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
- 2014-04-11 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 | $11.95 | $16.11 | 229,000 | — | — |
| 2021-12-30 | $12.00 | $16.11 | 224,000 | — | — |
| 2021-12-29 | $12.09 | $16.23 | 244,600 | — | — |
| 2021-12-28 | $12.07 | $16.20 | 281,200 | — | — |
| 2021-12-27 | $11.98 | $16.08 | 214,100 | — | — |
| 2021-12-23 | $11.92 | $16.00 | 234,900 | — | — |
| 2021-12-22 | $11.93 | $16.01 | 228,100 | — | — |
| 2021-12-21 | $11.85 | $15.91 | 262,500 | — | — |
| 2021-12-20 | $11.83 | $15.88 | 479,000 | — | — |
| 2021-12-17 | $11.85 | $15.91 | 419,700 | — | — |
| 2021-12-16 | $11.91 | $15.99 | 1,021,000 | — | — |
| 2021-12-15 | $11.94 | $16.03 | 354,100 | — | — |
| 2021-12-14 | $11.59 | $15.56 | 413,300 | — | — |
| 2021-12-13 | $11.72 | $15.73 | 227,800 | — | — |
| 2021-12-10 | $11.86 | $15.92 | 222,700 | — | — |
| 2021-12-09 | $11.83 | $15.88 | 177,800 | — | — |
| 2021-12-08 | $11.90 | $15.97 | 170,700 | — | — |
| 2021-12-07 | $11.70 | $15.71 | 192,400 | — | — |
| 2021-12-06 | $11.74 | $15.76 | 308,100 | — | — |
| 2021-12-03 | $11.55 | $15.50 | 439,800 | — | — |
| 2021-12-02 | $11.70 | $15.71 | 202,500 | — | — |
| 2021-12-01 | $11.51 | $15.45 | 261,700 | — | — |
| 2021-11-30 | $11.59 | $15.56 | 265,600 | — | — |
| 2021-11-29 | $11.79 | $15.83 | 365,700 | — | — |
| 2021-11-26 | $11.85 | $15.91 | 313,200 | — | — |
| 2021-11-24 | $12.19 | $16.36 | 175,900 | — | — |
| 2021-11-23 | $12.16 | $16.32 | 218,000 | — | — |
| 2021-11-22 | $12.12 | $16.27 | 417,700 | — | — |
| 2021-11-19 | $12.40 | $16.65 | 310,600 | — | — |
| 2021-11-18 | $12.65 | $16.98 | 211,100 | — | — |
| 2021-11-17 | $12.72 | $17.07 | 252,200 | — | — |
| 2021-11-16 | $12.70 | $17.05 | 302,000 | — | — |
| 2021-11-15 | $12.77 | $17.14 | 297,200 | — | — |
| 2021-11-12 | $12.57 | $16.87 | 217,300 | — | — |
| 2021-11-11 | $12.68 | $17.02 | 566,000 | — | — |
| 2021-11-10 | $12.21 | $16.39 | 198,300 | — | — |
| 2021-11-09 | $12.16 | $16.32 | 322,100 | — | — |
| 2021-11-08 | $12.11 | $16.26 | 244,900 | — | — |
| 2021-11-05 | $12.39 | $16.63 | 531,000 | — | — |
| 2021-11-04 | $11.80 | $15.84 | 338,800 | — | — |
| 2021-11-03 | $12.13 | $16.28 | 877,900 | — | — |
| 2021-11-02 | $11.55 | $15.50 | 556,800 | — | — |
| 2021-11-01 | $11.18 | $15.01 | 450,000 | — | — |
| 2021-10-29 | $11.24 | $15.09 | 439,100 | — | — |
| 2021-10-28 | $11.43 | $15.34 | 706,500 | — | — |
| 2021-10-27 | $12.05 | $16.18 | 441,200 | — | — |
| 2021-10-26 | $11.96 | $16.05 | 388,800 | — | — |
| 2021-10-25 | $12.09 | $16.23 | 362,100 | — | — |
| 2021-10-22 | $12.11 | $16.26 | 356,800 | — | — |
