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
- 2003-07-15 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 | $11.53 | $11.53 | 17,500 | — | — |
| 2021-12-30 | $11.58 | $11.58 | 12,300 | — | — |
| 2021-12-29 | $11.62 | $11.62 | 5,600 | — | — |
| 2021-12-28 | $11.54 | $11.54 | 7,000 | — | — |
| 2021-12-27 | $11.47 | $11.47 | 24,700 | — | — |
| 2021-12-23 | $11.60 | $11.60 | 17,800 | — | — |
| 2021-12-22 | $11.78 | $11.78 | 6,200 | — | — |
| 2021-12-21 | $11.86 | $11.86 | 18,900 | — | — |
| 2021-12-20 | $11.39 | $11.39 | 6,900 | — | — |
| 2021-12-17 | $11.39 | $11.39 | 29,500 | — | — |
| 2021-12-16 | $11.24 | $11.24 | 14,000 | — | — |
| 2021-12-15 | $11.16 | $11.16 | 38,000 | — | — |
| 2021-12-14 | $11.28 | $11.28 | 9,400 | — | — |
| 2021-12-13 | $11.35 | $11.35 | 14,300 | — | — |
| 2021-12-10 | $11.60 | $11.60 | 17,700 | — | — |
| 2021-12-09 | $11.47 | $11.47 | 10,300 | — | — |
| 2021-12-08 | $11.52 | $11.52 | 3,200 | — | — |
| 2021-12-07 | $11.55 | $11.55 | 13,100 | — | — |
| 2021-12-06 | $11.46 | $11.46 | 18,000 | — | — |
| 2021-12-03 | $11.50 | $11.50 | 8,800 | — | — |
| 2021-12-02 | $11.70 | $11.70 | 7,400 | — | — |
| 2021-12-01 | $11.50 | $11.50 | 14,600 | — | — |
| 2021-11-30 | $11.84 | $11.84 | 17,000 | — | — |
| 2021-11-29 | $11.73 | $11.73 | 9,900 | — | — |
| 2021-11-26 | $11.73 | $11.73 | 5,100 | — | — |
| 2021-11-24 | $11.97 | $11.97 | 8,000 | — | — |
| 2021-11-23 | $12.07 | $12.07 | 8,700 | — | — |
| 2021-11-22 | $12.39 | $12.39 | 9,500 | — | — |
| 2021-11-19 | $12.48 | $12.48 | 19,400 | — | — |
| 2021-11-18 | $12.55 | $12.55 | 32,600 | — | — |
| 2021-11-17 | $12.50 | $12.50 | 22,000 | — | — |
| 2021-11-16 | $12.48 | $12.48 | 9,900 | — | — |
| 2021-11-15 | $12.50 | $12.50 | 6,300 | — | — |
| 2021-11-12 | $12.50 | $12.50 | 7,700 | — | — |
| 2021-11-11 | $12.71 | $12.71 | 8,300 | — | — |
| 2021-11-10 | $12.73 | $12.73 | 26,500 | — | — |
| 2021-11-09 | $12.52 | $12.52 | 28,400 | — | — |
| 2021-11-08 | $12.35 | $12.35 | 60,500 | — | — |
| 2021-11-05 | $11.63 | $11.63 | 15,700 | — | — |
| 2021-11-04 | $11.44 | $11.44 | 7,600 | — | — |
| 2021-11-03 | $11.43 | $11.43 | 4,800 | — | — |
| 2021-11-02 | $11.20 | $11.20 | 3,400 | — | — |
| 2021-11-01 | $11.13 | $11.13 | 5,000 | — | — |
| 2021-10-29 | $11.16 | $11.16 | 4,200 | — | — |
| 2021-10-28 | $11.16 | $11.16 | 4,400 | — | — |
| 2021-10-27 | $11.03 | $11.03 | 22,000 | — | — |
| 2021-10-26 | $11.09 | $11.09 | 11,800 | — | — |
| 2021-10-25 | $11.07 | $11.07 | 2,400 | — | — |
| 2021-10-22 | $11.09 | $11.09 | 7,800 | — | — |
