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
- 2008-09-18 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 | $12.89 | $25.05 | 558,700 | — | — |
| 2021-12-30 | $13.02 | $25.30 | 367,900 | — | — |
| 2021-12-29 | $13.23 | $25.71 | 350,100 | — | — |
| 2021-12-28 | $13.42 | $26.08 | 361,500 | — | — |
| 2021-12-27 | $13.47 | $26.18 | 425,400 | — | — |
| 2021-12-23 | $13.13 | $25.52 | 545,300 | — | — |
| 2021-12-22 | $13.25 | $25.75 | 371,500 | — | — |
| 2021-12-21 | $13.00 | $25.27 | 414,300 | — | — |
| 2021-12-20 | $12.84 | $24.95 | 776,400 | — | — |
| 2021-12-17 | $13.14 | $25.54 | 1,279,000 | — | — |
| 2021-12-16 | $13.02 | $25.30 | 912,200 | — | — |
| 2021-12-15 | $12.99 | $25.25 | 743,800 | — | — |
| 2021-12-14 | $13.10 | $25.46 | 497,300 | — | — |
| 2021-12-13 | $13.50 | $26.24 | 558,600 | — | — |
| 2021-12-10 | $13.96 | $27.13 | 468,000 | — | — |
| 2021-12-09 | $13.92 | $27.05 | 444,300 | — | — |
| 2021-12-08 | $14.13 | $27.46 | 395,100 | — | — |
| 2021-12-07 | $13.93 | $27.07 | 602,400 | — | — |
| 2021-12-06 | $13.67 | $26.57 | 673,400 | — | — |
| 2021-12-03 | $13.45 | $26.14 | 718,200 | — | — |
| 2021-12-02 | $13.43 | $26.10 | 1,134,000 | — | — |
| 2021-12-01 | $13.05 | $25.36 | 1,108,100 | — | — |
| 2021-11-30 | $12.85 | $24.97 | 1,775,200 | — | — |
| 2021-11-29 | $12.79 | $24.86 | 1,123,400 | — | — |
| 2021-11-26 | $12.81 | $24.90 | 888,600 | — | — |
| 2021-11-24 | $13.48 | $26.20 | 269,200 | — | — |
| 2021-11-23 | $13.53 | $26.30 | 711,000 | — | — |
| 2021-11-22 | $13.37 | $25.98 | 693,200 | — | — |
| 2021-11-19 | $13.53 | $26.30 | 1,068,200 | — | — |
| 2021-11-18 | $13.93 | $27.07 | 1,124,500 | — | — |
| 2021-11-17 | $13.90 | $27.01 | 993,000 | — | — |
| 2021-11-16 | $14.24 | $27.68 | 722,300 | — | — |
| 2021-11-15 | $14.54 | $28.26 | 666,900 | — | — |
| 2021-11-12 | $14.61 | $28.39 | 420,300 | — | — |
| 2021-11-11 | $14.79 | $28.74 | 732,500 | — | — |
| 2021-11-10 | $14.75 | $28.67 | 655,600 | — | — |
| 2021-11-09 | $15.19 | $29.52 | 831,500 | — | — |
| 2021-11-08 | $15.12 | $29.39 | 721,900 | — | — |
| 2021-11-05 | $14.89 | $28.94 | 601,300 | — | — |
| 2021-11-04 | $14.87 | $28.90 | 698,500 | — | — |
| 2021-11-03 | $14.97 | $29.09 | 785,500 | — | — |
| 2021-11-02 | $14.98 | $29.11 | 558,700 | — | — |
| 2021-11-01 | $15.20 | $29.54 | 408,200 | — | — |
| 2021-10-29 | $15.15 | $29.44 | 1,102,300 | — | — |
| 2021-10-28 | $15.25 | $29.64 | 468,800 | — | — |
| 2021-10-27 | $15.22 | $29.58 | 673,500 | — | — |
| 2021-10-26 | $15.38 | $29.89 | 736,000 | — | — |
| 2021-10-25 | $15.30 | $29.74 | 1,079,100 | — | — |
| 2021-10-22 | $15.32 | $29.77 | 719,900 | — | — |