| 2021-10-21 | $12.02 | $16.14 | 302,300 | — | — |
| 2021-10-20 | $11.96 | $16.05 | 295,700 | — | — |
| 2021-10-19 | $11.86 | $15.92 | 424,300 | — | — |
| 2021-10-18 | $11.75 | $15.77 | 420,400 | — | — |
| 2021-10-15 | $11.78 | $15.81 | 541,000 | — | — |
| 2021-10-14 | $11.82 | $15.87 | 754,600 | — | — |
| 2021-10-13 | $11.41 | $15.32 | 472,900 | — | — |
| 2021-10-12 | $11.48 | $15.41 | 662,100 | — | — |
| 2021-10-11 | $11.12 | $14.93 | 951,700 | — | — |
| 2021-10-08 | $11.15 | $14.97 | 1,046,300 | — | — |
| 2021-10-07 | $11.51 | $15.45 | 896,000 | — | — |
| 2021-10-06 | $11.77 | $15.80 | 846,700 | — | — |
| 2021-10-05 | $11.92 | $16.00 | 579,200 | — | — |
| 2021-10-04 | $11.93 | $16.01 | 335,400 | — | — |
| 2021-10-01 | $11.95 | $16.04 | 479,600 | — | — |
| 2021-09-30 | $11.99 | $16.09 | 529,500 | — | — |
| 2021-09-29 | $12.03 | $16.08 | 823,500 | — | — |
| 2021-09-28 | $12.72 | $17.00 | 238,400 | — | — |
| 2021-09-27 | $13.17 | $17.61 | 317,700 | — | — |
| 2021-09-24 | $12.77 | $17.07 | 111,800 | — | — |
| 2021-09-23 | $12.92 | $17.27 | 167,900 | — | — |
| 2021-09-22 | $12.62 | $16.87 | 110,500 | — | — |
| 2021-09-21 | $12.51 | $16.72 | 140,800 | — | — |
| 2021-09-20 | $12.43 | $16.62 | 167,300 | — | — |
| 2021-09-17 | $12.47 | $16.67 | 289,600 | — | — |
| 2021-09-16 | $12.67 | $16.94 | 75,900 | — | — |
| 2021-09-15 | $12.58 | $16.82 | 131,600 | — | — |
| 2021-09-14 | $12.56 | $16.79 | 131,900 | — | — |
| 2021-09-13 | $12.71 | $16.99 | 178,300 | — | — |
| 2021-09-10 | $12.46 | $16.66 | 151,100 | — | — |
| 2021-09-09 | $12.56 | $16.79 | 191,800 | — | — |
| 2021-09-08 | $12.79 | $17.10 | 168,100 | — | — |
| 2021-09-07 | $12.79 | $17.10 | 228,900 | — | — |
| 2021-09-03 | $12.54 | $16.76 | 83,400 | — | — |
| 2021-09-02 | $12.42 | $16.60 | 79,900 | — | — |
| 2021-09-01 | $12.46 | $16.66 | 156,400 | — | — |
| 2021-08-31 | $12.25 | $16.38 | 206,100 | — | — |
| 2021-08-30 | $12.08 | $16.15 | 121,600 | — | — |
| 2021-08-27 | $12.15 | $16.24 | 130,600 | — | — |
| 2021-08-26 | $11.87 | $15.87 | 98,100 | — | — |
| 2021-08-25 | $11.85 | $15.84 | 182,000 | — | — |
| 2021-08-24 | $11.91 | $15.92 | 103,200 | — | — |
| 2021-08-23 | $11.99 | $16.03 | 177,800 | — | — |
| 2021-08-20 | $11.98 | $16.01 | 206,400 | — | — |
| 2021-08-19 | $11.48 | $15.35 | 109,400 | — | — |
| 2021-08-18 | $11.53 | $15.41 | 107,500 | — | — |
| 2021-08-17 | $11.53 | $15.41 | 184,800 | — | — |
| 2021-08-16 | $11.72 | $15.67 | 129,800 | — | — |
| 2021-08-13 | $11.72 | $15.67 | 135,600 | — | — |
| 2021-08-12 | $11.66 | $15.59 | 181,700 | — | — |