| 2021-10-21 | $11.05 | $11.05 | 3,000 | — | — |
| 2021-10-20 | $11.25 | $11.25 | 8,000 | — | — |
| 2021-10-19 | $11.07 | $11.07 | 4,200 | — | — |
| 2021-10-18 | $10.87 | $10.87 | 13,600 | — | — |
| 2021-10-15 | $10.96 | $10.96 | 11,200 | — | — |
| 2021-10-14 | $11.07 | $11.07 | 4,200 | — | — |
| 2021-10-13 | $11.03 | $11.03 | 4,400 | — | — |
| 2021-10-12 | $11.08 | $11.08 | 3,300 | — | — |
| 2021-10-11 | $11.06 | $11.06 | 6,400 | — | — |
| 2021-10-08 | $11.14 | $11.14 | 3,400 | — | — |
| 2021-10-07 | $11.02 | $11.02 | 5,100 | — | — |
| 2021-10-06 | $11.08 | $11.08 | 7,000 | — | — |
| 2021-10-05 | $11.05 | $11.05 | 3,200 | — | — |
| 2021-10-04 | $11.04 | $11.04 | 4,000 | — | — |
| 2021-10-01 | $11.15 | $11.15 | 10,700 | — | — |
| 2021-09-30 | $11.09 | $11.09 | 5,100 | — | — |
| 2021-09-29 | $11.05 | $11.05 | 10,000 | — | — |
| 2021-09-28 | $11.08 | $11.08 | 8,400 | — | — |
| 2021-09-27 | $11.27 | $11.27 | 4,900 | — | — |
| 2021-09-24 | $11.14 | $11.14 | 8,800 | — | — |
| 2021-09-23 | $11.04 | $11.04 | 15,200 | — | — |
| 2021-09-22 | $11.02 | $11.02 | 34,500 | — | — |
| 2021-09-21 | $10.95 | $10.95 | 26,600 | — | — |
| 2021-09-20 | $11.10 | $11.10 | 60,800 | — | — |
| 2021-09-17 | $11.23 | $11.23 | 19,100 | — | — |
| 2021-09-16 | $11.56 | $11.56 | 3,300 | — | — |
| 2021-09-15 | $11.58 | $11.58 | 5,600 | — | — |
| 2021-09-14 | $11.50 | $11.50 | 3,100 | — | — |
| 2021-09-13 | $11.49 | $11.49 | 11,000 | — | — |
| 2021-09-10 | $11.44 | $11.44 | 39,200 | — | — |
| 2021-09-09 | $11.76 | $11.76 | 4,300 | — | — |
| 2021-09-08 | $11.72 | $11.72 | 5,600 | — | — |
| 2021-09-07 | $11.92 | $11.92 | 13,600 | — | — |
| 2021-09-03 | $11.58 | $11.58 | 6,800 | — | — |
| 2021-09-02 | $11.54 | $11.54 | 8,100 | — | — |
| 2021-09-01 | $11.56 | $11.56 | 5,600 | — | — |
| 2021-08-31 | $11.58 | $11.58 | 6,200 | — | — |
| 2021-08-30 | $11.66 | $11.66 | 2,100 | — | — |
| 2021-08-27 | $11.63 | $11.63 | 8,100 | — | — |
| 2021-08-26 | $11.62 | $11.62 | 8,400 | — | — |
| 2021-08-25 | $11.57 | $11.57 | 4,200 | — | — |
| 2021-08-24 | $11.50 | $11.50 | 12,500 | — | — |
| 2021-08-23 | $11.42 | $11.42 | 13,800 | — | — |
| 2021-08-20 | $11.48 | $11.48 | 7,700 | — | — |
| 2021-08-19 | $11.46 | $11.46 | 8,200 | — | — |
| 2021-08-18 | $11.49 | $11.49 | 2,000 | — | — |
| 2021-08-17 | $11.44 | $11.44 | 13,700 | — | — |
| 2021-08-16 | $11.84 | $11.84 | 4,900 | — | — |
| 2021-08-13 | $11.88 | $11.88 | 27,300 | — | — |
| 2021-08-12 | $11.90 | $11.90 | 27,600 | — | — |
| 2021-08-11 | $11.90 | $11.90 | 52,800 | — | — |
