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
- 1995-05-23 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 | $11.76 | $11.76 | 1,053,900 | — | — |
| 2021-12-30 | $11.77 | $11.77 | 364,700 | — | — |
| 2021-12-29 | $11.91 | $11.91 | 518,600 | — | — |
| 2021-12-28 | $11.89 | $11.89 | 486,000 | — | — |
| 2021-12-27 | $12.10 | $12.10 | 986,500 | — | — |
| 2021-12-23 | $11.69 | $11.69 | 574,000 | — | — |
| 2021-12-22 | $11.45 | $11.45 | 626,400 | — | — |
| 2021-12-21 | $11.04 | $11.04 | 548,000 | — | — |
| 2021-12-20 | $10.78 | $10.78 | 671,100 | — | — |
| 2021-12-17 | $10.87 | $10.87 | 2,711,600 | — | — |
| 2021-12-16 | $10.81 | $10.81 | 1,190,500 | — | — |
| 2021-12-15 | $11.02 | $11.02 | 755,100 | — | — |
| 2021-12-14 | $10.62 | $10.62 | 553,600 | — | — |
| 2021-12-13 | $10.70 | $10.70 | 462,200 | — | — |
| 2021-12-10 | $10.81 | $10.81 | 441,300 | — | — |
| 2021-12-09 | $10.83 | $10.83 | 603,600 | — | — |
| 2021-12-08 | $10.77 | $10.77 | 368,000 | — | — |
| 2021-12-07 | $10.78 | $10.78 | 1,149,200 | — | — |
| 2021-12-06 | $10.60 | $10.60 | 832,700 | — | — |
| 2021-12-03 | $10.60 | $10.60 | 951,500 | — | — |
| 2021-12-02 | $10.74 | $10.74 | 998,700 | — | — |
| 2021-12-01 | $10.53 | $10.53 | 747,700 | — | — |
| 2021-11-30 | $10.75 | $10.75 | 997,100 | — | — |
| 2021-11-29 | $11.20 | $11.20 | 1,093,800 | — | — |
| 2021-11-26 | $10.72 | $10.72 | 626,000 | — | — |
| 2021-11-24 | $11.32 | $11.32 | 394,500 | — | — |
| 2021-11-23 | $11.13 | $11.13 | 774,500 | — | — |
| 2021-11-22 | $11.27 | $11.27 | 1,454,300 | — | — |
| 2021-11-19 | $11.08 | $11.08 | 1,337,300 | — | — |
| 2021-11-18 | $10.95 | $10.95 | 586,100 | — | — |
| 2021-11-17 | $10.83 | $10.83 | 800,100 | — | — |
| 2021-11-16 | $11.00 | $11.00 | 942,300 | — | — |
| 2021-11-15 | $10.77 | $10.77 | 714,500 | — | — |
| 2021-11-12 | $10.77 | $10.77 | 580,400 | — | — |
| 2021-11-11 | $10.74 | $10.74 | 475,900 | — | — |
| 2021-11-10 | $10.49 | $10.49 | 569,000 | — | — |
| 2021-11-09 | $10.65 | $10.65 | 1,009,900 | — | — |
| 2021-11-08 | $10.80 | $10.80 | 679,600 | — | — |
| 2021-11-05 | $10.74 | $10.74 | 876,500 | — | — |
| 2021-11-04 | $10.77 | $10.77 | 1,275,700 | — | — |
| 2021-11-03 | $10.63 | $10.63 | 1,760,500 | — | — |
| 2021-11-02 | $10.50 | $10.50 | 2,763,900 | — | — |
| 2021-11-01 | $9.33 | $9.33 | 1,881,600 | — | — |
| 2021-10-29 | $9.07 | $9.07 | 513,900 | — | — |
| 2021-10-28 | $9.00 | $9.00 | 429,600 | — | — |
| 2021-10-27 | $9.06 | $9.06 | 512,700 | — | — |
| 2021-10-26 | $8.79 | $8.79 | 573,100 | — | — |