| 2021-10-21 | $15.31 | $29.75 | 832,100 | — | — |
| 2021-10-20 | $15.55 | $30.22 | 644,000 | — | — |
| 2021-10-19 | $15.64 | $30.40 | 478,500 | — | — |
| 2021-10-18 | $15.45 | $30.03 | 460,000 | — | — |
| 2021-10-15 | $15.69 | $30.49 | 623,100 | — | — |
| 2021-10-14 | $15.48 | $30.09 | 366,200 | — | — |
| 2021-10-13 | $15.54 | $30.20 | 562,300 | — | — |
| 2021-10-12 | $15.62 | $30.36 | 468,000 | — | — |
| 2021-10-11 | $15.64 | $30.40 | 482,200 | — | — |
| 2021-10-08 | $15.49 | $30.10 | 619,600 | — | — |
| 2021-10-07 | $15.17 | $29.48 | 731,400 | — | — |
| 2021-10-06 | $14.82 | $28.80 | 950,500 | — | — |
| 2021-10-05 | $14.88 | $28.92 | 597,100 | — | — |
| 2021-10-04 | $14.92 | $29.00 | 1,104,400 | — | — |
| 2021-10-01 | $14.63 | $28.43 | 867,200 | — | — |
| 2021-09-30 | $14.35 | $27.89 | 1,197,900 | — | — |
| 2021-09-29 | $14.10 | $27.40 | 484,500 | — | — |
| 2021-09-28 | $14.06 | $27.33 | 1,261,100 | — | — |
| 2021-09-27 | $13.96 | $27.13 | 2,133,600 | — | — |
| 2021-09-24 | $13.24 | $25.73 | 349,600 | — | — |
| 2021-09-23 | $13.50 | $26.24 | 523,900 | — | — |
| 2021-09-22 | $13.33 | $25.91 | 743,100 | — | — |
| 2021-09-21 | $13.14 | $25.54 | 668,500 | — | — |
| 2021-09-20 | $13.08 | $25.42 | 1,209,800 | — | — |
| 2021-09-17 | $13.33 | $25.91 | 1,076,200 | — | — |
| 2021-09-16 | $13.67 | $26.57 | 917,800 | — | — |
| 2021-09-15 | $13.67 | $26.57 | 1,136,300 | — | — |
| 2021-09-14 | $13.28 | $25.81 | 1,047,000 | — | — |
| 2021-09-13 | $13.47 | $26.18 | 1,032,500 | — | — |
| 2021-09-10 | $13.26 | $25.77 | 1,126,800 | — | — |
| 2021-09-09 | $13.33 | $25.91 | 868,400 | — | — |
| 2021-09-08 | $13.48 | $26.20 | 997,900 | — | — |
| 2021-09-07 | $13.69 | $26.61 | 708,800 | — | — |
| 2021-09-03 | $13.83 | $26.88 | 594,400 | — | — |
| 2021-09-02 | $14.07 | $27.34 | 560,900 | — | — |
| 2021-09-01 | $13.79 | $26.80 | 626,800 | — | — |
| 2021-08-31 | $13.96 | $27.13 | 650,500 | — | — |
| 2021-08-30 | $13.85 | $26.92 | 536,500 | — | — |
| 2021-08-27 | $13.94 | $27.09 | 712,200 | — | — |
| 2021-08-26 | $13.58 | $26.39 | 443,300 | — | — |
| 2021-08-25 | $13.90 | $27.01 | 768,800 | — | — |
| 2021-08-24 | $13.86 | $26.94 | 654,900 | — | — |
| 2021-08-23 | $13.61 | $26.45 | 698,000 | — | — |
| 2021-08-20 | $13.08 | $25.42 | 823,400 | — | — |
| 2021-08-19 | $12.96 | $25.19 | 1,963,900 | — | — |
| 2021-08-18 | $13.22 | $25.69 | 1,753,100 | — | — |
| 2021-08-17 | $13.13 | $25.52 | 1,289,200 | — | — |
| 2021-08-16 | $13.01 | $25.28 | 928,400 | — | — |
| 2021-08-13 | $13.38 | $26.00 | 1,283,100 | — | — |
| 2021-08-12 | $13.53 | $26.30 | 1,309,000 | — | — |
| 2021-08-11 | $13.31 | $25.87 | 427,800 | — | — |
