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
- 2010-10-15 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 | $11.45 | $11.72 | 125,900 | — | — |
| 2021-12-30 | $11.16 | $11.42 | 159,700 | — | — |
| 2021-12-29 | $11.02 | $11.28 | 143,500 | — | — |
| 2021-12-28 | $10.90 | $11.15 | 273,200 | — | — |
| 2021-12-27 | $11.18 | $11.44 | 170,700 | — | — |
| 2021-12-23 | $10.89 | $11.14 | 172,400 | — | — |
| 2021-12-22 | $10.38 | $10.62 | 115,600 | — | — |
| 2021-12-21 | $10.47 | $10.71 | 228,300 | — | — |
| 2021-12-20 | $10.32 | $10.56 | 288,000 | — | — |
| 2021-12-17 | $10.76 | $11.01 | 102,300 | — | — |
| 2021-12-16 | $10.96 | $11.22 | 146,400 | — | — |
| 2021-12-15 | $11.02 | $11.28 | 209,900 | — | — |
| 2021-12-14 | $10.98 | $11.24 | 102,100 | — | — |
| 2021-12-13 | $11.37 | $11.64 | 92,800 | — | — |
| 2021-12-10 | $11.79 | $12.07 | 69,300 | — | — |
| 2021-12-09 | $11.85 | $12.13 | 105,100 | — | — |
| 2021-12-08 | $11.93 | $12.21 | 78,400 | — | — |
| 2021-12-07 | $12.09 | $12.37 | 330,500 | — | — |
| 2021-12-06 | $11.81 | $12.09 | 78,400 | — | — |
| 2021-12-03 | $11.70 | $11.97 | 173,700 | — | — |
| 2021-12-02 | $11.54 | $11.81 | 378,700 | — | — |
| 2021-12-01 | $11.42 | $11.69 | 119,200 | — | — |
| 2021-11-30 | $11.63 | $11.90 | 252,800 | — | — |
| 2021-11-29 | $12.01 | $12.29 | 109,500 | — | — |
| 2021-11-26 | $12.13 | $12.41 | 116,900 | — | — |
| 2021-11-24 | $12.44 | $12.73 | 112,200 | — | — |
| 2021-11-23 | $12.60 | $12.89 | 258,700 | — | — |
| 2021-11-22 | $12.46 | $12.75 | 302,600 | — | — |
| 2021-11-19 | $12.25 | $12.49 | 201,700 | — | — |
| 2021-11-18 | $12.75 | $13.00 | 508,000 | — | — |
| 2021-11-17 | $12.45 | $12.70 | 186,700 | — | — |
| 2021-11-16 | $12.67 | $12.92 | 149,700 | — | — |
| 2021-11-15 | $13.26 | $13.52 | 161,700 | — | — |
| 2021-11-12 | $13.54 | $13.81 | 198,300 | — | — |
| 2021-11-11 | $13.62 | $13.89 | 293,300 | — | — |
| 2021-11-10 | $13.92 | $14.20 | 267,800 | — | — |
| 2021-11-09 | $14.51 | $14.80 | 149,200 | — | — |
| 2021-11-08 | $14.39 | $14.68 | 233,300 | — | — |
| 2021-11-05 | $14.60 | $14.89 | 176,600 | — | — |
| 2021-11-04 | $14.21 | $14.49 | 265,500 | — | — |
| 2021-11-03 | $14.52 | $14.81 | 221,200 | — | — |
| 2021-11-02 | $15.03 | $15.33 | 214,200 | — | — |
| 2021-11-01 | $15.33 | $15.64 | 179,200 | — | — |
| 2021-10-29 | $15.01 | $15.31 | 309,800 | — | — |
| 2021-10-28 | $14.73 | $15.02 | 494,600 | — | — |
| 2021-10-27 | $14.78 | $15.07 | 177,500 | — | — |
| 2021-10-26 | $15.87 | $16.19 | 294,100 | — | — |
| 2021-10-25 | $15.56 | $15.87 | 221,700 | — | — |
| 2021-10-22 | $15.18 | $15.48 | 105,800 | — | — |
