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
- 1995-01-25 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 | $10.64 | $18.57 | 92,600 | — | — |
| 2021-12-30 | $10.87 | $18.82 | 147,900 | — | — |
| 2021-12-29 | $10.97 | $19.00 | 40,500 | — | — |
| 2021-12-28 | $11.00 | $19.05 | 39,500 | — | — |
| 2021-12-27 | $10.83 | $18.75 | 82,600 | — | — |
| 2021-12-23 | $11.02 | $19.08 | 28,600 | — | — |
| 2021-12-22 | $11.16 | $19.32 | 58,000 | — | — |
| 2021-12-21 | $10.84 | $18.77 | 57,900 | — | — |
| 2021-12-20 | $10.87 | $18.82 | 64,200 | — | — |
| 2021-12-17 | $10.97 | $19.00 | 264,100 | — | — |
| 2021-12-16 | $10.74 | $18.60 | 65,900 | — | — |
| 2021-12-15 | $10.61 | $18.37 | 131,100 | — | — |
| 2021-12-14 | $10.50 | $18.18 | 62,700 | — | — |
| 2021-12-13 | $10.57 | $18.30 | 110,500 | — | — |
| 2021-12-10 | $10.84 | $18.77 | 94,400 | — | — |
| 2021-12-09 | $10.73 | $18.58 | 53,900 | — | — |
| 2021-12-08 | $10.95 | $18.96 | 40,600 | — | — |
| 2021-12-07 | $11.23 | $19.45 | 41,500 | — | — |
| 2021-12-06 | $11.08 | $19.19 | 56,800 | — | — |
| 2021-12-03 | $11.09 | $19.20 | 65,400 | — | — |
| 2021-12-02 | $10.66 | $18.46 | 54,600 | — | — |
| 2021-12-01 | $10.52 | $18.22 | 91,500 | — | — |
| 2021-11-30 | $10.89 | $18.86 | 93,900 | — | — |
| 2021-11-29 | $11.17 | $19.34 | 60,500 | — | — |
| 2021-11-26 | $11.21 | $19.41 | 36,300 | — | — |
| 2021-11-24 | $11.31 | $19.58 | 34,700 | — | — |
| 2021-11-23 | $11.35 | $19.65 | 29,300 | — | — |
| 2021-11-22 | $11.40 | $19.74 | 46,700 | — | — |
| 2021-11-19 | $11.50 | $19.91 | 52,900 | — | — |
| 2021-11-18 | $11.27 | $19.52 | 42,800 | — | — |
| 2021-11-17 | $11.26 | $19.50 | 46,700 | — | — |
| 2021-11-16 | $11.26 | $19.50 | 43,700 | — | — |
| 2021-11-15 | $11.40 | $19.74 | 51,400 | — | — |
| 2021-11-12 | $11.31 | $19.58 | 29,200 | — | — |
| 2021-11-11 | $11.41 | $19.76 | 40,800 | — | — |
| 2021-11-10 | $11.24 | $19.46 | 22,000 | — | — |
| 2021-11-09 | $11.39 | $19.72 | 25,600 | — | — |
| 2021-11-08 | $11.44 | $19.81 | 33,300 | — | — |
| 2021-11-05 | $11.49 | $19.90 | 37,900 | — | — |
| 2021-11-04 | $11.36 | $19.67 | 36,300 | — | — |
| 2021-11-03 | $11.37 | $19.69 | 77,300 | — | — |
| 2021-11-02 | $11.24 | $19.46 | 26,900 | — | — |
| 2021-11-01 | $11.34 | $19.64 | 82,300 | — | — |
| 2021-10-29 | $11.11 | $19.24 | 54,900 | — | — |
| 2021-10-28 | $11.03 | $19.10 | 86,300 | — | — |
| 2021-10-27 | $10.75 | $18.61 | 81,100 | — | — |
| 2021-10-26 | $11.08 | $19.19 | 73,100 | — | — |
| 2021-10-25 | $11.14 | $19.29 | 46,900 | — | — |
| 2021-10-22 | $11.19 | $19.38 | 41,000 | — | — |
