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
- 2013-06-21 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 | $13.53 | $13.53 | 484,300 | — | — |
| 2021-12-30 | $13.65 | $13.65 | 576,800 | — | — |
| 2021-12-29 | $13.76 | $13.76 | 384,300 | — | — |
| 2021-12-28 | $13.82 | $13.82 | 531,800 | — | — |
| 2021-12-27 | $13.83 | $13.83 | 356,800 | — | — |
| 2021-12-23 | $13.84 | $13.84 | 431,700 | — | — |
| 2021-12-22 | $13.95 | $13.95 | 469,300 | — | — |
| 2021-12-21 | $14.04 | $14.04 | 624,100 | — | — |
| 2021-12-20 | $13.41 | $13.41 | 536,700 | — | — |
| 2021-12-17 | $13.49 | $13.49 | 779,500 | — | — |
| 2021-12-16 | $13.10 | $13.10 | 688,500 | — | — |
| 2021-12-15 | $13.30 | $13.30 | 760,300 | — | — |
| 2021-12-14 | $12.93 | $12.93 | 629,100 | — | — |
| 2021-12-13 | $12.85 | $12.85 | 712,200 | — | — |
| 2021-12-10 | $13.18 | $13.18 | 447,600 | — | — |
| 2021-12-09 | $13.49 | $13.49 | 869,800 | — | — |
| 2021-12-08 | $13.48 | $13.48 | 543,900 | — | — |
| 2021-12-07 | $13.16 | $13.16 | 1,577,600 | — | — |
| 2021-12-06 | $12.93 | $12.93 | 922,600 | — | — |
| 2021-12-03 | $12.70 | $12.70 | 820,700 | — | — |
| 2021-12-02 | $12.87 | $12.87 | 826,200 | — | — |
| 2021-12-01 | $12.29 | $12.29 | 607,300 | — | — |
| 2021-11-30 | $12.82 | $12.82 | 1,069,700 | — | — |
| 2021-11-29 | $13.25 | $13.25 | 784,900 | — | — |
| 2021-11-26 | $13.02 | $13.02 | 600,000 | — | — |
| 2021-11-24 | $13.27 | $13.27 | 930,800 | — | — |
| 2021-11-23 | $13.38 | $13.38 | 831,100 | — | — |
| 2021-11-22 | $13.83 | $13.83 | 859,200 | — | — |
| 2021-11-19 | $13.78 | $13.78 | 1,223,700 | — | — |
| 2021-11-18 | $14.04 | $14.04 | 829,400 | — | — |
| 2021-11-17 | $14.27 | $14.27 | 885,600 | — | — |
| 2021-11-16 | $14.60 | $14.60 | 1,131,200 | — | — |
| 2021-11-15 | $15.19 | $15.19 | 706,500 | — | — |
| 2021-11-12 | $15.66 | $15.66 | 839,600 | — | — |
| 2021-11-11 | $15.03 | $15.03 | 671,200 | — | — |
| 2021-11-10 | $15.08 | $15.08 | 693,500 | — | — |
| 2021-11-09 | $15.40 | $15.40 | 942,300 | — | — |
| 2021-11-08 | $15.31 | $15.31 | 943,400 | — | — |
| 2021-11-05 | $15.52 | $15.52 | 1,480,500 | — | — |
| 2021-11-04 | $17.47 | $17.47 | 3,915,300 | — | — |
| 2021-11-03 | $16.57 | $16.57 | 1,768,100 | — | — |
| 2021-11-02 | $16.45 | $16.45 | 920,100 | — | — |
| 2021-11-01 | $16.37 | $16.37 | 695,000 | — | — |
| 2021-10-29 | $16.26 | $16.26 | 927,700 | — | — |
| 2021-10-28 | $16.58 | $16.58 | 451,900 | — | — |
| 2021-10-27 | $16.03 | $16.03 | 442,100 | — | — |
| 2021-10-26 | $16.62 | $16.62 | 435,900 | — | — |
| 2021-10-25 | $16.73 | $16.73 | 469,400 | — | — |
| 2021-10-22 | $17.10 | $17.10 | 493,300 | — | — |
