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
- 2004-03-30 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 | $13.77 | $17.19 | 1,100 | — | — |
| 2021-12-30 | $13.73 | $17.14 | 18,900 | — | — |
| 2021-12-29 | $13.78 | $17.20 | 1,900 | — | — |
| 2021-12-28 | $13.86 | $17.30 | 3,500 | — | — |
| 2021-12-27 | $13.82 | $17.25 | 21,300 | — | — |
| 2021-12-23 | $13.75 | $17.17 | 8,500 | — | — |
| 2021-12-22 | $13.70 | $17.10 | 5,100 | — | — |
| 2021-12-21 | $13.78 | $17.20 | 12,500 | — | — |
| 2021-12-20 | $13.80 | $17.23 | 14,800 | — | — |
| 2021-12-17 | $13.85 | $17.29 | 110,200 | — | — |
| 2021-12-16 | $13.68 | $17.08 | 5,000 | — | — |
| 2021-12-15 | $13.61 | $16.99 | 14,400 | — | — |
| 2021-12-14 | $13.61 | $16.99 | 24,800 | — | — |
| 2021-12-13 | $13.69 | $17.09 | 7,700 | — | — |
| 2021-12-10 | $13.72 | $17.13 | 8,100 | — | — |
| 2021-12-09 | $13.66 | $17.06 | 3,600 | — | — |
| 2021-12-08 | $13.75 | $17.17 | 2,400 | — | — |
| 2021-12-07 | $13.68 | $17.08 | 3,000 | — | — |
| 2021-12-06 | $13.75 | $17.17 | 10,000 | — | — |
| 2021-12-03 | $13.74 | $17.15 | 2,300 | — | — |
| 2021-12-02 | $13.75 | $17.17 | 7,800 | — | — |
| 2021-12-01 | $13.57 | $16.94 | 4,800 | — | — |
| 2021-11-30 | $13.73 | $17.14 | 2,800 | — | — |
| 2021-11-29 | $13.75 | $17.17 | 10,500 | — | — |
| 2021-11-26 | $13.75 | $17.17 | 2,800 | — | — |
| 2021-11-24 | $13.70 | $17.10 | 13,400 | — | — |
| 2021-11-23 | $13.71 | $17.12 | 15,000 | — | — |
| 2021-11-22 | $13.75 | $17.17 | 24,900 | — | — |
| 2021-11-19 | $13.70 | $17.10 | 19,400 | — | — |
| 2021-11-18 | $13.72 | $17.13 | 37,000 | — | — |
| 2021-11-17 | $13.75 | $17.17 | 21,900 | — | — |
| 2021-11-16 | $13.87 | $17.32 | 37,500 | — | — |
| 2021-11-15 | $13.80 | $17.23 | 19,000 | — | — |
| 2021-11-12 | $13.77 | $17.19 | 11,800 | — | — |
| 2021-11-11 | $13.80 | $17.23 | 35,900 | — | — |
| 2021-11-10 | $13.80 | $17.23 | 10,100 | — | — |
| 2021-11-09 | $13.79 | $17.22 | 9,800 | — | — |
| 2021-11-08 | $13.75 | $17.17 | 17,200 | — | — |
| 2021-11-05 | $13.80 | $17.23 | 8,100 | — | — |
| 2021-11-04 | $13.80 | $17.23 | 8,300 | — | — |
| 2021-11-03 | $13.80 | $17.23 | 18,700 | — | — |
| 2021-11-02 | $13.73 | $17.14 | 11,100 | — | — |
| 2021-11-01 | $13.74 | $17.15 | 25,100 | — | — |
| 2021-10-29 | $13.60 | $16.98 | 11,800 | — | — |
| 2021-10-28 | $13.70 | $17.10 | 12,200 | — | — |
| 2021-10-27 | $13.70 | $17.10 | 36,500 | — | — |
| 2021-10-26 | $13.80 | $17.23 | 9,000 | — | — |
| 2021-10-25 | $13.83 | $17.27 | 25,400 | — | — |
| 2021-10-22 | $13.82 | $17.25 | 23,800 | — | — |
