 2021-12-29 | $13.30 | $13.30 | 573,600 | — | — |
| 2021-12-28 | $12.64 | $12.64 | 337,200 | — | — |
| 2021-12-27 | $12.57 | $12.57 | 462,400 | — | — |
| 2021-12-23 | $12.04 | $12.04 | 119,600 | — | — |
| 2021-12-22 | $11.87 | $11.86 | 208,200 | — | — |
| 2021-12-21 | $11.76 | $11.76 | 260,200 | — | — |
| 2021-12-20 | $11.41 | $11.41 | 162,000 | — | — |
| 2021-12-17 | $11.63 | $11.63 | 294,000 | — | — |
| 2021-12-16 | $11.65 | $11.65 | 205,000 | — | — |
| 2021-12-15 | $12.05 | $12.05 | 236,600 | — | — |
| 2021-12-14 | $11.88 | $11.87 | 256,200 | — | — |
| 2021-12-13 | $11.94 | $11.94 | 110,600 | — | — |
| 2021-12-10 | $12.23 | $12.23 | 154,200 | — | — |
| 2021-12-09 | $12.21 | $12.20 | 132,800 | — | — |
| 2021-12-08 | $12.26 | $12.25 | 142,400 | — | — |
| 2021-12-07 | $12.32 | $12.32 | 155,400 | — | — |
| 2021-12-06 | $12.15 | $12.15 | 202,400 | — | — |
| 2021-12-03 | $12.23 | $12.23 | 169,200 | — | — |
| 2021-12-02 | $12.25 | $12.25 | 168,000 | — | — |
| 2021-12-01 | $12.23 | $12.23 | 290,800 | — | — |
| 2021-11-30 | $12.54 | $12.53 | 451,400 | — | — |
| 2021-11-29 | $12.81 | $12.81 | 399,200 | — | — |
| 2021-11-26 | $13.41 | $13.41 | 276,000 | — | — |
| 2021-11-24 | $13.63 | $13.63 | 201,800 | — | — |
| 2021-11-23 | $13.90 | $13.89 | 159,800 | — | — |
| 2021-11-22 | $13.76 | $13.76 | 555,800 | — | — |
| 2021-11-19 | $13.69 | $13.69 | 517,000 | — | — |
| 2021-11-18 | $14.35 | $14.35 | 255,400 | — | — |
| 2021-11-17 | $14.87 | $14.87 | 147,800 | — | — |
| 2021-11-16 | $15.22 | $15.22 | 231,000 | — | — |
| 2021-11-15 | $15.30 | $15.29 | 312,000 | — | — |
| 2021-11-12 | $15.00 | $14.99 | 207,000 | — | — |
| 2021-11-11 | $14.89 | $14.89 | 230,800 | — | — |
| 2021-11-10 | $14.40 | $14.40 | 194,400 | — | — |
| 2021-11-09 | $14.65 | $14.65 | 203,200 | — | — |
| 2021-11-08 | $14.72 | $14.72 | 603,000 | — | — |
| 2021-11-05 | $14.51 | $14.51 | 765,600 | — | — |
| 2021-11-04 | $15.06 | $15.05 | 414,000 | — | — |
| 2021-11-03 | $14.47 | $14.46 | 317,000 | — | — |
| 2021-11-02 | $14.04 | $14.03 | 503,400 | — | — |
| 2021-11-01 | $14.24 | $14.23 | 492,800 | — | — |
| 2021-10-29 | $14.20 | $14.20 | 476,600 | — | — |
| 2021-10-28 | $14.62 | $14.62 | 511,200 | — | — |
| 2021-10-27 | $14.38 | $14.38 | 747,400 | — | — |
| 2021-10-26 | $14.03 | $14.02 | 484,200 | — | — |
| 2021-10-25 | $14.13 | $14.12 | 1,066,000 | — | — |
| 2021-10-22 | $13.72 | $13.72 | 1,053,200 | — | — |
| 2021-10-21 | $13.57 | $13.57 | 2,903,600 | — | — |
| 2021-10-20 | $17.25 | $17.24 | 539,800 | — | — |