| 2021-08-10 | $11.88 | $11.88 | 16,200 | — | — |
| 2021-08-09 | $11.55 | $11.55 | 7,000 | — | — |
| 2021-08-06 | $11.60 | $11.60 | 9,400 | — | — |
| 2021-08-05 | $11.78 | $11.78 | 11,900 | — | — |
| 2021-08-04 | $11.67 | $11.67 | 7,300 | — | — |
| 2021-08-03 | $11.87 | $11.87 | 18,200 | — | — |
| 2021-08-02 | $11.79 | $11.79 | 9,400 | — | — |
| 2021-07-30 | $11.74 | $11.74 | 12,400 | — | — |
| 2021-07-29 | $11.94 | $11.94 | 9,500 | — | — |
| 2021-07-28 | $11.82 | $11.82 | 19,600 | — | — |
| 2021-07-27 | $11.72 | $11.72 | 13,100 | — | — |
| 2021-07-26 | $11.65 | $11.65 | 16,900 | — | — |
| 2021-07-23 | $11.67 | $11.67 | 69,500 | — | — |
| 2021-07-22 | $11.46 | $11.46 | 8,300 | — | — |
| 2021-07-21 | $11.47 | $11.47 | 22,900 | — | — |
| 2021-07-20 | $11.36 | $11.36 | 70,500 | — | — |
| 2021-07-19 | $11.31 | $11.31 | 40,300 | — | — |
| 2021-07-16 | $11.44 | $11.44 | 22,300 | — | — |
| 2021-07-15 | $11.52 | $11.52 | 16,000 | — | — |
| 2021-07-14 | $11.46 | $11.46 | 28,100 | — | — |
| 2021-07-13 | $11.53 | $11.53 | 45,900 | — | — |
| 2021-07-12 | $11.58 | $11.58 | 37,600 | — | — |
| 2021-07-09 | $11.63 | $11.63 | 42,100 | — | — |
| 2021-07-08 | $11.48 | $11.48 | 47,900 | — | — |
| 2021-07-07 | $11.56 | $11.56 | 27,700 | — | — |
| 2021-07-06 | $11.83 | $11.83 | 36,200 | — | — |
| 2021-07-02 | $11.75 | $11.75 | 76,000 | — | — |
| 2021-07-01 | $11.93 | $11.93 | 73,300 | — | — |
| 2021-06-30 | $12.16 | $12.16 | 25,500 | — | — |
| 2021-06-29 | $11.93 | $11.93 | 44,900 | — | — |
| 2021-06-28 | $12.10 | $12.10 | 42,500 | — | — |
| 2021-06-25 | $12.43 | $12.43 | 1,256,100 | — | — |
| 2021-06-24 | $12.61 | $12.61 | 144,900 | — | — |
| 2021-06-23 | $11.90 | $11.90 | 48,600 | — | — |
| 2021-06-22 | $11.86 | $11.86 | 68,000 | — | — |
| 2021-06-21 | $11.94 | $11.94 | 95,300 | — | — |
| 2021-06-18 | $11.84 | $11.84 | 69,700 | — | — |
| 2021-06-17 | $12.10 | $12.10 | 54,200 | — | — |
| 2021-06-16 | $12.30 | $12.30 | 44,800 | — | — |
| 2021-06-15 | $12.55 | $12.55 | 42,700 | — | — |
| 2021-06-14 | $12.65 | $12.65 | 26,600 | — | — |
| 2021-06-11 | $12.85 | $12.85 | 51,100 | — | — |
| 2021-06-10 | $12.53 | $12.53 | 36,400 | — | — |
| 2021-06-09 | $12.43 | $12.43 | 29,400 | — | — |
| 2021-06-08 | $12.41 | $12.41 | 37,900 | — | — |
| 2021-06-07 | $12.44 | $12.44 | 50,300 | — | — |
| 2021-06-04 | $12.64 | $12.64 | 18,700 | — | — |
| 2021-06-03 | $12.65 | $12.65 | 20,000 | — | — |
| 2021-06-02 | $12.42 | $12.42 | 27,500 | — | — |
| 2021-06-01 | $12.81 | $12.81 | 23,100 | — | — |
| 2021-05-28 | $12.56 | $12.56 | 31,300 | — | — |
