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
- 2003-09-04 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 | $9.09 | $43.11 | 202,800 | — | — |
| 2021-12-30 | $9.08 | $43.06 | 107,900 | — | — |
| 2021-12-29 | $9.23 | $43.41 | 155,700 | — | — |
| 2021-12-28 | $9.23 | $43.41 | 239,300 | — | — |
| 2021-12-27 | $9.09 | $42.76 | 127,900 | — | — |
| 2021-12-23 | $8.98 | $42.24 | 180,700 | — | — |
| 2021-12-22 | $8.91 | $41.91 | 190,900 | — | — |
| 2021-12-21 | $8.87 | $41.72 | 177,800 | — | — |
| 2021-12-20 | $8.85 | $41.63 | 303,800 | — | — |
| 2021-12-17 | $8.77 | $41.25 | 223,200 | — | — |
| 2021-12-16 | $8.73 | $41.06 | 228,200 | — | — |
| 2021-12-15 | $8.70 | $40.92 | 173,100 | — | — |
| 2021-12-14 | $8.68 | $40.83 | 190,300 | — | — |
| 2021-12-13 | $8.71 | $40.97 | 148,100 | — | — |
| 2021-12-10 | $8.80 | $41.39 | 98,900 | — | — |
| 2021-12-09 | $8.82 | $41.49 | 41,700 | — | — |
| 2021-12-08 | $8.85 | $41.63 | 83,100 | — | — |
| 2021-12-07 | $8.81 | $41.44 | 155,100 | — | — |
| 2021-12-06 | $8.79 | $41.35 | 116,100 | — | — |
| 2021-12-03 | $8.73 | $41.06 | 187,700 | — | — |
| 2021-12-02 | $8.85 | $41.63 | 152,700 | — | — |
| 2021-12-01 | $8.82 | $41.49 | 244,300 | — | — |
| 2021-11-30 | $8.94 | $42.05 | 176,600 | — | — |
| 2021-11-29 | $8.96 | $42.14 | 136,200 | — | — |
| 2021-11-26 | $9.06 | $42.26 | 130,100 | — | — |
| 2021-11-24 | $9.06 | $42.26 | 205,200 | — | — |
| 2021-11-23 | $9.11 | $42.49 | 106,300 | — | — |
| 2021-11-22 | $9.10 | $42.44 | 81,300 | — | — |
| 2021-11-19 | $9.08 | $42.35 | 99,000 | — | — |
| 2021-11-18 | $9.13 | $42.58 | 125,600 | — | — |
| 2021-11-17 | $9.08 | $42.35 | 73,800 | — | — |
| 2021-11-16 | $9.10 | $42.44 | 158,400 | — | — |
| 2021-11-15 | $9.12 | $42.54 | 151,500 | — | — |
| 2021-11-12 | $9.16 | $42.72 | 72,700 | — | — |
| 2021-11-11 | $9.14 | $42.63 | 93,900 | — | — |
| 2021-11-10 | $9.13 | $42.58 | 130,600 | — | — |
| 2021-11-09 | $9.10 | $42.44 | 73,100 | — | — |
| 2021-11-08 | $9.06 | $42.26 | 88,900 | — | — |
| 2021-11-05 | $9.07 | $42.30 | 175,200 | — | — |
| 2021-11-04 | $9.03 | $42.12 | 337,800 | — | — |
| 2021-11-03 | $9.05 | $42.21 | 89,000 | — | — |
| 2021-11-02 | $9.05 | $42.21 | 137,300 | — | — |
| 2021-11-01 | $9.03 | $42.12 | 164,000 | — | — |
| 2021-10-29 | $9.06 | $42.26 | 123,400 | — | — |
| 2021-10-28 | $9.08 | $42.35 | 137,000 | — | — |
| 2021-10-27 | $9.18 | $42.46 | 186,200 | — | — |
| 2021-10-26 | $9.11 | $42.13 | 207,800 | — | — |
| 2021-10-25 | $9.06 | $41.90 | 179,500 | — | — |
| 2021-10-22 | $9.05 | $41.86 | 175,800 | — | — |
