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
- 1997-06-17 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 | $12.72 | $13.15 | 55,900 | — | — |
| 2021-12-30 | $12.82 | $13.26 | 45,500 | — | — |
| 2021-12-29 | $12.83 | $13.27 | 72,400 | — | — |
| 2021-12-28 | $12.93 | $13.37 | 66,900 | — | — |
| 2021-12-27 | $13.04 | $13.49 | 104,600 | — | — |
| 2021-12-23 | $12.65 | $13.08 | 45,800 | — | — |
| 2021-12-22 | $12.49 | $12.92 | 50,900 | — | — |
| 2021-12-21 | $12.32 | $12.74 | 84,700 | — | — |
| 2021-12-20 | $11.67 | $12.07 | 74,900 | — | — |
| 2021-12-17 | $11.71 | $12.11 | 87,600 | — | — |
| 2021-12-16 | $12.16 | $12.58 | 92,500 | — | — |
| 2021-12-15 | $12.35 | $12.77 | 135,800 | — | — |
| 2021-12-14 | $12.31 | $12.73 | 63,400 | — | — |
| 2021-12-13 | $12.80 | $13.24 | 188,700 | — | — |
| 2021-12-10 | $13.99 | $14.47 | 108,100 | — | — |
| 2021-12-09 | $14.21 | $14.70 | 114,400 | — | — |
| 2021-12-08 | $15.13 | $15.65 | 68,600 | — | — |
| 2021-12-07 | $14.63 | $15.13 | 70,200 | — | — |
| 2021-12-06 | $13.91 | $14.39 | 72,100 | — | — |
| 2021-12-03 | $13.79 | $14.26 | 118,300 | — | — |
| 2021-12-02 | $14.30 | $14.79 | 69,100 | — | — |
| 2021-12-01 | $14.35 | $14.84 | 94,600 | — | — |
| 2021-11-30 | $14.23 | $14.72 | 147,700 | — | — |
| 2021-11-29 | $15.44 | $15.97 | 122,800 | — | — |
| 2021-11-26 | $15.69 | $16.23 | 50,900 | — | — |
| 2021-11-24 | $15.97 | $16.52 | 126,200 | — | — |
| 2021-11-23 | $14.84 | $15.35 | 142,700 | — | — |
| 2021-11-22 | $15.98 | $16.53 | 123,900 | — | — |
| 2021-11-19 | $15.77 | $16.31 | 110,300 | — | — |
| 2021-11-18 | $16.33 | $16.89 | 235,400 | — | — |
| 2021-11-17 | $16.56 | $17.13 | 111,400 | — | — |
| 2021-11-16 | $16.29 | $16.85 | 125,400 | — | — |
| 2021-11-15 | $15.80 | $16.34 | 147,600 | — | — |
| 2021-11-12 | $15.48 | $16.01 | 147,700 | — | — |
| 2021-11-11 | $15.25 | $15.77 | 70,700 | — | — |
| 2021-11-10 | $14.74 | $15.24 | 111,600 | — | — |
| 2021-11-09 | $15.15 | $15.67 | 140,600 | — | — |
| 2021-11-08 | $15.00 | $15.51 | 409,800 | — | — |
| 2021-11-05 | $13.12 | $13.57 | 121,600 | — | — |
| 2021-11-04 | $12.57 | $13.00 | 75,900 | — | — |
| 2021-11-03 | $12.24 | $12.66 | 51,100 | — | — |
| 2021-11-02 | $12.13 | $12.54 | 67,100 | — | — |
| 2021-11-01 | $11.71 | $12.11 | 114,000 | — | — |
| 2021-10-29 | $11.07 | $11.45 | 150,500 | — | — |
| 2021-10-28 | $10.44 | $10.80 | 67,000 | — | — |
| 2021-10-27 | $10.35 | $10.70 | 44,200 | — | — |
| 2021-10-26 | $10.34 | $10.69 | 63,100 | — | — |
| 2021-10-25 | $10.42 | $10.78 | 83,300 | — | — |