| 2021-10-19 | $16.90 | $16.90 | 620,200 | — | — |
| 2021-10-18 | $16.42 | $16.42 | 411,400 | — | — |
| 2021-10-15 | $16.31 | $16.31 | 434,600 | — | — |
| 2021-10-14 | $15.81 | $15.81 | 416,000 | — | — |
| 2021-10-13 | $15.83 | $15.83 | 469,600 | — | — |
| 2021-10-12 | $15.56 | $15.55 | 627,000 | — | — |
| 2021-10-11 | $14.83 | $14.83 | 688,200 | — | — |
| 2021-10-08 | $14.01 | $14.00 | 101,800 | — | — |
| 2021-10-07 | $13.98 | $13.98 | 148,000 | — | — |
| 2021-10-06 | $13.94 | $13.93 | 126,400 | — | — |
| 2021-10-05 | $13.90 | $13.90 | 329,200 | — | — |
| 2021-10-04 | $13.92 | $13.91 | 196,400 | — | — |
| 2021-10-01 | $13.85 | $13.85 | 255,000 | — | — |
| 2021-09-30 | $13.83 | $13.82 | 254,800 | — | — |
| 2021-09-29 | $14.27 | $14.27 | 261,000 | — | — |
| 2021-09-28 | $14.29 | $14.29 | 269,400 | — | — |
| 2021-09-27 | $14.59 | $14.59 | 284,800 | — | — |
| 2021-09-24 | $14.18 | $14.17 | 326,800 | — | — |
| 2021-09-23 | $14.13 | $14.13 | 433,400 | — | — |
| 2021-09-22 | $13.53 | $13.53 | 559,200 | — | — |
| 2021-09-21 | $13.51 | $13.50 | 751,600 | — | — |
| 2021-09-20 | $12.12 | $12.11 | 604,800 | — | — |
| 2021-09-17 | $11.65 | $11.65 | 484,800 | — | — |
| 2021-09-16 | $11.18 | $11.18 | 338,200 | — | — |
| 2021-09-15 | $11.53 | $11.53 | 205,000 | — | — |
| 2021-09-14 | $11.34 | $11.33 | 179,400 | — | — |
| 2021-09-13 | $11.74 | $11.74 | 315,600 | — | — |
| 2021-09-10 | $11.21 | $11.20 | 247,000 | — | — |
| 2021-09-09 | $11.27 | $11.27 | 259,200 | — | — |
| 2021-09-08 | $11.42 | $11.41 | 292,400 | — | — |
| 2021-09-07 | $11.64 | $11.64 | 174,200 | — | — |
| 2021-09-03 | $11.91 | $11.91 | 164,000 | — | — |
| 2021-09-02 | $12.20 | $12.20 | 152,000 | — | — |
| 2021-09-01 | $12.09 | $12.09 | 165,000 | — | — |
| 2021-08-31 | $12.18 | $12.18 | 216,400 | — | — |
| 2021-08-30 | $12.40 | $12.39 | 547,400 | — | — |
| 2021-08-27 | $11.53 | $11.53 | 334,600 | — | — |
| 2021-08-26 | $11.21 | $11.21 | 353,400 | — | — |
| 2021-08-25 | $11.35 | $11.35 | 135,200 | — | — |
| 2021-08-24 | $11.46 | $11.45 | 134,800 | — | — |
| 2021-08-23 | $11.45 | $11.44 | 307,200 | — | — |
| 2021-08-20 | $11.29 | $11.29 | 106,000 | — | — |
| 2021-08-19 | $10.99 | $10.98 | 151,000 | — | — |
| 2021-08-18 | $11.12 | $11.12 | 272,200 | — | — |
| 2021-08-17 | $11.34 | $11.34 | 213,400 | — | — |
| 2021-08-16 | $11.24 | $11.24 | 220,400 | — | — |
| 2021-08-13 | $11.04 | $11.04 | 118,400 | — | — |
| 2021-08-12 | $11.08 | $11.08 | 166,800 | — | — |
| 2021-08-11 | $11.07 | $11.07 | 184,400 | — | — |
| 2021-08-10 | $11.13 | $11.13 | 177,000 | — | — |