| 2021-10-21 | $9.07 | $41.95 | 180,000 | — | — |
| 2021-10-20 | $9.08 | $42.00 | 213,400 | — | — |
| 2021-10-19 | $9.08 | $42.00 | 181,500 | — | — |
| 2021-10-18 | $9.08 | $42.00 | 51,500 | — | — |
| 2021-10-15 | $9.09 | $42.04 | 132,400 | — | — |
| 2021-10-14 | $9.10 | $42.09 | 144,700 | — | — |
| 2021-10-13 | $9.09 | $42.04 | 72,300 | — | — |
| 2021-10-12 | $9.10 | $42.09 | 124,700 | — | — |
| 2021-10-11 | $9.12 | $42.18 | 67,700 | — | — |
| 2021-10-08 | $9.10 | $42.09 | 101,500 | — | — |
| 2021-10-07 | $9.09 | $42.04 | 101,900 | — | — |
| 2021-10-06 | $9.08 | $42.00 | 76,200 | — | — |
| 2021-10-05 | $9.09 | $42.04 | 83,600 | — | — |
| 2021-10-04 | $9.02 | $41.72 | 151,600 | — | — |
| 2021-10-01 | $9.04 | $41.81 | 93,900 | — | — |
| 2021-09-30 | $9.09 | $42.04 | 146,500 | — | — |
| 2021-09-29 | $9.09 | $42.04 | 134,700 | — | — |
| 2021-09-28 | $9.20 | $42.19 | 164,700 | — | — |
| 2021-09-27 | $9.24 | $42.38 | 82,400 | — | — |
| 2021-09-24 | $9.27 | $42.52 | 116,900 | — | — |
| 2021-09-23 | $9.25 | $42.42 | 154,400 | — | — |
| 2021-09-22 | $9.27 | $42.52 | 251,600 | — | — |
| 2021-09-21 | $9.34 | $42.84 | 140,100 | — | — |
| 2021-09-20 | $9.31 | $42.70 | 256,000 | — | — |
| 2021-09-17 | $9.27 | $42.52 | 128,400 | — | — |
| 2021-09-16 | $9.29 | $42.61 | 84,300 | — | — |
| 2021-09-15 | $9.33 | $42.79 | 188,400 | — | — |
| 2021-09-14 | $9.28 | $42.56 | 167,400 | — | — |
| 2021-09-13 | $9.38 | $43.02 | 93,900 | — | — |
| 2021-09-10 | $9.35 | $42.88 | 97,400 | — | — |
| 2021-09-09 | $9.43 | $43.25 | 253,600 | — | — |
| 2021-09-08 | $9.33 | $42.79 | 87,000 | — | — |
| 2021-09-07 | $9.34 | $42.84 | 108,500 | — | — |
| 2021-09-03 | $9.32 | $42.74 | 66,600 | — | — |
| 2021-09-02 | $9.33 | $42.79 | 88,500 | — | — |
| 2021-09-01 | $9.32 | $42.74 | 66,600 | — | — |
| 2021-08-31 | $9.33 | $42.79 | 98,100 | — | — |
| 2021-08-30 | $9.29 | $42.61 | 159,200 | — | — |
| 2021-08-27 | $9.37 | $42.62 | 206,100 | — | — |
| 2021-08-26 | $9.38 | $42.66 | 165,200 | — | — |
| 2021-08-25 | $9.36 | $42.57 | 173,500 | — | — |
| 2021-08-24 | $9.38 | $42.66 | 133,800 | — | — |
| 2021-08-23 | $9.38 | $42.66 | 151,300 | — | — |
| 2021-08-20 | $9.34 | $42.48 | 64,400 | — | — |
| 2021-08-19 | $9.36 | $42.57 | 328,200 | — | — |
| 2021-08-18 | $9.38 | $42.66 | 129,500 | — | — |
| 2021-08-17 | $9.42 | $42.84 | 80,400 | — | — |
| 2021-08-16 | $9.39 | $42.71 | 140,900 | — | — |
| 2021-08-13 | $9.38 | $42.66 | 134,300 | — | — |
| 2021-08-12 | $9.33 | $42.43 | 104,400 | — | — |
| 2021-08-11 | $9.30 | $42.30 | 90,600 | — | — |
