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
- 2007-06-19 to 2026-09-03
- 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 | $13.57 | $24.37 | 20,000 | — | — |
| 2021-12-30 | $13.54 | $24.32 | 32,200 | — | — |
| 2021-12-29 | $13.41 | $24.09 | 39,800 | — | — |
| 2021-12-28 | $13.70 | $23.96 | 66,200 | — | — |
| 2021-12-27 | $13.54 | $23.68 | 21,600 | — | — |
| 2021-12-23 | $13.43 | $23.49 | 29,000 | — | — |
| 2021-12-22 | $13.29 | $23.24 | 25,300 | — | — |
| 2021-12-21 | $13.13 | $22.96 | 100,900 | — | — |
| 2021-12-20 | $13.07 | $22.86 | 75,100 | — | — |
| 2021-12-17 | $13.14 | $22.98 | 40,400 | — | — |
| 2021-12-16 | $13.19 | $23.07 | 47,400 | — | — |
| 2021-12-15 | $13.11 | $22.93 | 148,400 | — | — |
| 2021-12-14 | $12.89 | $22.54 | 75,700 | — | — |
| 2021-12-13 | $12.95 | $22.65 | 48,300 | — | — |
| 2021-12-10 | $12.84 | $22.46 | 25,800 | — | — |
| 2021-12-09 | $12.84 | $22.46 | 60,100 | — | — |
| 2021-12-08 | $12.98 | $22.44 | 31,700 | — | — |
| 2021-12-07 | $12.87 | $22.25 | 30,900 | — | — |
| 2021-12-06 | $12.74 | $22.02 | 92,000 | — | — |
| 2021-12-03 | $12.60 | $21.78 | 49,300 | — | — |
| 2021-12-02 | $12.65 | $21.87 | 63,300 | — | — |
| 2021-12-01 | $12.63 | $21.83 | 80,900 | — | — |
| 2021-11-30 | $12.74 | $22.02 | 61,900 | — | — |
| 2021-11-29 | $13.03 | $22.52 | 24,300 | — | — |
| 2021-11-26 | $13.09 | $22.63 | 35,300 | — | — |
| 2021-11-24 | $13.25 | $22.91 | 39,200 | — | — |
| 2021-11-23 | $13.20 | $22.82 | 44,500 | — | — |
| 2021-11-22 | $13.25 | $22.91 | 48,000 | — | — |
| 2021-11-19 | $13.32 | $23.03 | 15,500 | — | — |
| 2021-11-18 | $13.40 | $23.16 | 24,000 | — | — |
| 2021-11-17 | $13.43 | $23.22 | 29,000 | — | — |
| 2021-11-16 | $13.50 | $23.34 | 34,000 | — | — |
| 2021-11-15 | $13.51 | $23.35 | 29,900 | — | — |
| 2021-11-12 | $13.52 | $23.37 | 29,300 | — | — |
| 2021-11-11 | $13.53 | $23.39 | 29,200 | — | — |
| 2021-11-10 | $13.61 | $23.53 | 14,100 | — | — |
| 2021-11-09 | $13.64 | $23.58 | 24,800 | — | — |
| 2021-11-08 | $13.61 | $23.53 | 30,200 | — | — |
| 2021-11-05 | $13.53 | $23.39 | 30,600 | — | — |
| 2021-11-04 | $13.61 | $23.53 | 37,000 | — | — |
| 2021-11-03 | $13.69 | $23.67 | 24,300 | — | — |
| 2021-11-02 | $13.65 | $23.60 | 27,200 | — | — |
| 2021-11-01 | $13.57 | $23.46 | 26,600 | — | — |
| 2021-10-29 | $13.55 | $23.42 | 27,700 | — | — |
| 2021-10-28 | $13.55 | $23.42 | 25,400 | — | — |
| 2021-10-27 | $13.38 | $23.13 | 23,200 | — | — |
| 2021-10-26 | $13.42 | $23.20 | 26,900 | — | — |
| 2021-10-25 | $13.51 | $23.35 | 21,600 | — | — |