| 2021-10-21 | $17.03 | $17.03 | 490,200 | — | — |
| 2021-10-20 | $17.12 | $17.12 | 808,000 | — | — |
| 2021-10-19 | $16.70 | $16.70 | 681,100 | — | — |
| 2021-10-18 | $16.53 | $16.53 | 682,400 | — | — |
| 2021-10-15 | $16.20 | $16.20 | 1,181,200 | — | — |
| 2021-10-14 | $16.36 | $16.36 | 4,286,800 | — | — |
| 2021-10-13 | $16.74 | $16.74 | 1,266,700 | — | — |
| 2021-10-12 | $16.22 | $16.22 | 820,300 | — | — |
| 2021-10-11 | $15.81 | $15.81 | 602,300 | — | — |
| 2021-10-08 | $15.54 | $15.54 | 972,900 | — | — |
| 2021-10-07 | $16.03 | $16.03 | 2,055,300 | — | — |
| 2021-10-06 | $14.98 | $14.98 | 3,410,500 | — | — |
| 2021-10-05 | $17.15 | $17.15 | 1,706,100 | — | — |
| 2021-10-04 | $16.83 | $16.83 | 2,586,700 | — | — |
| 2021-10-01 | $18.57 | $18.57 | 9,911,000 | — | — |
| 2021-09-30 | $17.30 | $17.30 | 11,811,700 | — | — |
| 2021-09-29 | $16.78 | $16.78 | 9,043,100 | — | — |
| 2021-09-28 | $16.82 | $16.82 | 44,198,000 | — | — |
| 2021-09-27 | $12.22 | $12.22 | 375,200 | — | — |
| 2021-09-24 | $12.33 | $12.33 | 446,500 | — | — |
| 2021-09-23 | $12.30 | $12.30 | 500,700 | — | — |
| 2021-09-22 | $12.39 | $12.39 | 552,600 | — | — |
| 2021-09-21 | $12.18 | $12.18 | 613,900 | — | — |
| 2021-09-20 | $12.08 | $12.08 | 811,200 | — | — |
| 2021-09-17 | $12.36 | $12.36 | 1,235,700 | — | — |
| 2021-09-16 | $12.38 | $12.38 | 575,100 | — | — |
| 2021-09-15 | $12.21 | $12.21 | 566,900 | — | — |
| 2021-09-14 | $12.13 | $12.13 | 771,000 | — | — |
| 2021-09-13 | $12.56 | $12.56 | 639,700 | — | — |
| 2021-09-10 | $12.70 | $12.70 | 902,200 | — | — |
| 2021-09-09 | $12.95 | $12.95 | 597,900 | — | — |
| 2021-09-08 | $13.19 | $13.19 | 435,300 | — | — |
| 2021-09-07 | $13.40 | $13.40 | 675,300 | — | — |
| 2021-09-03 | $13.56 | $13.56 | 520,500 | — | — |
| 2021-09-02 | $13.65 | $13.65 | 1,140,300 | — | — |
| 2021-09-01 | $13.38 | $13.38 | 518,900 | — | — |
| 2021-08-31 | $13.45 | $13.45 | 661,500 | — | — |
| 2021-08-30 | $13.67 | $13.67 | 695,100 | — | — |
| 2021-08-27 | $13.38 | $13.38 | 507,000 | — | — |
| 2021-08-26 | $13.20 | $13.20 | 552,200 | — | — |
| 2021-08-25 | $13.40 | $13.40 | 878,400 | — | — |
| 2021-08-24 | $12.98 | $12.98 | 628,100 | — | — |
| 2021-08-23 | $12.91 | $12.91 | 689,600 | — | — |
| 2021-08-20 | $12.72 | $12.72 | 909,900 | — | — |
| 2021-08-19 | $12.14 | $12.14 | 905,200 | — | — |
| 2021-08-18 | $13.07 | $13.07 | 1,192,000 | — | — |
| 2021-08-17 | $12.78 | $12.78 | 699,000 | — | — |
| 2021-08-16 | $12.51 | $12.51 | 483,700 | — | — |
| 2021-08-13 | $12.74 | $12.74 | 672,100 | — | — |
| 2021-08-12 | $13.06 | $13.06 | 665,000 | — | — |
| 2021-08-11 | $13.11 | $13.11 | 865,300 | — | — |
| 2021-08-10 | $13.12 | $13.12 | 2,105,000 | — | — |