| 2021-08-10 | $13.14 | $25.54 | 569,600 | — | — |
| 2021-08-09 | $12.88 | $25.03 | 880,600 | — | — |
| 2021-08-06 | $12.77 | $24.82 | 961,800 | — | — |
| 2021-08-05 | $12.89 | $25.05 | 1,232,400 | — | — |
| 2021-08-04 | $13.11 | $25.48 | 882,000 | — | — |
| 2021-08-03 | $13.39 | $26.02 | 1,219,800 | — | — |
| 2021-08-02 | $13.27 | $25.79 | 981,300 | — | — |
| 2021-07-30 | $13.51 | $26.26 | 608,500 | — | — |
| 2021-07-29 | $13.75 | $26.72 | 507,800 | — | — |
| 2021-07-28 | $13.51 | $26.26 | 525,900 | — | — |
| 2021-07-27 | $13.24 | $25.73 | 517,500 | — | — |
| 2021-07-26 | $13.35 | $25.95 | 736,500 | — | — |
| 2021-07-23 | $13.06 | $25.38 | 1,040,100 | — | — |
| 2021-07-22 | $13.16 | $25.58 | 821,200 | — | — |
| 2021-07-21 | $13.19 | $25.63 | 1,168,400 | — | — |
| 2021-07-20 | $12.71 | $24.70 | 866,400 | — | — |
| 2021-07-19 | $12.77 | $24.82 | 1,597,800 | — | — |
| 2021-07-16 | $13.29 | $25.83 | 1,256,400 | — | — |
| 2021-07-15 | $13.44 | $26.12 | 1,822,100 | — | — |
| 2021-07-14 | $13.92 | $27.05 | 837,100 | — | — |
| 2021-07-13 | $14.20 | $27.60 | 471,000 | — | — |
| 2021-07-12 | $14.33 | $27.85 | 427,100 | — | — |
| 2021-07-09 | $14.48 | $28.14 | 738,700 | — | — |
| 2021-07-08 | $14.33 | $27.85 | 1,003,200 | — | — |
| 2021-07-07 | $14.56 | $28.30 | 583,900 | — | — |
| 2021-07-06 | $14.70 | $28.57 | 1,025,100 | — | — |
| 2021-07-02 | $15.22 | $29.58 | 849,300 | — | — |
| 2021-07-01 | $14.86 | $28.88 | 685,000 | — | — |
| 2021-06-30 | $14.62 | $28.41 | 443,700 | — | — |
| 2021-06-29 | $14.41 | $28.01 | 651,200 | — | — |
| 2021-06-28 | $14.58 | $28.34 | 976,200 | — | — |
| 2021-06-25 | $14.84 | $28.84 | 1,139,300 | — | — |
| 2021-06-24 | $14.68 | $28.53 | 2,461,200 | — | — |
| 2021-06-23 | $13.34 | $25.93 | 476,000 | — | — |
| 2021-06-22 | $13.16 | $25.58 | 859,700 | — | — |
| 2021-06-21 | $13.13 | $25.52 | 1,511,100 | — | — |
| 2021-06-18 | $12.69 | $24.66 | 1,147,600 | — | — |
| 2021-06-17 | $12.77 | $24.82 | 1,082,500 | — | — |
| 2021-06-16 | $13.07 | $25.40 | 644,100 | — | — |
| 2021-06-15 | $13.21 | $25.67 | 1,100,400 | — | — |
| 2021-06-14 | $13.15 | $25.56 | 382,400 | — | — |
| 2021-06-11 | $13.11 | $25.48 | 319,300 | — | — |
| 2021-06-10 | $13.18 | $25.62 | 898,300 | — | — |
| 2021-06-09 | $13.12 | $25.50 | 879,000 | — | — |
| 2021-06-08 | $13.29 | $25.83 | 986,400 | — | — |
| 2021-06-07 | $13.34 | $25.93 | 1,449,400 | — | — |
| 2021-06-04 | $13.04 | $25.34 | 781,100 | — | — |
| 2021-06-03 | $12.86 | $24.99 | 777,700 | — | — |
| 2021-06-02 | $12.79 | $24.86 | 1,873,500 | — | — |
| 2021-06-01 | $12.44 | $24.18 | 1,445,600 | — | — |
| 2021-05-28 | $11.94 | $23.21 | 760,800 | — | — |