| 2021-10-22 | $13.45 | $23.25 | 24,800 | — | — |
| 2021-10-21 | $13.37 | $23.11 | 30,000 | — | — |
| 2021-10-20 | $13.34 | $23.06 | 63,900 | — | — |
| 2021-10-19 | $13.18 | $22.78 | 24,100 | — | — |
| 2021-10-18 | $13.23 | $22.87 | 15,100 | — | — |
| 2021-10-15 | $13.24 | $22.89 | 29,100 | — | — |
| 2021-10-14 | $13.19 | $22.80 | 36,900 | — | — |
| 2021-10-13 | $13.06 | $22.58 | 13,300 | — | — |
| 2021-10-12 | $13.10 | $22.65 | 11,800 | — | — |
| 2021-10-11 | $13.18 | $22.78 | 18,800 | — | — |
| 2021-10-08 | $13.21 | $22.84 | 22,700 | — | — |
| 2021-10-07 | $13.20 | $22.82 | 18,000 | — | — |
| 2021-10-06 | $13.03 | $22.52 | 18,900 | — | — |
| 2021-10-05 | $13.13 | $22.70 | 13,300 | — | — |
| 2021-10-04 | $13.04 | $22.54 | 38,000 | — | — |
| 2021-10-01 | $13.34 | $23.06 | 34,000 | — | — |
| 2021-09-30 | $13.21 | $22.84 | 21,300 | — | — |
| 2021-09-29 | $13.38 | $23.13 | 29,500 | — | — |
| 2021-09-28 | $13.28 | $22.96 | 21,000 | — | — |
| 2021-09-27 | $13.47 | $23.29 | 21,300 | — | — |
| 2021-09-24 | $13.53 | $23.39 | 32,000 | — | — |
| 2021-09-23 | $13.60 | $23.51 | 37,800 | — | — |
| 2021-09-22 | $13.51 | $23.35 | 19,600 | — | — |
| 2021-09-21 | $13.46 | $23.27 | 21,600 | — | — |
| 2021-09-20 | $13.37 | $23.11 | 33,700 | — | — |
| 2021-09-17 | $13.60 | $23.51 | 8,600 | — | — |
| 2021-09-16 | $13.61 | $23.53 | 19,800 | — | — |
| 2021-09-15 | $13.74 | $23.75 | 25,800 | — | — |
| 2021-09-14 | $13.73 | $23.48 | 28,400 | — | — |
| 2021-09-13 | $13.83 | $23.65 | 33,800 | — | — |
| 2021-09-10 | $13.84 | $23.66 | 16,100 | — | — |
| 2021-09-09 | $13.94 | $23.83 | 19,200 | — | — |
| 2021-09-08 | $13.96 | $23.87 | 17,300 | — | — |
| 2021-09-07 | $13.95 | $23.85 | 35,000 | — | — |
| 2021-09-03 | $14.07 | $24.06 | 14,100 | — | — |
| 2021-09-02 | $14.04 | $24.01 | 30,500 | — | — |
| 2021-09-01 | $13.96 | $23.87 | 47,500 | — | — |
| 2021-08-31 | $13.87 | $23.71 | 38,000 | — | — |
| 2021-08-30 | $13.80 | $23.60 | 58,600 | — | — |
| 2021-08-27 | $13.66 | $23.36 | 41,400 | — | — |
| 2021-08-26 | $13.58 | $23.22 | 32,300 | — | — |
| 2021-08-25 | $13.69 | $23.41 | 50,600 | — | — |
| 2021-08-24 | $13.59 | $23.24 | 79,100 | — | — |
| 2021-08-23 | $13.59 | $23.24 | 75,700 | — | — |
| 2021-08-20 | $13.54 | $23.15 | 61,600 | — | — |
| 2021-08-19 | $13.50 | $23.08 | 61,500 | — | — |
| 2021-08-18 | $13.51 | $23.10 | 30,900 | — | — |
| 2021-08-17 | $13.64 | $23.32 | 84,900 | — | — |
| 2021-08-16 | $13.56 | $23.18 | 36,300 | — | — |
| 2021-08-13 | $13.45 | $23.00 | 37,000 | — | — |
| 2021-08-12 | $13.49 | $23.07 | 19,300 | — | — |