| 2021-08-09 | $10.82 | $10.82 | 494,600 | — | — |
| 2021-08-06 | $10.14 | $10.13 | 54,400 | — | — |
| 2021-08-05 | $10.14 | $10.14 | 65,400 | — | — |
| 2021-08-04 | $10.21 | $10.21 | 149,400 | — | — |
| 2021-08-03 | $10.56 | $10.55 | 294,200 | — | — |
| 2021-08-02 | $10.27 | $10.27 | 200,400 | — | — |
| 2021-07-30 | $10.51 | $10.51 | 213,800 | — | — |
| 2021-07-29 | $10.51 | $10.51 | 141,600 | — | — |
| 2021-07-28 | $10.14 | $10.13 | 258,400 | — | — |
| 2021-07-27 | $10.20 | $10.20 | 120,600 | — | — |
| 2021-07-26 | $10.00 | $10.00 | 156,000 | — | — |
| 2021-07-23 | $10.15 | $10.15 | 154,400 | — | — |
| 2021-07-22 | $10.08 | $10.08 | 292,600 | — | — |
| 2021-07-21 | $9.71 | $9.70 | 80,600 | — | — |
| 2021-07-20 | $9.53 | $9.53 | 117,600 | — | — |
| 2021-07-19 | $9.36 | $9.35 | 147,000 | — | — |
| 2021-07-16 | $9.55 | $9.55 | 102,400 | — | — |
| 2021-07-15 | $9.87 | $9.87 | 81,600 | — | — |
| 2021-07-14 | $9.80 | $9.80 | 81,200 | — | — |
| 2021-07-13 | $9.68 | $9.68 | 88,800 | — | — |
| 2021-07-12 | $9.71 | $9.70 | 94,000 | — | — |
| 2021-07-09 | $9.74 | $9.74 | 82,000 | — | — |
| 2021-07-08 | $9.50 | $9.49 | 149,000 | — | — |
| 2021-07-07 | $9.69 | $9.68 | 140,400 | — | — |
| 2021-07-06 | $9.74 | $9.73 | 145,600 | — | — |
| 2021-07-02 | $10.29 | $10.29 | 138,800 | — | — |
| 2021-07-01 | $10.66 | $10.65 | 175,800 | — | — |
| 2021-06-30 | $10.34 | $10.34 | 332,600 | — | — |
| 2021-06-29 | $9.98 | $9.98 | 108,000 | — | — |
| 2021-06-28 | $9.99 | $9.99 | 164,600 | — | — |
| 2021-06-25 | $10.08 | $10.08 | 432,800 | — | — |
| 2021-06-24 | $10.45 | $10.45 | 83,200 | — | — |
| 2021-06-23 | $10.31 | $10.30 | 197,000 | — | — |
| 2021-06-22 | $10.37 | $10.37 | 106,800 | — | — |
| 2021-06-21 | $10.29 | $10.29 | 135,000 | — | — |
| 2021-06-18 | $10.08 | $10.07 | 235,800 | — | — |
| 2021-06-17 | $10.55 | $10.55 | 187,600 | — | — |
| 2021-06-16 | $11.49 | $11.48 | 181,800 | — | — |
| 2021-06-15 | $11.53 | $11.53 | 115,400 | — | — |
| 2021-06-14 | $11.38 | $11.37 | 113,200 | — | — |
| 2021-06-11 | $11.23 | $11.23 | 342,800 | — | — |
| 2021-06-10 | $11.06 | $11.06 | 75,400 | — | — |
| 2021-06-09 | $11.22 | $11.21 | 81,200 | — | — |
| 2021-06-08 | $11.35 | $11.34 | 113,000 | — | — |
| 2021-06-07 | $11.17 | $11.17 | 133,600 | — | — |
| 2021-06-04 | $11.04 | $11.03 | 105,400 | — | — |
| 2021-06-03 | $11.14 | $11.14 | 91,000 | — | — |
| 2021-06-02 | $11.27 | $11.27 | 115,600 | — | — |
| 2021-06-01 | $11.51 | $11.50 | 159,600 | — | — |
| 2021-05-28 | $11.26 | $11.25 | 93,200 | — | — |