| 2021-05-27 | $11.70 | $22.74 | 1,251,000 | — | — |
| 2021-05-26 | $11.81 | $22.95 | 742,300 | — | — |
| 2021-05-25 | $11.97 | $23.26 | 759,100 | — | — |
| 2021-05-24 | $12.30 | $23.90 | 397,300 | — | — |
| 2021-05-21 | $12.16 | $23.63 | 1,261,300 | — | — |
| 2021-05-20 | $12.46 | $24.22 | 1,346,000 | — | — |
| 2021-05-19 | $12.71 | $24.70 | 1,705,200 | — | — |
| 2021-05-18 | $12.79 | $24.86 | 1,038,500 | — | — |
| 2021-05-17 | $13.03 | $25.32 | 1,066,100 | — | — |
| 2021-05-14 | $12.99 | $25.25 | 938,600 | — | — |
| 2021-05-13 | $12.36 | $24.02 | 972,100 | — | — |
| 2021-05-12 | $12.67 | $24.62 | 1,511,000 | — | — |
| 2021-05-11 | $12.43 | $24.16 | 818,000 | — | — |
| 2021-05-10 | $12.69 | $24.66 | 1,276,300 | — | — |
| 2021-05-07 | $12.24 | $23.79 | 865,100 | — | — |
| 2021-05-06 | $12.07 | $23.46 | 816,300 | — | — |
| 2021-05-05 | $11.88 | $23.09 | 987,400 | — | — |
| 2021-05-04 | $11.62 | $22.58 | 908,600 | — | — |
| 2021-05-03 | $11.73 | $22.80 | 1,440,900 | — | — |
| 2021-04-30 | $11.83 | $22.99 | 1,631,600 | — | — |
| 2021-04-29 | $12.51 | $24.31 | 560,400 | — | — |
| 2021-04-28 | $12.66 | $24.60 | 1,279,800 | — | — |
| 2021-04-27 | $12.31 | $23.92 | 761,000 | — | — |
| 2021-04-26 | $12.34 | $23.98 | 919,100 | — | — |
| 2021-04-23 | $12.32 | $23.94 | 828,800 | — | — |
| 2021-04-22 | $12.40 | $24.10 | 726,000 | — | — |
| 2021-04-21 | $12.51 | $24.31 | 1,225,500 | — | — |
| 2021-04-20 | $12.44 | $24.18 | 1,573,700 | — | — |
| 2021-04-19 | $12.88 | $24.85 | 960,400 | — | — |
| 2021-04-16 | $12.85 | $24.79 | 955,200 | — | — |
| 2021-04-15 | $12.80 | $24.70 | 641,200 | — | — |
| 2021-04-14 | $12.76 | $24.62 | 804,300 | — | — |
| 2021-04-13 | $12.41 | $23.94 | 508,800 | — | — |
| 2021-04-12 | $12.45 | $24.02 | 377,100 | — | — |
| 2021-04-09 | $12.40 | $23.93 | 758,200 | — | — |
| 2021-04-08 | $12.59 | $24.29 | 1,418,100 | — | — |
| 2021-04-07 | $12.74 | $24.58 | 856,700 | — | — |
| 2021-04-06 | $12.60 | $24.31 | 752,400 | — | — |
| 2021-04-05 | $12.62 | $24.35 | 681,200 | — | — |
| 2021-04-01 | $12.83 | $24.75 | 1,052,700 | — | — |
| 2021-03-31 | $12.82 | $24.74 | 601,200 | — | — |
| 2021-03-30 | $12.71 | $24.52 | 818,100 | — | — |
| 2021-03-29 | $12.85 | $24.79 | 800,900 | — | — |
| 2021-03-26 | $12.88 | $24.85 | 1,126,100 | — | — |
| 2021-03-25 | $12.70 | $24.50 | 1,122,600 | — | — |
| 2021-03-24 | $12.89 | $24.87 | 1,090,800 | — | — |
| 2021-03-23 | $12.66 | $24.43 | 1,504,700 | — | — |
| 2021-03-22 | $13.36 | $25.78 | 555,900 | — | — |
| 2021-03-19 | $13.37 | $25.80 | 2,174,400 | — | — |
| 2021-03-18 | $13.09 | $25.26 | 1,800,100 | — | — |
| 2021-03-17 | $13.87 | $26.76 | 950,000 | — | — |