| 2021-10-22 | $10.47 | $10.83 | 50,300 | — | — |
| 2021-10-21 | $10.50 | $10.86 | 65,700 | — | — |
| 2021-10-20 | $10.51 | $10.87 | 98,300 | — | — |
| 2021-10-19 | $10.55 | $10.91 | 115,500 | — | — |
| 2021-10-18 | $10.98 | $11.36 | 61,100 | — | — |
| 2021-10-15 | $11.08 | $11.46 | 44,000 | — | — |
| 2021-10-14 | $11.16 | $11.54 | 45,400 | — | — |
| 2021-10-13 | $11.18 | $11.56 | 33,900 | — | — |
| 2021-10-12 | $11.11 | $11.49 | 32,300 | — | — |
| 2021-10-11 | $11.17 | $11.55 | 46,900 | — | — |
| 2021-10-08 | $11.39 | $11.78 | 56,800 | — | — |
| 2021-10-07 | $11.08 | $11.46 | 39,900 | — | — |
| 2021-10-06 | $11.39 | $11.78 | 39,400 | — | — |
| 2021-10-05 | $11.31 | $11.70 | 38,500 | — | — |
| 2021-10-04 | $11.16 | $11.54 | 63,700 | — | — |
| 2021-10-01 | $11.85 | $12.26 | 42,700 | — | — |
| 2021-09-30 | $11.48 | $11.87 | 55,200 | — | — |
| 2021-09-29 | $11.22 | $11.60 | 78,300 | — | — |
| 2021-09-28 | $11.71 | $12.11 | 67,000 | — | — |
| 2021-09-27 | $12.40 | $12.82 | 77,800 | — | — |
| 2021-09-24 | $12.59 | $13.02 | 55,300 | — | — |
| 2021-09-23 | $12.60 | $13.03 | 67,500 | — | — |
| 2021-09-22 | $12.21 | $12.63 | 35,900 | — | — |
| 2021-09-21 | $12.15 | $12.57 | 54,700 | — | — |
| 2021-09-20 | $11.70 | $12.10 | 120,000 | — | — |
| 2021-09-17 | $12.55 | $12.98 | 62,000 | — | — |
| 2021-09-16 | $12.56 | $12.99 | 36,900 | — | — |
| 2021-09-15 | $12.79 | $13.23 | 62,300 | — | — |
| 2021-09-14 | $13.16 | $13.61 | 70,200 | — | — |
| 2021-09-13 | $13.06 | $13.51 | 67,300 | — | — |
| 2021-09-10 | $13.01 | $13.45 | 62,400 | — | — |
| 2021-09-09 | $12.76 | $13.20 | 52,100 | — | — |
| 2021-09-08 | $12.83 | $13.27 | 65,900 | — | — |
| 2021-09-07 | $13.05 | $13.50 | 120,100 | — | — |
| 2021-09-03 | $12.52 | $12.95 | 70,700 | — | — |
| 2021-09-02 | $12.49 | $12.92 | 50,100 | — | — |
| 2021-09-01 | $12.18 | $12.60 | 86,100 | — | — |
| 2021-08-31 | $12.60 | $13.03 | 39,700 | — | — |
| 2021-08-30 | $12.73 | $13.17 | 48,600 | — | — |
| 2021-08-27 | $12.55 | $12.98 | 100,700 | — | — |
| 2021-08-26 | $12.31 | $12.73 | 52,400 | — | — |
| 2021-08-25 | $12.37 | $12.79 | 54,900 | — | — |
| 2021-08-24 | $12.49 | $12.92 | 61,100 | — | — |
| 2021-08-23 | $12.54 | $12.97 | 91,100 | — | — |
| 2021-08-20 | $12.22 | $12.64 | 63,100 | — | — |
| 2021-08-19 | $12.12 | $12.53 | 102,200 | — | — |
| 2021-08-18 | $12.47 | $12.90 | 67,200 | — | — |
| 2021-08-17 | $12.78 | $13.22 | 249,900 | — | — |
| 2021-08-16 | $12.88 | $13.32 | 223,300 | — | — |
| 2021-08-13 | $12.28 | $12.70 | 188,100 | — | — |
| 2021-08-12 | $11.99 | $12.40 | 178,500 | — | — |