| 2021-10-21 | $11.18 | $19.36 | 75,000 | — | — |
| 2021-10-20 | $11.25 | $19.48 | 60,600 | — | — |
| 2021-10-19 | $11.25 | $19.48 | 55,900 | — | — |
| 2021-10-18 | $11.09 | $19.20 | 56,300 | — | — |
| 2021-10-15 | $11.24 | $19.46 | 85,800 | — | — |
| 2021-10-14 | $11.41 | $19.76 | 108,900 | — | — |
| 2021-10-13 | $11.60 | $20.09 | 24,600 | — | — |
| 2021-10-12 | $11.60 | $20.09 | 16,700 | — | — |
| 2021-10-11 | $11.54 | $19.98 | 32,400 | — | — |
| 2021-10-08 | $11.87 | $20.55 | 61,900 | — | — |
| 2021-10-07 | $11.47 | $19.86 | 30,500 | — | — |
| 2021-10-06 | $11.56 | $20.02 | 35,000 | — | — |
| 2021-10-05 | $11.61 | $20.10 | 38,800 | — | — |
| 2021-10-04 | $11.83 | $20.49 | 90,700 | — | — |
| 2021-10-01 | $11.58 | $20.05 | 64,700 | — | — |
| 2021-09-30 | $11.40 | $19.74 | 39,700 | — | — |
| 2021-09-29 | $11.51 | $19.78 | 69,800 | — | — |
| 2021-09-28 | $11.52 | $19.80 | 41,100 | — | — |
| 2021-09-27 | $11.58 | $19.90 | 27,100 | — | — |
| 2021-09-24 | $11.59 | $19.92 | 28,800 | — | — |
| 2021-09-23 | $11.68 | $20.08 | 36,000 | — | — |
| 2021-09-22 | $11.44 | $19.66 | 34,700 | — | — |
| 2021-09-21 | $11.41 | $19.61 | 57,700 | — | — |
| 2021-09-20 | $11.77 | $20.23 | 69,200 | — | — |
| 2021-09-17 | $11.75 | $20.20 | 168,700 | — | — |
| 2021-09-16 | $11.75 | $20.20 | 65,400 | — | — |
| 2021-09-15 | $11.85 | $20.37 | 63,300 | — | — |
| 2021-09-14 | $11.80 | $20.28 | 43,900 | — | — |
| 2021-09-13 | $11.79 | $20.26 | 42,200 | — | — |
| 2021-09-10 | $11.84 | $20.35 | 36,700 | — | — |
| 2021-09-09 | $11.97 | $20.57 | 32,100 | — | — |
| 2021-09-08 | $12.20 | $20.97 | 39,700 | — | — |
| 2021-09-07 | $12.20 | $20.97 | 73,300 | — | — |
| 2021-09-03 | $12.08 | $20.76 | 41,300 | — | — |
| 2021-09-02 | $12.25 | $21.06 | 43,800 | — | — |
| 2021-09-01 | $12.17 | $20.92 | 61,000 | — | — |
| 2021-08-31 | $12.17 | $20.92 | 63,500 | — | — |
| 2021-08-30 | $12.20 | $20.97 | 39,600 | — | — |
| 2021-08-27 | $12.00 | $20.63 | 42,900 | — | — |
| 2021-08-26 | $11.70 | $20.11 | 38,800 | — | — |
| 2021-08-25 | $11.75 | $20.20 | 49,400 | — | — |
| 2021-08-24 | $11.85 | $20.37 | 58,900 | — | — |
| 2021-08-23 | $11.69 | $20.09 | 68,100 | — | — |
| 2021-08-20 | $11.76 | $20.21 | 31,500 | — | — |
| 2021-08-19 | $11.78 | $20.25 | 88,500 | — | — |
| 2021-08-18 | $11.54 | $19.84 | 51,700 | — | — |
| 2021-08-17 | $11.61 | $19.96 | 137,600 | — | — |
| 2021-08-16 | $12.48 | $21.45 | 34,700 | — | — |
| 2021-08-13 | $12.47 | $21.43 | 23,000 | — | — |
| 2021-08-12 | $12.42 | $21.35 | 46,700 | — | — |
| 2021-08-11 | $12.64 | $21.73 | 38,100 | — | — |