| 2021-08-11 | $11.84 | $15.83 | 189,900 | — | — |
| 2021-08-10 | $11.95 | $15.97 | 205,700 | — | — |
| 2021-08-09 | $12.18 | $16.28 | 156,200 | — | — |
| 2021-08-06 | $12.49 | $16.70 | 127,800 | — | — |
| 2021-08-05 | $12.28 | $16.42 | 188,500 | — | — |
| 2021-08-04 | $12.29 | $16.43 | 131,700 | — | — |
| 2021-08-03 | $12.35 | $16.51 | 247,100 | — | — |
| 2021-08-02 | $12.42 | $16.60 | 168,700 | — | — |
| 2021-07-30 | $12.60 | $16.84 | 115,900 | — | — |
| 2021-07-29 | $12.64 | $16.90 | 115,700 | — | — |
| 2021-07-28 | $12.52 | $16.74 | 103,700 | — | — |
| 2021-07-27 | $12.60 | $16.84 | 104,400 | — | — |
| 2021-07-26 | $12.76 | $17.06 | 189,800 | — | — |
| 2021-07-23 | $12.53 | $16.75 | 80,700 | — | — |
| 2021-07-22 | $12.38 | $16.55 | 128,400 | — | — |
| 2021-07-21 | $12.62 | $16.87 | 211,900 | — | — |
| 2021-07-20 | $12.40 | $16.58 | 229,300 | — | — |
| 2021-07-19 | $12.10 | $16.17 | 264,800 | — | — |
| 2021-07-16 | $12.37 | $16.54 | 122,500 | — | — |
| 2021-07-15 | $12.50 | $16.71 | 151,600 | — | — |
| 2021-07-14 | $12.42 | $16.60 | 118,000 | — | — |
| 2021-07-13 | $12.60 | $16.84 | 198,400 | — | — |
| 2021-07-12 | $12.79 | $17.10 | 217,200 | — | — |
| 2021-07-09 | $12.46 | $16.66 | 145,300 | — | — |
| 2021-07-08 | $12.15 | $16.24 | 135,200 | — | — |
| 2021-07-07 | $12.35 | $16.51 | 140,100 | — | — |
| 2021-07-06 | $12.36 | $16.52 | 289,600 | — | — |
| 2021-07-02 | $12.23 | $16.35 | 164,700 | — | — |
| 2021-07-01 | $12.39 | $16.56 | 321,600 | — | — |
| 2021-06-30 | $12.05 | $16.11 | 287,900 | — | — |
| 2021-06-29 | $12.32 | $16.40 | 257,000 | — | — |
| 2021-06-28 | $12.21 | $16.26 | 295,900 | — | — |
| 2021-06-25 | $12.45 | $16.58 | 289,600 | — | — |
| 2021-06-24 | $12.58 | $16.75 | 159,000 | — | — |
| 2021-06-23 | $12.71 | $16.92 | 227,200 | — | — |
| 2021-06-22 | $12.47 | $16.60 | 127,600 | — | — |
| 2021-06-21 | $12.52 | $16.67 | 367,300 | — | — |
| 2021-06-18 | $12.12 | $16.14 | 380,800 | — | — |
| 2021-06-17 | $12.79 | $17.03 | 315,000 | — | — |
| 2021-06-16 | $13.05 | $17.37 | 186,600 | — | — |
| 2021-06-15 | $13.05 | $17.37 | 235,400 | — | — |
| 2021-06-14 | $12.77 | $17.00 | 281,900 | — | — |
| 2021-06-11 | $13.01 | $17.32 | 196,700 | — | — |
| 2021-06-10 | $13.04 | $17.36 | 300,900 | — | — |
| 2021-06-09 | $13.14 | $17.49 | 325,400 | — | — |
| 2021-06-08 | $13.49 | $17.96 | 499,200 | — | — |
| 2021-06-07 | $13.52 | $18.00 | 595,600 | — | — |
| 2021-06-04 | $13.14 | $17.49 | 301,300 | — | — |
| 2021-06-03 | $13.15 | $17.51 | 755,300 | — | — |
| 2021-06-02 | $12.80 | $17.04 | 207,400 | — | — |
| 2021-06-01 | $12.68 | $16.88 | 231,800 | — | — |
