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
- 2010-02-03 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 | $11.66 | $11.66 | 1,392,200 | — | — |
| 2021-12-30 | $11.70 | $11.70 | 1,094,600 | — | — |
| 2021-12-29 | $11.85 | $11.85 | 891,700 | — | — |
| 2021-12-28 | $11.82 | $11.82 | 1,277,900 | — | — |
| 2021-12-27 | $11.69 | $11.69 | 1,315,500 | — | — |
| 2021-12-23 | $11.87 | $11.87 | 2,288,400 | — | — |
| 2021-12-22 | $11.63 | $11.63 | 1,284,300 | — | — |
| 2021-12-21 | $11.43 | $11.43 | 1,554,300 | — | — |
| 2021-12-20 | $11.35 | $11.35 | 1,962,800 | — | — |
| 2021-12-17 | $11.25 | $11.25 | 2,894,300 | — | — |
| 2021-12-16 | $11.17 | $11.17 | 2,274,200 | — | — |
| 2021-12-15 | $11.35 | $11.35 | 1,970,000 | — | — |
| 2021-12-14 | $10.92 | $10.92 | 2,338,700 | — | — |
| 2021-12-13 | $11.15 | $11.15 | 1,841,500 | — | — |
| 2021-12-10 | $11.06 | $11.06 | 1,807,600 | — | — |
| 2021-12-09 | $11.27 | $11.27 | 2,226,200 | — | — |
| 2021-12-08 | $11.44 | $11.44 | 2,947,600 | — | — |
| 2021-12-07 | $11.44 | $11.44 | 1,642,200 | — | — |
| 2021-12-06 | $11.19 | $11.19 | 2,349,800 | — | — |
| 2021-12-03 | $10.98 | $10.98 | 1,928,800 | — | — |
| 2021-12-02 | $11.11 | $11.11 | 2,672,700 | — | — |
| 2021-12-01 | $10.94 | $10.94 | 3,852,800 | — | — |
| 2021-11-30 | $11.09 | $11.09 | 4,783,700 | — | — |
| 2021-11-29 | $10.86 | $10.86 | 3,106,700 | — | — |
| 2021-11-26 | $11.16 | $11.16 | 1,708,000 | — | — |
| 2021-11-24 | $11.58 | $11.58 | 1,278,000 | — | — |
| 2021-11-23 | $11.63 | $11.63 | 2,314,500 | — | — |
| 2021-11-22 | $11.68 | $11.68 | 1,697,900 | — | — |
| 2021-11-19 | $11.70 | $11.70 | 1,893,500 | — | — |
| 2021-11-18 | $11.88 | $11.88 | 2,218,000 | — | — |
| 2021-11-17 | $12.17 | $12.17 | 2,049,600 | — | — |
| 2021-11-16 | $12.30 | $12.30 | 1,826,700 | — | — |
| 2021-11-15 | $12.19 | $12.19 | 1,404,700 | — | — |
| 2021-11-12 | $12.47 | $12.47 | 2,041,600 | — | — |
| 2021-11-11 | $12.29 | $12.29 | 1,592,700 | — | — |
| 2021-11-10 | $12.37 | $12.37 | 1,177,600 | — | — |
| 2021-11-09 | $12.69 | $12.69 | 4,316,300 | — | — |
| 2021-11-08 | $13.20 | $13.20 | 1,253,100 | — | — |
| 2021-11-05 | $12.90 | $12.90 | 1,863,700 | — | — |
| 2021-11-04 | $12.58 | $12.58 | 3,201,500 | — | — |
| 2021-11-03 | $12.85 | $12.85 | 3,896,200 | — | — |
| 2021-11-02 | $12.75 | $12.75 | 1,644,900 | — | — |
| 2021-11-01 | $12.93 | $12.93 | 1,173,100 | — | — |
| 2021-10-29 | $12.77 | $12.77 | 2,327,500 | — | — |
| 2021-10-28 | $12.81 | $12.81 | 3,798,800 | — | — |
| 2021-10-27 | $12.39 | $12.39 | 2,183,000 | — | — |
| 2021-10-26 | $12.73 | $12.73 | 1,947,500 | — | — |
| 2021-10-25 | $12.87 | $12.87 | 1,842,200 | — | — |
| 2021-10-22 | $13.03 | $13.03 | 2,014,800 | — | — |
| 2021-10-21 | $13.15 | $13.15 | 2,055,100 | — | — |
| 2021-10-20 | $13.35 | $13.35 | 1,377,300 | — | — |
| 2021-10-19 | $13.44 | $13.44 | 998,100 | — | — |
| 2021-10-18 | $13.41 | $13.41 | 1,503,300 | — | — |
| 2021-10-15 | $13.66 | $13.66 | 1,815,900 | — | — |