| 2021-08-10 | $12.71 | $21.85 | 41,300 | — | — |
| 2021-08-09 | $12.56 | $21.59 | 32,900 | — | — |
| 2021-08-06 | $12.54 | $21.55 | 60,800 | — | — |
| 2021-08-05 | $12.70 | $21.83 | 28,700 | — | — |
| 2021-08-04 | $12.60 | $21.66 | 47,100 | — | — |
| 2021-08-03 | $12.57 | $21.61 | 48,100 | — | — |
| 2021-08-02 | $12.88 | $22.14 | 91,400 | — | — |
| 2021-07-30 | $12.68 | $21.79 | 51,700 | — | — |
| 2021-07-29 | $12.57 | $21.61 | 43,000 | — | — |
| 2021-07-28 | $12.48 | $21.45 | 30,000 | — | — |
| 2021-07-27 | $12.63 | $21.71 | 59,400 | — | — |
| 2021-07-26 | $12.60 | $21.66 | 81,300 | — | — |
| 2021-07-23 | $12.30 | $21.14 | 65,700 | — | — |
| 2021-07-22 | $12.03 | $20.68 | 57,600 | — | — |
| 2021-07-21 | $12.15 | $20.88 | 48,200 | — | — |
| 2021-07-20 | $12.23 | $21.02 | 43,600 | — | — |
| 2021-07-19 | $12.11 | $20.81 | 108,000 | — | — |
| 2021-07-16 | $12.31 | $21.16 | 105,800 | — | — |
| 2021-07-15 | $12.14 | $20.87 | 53,300 | — | — |
| 2021-07-14 | $12.16 | $20.90 | 49,100 | — | — |
| 2021-07-13 | $12.03 | $20.68 | 76,800 | — | — |
| 2021-07-12 | $11.88 | $20.42 | 67,600 | — | — |
| 2021-07-09 | $11.74 | $20.18 | 68,300 | — | — |
| 2021-07-08 | $11.67 | $20.06 | 81,700 | — | — |
| 2021-07-07 | $11.93 | $20.51 | 116,400 | — | — |
| 2021-07-06 | $11.80 | $20.28 | 123,700 | — | — |
| 2021-07-02 | $11.84 | $20.35 | 162,400 | — | — |
| 2021-07-01 | $11.85 | $20.37 | 89,200 | — | — |
| 2021-06-30 | $11.73 | $20.16 | 128,200 | — | — |
| 2021-06-29 | $11.84 | $20.20 | 105,300 | — | — |
| 2021-06-28 | $12.19 | $20.80 | 138,700 | — | — |
| 2021-06-25 | $12.62 | $21.54 | 2,198,900 | — | — |
| 2021-06-24 | $12.35 | $21.08 | 137,000 | — | — |
| 2021-06-23 | $12.39 | $21.14 | 101,500 | — | — |
| 2021-06-22 | $12.38 | $21.13 | 128,700 | — | — |
| 2021-06-21 | $12.20 | $20.82 | 160,900 | — | — |
| 2021-06-18 | $12.37 | $21.11 | 305,100 | — | — |
| 2021-06-17 | $12.39 | $21.14 | 90,900 | — | — |
| 2021-06-16 | $12.46 | $21.26 | 89,000 | — | — |
| 2021-06-15 | $12.83 | $21.89 | 136,600 | — | — |
| 2021-06-14 | $13.09 | $22.34 | 144,900 | — | — |
| 2021-06-11 | $13.10 | $22.35 | 125,400 | — | — |
| 2021-06-10 | $12.65 | $21.59 | 63,700 | — | — |
| 2021-06-09 | $12.60 | $21.50 | 50,000 | — | — |
| 2021-06-08 | $12.69 | $21.66 | 51,200 | — | — |
| 2021-06-07 | $12.54 | $21.40 | 82,100 | — | — |
| 2021-06-04 | $12.79 | $21.83 | 75,600 | — | — |
| 2021-06-03 | $12.89 | $22.00 | 91,600 | — | — |
| 2021-06-02 | $12.58 | $21.47 | 61,900 | — | — |
| 2021-06-01 | $12.49 | $21.31 | 69,700 | — | — |
| 2021-05-28 | $12.31 | $21.01 | 66,900 | — | — |