| 2021-08-09 | $12.00 | $12.00 | 668,100 | — | — |
| 2021-08-06 | $12.01 | $12.01 | 2,064,200 | — | — |
| 2021-08-05 | $11.62 | $11.62 | 3,819,700 | — | — |
| 2021-08-04 | $10.40 | $10.40 | 1,494,700 | — | — |
| 2021-08-03 | $10.45 | $10.45 | 657,300 | — | — |
| 2021-08-02 | $10.29 | $10.29 | 989,100 | — | — |
| 2021-07-30 | $10.37 | $10.37 | 3,449,300 | — | — |
| 2021-07-29 | $10.21 | $10.21 | 561,900 | — | — |
| 2021-07-28 | $10.22 | $10.22 | 612,500 | — | — |
| 2021-07-27 | $10.19 | $10.19 | 694,800 | — | — |
| 2021-07-26 | $10.45 | $10.45 | 741,100 | — | — |
| 2021-07-23 | $10.33 | $10.33 | 522,100 | — | — |
| 2021-07-22 | $10.42 | $10.42 | 784,600 | — | — |
| 2021-07-21 | $10.78 | $10.78 | 964,600 | — | — |
| 2021-07-20 | $10.44 | $10.44 | 1,026,300 | — | — |
| 2021-07-19 | $9.99 | $9.99 | 867,800 | — | — |
| 2021-07-16 | $10.10 | $10.10 | 791,000 | — | — |
| 2021-07-15 | $10.20 | $10.20 | 1,414,000 | — | — |
| 2021-07-14 | $10.36 | $10.36 | 1,209,700 | — | — |
| 2021-07-13 | $10.68 | $10.68 | 763,700 | — | — |
| 2021-07-12 | $10.84 | $10.84 | 812,300 | — | — |
| 2021-07-09 | $10.86 | $10.86 | 526,500 | — | — |
| 2021-07-08 | $10.51 | $10.51 | 826,400 | — | — |
| 2021-07-07 | $10.53 | $10.53 | 1,299,600 | — | — |
| 2021-07-06 | $10.92 | $10.92 | 562,100 | — | — |
| 2021-07-02 | $11.03 | $11.03 | 884,500 | — | — |
| 2021-07-01 | $11.41 | $11.41 | 555,400 | — | — |
| 2021-06-30 | $11.38 | $11.38 | 1,322,500 | — | — |
| 2021-06-29 | $11.52 | $11.52 | 738,900 | — | — |
| 2021-06-28 | $11.86 | $11.86 | 807,800 | — | — |
| 2021-06-25 | $11.68 | $11.68 | 2,750,000 | — | — |
| 2021-06-24 | $11.72 | $11.72 | 685,100 | — | — |
| 2021-06-23 | $11.47 | $11.47 | 806,500 | — | — |
| 2021-06-22 | $11.38 | $11.38 | 748,200 | — | — |
| 2021-06-21 | $11.10 | $11.10 | 1,808,800 | — | — |
| 2021-06-18 | $11.01 | $11.01 | 1,430,500 | — | — |
| 2021-06-17 | $11.27 | $11.27 | 1,498,200 | — | — |
| 2021-06-16 | $12.10 | $12.10 | 3,081,900 | — | — |
| 2021-06-15 | $11.86 | $11.86 | 1,663,300 | — | — |
| 2021-06-14 | $11.71 | $11.71 | 2,155,000 | — | — |
| 2021-06-11 | $11.59 | $11.59 | 3,870,000 | — | — |
| 2021-06-10 | $12.66 | $12.66 | 2,910,700 | — | — |
| 2021-06-09 | $14.19 | $14.19 | 968,200 | — | — |
| 2021-06-08 | $14.44 | $14.44 | 1,387,000 | — | — |
| 2021-06-07 | $14.14 | $14.14 | 1,399,300 | — | — |
| 2021-06-04 | $14.33 | $14.33 | 1,790,000 | — | — |
| 2021-06-03 | $14.38 | $14.38 | 4,410,500 | — | — |
| 2021-06-02 | $13.52 | $13.52 | 2,527,000 | — | — |
| 2021-06-01 | $12.95 | $12.95 | 1,998,200 | — | — |
| 2021-05-28 | $13.62 | $13.62 | 1,935,800 | — | — |
| 2021-05-27 | $13.65 | $13.65 | 7,169,500 | — | — |
