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 | $12.39 | $21.65 | 828,500 | — | — |
| 2021-12-30 | $12.25 | $21.40 | 836,600 | — | — |
| 2021-12-29 | $12.21 | $21.33 | 547,700 | — | — |
| 2021-12-28 | $12.41 | $21.68 | 726,300 | — | — |
| 2021-12-27 | $12.59 | $22.00 | 509,700 | — | — |
| 2021-12-23 | $12.64 | $22.09 | 1,003,900 | — | — |
| 2021-12-22 | $12.85 | $22.45 | 1,983,700 | — | — |
| 2021-12-21 | $12.15 | $21.23 | 1,570,900 | — | — |
| 2021-12-20 | $11.33 | $19.80 | 1,195,000 | — | — |
| 2021-12-17 | $11.22 | $19.60 | 1,493,600 | — | — |
| 2021-12-16 | $11.38 | $19.88 | 1,283,000 | — | — |
| 2021-12-15 | $11.65 | $20.36 | 2,488,700 | — | — |
| 2021-12-14 | $10.80 | $18.87 | 923,000 | — | — |
| 2021-12-13 | $11.16 | $19.50 | 641,600 | — | — |
| 2021-12-10 | $11.61 | $20.29 | 382,200 | — | — |
| 2021-12-09 | $11.62 | $20.30 | 372,100 | — | — |
| 2021-12-08 | $11.80 | $20.62 | 560,400 | — | — |
| 2021-12-07 | $11.71 | $20.46 | 1,217,500 | — | — |
| 2021-12-06 | $11.57 | $20.22 | 514,000 | — | — |
| 2021-12-03 | $11.34 | $19.81 | 699,500 | — | — |
| 2021-12-02 | $11.65 | $20.36 | 450,600 | — | — |
| 2021-12-01 | $11.29 | $19.73 | 954,800 | — | — |
| 2021-11-30 | $11.80 | $20.62 | 710,800 | — | — |
| 2021-11-29 | $11.98 | $20.93 | 645,400 | — | — |
| 2021-11-26 | $12.15 | $21.23 | 675,000 | — | — |
| 2021-11-24 | $12.72 | $22.22 | 541,600 | — | — |
| 2021-11-23 | $12.68 | $22.15 | 436,400 | — | — |
| 2021-11-22 | $12.64 | $22.09 | 595,700 | — | — |
| 2021-11-19 | $12.62 | $22.05 | 960,000 | — | — |
| 2021-11-18 | $12.96 | $22.64 | 841,300 | — | — |
| 2021-11-17 | $13.04 | $22.78 | 673,600 | — | — |
| 2021-11-16 | $13.17 | $23.01 | 1,045,400 | — | — |
| 2021-11-15 | $13.30 | $23.24 | 771,100 | — | — |
| 2021-11-12 | $13.15 | $22.98 | 787,600 | — | — |
| 2021-11-11 | $12.79 | $22.35 | 1,109,000 | — | — |
| 2021-11-10 | $12.92 | $22.57 | 1,220,900 | — | — |
| 2021-11-09 | $13.88 | $24.25 | 939,500 | — | — |
| 2021-11-08 | $13.77 | $24.06 | 1,183,000 | — | — |
| 2021-11-05 | $13.58 | $23.73 | 956,900 | — | — |
| 2021-11-04 | $13.41 | $23.43 | 704,700 | — | — |
| 2021-11-03 | $13.76 | $24.04 | 1,470,200 | — | — |
| 2021-11-02 | $13.27 | $23.19 | 575,700 | — | — |
| 2021-11-01 | $13.54 | $23.66 | 561,400 | — | — |
| 2021-10-29 | $13.03 | $22.77 | 740,300 | — | — |
| 2021-10-28 | $13.00 | $22.71 | 784,400 | — | — |
| 2021-10-27 | $13.08 | $22.85 | 762,900 | — | — |
| 2021-10-26 | $13.44 | $23.48 | 741,900 | — | — |
| 2021-10-25 | $13.69 | $23.92 | 992,400 | — | — |
| 2021-10-22 | $13.52 | $23.62 | 721,900 | — | — |
| 2021-10-21 | $13.45 | $23.50 | 1,105,800 | — | — |