| 2021-05-27 | $12.50 | $21.33 | 67,200 | — | — |
| 2021-05-26 | $12.45 | $21.25 | 52,700 | — | — |
| 2021-05-25 | $12.25 | $20.90 | 65,200 | — | — |
| 2021-05-24 | $12.46 | $21.26 | 101,700 | — | — |
| 2021-05-21 | $12.49 | $21.31 | 160,200 | — | — |
| 2021-05-20 | $11.90 | $20.31 | 73,100 | — | — |
| 2021-05-19 | $11.83 | $20.19 | 61,800 | — | — |
| 2021-05-18 | $11.68 | $19.93 | 72,500 | — | — |
| 2021-05-17 | $11.54 | $19.69 | 67,200 | — | — |
| 2021-05-14 | $11.70 | $19.97 | 59,500 | — | — |
| 2021-05-13 | $11.61 | $19.81 | 137,800 | — | — |
| 2021-05-12 | $11.43 | $19.51 | 120,800 | — | — |
| 2021-05-11 | $12.10 | $20.65 | 114,900 | — | — |
| 2021-05-10 | $12.00 | $20.48 | 94,800 | — | — |
| 2021-05-07 | $11.84 | $20.20 | 85,600 | — | — |
| 2021-05-06 | $11.90 | $20.31 | 75,500 | — | — |
| 2021-05-05 | $11.61 | $19.81 | 173,800 | — | — |
| 2021-05-04 | $11.63 | $19.85 | 122,600 | — | — |
| 2021-05-03 | $12.14 | $20.72 | 232,300 | — | — |
| 2021-04-30 | $11.77 | $20.09 | 158,900 | — | — |
| 2021-04-29 | $11.77 | $20.09 | 107,800 | — | — |
| 2021-04-28 | $11.83 | $20.19 | 127,200 | — | — |
| 2021-04-27 | $11.92 | $20.34 | 136,700 | — | — |
| 2021-04-26 | $12.23 | $20.87 | 137,700 | — | — |
| 2021-04-23 | $12.47 | $21.28 | 69,600 | — | — |
| 2021-04-22 | $12.60 | $21.50 | 89,100 | — | — |
| 2021-04-21 | $12.83 | $21.89 | 128,900 | — | — |
| 2021-04-20 | $13.00 | $22.18 | 116,500 | — | — |
| 2021-04-19 | $12.91 | $22.03 | 211,100 | — | — |
| 2021-04-16 | $12.77 | $21.79 | 117,800 | — | — |
| 2021-04-15 | $13.15 | $22.44 | 154,900 | — | — |
| 2021-04-14 | $12.65 | $21.59 | 93,500 | — | — |
| 2021-04-13 | $12.58 | $21.47 | 73,400 | — | — |
| 2021-04-12 | $12.63 | $21.55 | 70,700 | — | — |
| 2021-04-09 | $12.56 | $21.43 | 82,000 | — | — |
| 2021-04-08 | $12.86 | $21.95 | 89,000 | — | — |
| 2021-04-07 | $12.85 | $21.93 | 104,300 | — | — |
| 2021-04-06 | $13.06 | $22.29 | 115,700 | — | — |
| 2021-04-05 | $12.98 | $22.15 | 104,000 | — | — |
| 2021-04-01 | $13.27 | $22.65 | 102,400 | — | — |
| 2021-03-31 | $13.45 | $22.95 | 91,900 | — | — |
| 2021-03-30 | $13.48 | $22.86 | 57,900 | — | — |
| 2021-03-29 | $13.48 | $22.86 | 78,700 | — | — |
| 2021-03-26 | $13.67 | $23.18 | 88,000 | — | — |
| 2021-03-25 | $13.41 | $22.74 | 63,400 | — | — |
| 2021-03-24 | $13.18 | $22.35 | 57,200 | — | — |
| 2021-03-23 | $13.33 | $22.60 | 62,400 | — | — |
| 2021-03-22 | $13.61 | $23.08 | 113,800 | — | — |
| 2021-03-19 | $13.97 | $23.69 | 293,400 | — | — |
| 2021-03-18 | $13.96 | $23.67 | 90,300 | — | — |