| 2021-05-28 | $12.43 | $16.55 | 133,200 | — | — |
| 2021-05-27 | $12.43 | $16.55 | 123,800 | — | — |
| 2021-05-26 | $12.48 | $16.62 | 129,800 | — | — |
| 2021-05-25 | $12.46 | $16.59 | 216,700 | — | — |
| 2021-05-24 | $12.69 | $16.89 | 283,400 | — | — |
| 2021-05-21 | $12.63 | $16.81 | 212,200 | — | — |
| 2021-05-20 | $12.76 | $16.99 | 281,700 | — | — |
| 2021-05-19 | $13.03 | $17.35 | 209,000 | — | — |
| 2021-05-18 | $13.22 | $17.60 | 178,600 | — | — |
| 2021-05-17 | $13.47 | $17.93 | 234,100 | — | — |
| 2021-05-14 | $13.57 | $18.07 | 247,800 | — | — |
| 2021-05-13 | $13.49 | $17.96 | 178,000 | — | — |
| 2021-05-12 | $13.20 | $17.57 | 208,000 | — | — |
| 2021-05-11 | $13.55 | $18.04 | 264,000 | — | — |
| 2021-05-10 | $14.12 | $18.80 | 379,400 | — | — |
| 2021-05-07 | $14.38 | $19.14 | 286,900 | — | — |
| 2021-05-06 | $13.63 | $18.15 | 138,300 | — | — |
| 2021-05-05 | $13.51 | $17.99 | 217,200 | — | — |
| 2021-05-04 | $13.63 | $18.15 | 170,500 | — | — |
| 2021-05-03 | $13.49 | $17.96 | 162,100 | — | — |
| 2021-04-30 | $13.33 | $17.75 | 142,400 | — | — |
| 2021-04-29 | $13.31 | $17.72 | 175,100 | — | — |
| 2021-04-28 | $13.38 | $17.81 | 194,000 | — | — |
| 2021-04-27 | $13.62 | $18.13 | 164,300 | — | — |
| 2021-04-26 | $13.76 | $18.32 | 301,800 | — | — |
| 2021-04-23 | $13.48 | $17.95 | 195,800 | — | — |
| 2021-04-22 | $13.37 | $17.80 | 221,900 | — | — |
| 2021-04-21 | $13.44 | $17.89 | 270,500 | — | — |
| 2021-04-20 | $13.06 | $17.39 | 210,900 | — | — |
| 2021-04-19 | $13.26 | $17.65 | 339,800 | — | — |
| 2021-04-16 | $13.36 | $17.79 | 367,900 | — | — |
| 2021-04-15 | $12.87 | $17.13 | 367,500 | — | — |
| 2021-04-14 | $12.54 | $16.70 | 796,800 | — | — |
| 2021-04-13 | $11.64 | $15.50 | 218,500 | — | — |
| 2021-04-12 | $11.65 | $15.51 | 375,000 | — | — |
| 2021-04-09 | $11.45 | $15.24 | 241,100 | — | — |
| 2021-04-08 | $11.38 | $15.15 | 222,900 | — | — |
| 2021-04-07 | $11.29 | $15.03 | 185,500 | — | — |
| 2021-04-06 | $11.37 | $15.14 | 183,800 | — | — |
| 2021-04-05 | $11.42 | $15.20 | 275,300 | — | — |
| 2021-04-01 | $11.49 | $15.30 | 201,300 | — | — |
| 2021-03-31 | $11.21 | $14.92 | 323,700 | — | — |
| 2021-03-30 | $11.13 | $14.75 | 299,500 | — | — |
| 2021-03-29 | $10.68 | $14.15 | 563,400 | — | — |
| 2021-03-26 | $11.49 | $15.23 | 214,000 | — | — |
| 2021-03-25 | $11.30 | $14.98 | 207,800 | — | — |
| 2021-03-24 | $11.25 | $14.91 | 230,800 | — | — |
| 2021-03-23 | $11.28 | $14.95 | 381,100 | — | — |
| 2021-03-22 | $11.66 | $15.45 | 487,600 | — | — |
| 2021-03-19 | $11.64 | $15.43 | 686,100 | — | — |
| 2021-03-18 | $11.73 | $15.55 | 905,300 | — | — |