| 2021-08-10 | $9.27 | $42.16 | 93,600 | — | — |
| 2021-08-09 | $9.28 | $42.21 | 157,000 | — | — |
| 2021-08-06 | $9.30 | $42.30 | 68,900 | — | — |
| 2021-08-05 | $9.27 | $42.16 | 89,100 | — | — |
| 2021-08-04 | $9.29 | $42.25 | 101,700 | — | — |
| 2021-08-03 | $9.29 | $42.25 | 137,100 | — | — |
| 2021-08-02 | $9.26 | $42.12 | 77,000 | — | — |
| 2021-07-30 | $9.26 | $42.12 | 78,400 | — | — |
| 2021-07-29 | $9.25 | $42.07 | 65,300 | — | — |
| 2021-07-28 | $9.33 | $42.08 | 151,200 | — | — |
| 2021-07-27 | $9.33 | $42.08 | 205,300 | — | — |
| 2021-07-26 | $9.29 | $41.90 | 129,300 | — | — |
| 2021-07-23 | $9.29 | $41.90 | 143,000 | — | — |
| 2021-07-22 | $9.24 | $41.67 | 107,800 | — | — |
| 2021-07-21 | $9.22 | $41.58 | 183,700 | — | — |
| 2021-07-20 | $9.21 | $41.54 | 158,900 | — | — |
| 2021-07-19 | $9.14 | $41.22 | 206,800 | — | — |
| 2021-07-16 | $9.19 | $41.45 | 91,600 | — | — |
| 2021-07-15 | $9.21 | $41.54 | 133,500 | — | — |
| 2021-07-14 | $9.23 | $41.63 | 70,600 | — | — |
| 2021-07-13 | $9.23 | $41.63 | 115,800 | — | — |
| 2021-07-12 | $9.19 | $41.45 | 146,400 | — | — |
| 2021-07-09 | $9.17 | $41.36 | 165,000 | — | — |
| 2021-07-08 | $9.19 | $41.45 | 130,700 | — | — |
| 2021-07-07 | $9.19 | $41.45 | 137,900 | — | — |
| 2021-07-06 | $9.20 | $41.49 | 149,800 | — | — |
| 2021-07-02 | $9.19 | $41.45 | 169,500 | — | — |
| 2021-07-01 | $9.18 | $41.40 | 162,100 | — | — |
| 2021-06-30 | $9.21 | $41.54 | 115,100 | — | — |
| 2021-06-29 | $9.17 | $41.36 | 119,800 | — | — |
| 2021-06-28 | $9.23 | $41.28 | 326,200 | — | — |
| 2021-06-25 | $9.26 | $41.41 | 248,400 | — | — |
| 2021-06-24 | $9.25 | $41.37 | 150,500 | — | — |
| 2021-06-23 | $9.24 | $41.32 | 202,500 | — | — |
| 2021-06-22 | $9.24 | $41.32 | 188,300 | — | — |
| 2021-06-21 | $9.24 | $41.32 | 125,400 | — | — |
| 2021-06-18 | $9.24 | $41.32 | 269,100 | — | — |
| 2021-06-17 | $9.18 | $41.05 | 127,900 | — | — |
| 2021-06-16 | $9.20 | $41.14 | 142,500 | — | — |
| 2021-06-15 | $9.23 | $41.28 | 212,900 | — | — |
| 2021-06-14 | $9.23 | $41.28 | 132,400 | — | — |
| 2021-06-11 | $9.21 | $41.19 | 264,900 | — | — |
| 2021-06-10 | $9.22 | $41.23 | 133,100 | — | — |
| 2021-06-09 | $9.17 | $41.01 | 107,600 | — | — |
| 2021-06-08 | $9.16 | $40.96 | 170,600 | — | — |
| 2021-06-07 | $9.16 | $40.96 | 102,300 | — | — |
| 2021-06-04 | $9.18 | $41.05 | 145,900 | — | — |
| 2021-06-03 | $9.20 | $41.14 | 99,600 | — | — |
| 2021-06-02 | $9.21 | $41.19 | 105,000 | — | — |
| 2021-06-01 | $9.20 | $41.14 | 116,400 | — | — |