| 2021-10-25 | $8.82 | $8.82 | 672,700 | — | — |
| 2021-10-22 | $9.29 | $9.29 | 762,900 | — | — |
| 2021-10-21 | $9.38 | $9.38 | 3,116,500 | — | — |
| 2021-10-20 | $9.19 | $9.19 | 349,200 | — | — |
| 2021-10-19 | $9.05 | $9.05 | 453,200 | — | — |
| 2021-10-18 | $9.08 | $9.08 | 629,400 | — | — |
| 2021-10-15 | $9.27 | $9.27 | 706,200 | — | — |
| 2021-10-14 | $9.55 | $9.55 | 789,700 | — | — |
| 2021-10-13 | $9.24 | $9.24 | 469,400 | — | — |
| 2021-10-12 | $9.16 | $9.16 | 868,000 | — | — |
| 2021-10-11 | $8.65 | $8.65 | 344,100 | — | — |
| 2021-10-08 | $8.65 | $8.65 | 339,400 | — | — |
| 2021-10-07 | $8.73 | $8.73 | 347,100 | — | — |
| 2021-10-06 | $8.61 | $8.61 | 511,800 | — | — |
| 2021-10-05 | $8.71 | $8.71 | 414,400 | — | — |
| 2021-10-04 | $8.61 | $8.61 | 494,400 | — | — |
| 2021-10-01 | $8.81 | $8.81 | 591,900 | — | — |
| 2021-09-30 | $8.75 | $8.75 | 455,800 | — | — |
| 2021-09-29 | $8.74 | $8.74 | 504,000 | — | — |
| 2021-09-28 | $8.83 | $8.83 | 573,900 | — | — |
| 2021-09-27 | $9.10 | $9.10 | 331,600 | — | — |
| 2021-09-24 | $9.00 | $9.00 | 389,800 | — | — |
| 2021-09-23 | $9.04 | $9.04 | 557,100 | — | — |
| 2021-09-22 | $8.89 | $8.89 | 341,500 | — | — |
| 2021-09-21 | $8.76 | $8.76 | 395,600 | — | — |
| 2021-09-20 | $8.77 | $8.77 | 627,900 | — | — |
| 2021-09-17 | $8.98 | $8.98 | 1,690,300 | — | — |
| 2021-09-16 | $9.03 | $9.03 | 542,000 | — | — |
| 2021-09-15 | $8.99 | $8.99 | 968,100 | — | — |
| 2021-09-14 | $8.93 | $8.93 | 1,283,200 | — | — |
| 2021-09-13 | $9.20 | $9.20 | 1,067,600 | — | — |
| 2021-09-10 | $8.88 | $8.88 | 642,900 | — | — |
| 2021-09-09 | $8.96 | $8.96 | 716,700 | — | — |
| 2021-09-08 | $9.02 | $9.02 | 519,100 | — | — |
| 2021-09-07 | $9.04 | $9.04 | 723,300 | — | — |
| 2021-09-03 | $9.20 | $9.20 | 482,300 | — | — |
| 2021-09-02 | $9.43 | $9.43 | 548,900 | — | — |
| 2021-09-01 | $9.20 | $9.20 | 558,600 | — | — |
| 2021-08-31 | $9.24 | $9.24 | 437,800 | — | — |
| 2021-08-30 | $9.15 | $9.15 | 1,022,800 | — | — |
| 2021-08-27 | $9.39 | $9.39 | 733,500 | — | — |
| 2021-08-26 | $9.39 | $9.39 | 660,400 | — | — |
| 2021-08-25 | $9.48 | $9.48 | 443,900 | — | — |
| 2021-08-24 | $9.73 | $9.73 | 449,700 | — | — |
| 2021-08-23 | $9.77 | $9.77 | 881,300 | — | — |
| 2021-08-20 | $9.83 | $9.83 | 1,095,300 | — | — |
| 2021-08-19 | $9.42 | $9.42 | 705,300 | — | — |
| 2021-08-18 | $9.58 | $9.58 | 900,500 | — | — |
| 2021-08-17 | $9.50 | $9.50 | 453,600 | — | — |
| 2021-08-16 | $9.54 | $9.54 | 530,400 | — | — |
| 2021-08-13 | $9.66 | $9.66 | 401,800 | — | — |