| 2021-10-20 | $13.81 | $24.13 | 915,100 | — | — |
| 2021-10-19 | $14.08 | $24.60 | 1,249,100 | — | — |
| 2021-10-18 | $13.89 | $24.27 | 1,114,000 | — | — |
| 2021-10-15 | $13.54 | $23.66 | 1,399,900 | — | — |
| 2021-10-14 | $13.48 | $23.55 | 926,800 | — | — |
| 2021-10-13 | $13.67 | $23.88 | 1,056,000 | — | — |
| 2021-10-12 | $13.07 | $22.84 | 1,026,700 | — | — |
| 2021-10-11 | $13.34 | $23.31 | 992,900 | — | — |
| 2021-10-08 | $13.54 | $23.66 | 1,289,200 | — | — |
| 2021-10-07 | $14.32 | $25.02 | 3,064,200 | — | — |
| 2021-10-06 | $12.99 | $22.70 | 1,507,200 | — | — |
| 2021-10-05 | $13.14 | $22.96 | 1,199,300 | — | — |
| 2021-10-04 | $13.27 | $23.19 | 2,116,000 | — | — |
| 2021-10-01 | $13.42 | $23.45 | 1,559,200 | — | — |
| 2021-09-30 | $12.97 | $22.66 | 1,982,400 | — | — |
| 2021-09-29 | $12.48 | $21.81 | 827,600 | — | — |
| 2021-09-28 | $12.76 | $22.29 | 1,971,000 | — | — |
| 2021-09-27 | $12.26 | $21.42 | 1,599,000 | — | — |
| 2021-09-24 | $11.63 | $20.32 | 848,800 | — | — |
| 2021-09-23 | $11.51 | $20.11 | 1,128,100 | — | — |
| 2021-09-22 | $11.12 | $19.43 | 621,700 | — | — |
| 2021-09-21 | $10.83 | $18.92 | 955,800 | — | — |
| 2021-09-20 | $10.80 | $18.87 | 1,478,100 | — | — |
| 2021-09-17 | $11.58 | $20.23 | 844,300 | — | — |
| 2021-09-16 | $11.64 | $20.34 | 645,800 | — | — |
| 2021-09-15 | $11.63 | $20.32 | 892,300 | — | — |
| 2021-09-14 | $11.21 | $19.59 | 724,900 | — | — |
| 2021-09-13 | $11.53 | $20.15 | 531,500 | — | — |
| 2021-09-10 | $11.30 | $19.74 | 438,500 | — | — |
| 2021-09-09 | $11.44 | $19.99 | 487,200 | — | — |
| 2021-09-08 | $11.49 | $20.08 | 508,500 | — | — |
| 2021-09-07 | $11.74 | $20.51 | 716,400 | — | — |
| 2021-09-03 | $11.66 | $20.37 | 390,300 | — | — |
| 2021-09-02 | $11.63 | $20.32 | 627,900 | — | — |
| 2021-09-01 | $11.28 | $19.71 | 730,700 | — | — |
| 2021-08-31 | $11.25 | $19.66 | 587,400 | — | — |
| 2021-08-30 | $11.17 | $19.52 | 522,300 | — | — |
| 2021-08-27 | $11.34 | $19.81 | 490,700 | — | — |
| 2021-08-26 | $11.08 | $19.36 | 417,500 | — | — |
| 2021-08-25 | $11.01 | $19.24 | 529,800 | — | — |
| 2021-08-24 | $11.04 | $19.29 | 1,126,800 | — | — |
| 2021-08-23 | $10.77 | $18.82 | 586,300 | — | — |
| 2021-08-20 | $10.30 | $18.00 | 581,400 | — | — |
| 2021-08-19 | $10.21 | $17.84 | 1,333,800 | — | — |
| 2021-08-18 | $10.40 | $18.17 | 505,800 | — | — |
| 2021-08-17 | $10.44 | $18.24 | 1,032,600 | — | — |
| 2021-08-16 | $10.67 | $18.64 | 626,000 | — | — |
| 2021-08-13 | $10.85 | $18.96 | 1,175,200 | — | — |
| 2021-08-12 | $11.06 | $19.32 | 995,400 | — | — |
| 2021-08-11 | $11.16 | $19.50 | 1,302,300 | — | — |
| 2021-08-10 | $10.85 | $18.96 | 1,273,300 | — | — |