| 2021-05-26 | $12.65 | $12.65 | 1,904,200 | — | — |
| 2021-05-25 | $12.03 | $12.03 | 1,059,200 | — | — |
| 2021-05-24 | $12.10 | $12.10 | 1,000,100 | — | — |
| 2021-05-21 | $12.00 | $12.00 | 2,049,500 | — | — |
| 2021-05-20 | $12.05 | $12.05 | 1,179,800 | — | — |
| 2021-05-19 | $12.07 | $12.07 | 1,022,100 | — | — |
| 2021-05-18 | $12.26 | $12.26 | 1,964,300 | — | — |
| 2021-05-17 | $12.18 | $12.18 | 1,379,000 | — | — |
| 2021-05-14 | $12.00 | $12.00 | 2,852,900 | — | — |
| 2021-05-13 | $11.49 | $11.49 | 1,664,600 | — | — |
| 2021-05-12 | $11.02 | $11.02 | 2,909,200 | — | — |
| 2021-05-11 | $11.61 | $11.61 | 1,836,700 | — | — |
| 2021-05-10 | $11.36 | $11.36 | 2,050,100 | — | — |
| 2021-05-07 | $11.16 | $11.16 | 1,467,100 | — | — |
| 2021-05-06 | $10.68 | $10.68 | 2,192,600 | — | — |
| 2021-05-05 | $9.88 | $9.88 | 2,175,800 | — | — |
| 2021-05-04 | $10.53 | $10.53 | 1,136,600 | — | — |
| 2021-05-03 | $10.32 | $10.32 | 1,154,500 | — | — |
| 2021-04-30 | $10.42 | $10.42 | 1,006,900 | — | — |
| 2021-04-29 | $10.43 | $10.43 | 1,452,300 | — | — |
| 2021-04-28 | $11.10 | $11.10 | 918,800 | — | — |
| 2021-04-27 | $11.27 | $11.27 | 898,600 | — | — |
| 2021-04-26 | $11.16 | $11.16 | 796,900 | — | — |
| 2021-04-23 | $10.85 | $10.85 | 1,160,100 | — | — |
| 2021-04-22 | $10.54 | $10.54 | 1,605,000 | — | — |
| 2021-04-21 | $10.30 | $10.30 | 1,417,800 | — | — |
| 2021-04-20 | $9.82 | $9.82 | 1,708,300 | — | — |
| 2021-04-19 | $10.42 | $10.42 | 2,241,600 | — | — |
| 2021-04-16 | $10.55 | $10.55 | 2,558,300 | — | — |
| 2021-04-15 | $10.58 | $10.58 | 970,700 | — | — |
| 2021-04-14 | $10.73 | $10.73 | 1,331,900 | — | — |
| 2021-04-13 | $10.86 | $10.86 | 1,158,000 | — | — |
| 2021-04-12 | $10.43 | $10.43 | 1,032,800 | — | — |
| 2021-04-09 | $10.66 | $10.66 | 1,055,300 | — | — |
| 2021-04-08 | $11.06 | $11.06 | 3,123,400 | — | — |
| 2021-04-07 | $10.39 | $10.39 | 1,662,200 | — | — |
| 2021-04-06 | $10.27 | $10.27 | 1,536,000 | — | — |
| 2021-04-05 | $10.21 | $10.21 | 2,279,100 | — | — |
| 2021-04-01 | $9.97 | $9.97 | 2,568,200 | — | — |
| 2021-03-31 | $9.66 | $9.66 | 1,536,000 | — | — |
| 2021-03-30 | $9.60 | $9.60 | 1,173,400 | — | — |
| 2021-03-29 | $9.27 | $9.27 | 1,602,800 | — | — |
| 2021-03-26 | $9.63 | $9.63 | 2,184,700 | — | — |
| 2021-03-25 | $9.97 | $9.97 | 2,514,900 | — | — |
| 2021-03-24 | $9.49 | $9.49 | 1,921,900 | — | — |
| 2021-03-23 | $9.83 | $9.83 | 2,284,800 | — | — |
| 2021-03-22 | $10.14 | $10.14 | 2,591,500 | — | — |
| 2021-03-19 | $10.25 | $10.25 | 2,423,000 | — | — |
| 2021-03-18 | $10.22 | $10.22 | 2,956,200 | — | — |
| 2021-03-17 | $10.79 | $10.79 | 2,068,400 | — | — |