| 2021-05-28 | $9.19 | $41.10 | 106,300 | — | — |
| 2021-05-27 | $9.20 | $41.14 | 170,500 | — | — |
| 2021-05-26 | $9.29 | $41.20 | 221,100 | — | — |
| 2021-05-25 | $9.28 | $41.15 | 138,300 | — | — |
| 2021-05-24 | $9.26 | $41.06 | 196,600 | — | — |
| 2021-05-21 | $9.29 | $41.20 | 131,500 | — | — |
| 2021-05-20 | $9.26 | $41.06 | 206,500 | — | — |
| 2021-05-19 | $9.24 | $40.97 | 251,400 | — | — |
| 2021-05-18 | $9.24 | $40.97 | 92,900 | — | — |
| 2021-05-17 | $9.24 | $40.97 | 105,000 | — | — |
| 2021-05-14 | $9.23 | $40.93 | 101,500 | — | — |
| 2021-05-13 | $9.19 | $40.75 | 133,100 | — | — |
| 2021-05-12 | $9.14 | $40.53 | 147,700 | — | — |
| 2021-05-11 | $9.25 | $41.02 | 118,500 | — | — |
| 2021-05-10 | $9.23 | $40.93 | 91,800 | — | — |
| 2021-05-07 | $9.27 | $41.11 | 123,600 | — | — |
| 2021-05-06 | $9.28 | $41.15 | 105,700 | — | — |
| 2021-05-05 | $9.27 | $41.11 | 49,900 | — | — |
| 2021-05-04 | $9.27 | $41.11 | 110,700 | — | — |
| 2021-05-03 | $9.26 | $41.06 | 67,700 | — | — |
| 2021-04-30 | $9.26 | $41.06 | 103,700 | — | — |
| 2021-04-29 | $9.22 | $40.89 | 106,600 | — | — |
| 2021-04-28 | $9.33 | $41.03 | 195,400 | — | — |
| 2021-04-27 | $9.32 | $40.98 | 181,000 | — | — |
| 2021-04-26 | $9.27 | $40.76 | 264,600 | — | — |
| 2021-04-23 | $9.25 | $40.68 | 81,600 | — | — |
| 2021-04-22 | $9.18 | $40.37 | 120,800 | — | — |
| 2021-04-21 | $9.23 | $40.59 | 111,200 | — | — |
| 2021-04-20 | $9.15 | $40.24 | 85,600 | — | — |
| 2021-04-19 | $9.15 | $40.24 | 160,800 | — | — |
| 2021-04-16 | $9.17 | $40.32 | 149,000 | — | — |
| 2021-04-15 | $9.20 | $40.46 | 207,700 | — | — |
| 2021-04-14 | $9.20 | $40.46 | 111,400 | — | — |
| 2021-04-13 | $9.17 | $40.32 | 104,100 | — | — |
| 2021-04-12 | $9.16 | $40.28 | 109,400 | — | — |
| 2021-04-09 | $9.14 | $40.19 | 113,600 | — | — |
| 2021-04-08 | $9.16 | $40.28 | 115,700 | — | — |
| 2021-04-07 | $9.15 | $40.24 | 155,400 | — | — |
| 2021-04-06 | $9.14 | $40.19 | 81,800 | — | — |
| 2021-04-05 | $9.13 | $40.15 | 173,500 | — | — |
| 2021-04-01 | $9.20 | $40.46 | 233,000 | — | — |
| 2021-03-31 | $9.19 | $40.41 | 216,400 | — | — |
| 2021-03-30 | $9.19 | $40.41 | 106,400 | — | — |
| 2021-03-29 | $9.30 | $40.55 | 93,600 | — | — |
| 2021-03-26 | $9.26 | $40.37 | 118,700 | — | — |
| 2021-03-25 | $9.25 | $40.33 | 105,300 | — | — |
| 2021-03-24 | $9.28 | $40.46 | 123,000 | — | — |
| 2021-03-23 | $9.26 | $40.37 | 90,400 | — | — |
| 2021-03-22 | $9.23 | $40.24 | 161,400 | — | — |
| 2021-03-19 | $9.26 | $40.37 | 86,100 | — | — |
| 2021-03-18 | $9.28 | $40.46 | 118,200 | — | — |