| 2021-08-09 | $10.99 | $19.20 | 888,900 | — | — |
| 2021-08-06 | $11.30 | $19.74 | 678,800 | — | — |
| 2021-08-05 | $10.96 | $19.15 | 589,400 | — | — |
| 2021-08-04 | $10.70 | $18.70 | 819,300 | — | — |
| 2021-08-03 | $11.12 | $19.43 | 861,000 | — | — |
| 2021-08-02 | $11.19 | $19.55 | 823,000 | — | — |
| 2021-07-30 | $11.16 | $19.50 | 899,700 | — | — |
| 2021-07-29 | $11.47 | $20.04 | 514,600 | — | — |
| 2021-07-28 | $11.33 | $19.80 | 660,600 | — | — |
| 2021-07-27 | $11.24 | $19.64 | 925,800 | — | — |
| 2021-07-26 | $11.45 | $20.01 | 864,000 | — | — |
| 2021-07-23 | $11.43 | $19.97 | 801,100 | — | — |
| 2021-07-22 | $11.71 | $20.46 | 1,312,800 | — | — |
| 2021-07-21 | $12.30 | $21.49 | 1,322,400 | — | — |
| 2021-07-20 | $11.73 | $20.50 | 2,727,200 | — | — |
| 2021-07-19 | $10.94 | $19.11 | 1,211,700 | — | — |
| 2021-07-16 | $11.46 | $20.02 | 989,700 | — | — |
| 2021-07-15 | $11.79 | $20.60 | 1,084,400 | — | — |
| 2021-07-14 | $11.92 | $20.83 | 995,300 | — | — |
| 2021-07-13 | $12.38 | $21.63 | 676,000 | — | — |
| 2021-07-12 | $12.78 | $22.33 | 809,700 | — | — |
| 2021-07-09 | $12.78 | $22.33 | 517,400 | — | — |
| 2021-07-08 | $12.63 | $22.07 | 772,800 | — | — |
| 2021-07-07 | $12.97 | $22.66 | 1,550,900 | — | — |
| 2021-07-06 | $13.61 | $23.78 | 1,670,000 | — | — |
| 2021-07-02 | $13.79 | $24.09 | 1,487,400 | — | — |
| 2021-07-01 | $13.42 | $23.45 | 699,800 | — | — |
| 2021-06-30 | $13.25 | $23.15 | 690,400 | — | — |
| 2021-06-29 | $13.33 | $23.29 | 679,400 | — | — |
| 2021-06-28 | $13.25 | $23.15 | 909,500 | — | — |
| 2021-06-25 | $13.69 | $23.92 | 2,135,400 | — | — |
| 2021-06-24 | $13.74 | $24.01 | 803,800 | — | — |
| 2021-06-23 | $13.61 | $23.78 | 859,800 | — | — |
| 2021-06-22 | $13.19 | $23.05 | 804,300 | — | — |
| 2021-06-21 | $13.16 | $22.99 | 780,300 | — | — |
| 2021-06-18 | $12.94 | $22.61 | 1,422,400 | — | — |
| 2021-06-17 | $13.22 | $23.10 | 1,247,900 | — | — |
| 2021-06-16 | $13.56 | $23.69 | 1,223,200 | — | — |
| 2021-06-15 | $13.51 | $23.61 | 893,200 | — | — |
| 2021-06-14 | $13.42 | $23.45 | 736,700 | — | — |
| 2021-06-11 | $13.31 | $23.26 | 1,967,300 | — | — |
| 2021-06-10 | $13.00 | $22.71 | 1,264,300 | — | — |
| 2021-06-09 | $12.39 | $21.65 | 1,270,300 | — | — |
| 2021-06-08 | $12.95 | $22.63 | 1,056,300 | — | — |
| 2021-06-07 | $12.67 | $22.14 | 588,100 | — | — |
| 2021-06-04 | $12.40 | $21.67 | 1,265,100 | — | — |
| 2021-06-03 | $12.89 | $22.52 | 760,300 | — | — |
| 2021-06-02 | $13.05 | $22.80 | 1,646,800 | — | — |
| 2021-06-01 | $13.21 | $23.08 | 1,660,900 | — | — |
| 2021-05-28 | $12.70 | $22.19 | 1,381,600 | — | — |
| 2021-05-27 | $12.56 | $21.95 | 1,367,200 | — | — |