| 2021-08-11 | $11.33 | $11.72 | 156,000 | — | — |
| 2021-08-10 | $11.14 | $11.52 | 282,900 | — | — |
| 2021-08-09 | $11.64 | $12.04 | 217,100 | — | — |
| 2021-08-06 | $12.30 | $12.72 | 526,000 | — | — |
| 2021-08-05 | $14.80 | $15.31 | 107,000 | — | — |
| 2021-08-04 | $14.35 | $14.84 | 92,200 | — | — |
| 2021-08-03 | $14.08 | $14.56 | 117,700 | — | — |
| 2021-08-02 | $14.45 | $14.94 | 49,300 | — | — |
| 2021-07-30 | $14.31 | $14.80 | 31,700 | — | — |
| 2021-07-29 | $14.24 | $14.73 | 28,400 | — | — |
| 2021-07-28 | $14.17 | $14.65 | 48,300 | — | — |
| 2021-07-27 | $13.59 | $14.05 | 95,300 | — | — |
| 2021-07-26 | $14.03 | $14.51 | 134,100 | — | — |
| 2021-07-23 | $14.03 | $14.51 | 93,000 | — | — |
| 2021-07-22 | $13.86 | $14.33 | 131,600 | — | — |
| 2021-07-21 | $14.39 | $14.88 | 70,500 | — | — |
| 2021-07-20 | $13.55 | $14.01 | 121,000 | — | — |
| 2021-07-19 | $13.16 | $13.61 | 319,400 | — | — |
| 2021-07-16 | $13.34 | $13.80 | 329,400 | — | — |
| 2021-07-15 | $14.63 | $15.13 | 207,500 | — | — |
| 2021-07-14 | $14.90 | $15.41 | 197,200 | — | — |
| 2021-07-13 | $15.55 | $16.08 | 142,800 | — | — |
| 2021-07-12 | $16.28 | $16.84 | 112,100 | — | — |
| 2021-07-09 | $16.06 | $16.61 | 399,500 | — | — |
| 2021-07-08 | $14.93 | $15.44 | 360,800 | — | — |
| 2021-07-07 | $16.35 | $16.91 | 229,100 | — | — |
| 2021-07-06 | $16.85 | $17.43 | 146,100 | — | — |
| 2021-07-02 | $17.01 | $17.59 | 186,300 | — | — |
| 2021-07-01 | $17.15 | $17.74 | 100,500 | — | — |
| 2021-06-30 | $16.77 | $17.34 | 164,700 | — | — |
| 2021-06-29 | $17.87 | $18.48 | 215,700 | — | — |
| 2021-06-28 | $17.33 | $17.92 | 148,100 | — | — |
| 2021-06-25 | $17.30 | $17.89 | 231,900 | — | — |
| 2021-06-24 | $16.83 | $17.41 | 139,100 | — | — |
| 2021-06-23 | $16.10 | $16.65 | 105,000 | — | — |
| 2021-06-22 | $16.05 | $16.60 | 143,100 | — | — |
| 2021-06-21 | $16.42 | $16.98 | 236,800 | — | — |
| 2021-06-18 | $15.58 | $16.11 | 540,100 | — | — |
| 2021-06-17 | $17.74 | $18.35 | 231,600 | — | — |
| 2021-06-16 | $17.38 | $17.97 | 282,500 | — | — |
| 2021-06-15 | $16.80 | $17.37 | 304,500 | — | — |
| 2021-06-14 | $16.80 | $17.37 | 697,800 | — | — |
| 2021-06-11 | $14.63 | $15.13 | 74,200 | — | — |
| 2021-06-10 | $14.63 | $15.13 | 37,100 | — | — |
| 2021-06-09 | $14.45 | $14.94 | 84,800 | — | — |
| 2021-06-08 | $14.70 | $15.20 | 93,300 | — | — |
| 2021-06-07 | $15.04 | $15.55 | 118,700 | — | — |
| 2021-06-04 | $15.06 | $15.57 | 150,400 | — | — |
| 2021-06-03 | $14.60 | $15.10 | 102,800 | — | — |
| 2021-06-02 | $14.48 | $14.98 | 108,800 | — | — |