| 2021-03-17 | $13.70 | $18.16 | 289,600 | — | — |
| 2021-03-16 | $13.47 | $17.85 | 316,300 | — | — |
| 2021-03-15 | $14.14 | $18.74 | 303,300 | — | — |
| 2021-03-12 | $14.76 | $19.56 | 301,100 | — | — |
| 2021-03-11 | $14.64 | $19.40 | 896,000 | — | — |
| 2021-03-10 | $13.48 | $17.87 | 356,000 | — | — |
| 2021-03-09 | $12.79 | $16.95 | 268,600 | — | — |
| 2021-03-08 | $13.22 | $17.52 | 821,700 | — | — |
| 2021-03-05 | $12.67 | $16.79 | 495,500 | — | — |
| 2021-03-04 | $12.11 | $16.05 | 318,300 | — | — |
| 2021-03-03 | $12.52 | $16.59 | 339,300 | — | — |
| 2021-03-02 | $12.23 | $16.21 | 235,600 | — | — |
| 2021-03-01 | $12.32 | $16.33 | 272,400 | — | — |
| 2021-02-26 | $11.96 | $15.85 | 304,400 | — | — |
| 2021-02-25 | $11.76 | $15.59 | 304,000 | — | — |
| 2021-02-24 | $11.98 | $15.88 | 300,700 | — | — |
| 2021-02-23 | $11.57 | $15.33 | 229,800 | — | — |
| 2021-02-22 | $11.70 | $15.51 | 199,800 | — | — |
| 2021-02-19 | $11.59 | $15.36 | 154,400 | — | — |
| 2021-02-18 | $11.63 | $15.41 | 231,900 | — | — |
| 2021-02-17 | $11.42 | $15.14 | 222,100 | — | — |
| 2021-02-16 | $11.60 | $15.37 | 171,200 | — | — |
| 2021-02-12 | $11.68 | $15.48 | 182,100 | — | — |
| 2021-02-11 | $11.55 | $15.31 | 171,700 | — | — |
| 2021-02-10 | $11.71 | $15.52 | 329,700 | — | — |
| 2021-02-09 | $11.57 | $15.33 | 248,300 | — | — |
| 2021-02-08 | $11.70 | $15.51 | 291,300 | — | — |
| 2021-02-05 | $11.37 | $15.07 | 162,100 | — | — |
| 2021-02-04 | $11.22 | $14.87 | 157,400 | — | — |
| 2021-02-03 | $11.00 | $14.58 | 189,700 | — | — |
| 2021-02-02 | $10.90 | $14.45 | 226,700 | — | — |
| 2021-02-01 | $11.29 | $14.96 | 531,800 | — | — |
| 2021-01-29 | $10.31 | $13.66 | 220,200 | — | — |
| 2021-01-28 | $10.31 | $13.66 | 302,800 | — | — |
| 2021-01-27 | $10.71 | $14.19 | 411,700 | — | — |
| 2021-01-26 | $10.84 | $14.37 | 467,400 | — | — |
| 2021-01-25 | $11.91 | $15.79 | 513,200 | — | — |
| 2021-01-22 | $11.06 | $14.66 | 293,700 | — | — |
| 2021-01-21 | $10.90 | $14.45 | 246,800 | — | — |
| 2021-01-20 | $10.62 | $14.08 | 200,600 | — | — |
| 2021-01-19 | $10.68 | $14.15 | 373,900 | — | — |
| 2021-01-15 | $10.28 | $13.62 | 335,200 | — | — |
| 2021-01-14 | $9.90 | $13.12 | 154,500 | — | — |
| 2021-01-13 | $9.47 | $12.55 | 123,700 | — | — |
| 2021-01-12 | $9.34 | $12.38 | 186,000 | — | — |
| 2021-01-11 | $9.46 | $12.54 | 194,000 | — | — |
| 2021-01-08 | $9.16 | $12.14 | 140,500 | — | — |
| 2021-01-07 | $9.15 | $12.13 | 209,500 | — | — |
| 2021-01-06 | $8.95 | $11.86 | 152,700 | — | — |
| 2021-01-05 | $8.65 | $11.46 | 179,400 | — | — |
| 2021-01-04 | $8.46 | $11.21 | 137,000 | — | — |