| 2021-08-12 | $9.72 | $9.72 | 457,100 | — | — |
| 2021-08-11 | $9.89 | $9.89 | 519,300 | — | — |
| 2021-08-10 | $9.72 | $9.72 | 508,800 | — | — |
| 2021-08-09 | $9.82 | $9.82 | 501,700 | — | — |
| 2021-08-06 | $10.00 | $10.00 | 767,300 | — | — |
| 2021-08-05 | $10.14 | $10.14 | 1,090,900 | — | — |
| 2021-08-04 | $10.08 | $10.08 | 2,099,900 | — | — |
| 2021-08-03 | $10.63 | $10.63 | 5,953,200 | — | — |
| 2021-08-02 | $8.64 | $8.64 | 1,220,200 | — | — |
| 2021-07-30 | $8.85 | $8.85 | 2,241,600 | — | — |
| 2021-07-29 | $8.41 | $8.41 | 321,900 | — | — |
| 2021-07-28 | $8.33 | $8.33 | 303,800 | — | — |
| 2021-07-27 | $8.18 | $8.18 | 482,200 | — | — |
| 2021-07-26 | $8.40 | $8.40 | 449,900 | — | — |
| 2021-07-23 | $8.19 | $8.19 | 193,600 | — | — |
| 2021-07-22 | $8.07 | $8.07 | 402,800 | — | — |
| 2021-07-21 | $8.18 | $8.18 | 380,200 | — | — |
| 2021-07-20 | $7.92 | $7.92 | 745,000 | — | — |
| 2021-07-19 | $7.70 | $7.70 | 627,200 | — | — |
| 2021-07-16 | $7.92 | $7.92 | 547,500 | — | — |
| 2021-07-15 | $8.01 | $8.01 | 357,100 | — | — |
| 2021-07-14 | $8.15 | $8.15 | 353,100 | — | — |
| 2021-07-13 | $8.21 | $8.21 | 567,100 | — | — |
| 2021-07-12 | $8.18 | $8.18 | 266,200 | — | — |
| 2021-07-09 | $8.16 | $8.16 | 230,800 | — | — |
| 2021-07-08 | $7.96 | $7.96 | 316,000 | — | — |
| 2021-07-07 | $8.09 | $8.09 | 491,400 | — | — |
| 2021-07-06 | $8.31 | $8.31 | 434,200 | — | — |
| 2021-07-02 | $8.22 | $8.22 | 566,000 | — | — |
| 2021-07-01 | $8.31 | $8.31 | 357,600 | — | — |
| 2021-06-30 | $8.52 | $8.52 | 1,549,400 | — | — |
| 2021-06-29 | $8.52 | $8.52 | 659,100 | — | — |
| 2021-06-28 | $8.43 | $8.43 | 650,800 | — | — |
| 2021-06-25 | $8.37 | $8.37 | 2,527,000 | — | — |
| 2021-06-24 | $8.31 | $8.31 | 462,400 | — | — |
| 2021-06-23 | $8.08 | $8.08 | 563,900 | — | — |
| 2021-06-22 | $7.98 | $7.98 | 524,100 | — | — |
| 2021-06-21 | $7.98 | $7.98 | 635,300 | — | — |
| 2021-06-18 | $7.89 | $7.89 | 1,074,000 | — | — |
| 2021-06-17 | $8.10 | $8.10 | 644,700 | — | — |
| 2021-06-16 | $8.23 | $8.23 | 722,700 | — | — |
| 2021-06-15 | $8.14 | $8.14 | 1,626,600 | — | — |
| 2021-06-14 | $7.91 | $7.91 | 1,288,300 | — | — |
| 2021-06-11 | $7.61 | $7.61 | 244,600 | — | — |
| 2021-06-10 | $7.58 | $7.58 | 336,900 | — | — |
| 2021-06-09 | $7.43 | $7.43 | 648,300 | — | — |
| 2021-06-08 | $7.56 | $7.56 | 417,800 | — | — |
| 2021-06-07 | $7.52 | $7.52 | 835,600 | — | — |
| 2021-06-04 | $7.15 | $7.15 | 266,400 | — | — |
| 2021-06-03 | $7.08 | $7.08 | 561,800 | — | — |
| 2021-06-02 | $7.04 | $7.04 | 414,300 | — | — |