| 2021-10-21 | $13.75 | $17.17 | 6,000 | — | — |
| 2021-10-20 | $13.72 | $17.13 | 6,800 | — | — |
| 2021-10-19 | $13.75 | $17.17 | 7,300 | — | — |
| 2021-10-18 | $13.75 | $17.17 | 11,100 | — | — |
| 2021-10-15 | $13.83 | $17.27 | 31,000 | — | — |
| 2021-10-14 | $13.89 | $17.34 | 7,900 | — | — |
| 2021-10-13 | $13.77 | $17.19 | 6,000 | — | — |
| 2021-10-12 | $13.75 | $17.17 | 5,800 | — | — |
| 2021-10-11 | $13.84 | $17.28 | 10,400 | — | — |
| 2021-10-08 | $13.84 | $17.28 | 9,300 | — | — |
| 2021-10-07 | $13.79 | $17.22 | 27,700 | — | — |
| 2021-10-06 | $13.77 | $17.19 | 7,000 | — | — |
| 2021-10-05 | $13.85 | $17.29 | 22,400 | — | — |
| 2021-10-04 | $13.81 | $17.24 | 8,900 | — | — |
| 2021-10-01 | $13.93 | $17.39 | 8,700 | — | — |
| 2021-09-30 | $13.75 | $17.17 | 13,300 | — | — |
| 2021-09-29 | $13.80 | $17.23 | 12,100 | — | — |
| 2021-09-28 | $13.84 | $17.28 | 18,200 | — | — |
| 2021-09-27 | $13.81 | $17.24 | 23,700 | — | — |
| 2021-09-24 | $13.81 | $17.24 | 12,700 | — | — |
| 2021-09-23 | $13.75 | $17.17 | 15,700 | — | — |
| 2021-09-22 | $13.72 | $17.13 | 9,000 | — | — |
| 2021-09-21 | $13.70 | $17.10 | 47,100 | — | — |
| 2021-09-20 | $13.70 | $17.10 | 9,200 | — | — |
| 2021-09-17 | $13.95 | $17.42 | 71,600 | — | — |
| 2021-09-16 | $13.74 | $17.15 | 8,200 | — | — |
| 2021-09-15 | $13.73 | $17.14 | 17,500 | — | — |
| 2021-09-14 | $13.69 | $17.09 | 8,300 | — | — |
| 2021-09-13 | $13.72 | $17.13 | 14,600 | — | — |
| 2021-09-10 | $13.70 | $17.10 | 11,500 | — | — |
| 2021-09-09 | $13.68 | $17.08 | 12,200 | — | — |
| 2021-09-08 | $13.75 | $17.17 | 10,800 | — | — |
| 2021-09-07 | $13.81 | $17.24 | 24,000 | — | — |
| 2021-09-03 | $13.82 | $17.25 | 16,900 | — | — |
| 2021-09-02 | $13.91 | $17.37 | 15,600 | — | — |
| 2021-09-01 | $13.87 | $17.32 | 91,300 | — | — |
| 2021-08-31 | $13.96 | $17.43 | 11,000 | — | — |
| 2021-08-30 | $14.00 | $17.48 | 9,200 | — | — |
| 2021-08-27 | $13.90 | $17.35 | 13,200 | — | — |
| 2021-08-26 | $13.85 | $17.29 | 10,300 | — | — |
| 2021-08-25 | $13.90 | $17.35 | 20,300 | — | — |
| 2021-08-24 | $13.94 | $17.40 | 15,300 | — | — |
| 2021-08-23 | $13.88 | $17.33 | 18,800 | — | — |
| 2021-08-20 | $13.91 | $17.37 | 13,200 | — | — |
| 2021-08-19 | $13.81 | $17.24 | 23,100 | — | — |
| 2021-08-18 | $14.00 | $17.48 | 22,400 | — | — |
| 2021-08-17 | $14.04 | $17.53 | 10,500 | — | — |
| 2021-08-16 | $14.18 | $17.70 | 30,400 | — | — |
| 2021-08-13 | $14.10 | $17.60 | 7,400 | — | — |
| 2021-08-12 | $14.01 | $17.49 | 27,700 | — | — |