| 2021-08-11 | $13.49 | $23.07 | 14,500 | — | — |
| 2021-08-10 | $13.50 | $23.08 | 19,500 | — | — |
| 2021-08-09 | $13.50 | $23.08 | 33,400 | — | — |
| 2021-08-06 | $13.43 | $22.96 | 32,400 | — | — |
| 2021-08-05 | $13.44 | $22.98 | 47,300 | — | — |
| 2021-08-04 | $13.45 | $23.00 | 38,600 | — | — |
| 2021-08-03 | $13.58 | $23.22 | 28,400 | — | — |
| 2021-08-02 | $13.49 | $23.07 | 26,600 | — | — |
| 2021-07-30 | $13.44 | $22.98 | 17,000 | — | — |
| 2021-07-29 | $13.46 | $23.01 | 4,100 | — | — |
| 2021-07-28 | $13.39 | $22.89 | 19,100 | — | — |
| 2021-07-27 | $13.30 | $22.74 | 19,600 | — | — |
| 2021-07-26 | $13.36 | $22.84 | 38,300 | — | — |
| 2021-07-23 | $13.44 | $22.98 | 49,400 | — | — |
| 2021-07-22 | $13.34 | $22.81 | 45,600 | — | — |
| 2021-07-21 | $13.30 | $22.74 | 27,800 | — | — |
| 2021-07-20 | $13.26 | $22.67 | 30,500 | — | — |
| 2021-07-19 | $13.11 | $22.42 | 43,200 | — | — |
| 2021-07-16 | $13.32 | $22.77 | 17,600 | — | — |
| 2021-07-15 | $13.31 | $22.76 | 8,500 | — | — |
| 2021-07-14 | $13.37 | $22.86 | 41,900 | — | — |
| 2021-07-13 | $13.54 | $23.15 | 17,100 | — | — |
| 2021-07-12 | $13.60 | $23.25 | 26,100 | — | — |
| 2021-07-09 | $13.59 | $23.24 | 11,700 | — | — |
| 2021-07-08 | $13.46 | $23.01 | 29,100 | — | — |
| 2021-07-07 | $13.45 | $23.00 | 42,400 | — | — |
| 2021-07-06 | $13.43 | $22.96 | 30,800 | — | — |
| 2021-07-02 | $13.57 | $23.20 | 21,800 | — | — |
| 2021-07-01 | $13.52 | $23.12 | 22,300 | — | — |
| 2021-06-30 | $13.50 | $23.08 | 58,200 | — | — |
| 2021-06-29 | $13.57 | $23.20 | 29,600 | — | — |
| 2021-06-28 | $13.52 | $23.12 | 16,500 | — | — |
| 2021-06-25 | $13.55 | $23.17 | 44,300 | — | — |
| 2021-06-24 | $13.53 | $23.13 | 49,700 | — | — |
| 2021-06-23 | $13.36 | $22.84 | 51,500 | — | — |
| 2021-06-22 | $13.39 | $22.89 | 28,700 | — | — |
| 2021-06-21 | $13.36 | $22.84 | 27,000 | — | — |
| 2021-06-18 | $13.11 | $22.42 | 17,700 | — | — |
| 2021-06-17 | $13.33 | $22.79 | 22,600 | — | — |
| 2021-06-16 | $13.36 | $22.84 | 16,800 | — | — |
| 2021-06-15 | $13.38 | $22.88 | 31,200 | — | — |
| 2021-06-14 | $13.46 | $22.76 | 48,000 | — | — |
| 2021-06-11 | $13.49 | $22.81 | 12,200 | — | — |
| 2021-06-10 | $13.54 | $22.89 | 29,000 | — | — |
| 2021-06-09 | $13.49 | $22.81 | 25,700 | — | — |
| 2021-06-08 | $13.44 | $22.72 | 14,500 | — | — |
| 2021-06-07 | $13.48 | $22.79 | 59,400 | — | — |
| 2021-06-04 | $13.41 | $22.67 | 29,100 | — | — |
| 2021-06-03 | $13.32 | $22.52 | 32,700 | — | — |
| 2021-06-02 | $13.36 | $22.59 | 38,700 | — | — |
| 2021-06-01 | $13.33 | $22.54 | 24,000 | — | — |