| 2021-06-01 | $7.09 | $7.09 | 639,800 | — | — |
| 2021-05-28 | $6.97 | $6.97 | 708,200 | — | — |
| 2021-05-27 | $6.99 | $6.99 | 460,900 | — | — |
| 2021-05-26 | $6.88 | $6.88 | 385,300 | — | — |
| 2021-05-25 | $6.73 | $6.73 | 688,800 | — | — |
| 2021-05-24 | $6.95 | $6.95 | 383,500 | — | — |
| 2021-05-21 | $6.90 | $6.90 | 788,600 | — | — |
| 2021-05-20 | $6.90 | $6.90 | 583,200 | — | — |
| 2021-05-19 | $6.83 | $6.83 | 516,000 | — | — |
| 2021-05-18 | $6.97 | $6.97 | 476,600 | — | — |
| 2021-05-17 | $6.94 | $6.94 | 443,100 | — | — |
| 2021-05-14 | $6.98 | $6.98 | 690,300 | — | — |
| 2021-05-13 | $6.89 | $6.89 | 603,500 | — | — |
| 2021-05-12 | $6.84 | $6.84 | 504,200 | — | — |
| 2021-05-11 | $7.03 | $7.03 | 532,200 | — | — |
| 2021-05-10 | $7.05 | $7.05 | 812,000 | — | — |
| 2021-05-07 | $7.25 | $7.25 | 882,400 | — | — |
| 2021-05-06 | $7.22 | $7.22 | 561,300 | — | — |
| 2021-05-05 | $7.26 | $7.26 | 1,364,900 | — | — |
| 2021-05-04 | $7.05 | $7.05 | 2,241,600 | — | — |
| 2021-05-03 | $8.11 | $8.11 | 1,055,300 | — | — |
| 2021-04-30 | $7.82 | $7.82 | 448,200 | — | — |
| 2021-04-29 | $8.20 | $8.20 | 646,800 | — | — |
| 2021-04-28 | $8.10 | $8.10 | 479,100 | — | — |
| 2021-04-27 | $7.98 | $7.98 | 401,100 | — | — |
| 2021-04-26 | $7.94 | $7.94 | 460,100 | — | — |
| 2021-04-23 | $7.76 | $7.76 | 384,000 | — | — |
| 2021-04-22 | $7.67 | $7.67 | 536,400 | — | — |
| 2021-04-21 | $7.72 | $7.72 | 590,500 | — | — |
| 2021-04-20 | $7.58 | $7.58 | 968,200 | — | — |
| 2021-04-19 | $8.22 | $8.22 | 604,900 | — | — |
| 2021-04-16 | $8.49 | $8.49 | 591,400 | — | — |
| 2021-04-15 | $8.39 | $8.39 | 455,100 | — | — |
| 2021-04-14 | $8.40 | $8.40 | 1,098,700 | — | — |
| 2021-04-13 | $8.81 | $8.81 | 3,298,200 | — | — |
| 2021-04-12 | $8.08 | $8.08 | 976,400 | — | — |
| 2021-04-09 | $7.99 | $7.99 | 295,300 | — | — |
| 2021-04-08 | $7.98 | $7.98 | 758,100 | — | — |
| 2021-04-07 | $7.90 | $7.90 | 515,800 | — | — |
| 2021-04-06 | $8.22 | $8.22 | 762,000 | — | — |
| 2021-04-05 | $8.08 | $8.08 | 592,300 | — | — |
| 2021-04-01 | $7.92 | $7.92 | 488,300 | — | — |
| 2021-03-31 | $7.84 | $7.84 | 1,708,800 | — | — |
| 2021-03-30 | $7.86 | $7.86 | 262,200 | — | — |
| 2021-03-29 | $7.63 | $7.63 | 497,600 | — | — |
| 2021-03-26 | $8.08 | $8.08 | 297,900 | — | — |
| 2021-03-25 | $7.88 | $7.88 | 302,000 | — | — |
| 2021-03-24 | $7.69 | $7.69 | 269,400 | — | — |
| 2021-03-23 | $7.86 | $7.86 | 486,700 | — | — |
| 2021-03-22 | $8.09 | $8.09 | 280,500 | — | — |
| 2021-03-19 | $8.16 | $8.16 | 1,319,400 | — | — |
| 2021-03-18 | $8.20 | $8.20 | 501,000 | — | — |