| 2021-10-21 | $15.10 | $15.40 | 189,400 | — | — |
| 2021-10-20 | $15.76 | $16.07 | 138,400 | — | — |
| 2021-10-19 | $15.39 | $15.70 | 132,800 | — | — |
| 2021-10-18 | $15.42 | $15.73 | 248,900 | — | — |
| 2021-10-15 | $15.29 | $15.59 | 150,000 | — | — |
| 2021-10-14 | $15.24 | $15.54 | 145,200 | — | — |
| 2021-10-13 | $15.43 | $15.74 | 191,400 | — | — |
| 2021-10-12 | $15.55 | $15.86 | 258,000 | — | — |
| 2021-10-11 | $15.83 | $16.15 | 367,200 | — | — |
| 2021-10-08 | $15.13 | $15.43 | 371,000 | — | — |
| 2021-10-07 | $14.98 | $15.28 | 578,000 | — | — |
| 2021-10-06 | $14.48 | $14.77 | 374,900 | — | — |
| 2021-10-05 | $14.46 | $14.75 | 689,400 | — | — |
| 2021-10-04 | $13.88 | $14.16 | 360,600 | — | — |
| 2021-10-01 | $13.26 | $13.52 | 119,500 | — | — |
| 2021-09-30 | $12.76 | $13.01 | 237,600 | — | — |
| 2021-09-29 | $12.35 | $12.60 | 392,300 | — | — |
| 2021-09-28 | $11.49 | $11.72 | 343,700 | — | — |
| 2021-09-27 | $11.23 | $11.45 | 563,700 | — | — |
| 2021-09-24 | $10.98 | $11.20 | 136,200 | — | — |
| 2021-09-23 | $11.00 | $11.22 | 138,100 | — | — |
| 2021-09-22 | $10.97 | $11.19 | 185,200 | — | — |
| 2021-09-21 | $10.87 | $11.09 | 77,600 | — | — |
| 2021-09-20 | $10.93 | $11.15 | 69,500 | — | — |
| 2021-09-17 | $11.58 | $11.81 | 194,200 | — | — |
| 2021-09-16 | $11.94 | $12.18 | 123,600 | — | — |
| 2021-09-15 | $12.04 | $12.28 | 233,200 | — | — |
| 2021-09-14 | $11.48 | $11.71 | 89,700 | — | — |
| 2021-09-13 | $11.83 | $12.07 | 92,300 | — | — |
| 2021-09-10 | $11.50 | $11.73 | 50,200 | — | — |
| 2021-09-09 | $11.60 | $11.83 | 85,400 | — | — |
| 2021-09-08 | $11.60 | $11.83 | 103,400 | — | — |
| 2021-09-07 | $11.54 | $11.77 | 230,900 | — | — |
| 2021-09-03 | $12.09 | $12.33 | 115,300 | — | — |
| 2021-09-02 | $12.22 | $12.46 | 122,900 | — | — |
| 2021-09-01 | $11.92 | $12.16 | 96,200 | — | — |
| 2021-08-31 | $12.06 | $12.30 | 105,600 | — | — |
| 2021-08-30 | $11.78 | $12.01 | 133,200 | — | — |
| 2021-08-27 | $11.45 | $11.68 | 438,100 | — | — |
| 2021-08-26 | $10.89 | $11.11 | 81,600 | — | — |
| 2021-08-25 | $10.98 | $11.20 | 127,600 | — | — |
| 2021-08-24 | $10.95 | $11.17 | 122,300 | — | — |
| 2021-08-23 | $10.61 | $10.82 | 134,500 | — | — |
| 2021-08-20 | $10.41 | $10.62 | 72,100 | — | — |
| 2021-08-19 | $10.30 | $10.51 | 231,600 | — | — |
| 2021-08-18 | $10.28 | $10.48 | 43,200 | — | — |
| 2021-08-17 | $10.54 | $10.75 | 146,600 | — | — |
| 2021-08-16 | $10.41 | $10.62 | 258,800 | — | — |
| 2021-08-13 | $10.91 | $11.09 | 147,500 | — | — |
| 2021-08-12 | $11.48 | $11.66 | 177,800 | — | — |