| 2021-05-27 | $11.17 | $11.17 | 166,800 | — | — |
| 2021-05-26 | $11.09 | $11.08 | 88,600 | — | — |
| 2021-05-25 | $11.00 | $11.00 | 177,600 | — | — |
| 2021-05-24 | $11.40 | $11.39 | 113,400 | — | — |
| 2021-05-21 | $11.48 | $11.47 | 128,200 | — | — |
| 2021-05-20 | $11.37 | $11.37 | 55,400 | — | — |
| 2021-05-19 | $11.51 | $11.50 | 123,400 | — | — |
| 2021-05-18 | $11.70 | $11.70 | 75,800 | — | — |
| 2021-05-17 | $11.79 | $11.79 | 123,800 | — | — |
| 2021-05-14 | $11.85 | $11.85 | 162,600 | — | — |
| 2021-05-13 | $11.60 | $11.60 | 218,400 | — | — |
| 2021-05-12 | $11.11 | $11.11 | 170,200 | — | — |
| 2021-05-11 | $11.30 | $11.29 | 133,400 | — | — |
| 2021-05-10 | $11.54 | $11.54 | 148,800 | — | — |
| 2021-05-07 | $11.66 | $11.66 | 133,200 | — | — |
| 2021-05-06 | $11.11 | $11.11 | 132,600 | — | — |
| 2021-05-05 | $11.43 | $11.43 | 108,800 | — | — |
| 2021-05-04 | $11.30 | $11.30 | 252,400 | — | — |
| 2021-05-03 | $11.34 | $11.34 | 145,400 | — | — |
| 2021-04-30 | $10.76 | $10.75 | 162,200 | — | — |
| 2021-04-29 | $10.92 | $10.92 | 128,000 | — | — |
| 2021-04-28 | $10.59 | $10.59 | 231,800 | — | — |
| 2021-04-27 | $10.68 | $10.68 | 371,400 | — | — |
| 2021-04-26 | $9.54 | $9.54 | 118,000 | — | — |
| 2021-04-23 | $9.78 | $9.78 | 84,800 | — | — |
| 2021-04-22 | $9.90 | $9.90 | 143,800 | — | — |
| 2021-04-21 | $9.95 | $9.95 | 265,000 | — | — |
| 2021-04-20 | $10.30 | $10.30 | 286,200 | — | — |
| 2021-04-19 | $10.35 | $10.35 | 125,000 | — | — |
| 2021-04-16 | $10.36 | $10.36 | 125,800 | — | — |
| 2021-04-15 | $10.15 | $10.15 | 83,600 | — | — |
| 2021-04-14 | $10.13 | $10.13 | 107,200 | — | — |
| 2021-04-13 | $10.14 | $10.14 | 92,600 | — | — |
| 2021-04-12 | $10.15 | $10.15 | 118,800 | — | — |
| 2021-04-09 | $10.21 | $10.21 | 61,400 | — | — |
| 2021-04-08 | $10.32 | $10.32 | 89,800 | — | — |
| 2021-04-07 | $10.25 | $10.25 | 178,000 | — | — |
| 2021-04-06 | $10.62 | $10.62 | 200,200 | — | — |
| 2021-04-05 | $10.70 | $10.70 | 200,000 | — | — |
| 2021-04-01 | $10.43 | $10.43 | 84,400 | — | — |
| 2021-03-31 | $10.30 | $10.30 | 115,600 | — | — |
| 2021-03-30 | $10.18 | $10.18 | 121,200 | — | — |
| 2021-03-29 | $9.86 | $9.85 | 121,600 | — | — |
| 2021-03-26 | $9.94 | $9.94 | 197,200 | — | — |
| 2021-03-25 | $9.63 | $9.63 | 73,000 | — | — |
| 2021-03-24 | $9.55 | $9.55 | 95,000 | — | — |
| 2021-03-23 | $9.49 | $9.48 | 180,800 | — | — |
| 2021-03-22 | $9.82 | $9.82 | 314,400 | — | — |
| 2021-03-19 | $9.95 | $9.94 | 529,800 | — | — |
| 2021-03-18 | $10.35 | $10.34 | 245,400 | — | — |