| 2021-05-26 | $11.99 | $20.95 | 1,371,000 | — | — |
| 2021-05-25 | $11.60 | $20.27 | 1,268,600 | — | — |
| 2021-05-24 | $11.77 | $20.56 | 2,491,800 | — | — |
| 2021-05-21 | $11.86 | $20.72 | 6,004,100 | — | — |
| 2021-05-20 | $11.53 | $20.15 | 4,735,100 | — | — |
| 2021-05-19 | $11.70 | $20.44 | 1,773,500 | — | — |
| 2021-05-18 | $11.73 | $20.50 | 2,059,200 | — | — |
| 2021-05-17 | $11.92 | $20.83 | 1,477,300 | — | — |
| 2021-05-14 | $11.62 | $20.30 | 1,765,800 | — | — |
| 2021-05-13 | $11.03 | $19.27 | 2,594,300 | — | — |
| 2021-05-12 | $10.97 | $19.17 | 1,709,600 | — | — |
| 2021-05-11 | $10.98 | $19.18 | 1,975,600 | — | — |
| 2021-05-10 | $10.87 | $18.99 | 1,231,900 | — | — |
| 2021-05-07 | $11.45 | $20.01 | 1,441,400 | — | — |
| 2021-05-06 | $11.21 | $19.59 | 961,500 | — | — |
| 2021-05-05 | $11.55 | $20.18 | 1,206,900 | — | — |
| 2021-05-04 | $11.48 | $20.06 | 1,040,900 | — | — |
| 2021-05-03 | $11.89 | $20.77 | 1,489,900 | — | — |
| 2021-04-30 | $11.48 | $20.06 | 1,270,100 | — | — |
| 2021-04-29 | $11.67 | $20.39 | 1,210,100 | — | — |
| 2021-04-28 | $11.65 | $20.36 | 966,800 | — | — |
| 2021-04-27 | $11.71 | $20.46 | 942,900 | — | — |
| 2021-04-26 | $11.73 | $20.50 | 1,027,900 | — | — |
| 2021-04-23 | $11.55 | $20.18 | 1,802,500 | — | — |
| 2021-04-22 | $11.37 | $19.87 | 1,811,000 | — | — |
| 2021-04-21 | $11.02 | $19.25 | 2,020,300 | — | — |
| 2021-04-20 | $10.38 | $18.14 | 1,297,700 | — | — |
| 2021-04-19 | $10.69 | $18.68 | 2,346,800 | — | — |
| 2021-04-16 | $10.49 | $18.33 | 1,696,900 | — | — |
| 2021-04-15 | $10.14 | $17.72 | 1,291,800 | — | — |
| 2021-04-14 | $10.41 | $18.19 | 2,643,000 | — | — |
| 2021-04-13 | $9.70 | $16.95 | 3,031,400 | — | — |
| 2021-04-12 | $9.76 | $17.05 | 1,808,900 | — | — |
| 2021-04-09 | $10.57 | $18.47 | 569,100 | — | — |
| 2021-04-08 | $10.77 | $18.82 | 1,348,500 | — | — |
| 2021-04-07 | $10.72 | $18.73 | 1,210,200 | — | — |
| 2021-04-06 | $10.68 | $18.66 | 959,200 | — | — |
| 2021-04-05 | $10.71 | $18.71 | 751,500 | — | — |
| 2021-04-01 | $10.72 | $18.73 | 1,117,000 | — | — |
| 2021-03-31 | $10.23 | $17.87 | 1,087,600 | — | — |
| 2021-03-30 | $10.12 | $17.68 | 1,027,600 | — | — |
| 2021-03-29 | $10.17 | $17.77 | 1,405,000 | — | — |
| 2021-03-26 | $10.97 | $19.17 | 1,984,300 | — | — |
| 2021-03-25 | $10.74 | $18.77 | 1,968,000 | — | — |
| 2021-03-24 | $11.06 | $19.32 | 2,140,500 | — | — |
| 2021-03-23 | $10.79 | $18.85 | 1,594,400 | — | — |
| 2021-03-22 | $11.64 | $20.34 | 1,034,300 | — | — |
| 2021-03-19 | $11.60 | $20.27 | 3,575,900 | — | — |
| 2021-03-18 | $11.57 | $20.22 | 2,011,900 | — | — |
| 2021-03-17 | $12.00 | $20.97 | 3,001,200 | — | — |