| 2021-06-01 | $14.45 | $14.94 | 83,500 | — | — |
| 2021-05-28 | $14.08 | $14.56 | 80,000 | — | — |
| 2021-05-27 | $13.95 | $14.43 | 72,400 | — | — |
| 2021-05-26 | $13.73 | $14.20 | 72,700 | — | — |
| 2021-05-25 | $13.34 | $13.80 | 149,900 | — | — |
| 2021-05-24 | $13.77 | $14.24 | 140,700 | — | — |
| 2021-05-21 | $13.45 | $13.91 | 148,500 | — | — |
| 2021-05-20 | $13.14 | $13.59 | 93,900 | — | — |
| 2021-05-19 | $12.78 | $13.22 | 82,700 | — | — |
| 2021-05-18 | $12.75 | $13.19 | 49,300 | — | — |
| 2021-05-17 | $12.60 | $13.03 | 72,500 | — | — |
| 2021-05-14 | $12.50 | $12.93 | 79,800 | — | — |
| 2021-05-13 | $12.34 | $12.76 | 48,000 | — | — |
| 2021-05-12 | $12.10 | $12.51 | 100,600 | — | — |
| 2021-05-11 | $12.30 | $12.72 | 137,400 | — | — |
| 2021-05-10 | $12.60 | $13.03 | 110,500 | — | — |
| 2021-05-07 | $12.80 | $13.24 | 57,800 | — | — |
| 2021-05-06 | $12.40 | $12.82 | 55,000 | — | — |
| 2021-05-05 | $12.77 | $13.21 | 41,000 | — | — |
| 2021-05-04 | $12.19 | $12.61 | 103,300 | — | — |
| 2021-05-03 | $12.21 | $12.63 | 92,100 | — | — |
| 2021-04-30 | $12.13 | $12.54 | 139,400 | — | — |
| 2021-04-29 | $12.83 | $13.27 | 133,500 | — | — |
| 2021-04-28 | $13.13 | $13.58 | 101,200 | — | — |
| 2021-04-27 | $13.11 | $13.56 | 178,800 | — | — |
| 2021-04-26 | $13.19 | $13.64 | 281,800 | — | — |
| 2021-04-23 | $13.17 | $13.62 | 308,800 | — | — |
| 2021-04-22 | $12.53 | $12.96 | 649,900 | — | — |
| 2021-04-21 | $11.66 | $12.06 | 1,644,200 | — | — |
| 2021-04-20 | $9.54 | $9.87 | 143,100 | — | — |
| 2021-04-19 | $9.90 | $10.24 | 95,400 | — | — |
| 2021-04-16 | $10.24 | $10.59 | 80,500 | — | — |
| 2021-04-15 | $9.96 | $10.30 | 164,600 | — | — |
| 2021-04-14 | $10.52 | $10.88 | 55,400 | — | — |
| 2021-04-13 | $10.36 | $10.71 | 55,300 | — | — |
| 2021-04-12 | $10.42 | $10.78 | 89,800 | — | — |
| 2021-04-09 | $10.90 | $11.27 | 131,600 | — | — |
| 2021-04-08 | $10.51 | $10.87 | 304,900 | — | — |
| 2021-04-07 | $11.61 | $12.01 | 70,500 | — | — |
| 2021-04-06 | $11.80 | $12.20 | 135,300 | — | — |
| 2021-04-05 | $12.42 | $12.84 | 209,300 | — | — |
| 2021-04-01 | $12.15 | $12.57 | 151,700 | — | — |
| 2021-03-31 | $11.81 | $12.21 | 276,100 | — | — |
| 2021-03-30 | $11.70 | $12.10 | 277,800 | — | — |
| 2021-03-29 | $11.36 | $11.75 | 208,600 | — | — |
| 2021-03-26 | $10.92 | $11.29 | 149,400 | — | — |
| 2021-03-25 | $10.64 | $11.00 | 105,900 | — | — |
| 2021-03-24 | $10.07 | $10.41 | 51,100 | — | — |
| 2021-03-23 | $10.11 | $10.46 | 42,200 | — | — |
| 2021-03-22 | $10.54 | $10.90 | 36,300 | — | — |
| 2021-03-19 | $10.54 | $10.90 | 44,900 | — | — |