| 2021-08-11 | $14.00 | $17.48 | 229,200 | — | — |
| 2021-08-10 | $13.87 | $17.32 | 18,800 | — | — |
| 2021-08-09 | $13.94 | $17.40 | 11,500 | — | — |
| 2021-08-06 | $13.97 | $17.44 | 15,200 | — | — |
| 2021-08-05 | $13.88 | $17.33 | 12,000 | — | — |
| 2021-08-04 | $13.81 | $17.24 | 8,000 | — | — |
| 2021-08-03 | $13.83 | $17.27 | 5,100 | — | — |
| 2021-08-02 | $13.74 | $17.15 | 10,400 | — | — |
| 2021-07-30 | $13.85 | $17.29 | 8,400 | — | — |
| 2021-07-29 | $13.89 | $17.34 | 6,200 | — | — |
| 2021-07-28 | $13.58 | $16.96 | 4,100 | — | — |
| 2021-07-27 | $13.55 | $16.92 | 6,000 | — | — |
| 2021-07-26 | $13.54 | $16.91 | 6,100 | — | — |
| 2021-07-23 | $13.45 | $16.79 | 13,700 | — | — |
| 2021-07-22 | $13.42 | $16.76 | 12,800 | — | — |
| 2021-07-21 | $13.47 | $16.82 | 8,400 | — | — |
| 2021-07-20 | $13.35 | $16.67 | 11,900 | — | — |
| 2021-07-19 | $13.41 | $16.74 | 14,800 | — | — |
| 2021-07-16 | $13.60 | $16.98 | 16,200 | — | — |
| 2021-07-15 | $13.72 | $17.13 | 66,000 | — | — |
| 2021-07-14 | $13.58 | $16.96 | 3,000 | — | — |
| 2021-07-13 | $13.65 | $17.04 | 13,100 | — | — |
| 2021-07-12 | $13.60 | $16.98 | 10,900 | — | — |
| 2021-07-09 | $13.60 | $16.98 | 8,900 | — | — |
| 2021-07-08 | $13.49 | $16.84 | 17,000 | — | — |
| 2021-07-07 | $13.60 | $16.98 | 10,600 | — | — |
| 2021-07-06 | $13.79 | $17.22 | 4,100 | — | — |
| 2021-07-02 | $13.75 | $17.17 | 7,400 | — | — |
| 2021-07-01 | $13.66 | $17.06 | 9,700 | — | — |
| 2021-06-30 | $13.68 | $17.08 | 17,000 | — | — |
| 2021-06-29 | $13.50 | $16.86 | 211,800 | — | — |
| 2021-06-28 | $13.65 | $17.04 | 13,400 | — | — |
| 2021-06-25 | $13.55 | $16.92 | 35,700 | — | — |
| 2021-06-24 | $13.59 | $16.97 | 6,200 | — | — |
| 2021-06-23 | $13.70 | $17.10 | 11,300 | — | — |
| 2021-06-22 | $13.92 | $17.38 | 4,700 | — | — |
| 2021-06-21 | $13.78 | $17.20 | 9,900 | — | — |
| 2021-06-18 | $13.88 | $17.33 | 26,600 | — | — |
| 2021-06-17 | $13.80 | $17.23 | 6,700 | — | — |
| 2021-06-16 | $13.61 | $16.99 | 6,200 | — | — |
| 2021-06-15 | $13.52 | $16.88 | 6,200 | — | — |
| 2021-06-14 | $13.55 | $16.92 | 12,800 | — | — |
| 2021-06-11 | $13.69 | $17.09 | 5,800 | — | — |
| 2021-06-10 | $13.79 | $17.22 | 10,400 | — | — |
| 2021-06-09 | $13.67 | $17.07 | 8,200 | — | — |
| 2021-06-08 | $13.71 | $17.12 | 4,400 | — | — |
| 2021-06-07 | $13.87 | $17.32 | 22,200 | — | — |
| 2021-06-04 | $13.85 | $17.29 | 3,800 | — | — |
| 2021-06-03 | $13.87 | $17.32 | 4,100 | — | — |
| 2021-06-02 | $13.92 | $17.38 | 7,300 | — | — |
| 2021-06-01 | $13.93 | $17.39 | 29,900 | — | — |