| 2021-03-17 | $8.37 | $8.37 | 388,000 | — | — |
| 2021-03-16 | $8.37 | $8.37 | 726,700 | — | — |
| 2021-03-15 | $8.38 | $8.38 | 357,200 | — | — |
| 2021-03-12 | $8.36 | $8.36 | 444,100 | — | — |
| 2021-03-11 | $8.45 | $8.45 | 801,700 | — | — |
| 2021-03-10 | $8.18 | $8.18 | 504,200 | — | — |
| 2021-03-09 | $7.97 | $7.97 | 575,300 | — | — |
| 2021-03-08 | $7.84 | $7.84 | 812,200 | — | — |
| 2021-03-05 | $7.57 | $7.57 | 684,800 | — | — |
| 2021-03-04 | $7.78 | $7.78 | 499,500 | — | — |
| 2021-03-03 | $8.12 | $8.12 | 367,900 | — | — |
| 2021-03-02 | $8.17 | $8.17 | 504,400 | — | — |
| 2021-03-01 | $8.22 | $8.22 | 663,500 | — | — |
| 2021-02-26 | $7.75 | $7.75 | 613,600 | — | — |
| 2021-02-25 | $7.95 | $7.95 | 479,300 | — | — |
| 2021-02-24 | $8.14 | $8.14 | 1,075,100 | — | — |
| 2021-02-23 | $7.84 | $7.84 | 605,300 | — | — |
| 2021-02-22 | $8.00 | $8.00 | 819,100 | — | — |
| 2021-02-19 | $7.80 | $7.80 | 1,234,900 | — | — |
| 2021-02-18 | $7.59 | $7.59 | 665,000 | — | — |
| 2021-02-17 | $7.63 | $7.63 | 426,000 | — | — |
| 2021-02-16 | $7.56 | $7.56 | 746,300 | — | — |
| 2021-02-12 | $7.61 | $7.61 | 813,400 | — | — |
| 2021-02-11 | $7.77 | $7.77 | 594,800 | — | — |
| 2021-02-10 | $7.93 | $7.93 | 678,100 | — | — |
| 2021-02-09 | $7.95 | $7.95 | 692,500 | — | — |
| 2021-02-08 | $7.78 | $7.78 | 676,600 | — | — |
| 2021-02-05 | $7.64 | $7.64 | 798,900 | — | — |
| 2021-02-04 | $7.67 | $7.67 | 578,000 | — | — |
| 2021-02-03 | $7.67 | $7.67 | 2,200,700 | — | — |
| 2021-02-02 | $7.89 | $7.89 | 981,500 | — | — |
| 2021-02-01 | $7.88 | $7.88 | 860,200 | — | — |
| 2021-01-29 | $7.76 | $7.76 | 582,900 | — | — |
| 2021-01-28 | $7.88 | $7.88 | 663,500 | — | — |
| 2021-01-27 | $8.18 | $8.18 | 548,400 | — | — |
| 2021-01-26 | $8.22 | $8.22 | 595,600 | — | — |
| 2021-01-25 | $8.12 | $8.12 | 317,200 | — | — |
| 2021-01-22 | $8.09 | $8.09 | 370,200 | — | — |
| 2021-01-21 | $8.11 | $8.11 | 511,800 | — | — |
| 2021-01-20 | $8.05 | $8.05 | 287,700 | — | — |
| 2021-01-19 | $8.12 | $8.12 | 525,600 | — | — |
| 2021-01-15 | $7.89 | $7.89 | 337,900 | — | — |
| 2021-01-14 | $8.13 | $8.13 | 984,300 | — | — |
| 2021-01-13 | $7.79 | $7.79 | 480,700 | — | — |
| 2021-01-12 | $7.96 | $7.96 | 352,900 | — | — |
| 2021-01-11 | $7.75 | $7.75 | 342,900 | — | — |
| 2021-01-08 | $7.79 | $7.79 | 577,900 | — | — |
| 2021-01-07 | $7.80 | $7.80 | 513,800 | — | — |
| 2021-01-06 | $7.58 | $7.58 | 948,400 | — | — |
| 2021-01-05 | $7.27 | $7.27 | 353,400 | — | — |
| 2021-01-04 | $7.27 | $7.27 | 378,200 | — | — |