| 2021-03-16 | $12.34 | $21.56 | 3,189,000 | — | — |
| 2021-03-15 | $11.19 | $19.55 | 729,400 | — | — |
| 2021-03-12 | $11.20 | $19.57 | 1,069,100 | — | — |
| 2021-03-11 | $10.99 | $19.20 | 804,500 | — | — |
| 2021-03-10 | $10.95 | $19.13 | 1,417,200 | — | — |
| 2021-03-09 | $10.69 | $18.68 | 2,237,600 | — | — |
| 2021-03-08 | $10.84 | $18.94 | 1,736,100 | — | — |
| 2021-03-05 | $10.72 | $18.73 | 1,965,000 | — | — |
| 2021-03-04 | $10.53 | $18.40 | 1,771,300 | — | — |
| 2021-03-03 | $10.77 | $18.82 | 2,264,400 | — | — |
| 2021-03-02 | $11.11 | $19.41 | 1,303,500 | — | — |
| 2021-03-01 | $11.60 | $20.27 | 2,271,100 | — | — |
| 2021-02-26 | $11.29 | $19.73 | 1,655,000 | — | — |
| 2021-02-25 | $11.76 | $20.55 | 2,537,000 | — | — |
| 2021-02-24 | $11.30 | $19.74 | 1,743,900 | — | — |
| 2021-02-23 | $11.09 | $19.38 | 1,346,500 | — | — |
| 2021-02-22 | $11.40 | $19.92 | 2,110,200 | — | — |
| 2021-02-19 | $11.42 | $19.95 | 1,337,700 | — | — |
| 2021-02-18 | $10.84 | $18.94 | 2,037,900 | — | — |
| 2021-02-17 | $11.88 | $20.76 | 1,070,000 | — | — |
| 2021-02-16 | $11.91 | $20.81 | 1,261,500 | — | — |
| 2021-02-12 | $11.87 | $20.74 | 1,512,600 | — | — |
| 2021-02-11 | $11.10 | $19.39 | 1,356,600 | — | — |
| 2021-02-10 | $11.16 | $19.50 | 2,256,900 | — | — |
| 2021-02-09 | $11.49 | $20.08 | 975,200 | — | — |
| 2021-02-08 | $11.77 | $20.56 | 1,584,600 | — | — |
| 2021-02-05 | $11.82 | $20.65 | 1,283,300 | — | — |
| 2021-02-04 | $11.51 | $20.11 | 931,000 | — | — |
| 2021-02-03 | $11.49 | $20.08 | 1,445,200 | — | — |
| 2021-02-02 | $11.24 | $19.64 | 1,682,400 | — | — |
| 2021-02-01 | $10.97 | $19.17 | 1,448,400 | — | — |
| 2021-01-29 | $10.83 | $18.92 | 1,690,300 | — | — |
| 2021-01-28 | $10.81 | $18.89 | 1,805,600 | — | — |
| 2021-01-27 | $10.49 | $18.33 | 2,126,000 | — | — |
| 2021-01-26 | $11.26 | $19.67 | 1,448,700 | — | — |
| 2021-01-25 | $11.04 | $19.29 | 2,776,800 | — | — |
| 2021-01-22 | $11.39 | $19.90 | 2,043,200 | — | — |
| 2021-01-21 | $11.47 | $20.04 | 2,465,300 | — | — |
| 2021-01-20 | $11.94 | $20.86 | 1,832,800 | — | — |
| 2021-01-19 | $12.11 | $21.16 | 2,103,300 | — | — |
| 2021-01-15 | $12.05 | $21.05 | 3,535,600 | — | — |
| 2021-01-14 | $12.69 | $22.17 | 2,885,400 | — | — |
| 2021-01-13 | $12.64 | $22.09 | 10,371,800 | — | — |
| 2021-01-12 | $12.24 | $21.39 | 2,939,400 | — | — |
| 2021-01-11 | $10.98 | $19.18 | 1,288,900 | — | — |
| 2021-01-08 | $11.18 | $19.53 | 2,143,200 | — | — |
| 2021-01-07 | $11.37 | $19.87 | 2,854,600 | — | — |
| 2021-01-06 | $10.00 | $17.47 | 1,773,700 | — | — |
| 2021-01-05 | $9.89 | $17.28 | 1,792,700 | — | — |
| 2021-01-04 | $9.98 | $17.44 | 1,510,600 | — | — |