| 2021-05-28 | $13.32 | $22.52 | 33,800 | — | — |
| 2021-05-27 | $13.27 | $22.44 | 30,500 | — | — |
| 2021-05-26 | $13.30 | $22.49 | 33,500 | — | — |
| 2021-05-25 | $13.29 | $22.47 | 17,900 | — | — |
| 2021-05-24 | $13.23 | $22.37 | 46,300 | — | — |
| 2021-05-21 | $13.13 | $22.20 | 9,500 | — | — |
| 2021-05-20 | $13.06 | $22.08 | 63,500 | — | — |
| 2021-05-19 | $13.04 | $22.05 | 22,900 | — | — |
| 2021-05-18 | $13.08 | $22.11 | 32,800 | — | — |
| 2021-05-17 | $13.15 | $22.23 | 11,600 | — | — |
| 2021-05-14 | $13.10 | $22.15 | 17,500 | — | — |
| 2021-05-13 | $13.07 | $22.10 | 14,900 | — | — |
| 2021-05-12 | $12.93 | $21.86 | 34,300 | — | — |
| 2021-05-11 | $13.08 | $22.11 | 30,700 | — | — |
| 2021-05-10 | $13.25 | $22.40 | 16,700 | — | — |
| 2021-05-07 | $13.30 | $22.49 | 19,000 | — | — |
| 2021-05-06 | $13.24 | $22.39 | 27,300 | — | — |
| 2021-05-05 | $13.21 | $22.33 | 36,100 | — | — |
| 2021-05-04 | $13.12 | $22.18 | 70,600 | — | — |
| 2021-05-03 | $13.20 | $22.32 | 23,000 | — | — |
| 2021-04-30 | $13.11 | $22.17 | 52,000 | — | — |
| 2021-04-29 | $13.10 | $22.15 | 18,000 | — | — |
| 2021-04-28 | $13.05 | $22.06 | 11,800 | — | — |
| 2021-04-27 | $13.03 | $22.03 | 13,300 | — | — |
| 2021-04-26 | $13.05 | $22.06 | 29,200 | — | — |
| 2021-04-23 | $13.11 | $22.17 | 30,700 | — | — |
| 2021-04-22 | $12.97 | $21.93 | 26,400 | — | — |
| 2021-04-21 | $12.96 | $21.91 | 25,600 | — | — |
| 2021-04-20 | $12.81 | $21.66 | 39,100 | — | — |
| 2021-04-19 | $12.85 | $21.73 | 36,700 | — | — |
| 2021-04-16 | $12.97 | $21.93 | 55,600 | — | — |
| 2021-04-15 | $12.87 | $21.76 | 23,400 | — | — |
| 2021-04-14 | $12.68 | $21.44 | 39,400 | — | — |
| 2021-04-13 | $12.67 | $21.42 | 26,300 | — | — |
| 2021-04-12 | $12.65 | $21.39 | 12,500 | — | — |
| 2021-04-09 | $12.56 | $21.24 | 11,400 | — | — |
| 2021-04-08 | $12.50 | $21.13 | 17,900 | — | — |
| 2021-04-07 | $12.46 | $21.07 | 15,400 | — | — |
| 2021-04-06 | $12.49 | $21.12 | 21,200 | — | — |
| 2021-04-05 | $12.52 | $21.17 | 25,800 | — | — |
| 2021-04-01 | $12.47 | $21.08 | 28,400 | — | — |
| 2021-03-31 | $12.46 | $21.07 | 37,700 | — | — |
| 2021-03-30 | $12.53 | $21.19 | 27,500 | — | — |
| 2021-03-29 | $12.56 | $21.24 | 23,300 | — | — |
| 2021-03-26 | $12.47 | $21.08 | 50,600 | — | — |
| 2021-03-25 | $12.35 | $20.88 | 68,600 | — | — |
| 2021-03-24 | $12.44 | $21.03 | 52,500 | — | — |
| 2021-03-23 | $12.43 | $21.02 | 41,100 | — | — |
| 2021-03-22 | $12.56 | $21.24 | 25,900 | — | — |
| 2021-03-19 | $12.46 | $21.07 | 17,400 | — | — |
| 2021-03-18 | $12.37 | $20.91 | 27,200 | — | — |