| 2021-05-27 | $12.90 | $12.90 | 52,800 | — | — |
| 2021-05-26 | $12.79 | $12.79 | 43,600 | — | — |
| 2021-05-25 | $11.89 | $11.89 | 37,900 | — | — |
| 2021-05-24 | $12.23 | $12.23 | 36,200 | — | — |
| 2021-05-21 | $12.18 | $12.18 | 26,100 | — | — |
| 2021-05-20 | $12.53 | $12.53 | 43,000 | — | — |
| 2021-05-19 | $12.44 | $12.44 | 37,800 | — | — |
| 2021-05-18 | $13.00 | $13.00 | 43,700 | — | — |
| 2021-05-17 | $13.12 | $13.12 | 38,800 | — | — |
| 2021-05-14 | $12.73 | $12.73 | 98,100 | — | — |
| 2021-05-13 | $11.47 | $11.47 | 31,200 | — | — |
| 2021-05-12 | $11.10 | $11.10 | 29,300 | — | — |
| 2021-05-11 | $11.35 | $11.35 | 35,600 | — | — |
| 2021-05-10 | $11.43 | $11.43 | 28,400 | — | — |
| 2021-05-07 | $11.50 | $11.50 | 39,900 | — | — |
| 2021-05-06 | $11.40 | $11.40 | 37,300 | — | — |
| 2021-05-05 | $11.40 | $11.40 | 51,800 | — | — |
| 2021-05-04 | $11.72 | $11.72 | 24,500 | — | — |
| 2021-05-03 | $12.00 | $12.00 | 42,400 | — | — |
| 2021-04-30 | $11.99 | $11.99 | 41,200 | — | — |
| 2021-04-29 | $11.97 | $11.97 | 26,600 | — | — |
| 2021-04-28 | $11.88 | $11.88 | 67,300 | — | — |
| 2021-04-27 | $12.06 | $12.06 | 29,200 | — | — |
| 2021-04-26 | $12.22 | $12.22 | 17,600 | — | — |
| 2021-04-23 | $12.09 | $12.09 | 23,000 | — | — |
| 2021-04-22 | $12.07 | $12.07 | 46,100 | — | — |
| 2021-04-21 | $12.22 | $12.22 | 32,200 | — | — |
| 2021-04-20 | $12.31 | $12.31 | 31,200 | — | — |
| 2021-04-19 | $12.67 | $12.67 | 29,200 | — | — |
| 2021-04-16 | $12.58 | $12.58 | 25,200 | — | — |
| 2021-04-15 | $12.83 | $12.83 | 25,200 | — | — |
| 2021-04-14 | $12.65 | $12.65 | 19,900 | — | — |
| 2021-04-13 | $12.65 | $12.65 | 27,300 | — | — |
| 2021-04-12 | $12.72 | $12.72 | 30,700 | — | — |
| 2021-04-09 | $13.01 | $13.01 | 16,300 | — | — |
| 2021-04-08 | $12.98 | $12.98 | 145,000 | — | — |
| 2021-04-07 | $12.69 | $12.69 | 35,200 | — | — |
| 2021-04-06 | $12.97 | $12.97 | 32,800 | — | — |
| 2021-04-05 | $13.01 | $13.01 | 35,700 | — | — |
| 2021-04-01 | $13.40 | $13.40 | 30,300 | — | — |
| 2021-03-31 | $13.41 | $13.41 | 59,700 | — | — |
| 2021-03-30 | $13.14 | $13.14 | 25,000 | — | — |
| 2021-03-29 | $12.89 | $12.89 | 30,300 | — | — |
| 2021-03-26 | $13.07 | $13.07 | 44,500 | — | — |
| 2021-03-25 | $12.98 | $12.98 | 49,900 | — | — |
| 2021-03-24 | $12.84 | $12.84 | 23,900 | — | — |
| 2021-03-23 | $12.88 | $12.88 | 73,700 | — | — |
| 2021-03-22 | $12.87 | $12.87 | 52,900 | — | — |
| 2021-03-19 | $13.50 | $13.50 | 168,200 | — | — |
| 2021-03-18 | $14.03 | $14.03 | 29,800 | — | — |