| 2021-03-16 | $10.80 | $10.80 | 2,142,000 | — | — |
| 2021-03-15 | $11.02 | $11.02 | 3,074,700 | — | — |
| 2021-03-12 | $11.18 | $11.18 | 2,773,400 | — | — |
| 2021-03-11 | $11.52 | $11.52 | 9,622,600 | — | — |
| 2021-03-10 | $12.52 | $12.52 | 2,770,600 | — | — |
| 2021-03-09 | $12.67 | $12.67 | 2,570,000 | — | — |
| 2021-03-08 | $12.68 | $12.68 | 3,662,800 | — | — |
| 2021-03-05 | $11.96 | $11.96 | 2,240,800 | — | — |
| 2021-03-04 | $11.39 | $11.39 | 2,584,000 | — | — |
| 2021-03-03 | $11.23 | $11.23 | 2,083,100 | — | — |
| 2021-03-02 | $11.66 | $11.66 | 1,382,000 | — | — |
| 2021-03-01 | $12.07 | $12.07 | 1,563,200 | — | — |
| 2021-02-26 | $11.85 | $11.85 | 1,731,200 | — | — |
| 2021-02-25 | $11.52 | $11.52 | 2,755,500 | — | — |
| 2021-02-24 | $13.40 | $13.40 | 4,759,600 | — | — |
| 2021-02-23 | $12.33 | $12.33 | 2,355,900 | — | — |
| 2021-02-22 | $12.01 | $12.01 | 2,097,200 | — | — |
| 2021-02-19 | $13.00 | $13.00 | 1,750,600 | — | — |
| 2021-02-18 | $13.14 | $13.14 | 2,171,500 | — | — |
| 2021-02-17 | $14.06 | $14.06 | 2,663,200 | — | — |
| 2021-02-16 | $15.56 | $15.56 | 3,317,900 | — | — |
| 2021-02-12 | $15.39 | $15.39 | 6,329,500 | — | — |
| 2021-02-11 | $13.86 | $13.86 | 3,274,200 | — | — |
| 2021-02-10 | $13.53 | $13.53 | 1,951,300 | — | — |
| 2021-02-09 | $13.81 | $13.81 | 2,177,400 | — | — |
| 2021-02-08 | $13.65 | $13.65 | 1,547,500 | — | — |
| 2021-02-05 | $13.22 | $13.22 | 1,551,200 | — | — |
| 2021-02-04 | $13.01 | $13.01 | 1,752,000 | — | — |
| 2021-02-03 | $12.90 | $12.90 | 2,854,600 | — | — |
| 2021-02-02 | $12.29 | $12.29 | 2,747,200 | — | — |
| 2021-02-01 | $12.22 | $12.22 | 5,322,000 | — | — |
| 2021-01-29 | $13.40 | $13.40 | 4,316,000 | — | — |
| 2021-01-28 | $13.13 | $13.13 | 5,213,200 | — | — |
| 2021-01-27 | $13.91 | $13.91 | 13,451,500 | — | — |
| 2021-01-26 | $14.78 | $14.78 | 5,770,600 | — | — |
| 2021-01-25 | $14.50 | $14.50 | 21,323,100 | — | — |
| 2021-01-22 | $12.27 | $12.27 | 3,725,200 | — | — |
| 2021-01-21 | $11.64 | $11.64 | 1,609,000 | — | — |
| 2021-01-20 | $11.42 | $11.42 | 922,800 | — | — |
| 2021-01-19 | $11.43 | $11.43 | 1,774,400 | — | — |
| 2021-01-15 | $10.98 | $10.98 | 2,364,000 | — | — |
| 2021-01-14 | $12.10 | $12.10 | 7,645,400 | — | — |
| 2021-01-13 | $11.62 | $11.62 | 1,985,000 | — | — |
| 2021-01-12 | $11.43 | $11.43 | 3,063,000 | — | — |
| 2021-01-11 | $10.88 | $10.88 | 3,723,300 | — | — |
| 2021-01-08 | $10.28 | $10.28 | 1,466,900 | — | — |
| 2021-01-07 | $10.12 | $10.12 | 1,277,200 | — | — |
| 2021-01-06 | $10.24 | $10.24 | 2,106,500 | — | — |
| 2021-01-05 | $10.12 | $10.12 | 2,519,000 | — | — |
| 2021-01-04 | $9.57 | $9.57 | 1,591,100 | — | — |