| 2021-03-17 | $9.31 | $40.59 | 119,900 | — | — |
| 2021-03-16 | $9.35 | $40.77 | 117,000 | — | — |
| 2021-03-15 | $9.28 | $40.46 | 122,300 | — | — |
| 2021-03-12 | $9.26 | $40.37 | 188,500 | — | — |
| 2021-03-11 | $9.35 | $40.77 | 75,900 | — | — |
| 2021-03-10 | $9.35 | $40.77 | 53,600 | — | — |
| 2021-03-09 | $9.35 | $40.77 | 51,100 | — | — |
| 2021-03-08 | $9.34 | $40.72 | 153,600 | — | — |
| 2021-03-05 | $9.33 | $40.68 | 130,900 | — | — |
| 2021-03-04 | $9.32 | $40.64 | 97,900 | — | — |
| 2021-03-03 | $9.38 | $40.90 | 86,400 | — | — |
| 2021-03-02 | $9.38 | $40.90 | 105,600 | — | — |
| 2021-03-01 | $9.44 | $41.16 | 87,700 | — | — |
| 2021-02-26 | $9.35 | $40.77 | 82,900 | — | — |
| 2021-02-25 | $9.36 | $40.81 | 152,000 | — | — |
| 2021-02-24 | $9.55 | $41.29 | 202,700 | — | — |
| 2021-02-23 | $9.49 | $41.03 | 106,400 | — | — |
| 2021-02-22 | $9.53 | $41.21 | 134,100 | — | — |
| 2021-02-19 | $9.44 | $40.82 | 109,500 | — | — |
| 2021-02-18 | $9.46 | $40.90 | 88,000 | — | — |
| 2021-02-17 | $9.48 | $40.99 | 68,700 | — | — |
| 2021-02-16 | $9.49 | $41.03 | 139,300 | — | — |
| 2021-02-12 | $9.46 | $40.90 | 63,000 | — | — |
| 2021-02-11 | $9.43 | $40.78 | 92,500 | — | — |
| 2021-02-10 | $9.42 | $40.73 | 129,600 | — | — |
| 2021-02-09 | $9.48 | $40.99 | 97,000 | — | — |
| 2021-02-08 | $9.44 | $40.82 | 61,200 | — | — |
| 2021-02-05 | $9.42 | $40.73 | 100,400 | — | — |
| 2021-02-04 | $9.41 | $40.69 | 109,300 | — | — |
| 2021-02-03 | $9.43 | $40.78 | 72,400 | — | — |
| 2021-02-02 | $9.42 | $40.73 | 89,100 | — | — |
| 2021-02-01 | $9.35 | $40.43 | 83,000 | — | — |
| 2021-01-29 | $9.36 | $40.47 | 74,500 | — | — |
| 2021-01-28 | $9.43 | $40.78 | 108,000 | — | — |
| 2021-01-27 | $9.52 | $40.82 | 124,400 | — | — |
| 2021-01-26 | $9.50 | $40.74 | 145,700 | — | — |
| 2021-01-25 | $9.49 | $40.69 | 168,400 | — | — |
| 2021-01-22 | $9.35 | $40.09 | 121,000 | — | — |
| 2021-01-21 | $9.43 | $40.44 | 123,400 | — | — |
| 2021-01-20 | $9.33 | $40.01 | 152,800 | — | — |
| 2021-01-19 | $9.43 | $40.44 | 322,500 | — | — |
| 2021-01-15 | $9.20 | $39.45 | 181,200 | — | — |
| 2021-01-14 | $9.23 | $39.58 | 105,300 | — | — |
| 2021-01-13 | $9.11 | $39.06 | 110,500 | — | — |
| 2021-01-12 | $9.15 | $39.24 | 91,100 | — | — |
| 2021-01-11 | $9.30 | $39.88 | 52,600 | — | — |
| 2021-01-08 | $9.24 | $39.62 | 106,900 | — | — |
| 2021-01-07 | $9.15 | $39.24 | 93,900 | — | — |
| 2021-01-06 | $9.14 | $39.19 | 133,400 | — | — |
| 2021-01-05 | $9.26 | $39.71 | 108,700 | — | — |
| 2021-01-04 | $9.26 | $39.71 | 129,200 | — | — |