| 2021-03-17 | $14.39 | $14.39 | 33,600 | — | — |
| 2021-03-16 | $14.64 | $14.64 | 19,700 | — | — |
| 2021-03-15 | $15.19 | $15.19 | 24,800 | — | — |
| 2021-03-12 | $15.74 | $15.74 | 18,200 | — | — |
| 2021-03-11 | $15.59 | $15.59 | 37,400 | — | — |
| 2021-03-10 | $15.58 | $15.58 | 42,900 | — | — |
| 2021-03-09 | $14.75 | $14.75 | 18,700 | — | — |
| 2021-03-08 | $14.83 | $14.83 | 30,400 | — | — |
| 2021-03-05 | $14.55 | $14.55 | 40,300 | — | — |
| 2021-03-04 | $14.22 | $14.22 | 38,600 | — | — |
| 2021-03-03 | $14.17 | $14.17 | 31,600 | — | — |
| 2021-03-02 | $14.33 | $14.33 | 26,300 | — | — |
| 2021-03-01 | $14.45 | $14.45 | 22,700 | — | — |
| 2021-02-26 | $14.20 | $14.20 | 24,800 | — | — |
| 2021-02-25 | $14.31 | $14.31 | 28,300 | — | — |
| 2021-02-24 | $14.23 | $14.23 | 26,800 | — | — |
| 2021-02-23 | $13.96 | $13.96 | 22,100 | — | — |
| 2021-02-22 | $14.17 | $14.17 | 57,700 | — | — |
| 2021-02-19 | $13.17 | $13.17 | 16,900 | — | — |
| 2021-02-18 | $12.86 | $12.86 | 18,700 | — | — |
| 2021-02-17 | $13.00 | $13.00 | 19,700 | — | — |
| 2021-02-16 | $12.82 | $12.82 | 7,900 | — | — |
| 2021-02-12 | $13.35 | $13.35 | 34,000 | — | — |
| 2021-02-11 | $13.10 | $13.10 | 19,000 | — | — |
| 2021-02-10 | $13.00 | $13.00 | 18,100 | — | — |
| 2021-02-09 | $13.26 | $13.26 | 27,000 | — | — |
| 2021-02-08 | $13.29 | $13.29 | 12,500 | — | — |
| 2021-02-05 | $13.14 | $13.14 | 18,000 | — | — |
| 2021-02-04 | $13.23 | $13.23 | 28,700 | — | — |
| 2021-02-03 | $13.10 | $13.10 | 38,300 | — | — |
| 2021-02-02 | $12.96 | $12.96 | 40,500 | — | — |
| 2021-02-01 | $12.78 | $12.78 | 18,200 | — | — |
| 2021-01-29 | $12.81 | $12.81 | 49,700 | — | — |
| 2021-01-28 | $12.72 | $12.72 | 23,900 | — | — |
| 2021-01-27 | $12.72 | $12.72 | 74,900 | — | — |
| 2021-01-26 | $12.75 | $12.75 | 35,700 | — | — |
| 2021-01-25 | $12.40 | $12.40 | 17,300 | — | — |
| 2021-01-22 | $12.99 | $12.99 | 14,800 | — | — |
| 2021-01-21 | $12.74 | $12.74 | 18,800 | — | — |
| 2021-01-20 | $12.36 | $12.36 | 20,900 | — | — |
| 2021-01-19 | $12.66 | $12.66 | 14,400 | — | — |
| 2021-01-15 | $12.58 | $12.58 | 18,200 | — | — |
| 2021-01-14 | $12.93 | $12.93 | 17,600 | — | — |
| 2021-01-13 | $12.73 | $12.73 | 18,100 | — | — |
| 2021-01-12 | $13.03 | $13.03 | 12,800 | — | — |
| 2021-01-11 | $12.72 | $12.72 | 16,200 | — | — |
| 2021-01-08 | $12.89 | $12.89 | 30,800 | — | — |
| 2021-01-07 | $13.18 | $13.18 | 46,000 | — | — |
| 2021-01-06 | $12.72 | $12.72 | 38,100 | — | — |
| 2021-01-05 | $12.20 | $12.20 | 41,200 | — | — |
| 2021-01-04 | $12.04 | $12.04 | 20,900 | — | — |