| 2021-05-28 | $13.51 | $16.87 | 8,600 | — | — |
| 2021-05-27 | $13.53 | $16.89 | 12,800 | — | — |
| 2021-05-26 | $13.31 | $16.62 | 17,800 | — | — |
| 2021-05-25 | $13.21 | $16.49 | 10,000 | — | — |
| 2021-05-24 | $13.50 | $16.86 | 5,200 | — | — |
| 2021-05-21 | $13.35 | $16.67 | 10,000 | — | — |
| 2021-05-20 | $13.45 | $16.79 | 38,600 | — | — |
| 2021-05-19 | $13.24 | $16.53 | 7,400 | — | — |
| 2021-05-18 | $13.14 | $16.41 | 11,800 | — | — |
| 2021-05-17 | $13.25 | $16.54 | 9,600 | — | — |
| 2021-05-14 | $13.24 | $16.53 | 40,200 | — | — |
| 2021-05-13 | $13.08 | $16.33 | 20,700 | — | — |
| 2021-05-12 | $13.22 | $16.51 | 15,500 | — | — |
| 2021-05-11 | $13.31 | $16.62 | 18,100 | — | — |
| 2021-05-10 | $13.20 | $16.48 | 15,100 | — | — |
| 2021-05-07 | $13.09 | $16.34 | 22,300 | — | — |
| 2021-05-06 | $12.90 | $16.11 | 16,200 | — | — |
| 2021-05-05 | $13.11 | $16.37 | 24,800 | — | — |
| 2021-05-04 | $13.09 | $16.34 | 13,800 | — | — |
| 2021-05-03 | $13.19 | $16.47 | 28,900 | — | — |
| 2021-04-30 | $13.00 | $16.23 | 57,900 | — | — |
| 2021-04-29 | $13.08 | $16.33 | 203,300 | — | — |
| 2021-04-28 | $13.03 | $16.27 | 18,700 | — | — |
| 2021-04-27 | $13.11 | $16.37 | 24,000 | — | — |
| 2021-04-26 | $12.87 | $16.07 | 66,300 | — | — |
| 2021-04-23 | $13.22 | $16.51 | 41,100 | — | — |
| 2021-04-22 | $13.09 | $16.34 | 21,700 | — | — |
| 2021-04-21 | $13.05 | $16.29 | 84,800 | — | — |
| 2021-04-20 | $12.79 | $15.97 | 181,300 | — | — |
| 2021-04-19 | $14.75 | $18.42 | 61,100 | — | — |
| 2021-04-16 | $14.37 | $17.94 | 103,000 | — | — |
| 2021-04-15 | $14.47 | $18.07 | 20,800 | — | — |
| 2021-04-14 | $14.43 | $18.02 | 36,400 | — | — |
| 2021-04-13 | $14.09 | $17.59 | 29,100 | — | — |
| 2021-04-12 | $14.00 | $17.48 | 125,100 | — | — |
| 2021-04-09 | $13.75 | $17.17 | 102,900 | — | — |
| 2021-04-08 | $13.25 | $16.54 | 30,000 | — | — |
| 2021-04-07 | $13.16 | $16.43 | 37,400 | — | — |
| 2021-04-06 | $13.01 | $16.24 | 11,200 | — | — |
| 2021-04-05 | $13.21 | $16.49 | 23,100 | — | — |
| 2021-04-01 | $12.50 | $15.61 | 4,900 | — | — |
| 2021-03-31 | $12.41 | $15.49 | 8,500 | — | — |
| 2021-03-30 | $12.69 | $15.84 | 1,000 | — | — |
| 2021-03-29 | $12.31 | $15.37 | 13,800 | — | — |
| 2021-03-26 | $12.69 | $15.84 | 1,700 | — | — |
| 2021-03-25 | $12.88 | $16.08 | 2,100 | — | — |
| 2021-03-24 | $12.78 | $15.96 | 3,800 | — | — |
| 2021-03-23 | $12.80 | $15.98 | 6,000 | — | — |
| 2021-03-22 | $12.90 | $16.11 | 6,200 | — | — |
| 2021-03-19 | $12.78 | $15.96 | 11,200 | — | — |
| 2021-03-18 | $12.50 | $15.61 | 12,400 | — | — |