| 2021-03-18 | $10.41 | $10.77 | 45,900 | — | — |
| 2021-03-17 | $10.53 | $10.89 | 80,800 | — | — |
| 2021-03-16 | $10.15 | $10.50 | 43,800 | — | — |
| 2021-03-15 | $10.06 | $10.40 | 106,700 | — | — |
| 2021-03-12 | $10.38 | $10.73 | 61,200 | — | — |
| 2021-03-11 | $10.79 | $11.16 | 106,100 | — | — |
| 2021-03-10 | $10.62 | $10.98 | 212,900 | — | — |
| 2021-03-09 | $10.21 | $10.56 | 243,700 | — | — |
| 2021-03-08 | $9.73 | $10.06 | 192,000 | — | — |
| 2021-03-05 | $9.09 | $9.40 | 267,100 | — | — |
| 2021-03-04 | $8.93 | $9.24 | 79,100 | — | — |
| 2021-03-03 | $8.78 | $9.08 | 38,800 | — | — |
| 2021-03-02 | $8.55 | $8.84 | 38,300 | — | — |
| 2021-03-01 | $8.73 | $9.03 | 61,000 | — | — |
| 2021-02-26 | $8.55 | $8.84 | 62,400 | — | — |
| 2021-02-25 | $8.19 | $8.47 | 56,400 | — | — |
| 2021-02-24 | $8.69 | $8.99 | 114,100 | — | — |
| 2021-02-23 | $8.39 | $8.68 | 43,800 | — | — |
| 2021-02-22 | $8.30 | $8.58 | 34,600 | — | — |
| 2021-02-19 | $8.75 | $9.05 | 32,500 | — | — |
| 2021-02-18 | $8.51 | $8.80 | 40,900 | — | — |
| 2021-02-17 | $8.81 | $9.11 | 128,800 | — | — |
| 2021-02-16 | $8.87 | $9.17 | 250,900 | — | — |
| 2021-02-12 | $8.00 | $8.27 | 33,700 | — | — |
| 2021-02-11 | $7.79 | $8.06 | 36,800 | — | — |
| 2021-02-10 | $7.58 | $7.84 | 25,300 | — | — |
| 2021-02-09 | $7.94 | $8.21 | 39,600 | — | — |
| 2021-02-08 | $7.96 | $8.23 | 16,200 | — | — |
| 2021-02-05 | $8.01 | $8.28 | 90,200 | — | — |
| 2021-02-04 | $7.89 | $8.16 | 47,100 | — | — |
| 2021-02-03 | $7.60 | $7.86 | 20,100 | — | — |
| 2021-02-02 | $7.43 | $7.68 | 31,500 | — | — |
| 2021-02-01 | $7.69 | $7.95 | 28,100 | — | — |
| 2021-01-29 | $7.65 | $7.91 | 40,100 | — | — |
| 2021-01-28 | $7.69 | $7.95 | 53,900 | — | — |
| 2021-01-27 | $7.73 | $7.99 | 49,600 | — | — |
| 2021-01-26 | $7.51 | $7.77 | 46,500 | — | — |
| 2021-01-25 | $7.70 | $7.96 | 90,900 | — | — |
| 2021-01-22 | $7.31 | $7.56 | 67,200 | — | — |
| 2021-01-21 | $7.33 | $7.58 | 77,600 | — | — |
| 2021-01-20 | $7.08 | $7.32 | 137,600 | — | — |
| 2021-01-19 | $6.87 | $7.10 | 31,600 | — | — |
| 2021-01-15 | $6.91 | $7.15 | 24,100 | — | — |
| 2021-01-14 | $6.93 | $7.17 | 176,900 | — | — |
| 2021-01-13 | $6.36 | $6.58 | 9,400 | — | — |
| 2021-01-12 | $6.45 | $6.67 | 24,900 | — | — |
| 2021-01-11 | $6.35 | $6.57 | 11,700 | — | — |
| 2021-01-08 | $6.40 | $6.62 | 36,000 | — | — |
| 2021-01-07 | $6.73 | $6.96 | 94,200 | — | — |
| 2021-01-06 | $6.22 | $6.43 | 66,100 | — | — |
| 2021-01-05 | $6.65 | $6.88 | 44,600 | — | — |
| 2021-01-04 | $6.47 | $6.69 | 137,100 | — | — |