| 2021-03-17 | $12.48 | $21.10 | 34,700 | — | — |
| 2021-03-16 | $12.50 | $21.13 | 32,600 | — | — |
| 2021-03-15 | $12.69 | $21.20 | 101,100 | — | — |
| 2021-03-12 | $12.42 | $20.75 | 47,300 | — | — |
| 2021-03-11 | $12.40 | $20.72 | 42,500 | — | — |
| 2021-03-10 | $12.36 | $20.65 | 53,100 | — | — |
| 2021-03-09 | $12.26 | $20.48 | 16,800 | — | — |
| 2021-03-08 | $12.08 | $20.18 | 40,800 | — | — |
| 2021-03-05 | $12.19 | $20.37 | 41,600 | — | — |
| 2021-03-04 | $11.96 | $19.98 | 74,200 | — | — |
| 2021-03-03 | $12.21 | $20.40 | 96,300 | — | — |
| 2021-03-02 | $12.26 | $20.48 | 31,800 | — | — |
| 2021-03-01 | $12.30 | $20.55 | 18,600 | — | — |
| 2021-02-26 | $12.09 | $20.20 | 48,800 | — | — |
| 2021-02-25 | $12.06 | $20.15 | 21,300 | — | — |
| 2021-02-24 | $12.28 | $20.52 | 30,900 | — | — |
| 2021-02-23 | $12.18 | $20.35 | 42,400 | — | — |
| 2021-02-22 | $12.19 | $20.37 | 45,900 | — | — |
| 2021-02-19 | $12.28 | $20.52 | 24,800 | — | — |
| 2021-02-18 | $12.35 | $20.63 | 9,600 | — | — |
| 2021-02-17 | $12.34 | $20.62 | 25,300 | — | — |
| 2021-02-16 | $12.32 | $20.58 | 58,100 | — | — |
| 2021-02-12 | $12.40 | $20.72 | 43,400 | — | — |
| 2021-02-11 | $12.41 | $20.73 | 51,800 | — | — |
| 2021-02-10 | $12.37 | $20.67 | 26,300 | — | — |
| 2021-02-09 | $12.39 | $20.70 | 29,300 | — | — |
| 2021-02-08 | $12.29 | $20.53 | 36,300 | — | — |
| 2021-02-05 | $12.29 | $20.53 | 13,400 | — | — |
| 2021-02-04 | $12.22 | $20.42 | 21,100 | — | — |
| 2021-02-03 | $12.21 | $20.40 | 40,200 | — | — |
| 2021-02-02 | $12.20 | $20.38 | 36,300 | — | — |
| 2021-02-01 | $12.06 | $20.15 | 39,200 | — | — |
| 2021-01-29 | $12.00 | $20.05 | 50,000 | — | — |
| 2021-01-28 | $12.22 | $20.42 | 38,600 | — | — |
| 2021-01-27 | $12.10 | $20.22 | 54,700 | — | — |
| 2021-01-26 | $12.41 | $20.73 | 69,700 | — | — |
| 2021-01-25 | $12.36 | $20.65 | 17,500 | — | — |
| 2021-01-22 | $12.30 | $20.55 | 28,000 | — | — |
| 2021-01-21 | $12.32 | $20.58 | 60,700 | — | — |
| 2021-01-20 | $12.35 | $20.63 | 52,000 | — | — |
| 2021-01-19 | $12.22 | $20.42 | 26,600 | — | — |
| 2021-01-15 | $12.17 | $20.33 | 16,800 | — | — |
| 2021-01-14 | $12.21 | $20.40 | 29,300 | — | — |
| 2021-01-13 | $12.17 | $20.33 | 44,300 | — | — |
| 2021-01-12 | $12.11 | $20.23 | 25,700 | — | — |
| 2021-01-11 | $12.14 | $20.28 | 39,800 | — | — |
| 2021-01-08 | $12.10 | $20.22 | 53,300 | — | — |
| 2021-01-07 | $12.15 | $20.30 | 27,200 | — | — |
| 2021-01-06 | $11.95 | $19.97 | 91,900 | — | — |
| 2021-01-05 | $11.80 | $19.72 | 59,700 | — | — |
| 2021-01-04 | $11.81 | $19.73 | 120,600 | — | — |