| 2021-03-17 | $12.39 | $15.47 | 4,700 | — | — |
| 2021-03-16 | $12.29 | $15.34 | 11,300 | — | — |
| 2021-03-15 | $12.39 | $15.47 | 10,600 | — | — |
| 2021-03-12 | $12.14 | $15.16 | 24,200 | — | — |
| 2021-03-11 | $11.85 | $14.80 | 13,300 | — | — |
| 2021-03-10 | $11.50 | $14.36 | 13,800 | — | — |
| 2021-03-09 | $11.40 | $14.23 | 29,500 | — | — |
| 2021-03-08 | $11.43 | $14.27 | 12,200 | — | — |
| 2021-03-05 | $11.41 | $14.25 | 3,800 | — | — |
| 2021-03-04 | $11.26 | $14.06 | 7,700 | — | — |
| 2021-03-03 | $11.45 | $14.30 | 8,300 | — | — |
| 2021-03-02 | $11.48 | $14.33 | 4,000 | — | — |
| 2021-03-01 | $11.54 | $14.41 | 7,900 | — | — |
| 2021-02-26 | $11.25 | $14.05 | 3,700 | — | — |
| 2021-02-25 | $11.39 | $14.22 | 42,800 | — | — |
| 2021-02-24 | $11.28 | $14.08 | 9,300 | — | — |
| 2021-02-23 | $11.31 | $14.12 | 6,700 | — | — |
| 2021-02-22 | $11.39 | $14.22 | 15,200 | — | — |
| 2021-02-19 | $11.45 | $14.30 | 4,800 | — | — |
| 2021-02-18 | $11.00 | $13.73 | 18,300 | — | — |
| 2021-02-17 | $11.19 | $13.97 | 6,500 | — | — |
| 2021-02-16 | $11.20 | $13.98 | 8,000 | — | — |
| 2021-02-12 | $10.98 | $13.71 | 6,100 | — | — |
| 2021-02-11 | $11.07 | $13.82 | 9,600 | — | — |
| 2021-02-10 | $11.11 | $13.87 | 55,200 | — | — |
| 2021-02-09 | $11.07 | $13.53 | 48,400 | — | — |
| 2021-02-08 | $11.09 | $13.56 | 204,300 | — | — |
| 2021-02-05 | $11.34 | $13.86 | 57,300 | — | — |
| 2021-02-04 | $11.20 | $13.69 | 5,800 | — | — |
| 2021-02-03 | $11.20 | $13.69 | 2,400 | — | — |
| 2021-02-02 | $11.04 | $13.50 | 2,800 | — | — |
| 2021-02-01 | $11.05 | $13.51 | 1,300 | — | — |
| 2021-01-29 | $11.10 | $13.57 | 2,600 | — | — |
| 2021-01-28 | $10.78 | $13.18 | 3,500 | — | — |
| 2021-01-27 | $10.75 | $13.14 | 6,200 | — | — |
| 2021-01-26 | $10.80 | $13.20 | 14,900 | — | — |
| 2021-01-25 | $10.75 | $13.14 | 5,800 | — | — |
| 2021-01-22 | $10.80 | $13.20 | 15,600 | — | — |
| 2021-01-21 | $10.87 | $13.29 | 11,000 | — | — |
| 2021-01-20 | $10.95 | $13.39 | 36,800 | — | — |
| 2021-01-19 | $11.10 | $13.57 | 4,300 | — | — |
| 2021-01-15 | $11.09 | $13.56 | 1,500 | — | — |
| 2021-01-14 | $11.20 | $13.69 | 1,700 | — | — |
| 2021-01-13 | $11.18 | $13.67 | 6,100 | — | — |
| 2021-01-12 | $10.97 | $13.41 | 5,100 | — | — |
| 2021-01-11 | $10.94 | $13.38 | 6,500 | — | — |
| 2021-01-08 | $10.88 | $13.30 | 20,100 | — | — |
| 2021-01-07 | $11.00 | $13.45 | 17,900 | — | — |
| 2021-01-06 | $10.96 | $13.40 | 21,700 | — | — |
| 2021-01-05 | $10.42 | $12.74 | 12,200 | — | — |
| 2021-01-04 | $10.96 | $13.40 | 9,400 | — | — |