| 2021-03-17 | $10.38 | $10.38 | 142,800 | — | — |
| 2021-03-16 | $10.09 | $10.09 | 129,600 | — | — |
| 2021-03-15 | $10.31 | $10.30 | 128,600 | — | — |
| 2021-03-12 | $10.58 | $10.57 | 185,200 | — | — |
| 2021-03-11 | $10.48 | $10.47 | 99,200 | — | — |
| 2021-03-10 | $10.14 | $10.13 | 107,400 | — | — |
| 2021-03-09 | $10.05 | $10.05 | 277,000 | — | — |
| 2021-03-08 | $9.91 | $9.90 | 297,200 | — | — |
| 2021-03-05 | $9.83 | $9.83 | 169,400 | — | — |
| 2021-03-04 | $9.64 | $9.63 | 219,200 | — | — |
| 2021-03-03 | $9.96 | $9.96 | 148,600 | — | — |
| 2021-03-02 | $9.71 | $9.70 | 154,800 | — | — |
| 2021-03-01 | $9.52 | $9.52 | 164,600 | — | — |
| 2021-02-26 | $9.09 | $9.09 | 212,000 | — | — |
| 2021-02-25 | $9.31 | $9.30 | 132,200 | — | — |
| 2021-02-24 | $9.29 | $9.28 | 183,400 | — | — |
| 2021-02-23 | $9.12 | $9.12 | 313,600 | — | — |
| 2021-02-22 | $8.84 | $8.84 | 227,200 | — | — |
| 2021-02-19 | $9.09 | $9.09 | 217,200 | — | — |
| 2021-02-18 | $8.87 | $8.87 | 271,400 | — | — |
| 2021-02-17 | $8.96 | $8.96 | 150,000 | — | — |
| 2021-02-16 | $9.23 | $9.23 | 282,800 | — | — |
| 2021-02-12 | $9.11 | $9.10 | 102,600 | — | — |
| 2021-02-11 | $9.10 | $9.10 | 269,600 | — | — |
| 2021-02-10 | $9.13 | $9.13 | 222,200 | — | — |
| 2021-02-09 | $9.08 | $9.08 | 507,600 | — | — |
| 2021-02-08 | $8.69 | $8.69 | 357,600 | — | — |
| 2021-02-05 | $8.36 | $8.36 | 226,400 | — | — |
| 2021-02-04 | $8.20 | $8.20 | 173,400 | — | — |
| 2021-02-03 | $7.99 | $7.98 | 165,000 | — | — |
| 2021-02-02 | $8.05 | $8.05 | 350,400 | — | — |
| 2021-02-01 | $7.80 | $7.80 | 317,600 | — | — |
| 2021-01-29 | $7.55 | $7.54 | 421,000 | — | — |
| 2021-01-28 | $7.55 | $7.55 | 354,400 | — | — |
| 2021-01-27 | $7.85 | $7.84 | 491,200 | — | — |
| 2021-01-26 | $7.44 | $7.44 | 473,400 | — | — |
| 2021-01-25 | $7.99 | $7.98 | 510,000 | — | — |
| 2021-01-22 | $8.00 | $8.00 | 226,800 | — | — |
| 2021-01-21 | $8.16 | $8.15 | 258,000 | — | — |
| 2021-01-20 | $7.93 | $7.92 | 92,200 | — | — |
| 2021-01-19 | $7.85 | $7.85 | 97,000 | — | — |
| 2021-01-15 | $7.90 | $7.89 | 72,600 | — | — |
| 2021-01-14 | $7.98 | $7.98 | 120,000 | — | — |
| 2021-01-13 | $7.78 | $7.78 | 72,000 | — | — |
| 2021-01-12 | $8.07 | $8.06 | 96,200 | — | — |
| 2021-01-11 | $7.83 | $7.82 | 90,600 | — | — |
| 2021-01-08 | $7.89 | $7.89 | 194,800 | — | — |
| 2021-01-07 | $7.87 | $7.87 | 179,200 | — | — |
| 2021-01-06 | $7.80 | $7.80 | 220,200 | — | — |
| 2021-01-05 | $7.46 | $7.45 | 179,600 | — | — |
| 2021-01-04 | $7.18 | $7.18 | 125,200 | — | — |