| 2021-08-11 | $11.54 | $11.73 | 191,600 | — | — |
| 2021-08-10 | $11.60 | $11.79 | 221,800 | — | — |
| 2021-08-09 | $11.29 | $11.47 | 269,200 | — | — |
| 2021-08-06 | $11.40 | $11.58 | 197,400 | — | — |
| 2021-08-05 | $11.50 | $11.69 | 275,000 | — | — |
| 2021-08-04 | $11.42 | $11.60 | 404,900 | — | — |
| 2021-08-03 | $12.02 | $12.21 | 273,300 | — | — |
| 2021-08-02 | $11.71 | $11.90 | 245,000 | — | — |
| 2021-07-30 | $11.82 | $12.01 | 74,800 | — | — |
| 2021-07-29 | $11.97 | $12.16 | 59,400 | — | — |
| 2021-07-28 | $12.00 | $12.19 | 65,200 | — | — |
| 2021-07-27 | $11.80 | $11.99 | 84,300 | — | — |
| 2021-07-26 | $12.22 | $12.42 | 241,500 | — | — |
| 2021-07-23 | $11.75 | $11.94 | 621,900 | — | — |
| 2021-07-22 | $11.86 | $12.05 | 311,100 | — | — |
| 2021-07-21 | $11.88 | $12.07 | 686,900 | — | — |
| 2021-07-20 | $11.45 | $11.63 | 219,300 | — | — |
| 2021-07-19 | $11.41 | $11.59 | 166,500 | — | — |
| 2021-07-16 | $11.92 | $12.11 | 122,500 | — | — |
| 2021-07-15 | $12.37 | $12.57 | 141,600 | — | — |
| 2021-07-14 | $12.60 | $12.80 | 312,700 | — | — |
| 2021-07-13 | $12.81 | $13.02 | 272,000 | — | — |
| 2021-07-12 | $12.63 | $12.83 | 106,800 | — | — |
| 2021-07-09 | $12.19 | $12.39 | 195,800 | — | — |
| 2021-07-08 | $11.83 | $12.02 | 133,900 | — | — |
| 2021-07-07 | $12.14 | $12.34 | 104,600 | — | — |
| 2021-07-06 | $12.30 | $12.50 | 142,100 | — | — |
| 2021-07-02 | $13.01 | $13.22 | 163,100 | — | — |
| 2021-07-01 | $12.95 | $13.16 | 181,400 | — | — |
| 2021-06-30 | $12.65 | $12.85 | 95,800 | — | — |
| 2021-06-29 | $12.49 | $12.69 | 51,500 | — | — |
| 2021-06-28 | $12.69 | $12.89 | 135,100 | — | — |
| 2021-06-25 | $13.26 | $13.47 | 105,100 | — | — |
| 2021-06-24 | $13.81 | $14.03 | 273,200 | — | — |
| 2021-06-23 | $13.18 | $13.39 | 98,200 | — | — |
| 2021-06-22 | $13.35 | $13.56 | 65,000 | — | — |
| 2021-06-21 | $13.56 | $13.78 | 113,500 | — | — |
| 2021-06-18 | $13.47 | $13.69 | 213,000 | — | — |
| 2021-06-17 | $13.90 | $14.12 | 140,000 | — | — |
| 2021-06-16 | $14.51 | $14.74 | 71,600 | — | — |
| 2021-06-15 | $14.71 | $14.95 | 79,500 | — | — |
| 2021-06-14 | $14.81 | $15.05 | 251,300 | — | — |
| 2021-06-11 | $14.93 | $15.17 | 44,900 | — | — |
| 2021-06-10 | $15.27 | $15.52 | 63,600 | — | — |
| 2021-06-09 | $15.25 | $15.50 | 336,400 | — | — |
| 2021-06-08 | $15.20 | $15.44 | 28,600 | — | — |
| 2021-06-07 | $15.48 | $15.73 | 57,400 | — | — |
| 2021-06-04 | $15.91 | $16.17 | 55,700 | — | — |
| 2021-06-03 | $15.54 | $15.79 | 43,500 | — | — |
| 2021-06-02 | $15.44 | $15.69 | 115,200 | — | — |
| 2021-06-01 | $15.39 | $15.64 | 87,900 | — | — |