| 2021-03-16 | $13.82 | $26.67 | 1,216,800 | — | — |
| 2021-03-15 | $14.03 | $27.07 | 2,095,700 | — | — |
| 2021-03-12 | $13.27 | $25.60 | 912,200 | — | — |
| 2021-03-11 | $13.42 | $25.89 | 1,104,400 | — | — |
| 2021-03-10 | $13.37 | $25.80 | 998,800 | — | — |
| 2021-03-09 | $12.97 | $25.03 | 1,245,400 | — | — |
| 2021-03-08 | $13.03 | $25.14 | 1,236,900 | — | — |
| 2021-03-05 | $13.32 | $25.70 | 3,223,200 | — | — |
| 2021-03-04 | $12.52 | $24.16 | 1,766,800 | — | — |
| 2021-03-03 | $12.34 | $23.81 | 1,245,800 | — | — |
| 2021-03-02 | $12.34 | $23.81 | 792,300 | — | — |
| 2021-03-01 | $12.43 | $23.98 | 771,600 | — | — |
| 2021-02-26 | $12.25 | $23.64 | 1,383,100 | — | — |
| 2021-02-25 | $12.66 | $24.43 | 1,394,400 | — | — |
| 2021-02-24 | $12.91 | $24.91 | 1,218,300 | — | — |
| 2021-02-23 | $12.88 | $24.85 | 2,424,000 | — | — |
| 2021-02-22 | $12.45 | $24.02 | 2,656,300 | — | — |
| 2021-02-19 | $12.11 | $23.37 | 2,306,400 | — | — |
| 2021-02-18 | $12.22 | $23.58 | 588,100 | — | — |
| 2021-02-17 | $12.55 | $24.21 | 1,168,700 | — | — |
| 2021-02-16 | $12.58 | $24.27 | 867,700 | — | — |
| 2021-02-12 | $12.29 | $23.71 | 463,000 | — | — |
| 2021-02-11 | $12.21 | $23.56 | 510,600 | — | — |
| 2021-02-10 | $12.32 | $23.77 | 670,700 | — | — |
| 2021-02-09 | $12.28 | $23.69 | 1,111,500 | — | — |
| 2021-02-08 | $12.37 | $23.87 | 2,190,800 | — | — |
| 2021-02-05 | $12.13 | $23.40 | 1,152,400 | — | — |
| 2021-02-04 | $11.98 | $23.11 | 664,800 | — | — |
| 2021-02-03 | $11.89 | $22.94 | 788,500 | — | — |
| 2021-02-02 | $11.94 | $23.04 | 1,536,700 | — | — |
| 2021-02-01 | $11.68 | $22.54 | 1,123,200 | — | — |
| 2021-01-29 | $11.38 | $21.96 | 2,085,500 | — | — |
| 2021-01-28 | $12.12 | $23.38 | 1,427,200 | — | — |
| 2021-01-27 | $12.32 | $23.77 | 2,320,500 | — | — |
| 2021-01-26 | $13.10 | $25.28 | 903,600 | — | — |
| 2021-01-25 | $12.99 | $25.06 | 1,215,000 | — | — |
| 2021-01-22 | $13.42 | $25.89 | 794,700 | — | — |
| 2021-01-21 | $13.87 | $26.76 | 1,103,400 | — | — |
| 2021-01-20 | $14.07 | $27.15 | 1,130,300 | — | — |
| 2021-01-19 | $14.05 | $27.11 | 668,400 | — | — |
| 2021-01-15 | $13.87 | $26.76 | 1,260,000 | — | — |
| 2021-01-14 | $14.43 | $27.84 | 606,000 | — | — |
| 2021-01-13 | $13.97 | $26.95 | 752,000 | — | — |
| 2021-01-12 | $14.13 | $27.26 | 779,700 | — | — |
| 2021-01-11 | $13.66 | $26.36 | 458,900 | — | — |
| 2021-01-08 | $13.81 | $26.65 | 697,100 | — | — |
| 2021-01-07 | $13.68 | $26.39 | 998,100 | — | — |
| 2021-01-06 | $13.54 | $26.12 | 1,255,000 | — | — |
| 2021-01-05 | $13.29 | $25.64 | 1,350,400 | — | — |
| 2021-01-04 | $12.95 | $24.99 | 809,100 | — | — |