| 2021-03-17 | $14.23 | $24.13 | 101,800 | — | — |
| 2021-03-16 | $14.40 | $24.42 | 59,700 | — | — |
| 2021-03-15 | $14.65 | $24.84 | 93,300 | — | — |
| 2021-03-12 | $15.22 | $25.81 | 64,200 | — | — |
| 2021-03-11 | $15.08 | $25.57 | 69,700 | — | — |
| 2021-03-10 | $15.27 | $25.89 | 98,500 | — | — |
| 2021-03-09 | $15.06 | $25.54 | 128,200 | — | — |
| 2021-03-08 | $14.53 | $24.64 | 140,400 | — | — |
| 2021-03-05 | $13.67 | $23.18 | 110,100 | — | — |
| 2021-03-04 | $13.35 | $22.64 | 106,500 | — | — |
| 2021-03-03 | $13.42 | $22.76 | 71,900 | — | — |
| 2021-03-02 | $13.14 | $22.28 | 74,200 | — | — |
| 2021-03-01 | $13.65 | $23.15 | 156,700 | — | — |
| 2021-02-26 | $12.95 | $21.96 | 104,100 | — | — |
| 2021-02-25 | $13.06 | $22.15 | 51,200 | — | — |
| 2021-02-24 | $13.23 | $22.43 | 84,400 | — | — |
| 2021-02-23 | $12.95 | $21.96 | 68,200 | — | — |
| 2021-02-22 | $13.18 | $22.35 | 75,800 | — | — |
| 2021-02-19 | $13.00 | $22.04 | 71,700 | — | — |
| 2021-02-18 | $13.06 | $22.15 | 55,700 | — | — |
| 2021-02-17 | $13.07 | $22.16 | 72,100 | — | — |
| 2021-02-16 | $13.24 | $22.45 | 55,300 | — | — |
| 2021-02-12 | $13.30 | $22.55 | 50,000 | — | — |
| 2021-02-11 | $13.44 | $22.79 | 85,700 | — | — |
| 2021-02-10 | $13.30 | $22.55 | 87,900 | — | — |
| 2021-02-09 | $13.59 | $23.04 | 78,200 | — | — |
| 2021-02-08 | $13.44 | $22.79 | 90,900 | — | — |
| 2021-02-05 | $13.06 | $22.15 | 82,500 | — | — |
| 2021-02-04 | $12.78 | $21.67 | 78,600 | — | — |
| 2021-02-03 | $12.71 | $21.55 | 52,100 | — | — |
| 2021-02-02 | $12.77 | $21.65 | 62,700 | — | — |
| 2021-02-01 | $12.50 | $21.20 | 94,200 | — | — |
| 2021-01-29 | $12.67 | $21.48 | 147,800 | — | — |
| 2021-01-28 | $12.53 | $21.25 | 81,300 | — | — |
| 2021-01-27 | $12.76 | $21.64 | 112,700 | — | — |
| 2021-01-26 | $12.92 | $21.91 | 112,200 | — | — |
| 2021-01-25 | $12.60 | $21.37 | 102,800 | — | — |
| 2021-01-22 | $12.82 | $21.74 | 93,400 | — | — |
| 2021-01-21 | $12.76 | $21.64 | 191,400 | — | — |
| 2021-01-20 | $12.67 | $21.48 | 80,600 | — | — |
| 2021-01-19 | $12.98 | $22.01 | 80,600 | — | — |
| 2021-01-15 | $13.08 | $22.18 | 98,700 | — | — |
| 2021-01-14 | $13.04 | $22.11 | 72,100 | — | — |
| 2021-01-13 | $13.09 | $22.20 | 74,300 | — | — |
| 2021-01-12 | $13.21 | $22.40 | 149,100 | — | — |
| 2021-01-11 | $12.97 | $21.99 | 83,900 | — | — |
| 2021-01-08 | $13.01 | $22.06 | 89,800 | — | — |
| 2021-01-07 | $13.03 | $22.10 | 99,400 | — | — |
| 2021-01-06 | $12.93 | $21.93 | 133,700 | — | — |
| 2021-01-05 | $12.89 | $21.86 | 284,700 | — | — |
| 2021-01-04 | $11.89 | $20.16 | 72,500 | — | — |