| 2021-05-28 | $14.89 | $15.13 | 103,000 | — | — |
| 2021-05-27 | $14.13 | $14.36 | 118,700 | — | — |
| 2021-05-26 | $14.16 | $14.39 | 75,300 | — | — |
| 2021-05-25 | $14.44 | $14.67 | 100,500 | — | — |
| 2021-05-24 | $14.80 | $15.04 | 56,100 | — | — |
| 2021-05-21 | $14.75 | $14.99 | 81,900 | — | — |
| 2021-05-20 | $14.87 | $15.11 | 122,100 | — | — |
| 2021-05-19 | $14.77 | $15.01 | 96,200 | — | — |
| 2021-05-18 | $15.44 | $15.69 | 106,700 | — | — |
| 2021-05-17 | $15.93 | $16.19 | 103,500 | — | — |
| 2021-05-14 | $15.77 | $16.02 | 61,200 | — | — |
| 2021-05-13 | $15.31 | $15.54 | 69,300 | — | — |
| 2021-05-12 | $15.64 | $15.87 | 130,300 | — | — |
| 2021-05-11 | $15.06 | $15.28 | 112,700 | — | — |
| 2021-05-10 | $15.69 | $15.92 | 142,900 | — | — |
| 2021-05-07 | $16.32 | $16.56 | 99,400 | — | — |
| 2021-05-06 | $15.88 | $16.11 | 95,100 | — | — |
| 2021-05-05 | $15.71 | $15.94 | 41,300 | — | — |
| 2021-05-04 | $15.53 | $15.76 | 107,400 | — | — |
| 2021-05-03 | $15.46 | $15.69 | 281,200 | — | — |
| 2021-04-30 | $16.00 | $16.24 | 97,900 | — | — |
| 2021-04-29 | $16.57 | $16.81 | 111,600 | — | — |
| 2021-04-28 | $16.50 | $16.74 | 68,200 | — | — |
| 2021-04-27 | $16.22 | $16.46 | 54,100 | — | — |
| 2021-04-26 | $16.22 | $16.46 | 71,100 | — | — |
| 2021-04-23 | $16.14 | $16.38 | 42,200 | — | — |
| 2021-04-22 | $16.34 | $16.58 | 105,400 | — | — |
| 2021-04-21 | $16.35 | $16.59 | 78,700 | — | — |
| 2021-04-20 | $15.93 | $16.16 | 177,800 | — | — |
| 2021-04-19 | $16.54 | $16.78 | 216,900 | — | — |
| 2021-04-16 | $16.45 | $16.69 | 100,600 | — | — |
| 2021-04-15 | $16.39 | $16.63 | 156,900 | — | — |
| 2021-04-14 | $16.75 | $17.00 | 118,100 | — | — |
| 2021-04-13 | $15.46 | $15.69 | 81,600 | — | — |
| 2021-04-12 | $15.70 | $15.93 | 97,800 | — | — |
| 2021-04-09 | $15.79 | $16.02 | 90,900 | — | — |
| 2021-04-08 | $16.74 | $16.99 | 145,200 | — | — |
| 2021-04-07 | $16.70 | $16.95 | 165,000 | — | — |
| 2021-04-06 | $16.60 | $16.84 | 203,200 | — | — |
| 2021-04-05 | $16.38 | $16.62 | 95,100 | — | — |
| 2021-04-01 | $16.75 | $17.00 | 151,400 | — | — |
| 2021-03-31 | $16.00 | $16.24 | 120,300 | — | — |
| 2021-03-30 | $15.48 | $15.71 | 102,200 | — | — |
| 2021-03-29 | $15.42 | $15.63 | 103,400 | — | — |
| 2021-03-26 | $15.55 | $15.76 | 194,400 | — | — |
| 2021-03-25 | $14.96 | $15.16 | 66,000 | — | — |
| 2021-03-24 | $15.07 | $15.27 | 302,300 | — | — |
| 2021-03-23 | $14.81 | $15.01 | 79,600 | — | — |
| 2021-03-22 | $15.53 | $15.74 | 135,400 | — | — |
| 2021-03-19 | $15.88 | $16.09 | 165,900 | — | — |
| 2021-03-18 | $15.62 | $15.83 | 165,800 | — | — |
| 2021-03-17 | $17.01 | $17.24 | 265,900 | — | — |
| 2021-03-16 | $16.37 | $16.59 | 176,200 | — | — |
| 2021-03-15 | $17.03 | $17.26 | 175,300 | — | — |
| 2021-03-12 | $17.22 | $17.45 | 329,300 | — | — |
| 2021-03-11 | $17.66 | $17.90 | 214,600 | — | — |
| 2021-03-10 | $17.56 | $17.79 | 269,900 | — | — |
| 2021-03-09 | $17.40 | $17.63 | 179,300 | — | — |
| 2021-03-08 | $16.85 | $17.07 | 121,000 | — | — |
| 2021-03-05 | $17.42 | $17.65 | 272,900 | — | — |
| 2021-03-04 | $17.52 | $17.75 | 574,400 | — | — |
| 2021-03-03 | $17.47 | $17.70 | 442,300 | — | — |
| 2021-03-02 | $16.40 | $16.62 | 223,300 | — | — |
| 2021-03-01 | $16.47 | $16.69 | 348,700 | — | — |
| 2021-02-26 | $16.43 | $16.65 | 116,400 | — | — |
| 2021-02-25 | $16.36 | $16.58 | 152,000 | — | — |
| 2021-02-24 | $16.51 | $16.73 | 220,200 | — | — |
| 2021-02-23 | $16.65 | $16.87 | 638,600 | — | — |
| 2021-02-22 | $15.83 | $16.04 | 440,700 | — | — |
| 2021-02-19 | $16.10 | $16.31 | 151,500 | — | — |
| 2021-02-18 | $16.02 | $16.23 | 148,000 | — | — |
| 2021-02-17 | $16.31 | $16.53 | 239,300 | — | — |
| 2021-02-16 | $16.11 | $16.32 | 397,900 | — | — |
| 2021-02-12 | $15.30 | $15.50 | 148,200 | — | — |
| 2021-02-11 | $15.44 | $15.65 | 142,700 | — | — |
| 2021-02-10 | $15.15 | $15.35 | 127,000 | — | — |
| 2021-02-09 | $14.52 | $14.71 | 285,300 | — | — |
| 2021-02-08 | $13.82 | $14.00 | 293,000 | — | — |
| 2021-02-05 | $13.50 | $13.68 | 223,900 | — | — |
| 2021-02-04 | $13.38 | $13.56 | 201,100 | — | — |
| 2021-02-03 | $13.12 | $13.29 | 304,500 | — | — |
| 2021-02-02 | $13.07 | $13.24 | 212,100 | — | — |
| 2021-02-01 | $12.81 | $12.98 | 83,200 | — | — |
| 2021-01-29 | $12.71 | $12.88 | 140,600 | — | — |
| 2021-01-28 | $12.95 | $13.12 | 227,500 | — | — |
| 2021-01-27 | $12.75 | $12.92 | 119,700 | — | — |
| 2021-01-26 | $12.76 | $12.93 | 109,700 | — | — |
| 2021-01-25 | $12.38 | $12.54 | 91,500 | — | — |
| 2021-01-22 | $12.25 | $12.41 | 175,100 | — | — |
| 2021-01-21 | $12.60 | $12.77 | 94,300 | — | — |
| 2021-01-20 | $12.77 | $12.94 | 206,400 | — | — |
| 2021-01-19 | $13.01 | $13.18 | 108,100 | — | — |
| 2021-01-15 | $12.91 | $13.08 | 307,000 | — | — |
| 2021-01-14 | $13.12 | $13.29 | 281,400 | — | — |
| 2021-01-13 | $12.58 | $12.75 | 1,000,900 | — | — |
| 2021-01-12 | $12.68 | $12.85 | 159,100 | — | — |
| 2021-01-11 | $12.70 | $12.87 | 51,700 | — | — |
| 2021-01-08 | $12.83 | $13.00 | 54,700 | — | — |
| 2021-01-07 | $12.62 | $12.79 | 113,300 | — | — |
| 2021-01-06 | $12.78 | $12.95 | 168,000 | — | — |
| 2021-01-05 | $12.44 | $12.61 | 127,900 | — | — |
| 2021-01-04 | $12.60 | $12.77 | 102,900 | — | — |