| 2021-10-14 | $13.65 | $13.65 | 1,045,500 | — | — |
| 2021-10-13 | $13.55 | $13.55 | 1,584,500 | — | — |
| 2021-10-12 | $13.85 | $13.85 | 733,200 | — | — |
| 2021-10-11 | $13.77 | $13.77 | 1,204,900 | — | — |
| 2021-10-08 | $13.95 | $13.95 | 1,586,300 | — | — |
| 2021-10-07 | $13.93 | $13.93 | 2,418,600 | — | — |
| 2021-10-06 | $13.52 | $13.52 | 1,856,500 | — | — |
| 2021-10-05 | $13.33 | $13.33 | 1,528,900 | — | — |
| 2021-10-04 | $13.16 | $13.16 | 2,252,600 | — | — |
| 2021-10-01 | $13.34 | $13.34 | 2,754,700 | — | — |
| 2021-09-30 | $13.06 | $13.06 | 1,483,400 | — | — |
| 2021-09-29 | $13.24 | $13.24 | 1,677,900 | — | — |
| 2021-09-28 | $13.36 | $13.36 | 1,857,000 | — | — |
| 2021-09-27 | $13.49 | $13.49 | 1,883,000 | — | — |
| 2021-09-24 | $13.45 | $13.45 | 2,726,900 | — | — |
| 2021-09-23 | $12.99 | $12.99 | 2,988,400 | — | — |
| 2021-09-22 | $12.61 | $12.61 | 1,627,500 | — | — |
| 2021-09-21 | $12.67 | $12.67 | 1,854,000 | — | — |
| 2021-09-20 | $12.35 | $12.35 | 1,752,700 | — | — |
| 2021-09-17 | $12.35 | $12.35 | 3,080,800 | — | — |
| 2021-09-16 | $12.08 | $12.08 | 1,418,400 | — | — |
| 2021-09-15 | $12.09 | $12.09 | 1,667,400 | — | — |
| 2021-09-14 | $11.92 | $11.92 | 1,418,500 | — | — |
| 2021-09-13 | $12.20 | $12.20 | 1,812,900 | — | — |
| 2021-09-10 | $12.20 | $12.20 | 2,004,500 | — | — |
| 2021-09-09 | $12.44 | $12.44 | 1,476,600 | — | — |
| 2021-09-08 | $12.45 | $12.45 | 1,312,500 | — | — |
| 2021-09-07 | $12.56 | $12.56 | 1,907,400 | — | — |
| 2021-09-03 | $12.75 | $12.75 | 1,797,400 | — | — |
| 2021-09-02 | $13.11 | $13.11 | 1,659,800 | — | — |
| 2021-09-01 | $13.27 | $13.27 | 1,957,300 | — | — |
| 2021-08-31 | $13.10 | $13.10 | 2,197,600 | — | — |
| 2021-08-30 | $13.28 | $13.28 | 1,406,400 | — | — |
| 2021-08-27 | $13.22 | $13.22 | 1,248,600 | — | — |
| 2021-08-26 | $13.06 | $13.06 | 1,223,400 | — | — |
| 2021-08-25 | $13.10 | $13.10 | 1,011,700 | — | — |
| 2021-08-24 | $13.25 | $13.25 | 945,100 | — | — |
| 2021-08-23 | $13.10 | $13.10 | 1,763,800 | — | — |
| 2021-08-20 | $13.24 | $13.24 | 1,636,600 | — | — |
| 2021-08-19 | $13.00 | $13.00 | 1,929,700 | — | — |
| 2021-08-18 | $13.24 | $13.24 | 1,351,100 | — | — |
| 2021-08-17 | $13.45 | $13.45 | 1,577,900 | — | — |
| 2021-08-16 | $13.37 | $13.37 | 1,656,400 | — | — |
| 2021-08-13 | $13.64 | $13.64 | 1,275,200 | — | — |
| 2021-08-12 | $13.84 | $13.84 | 2,376,300 | — | — |
| 2021-08-11 | $13.92 | $13.92 | 1,670,800 | — | — |
| 2021-08-10 | $13.49 | $13.49 | 2,123,900 | — | — |
| 2021-08-09 | $13.28 | $13.28 | 1,167,600 | — | — |
| 2021-08-06 | $13.35 | $13.35 | 1,972,200 | — | — |
| 2021-08-05 | $13.29 | $13.29 | 1,691,200 | — | — |
| 2021-08-04 | $12.94 | $12.94 | 1,226,800 | — | — |
| 2021-08-03 | $13.00 | $13.00 | 1,438,300 | — | — |
| 2021-08-02 | $13.27 | $13.27 | 828,200 | — | — |
| 2021-07-30 | $13.27 | $13.27 | 1,358,700 | — | — |
| 2021-07-29 | $13.16 | $13.16 | 3,504,700 | — | — |
| 2021-07-28 | $13.41 | $13.41 | 1,372,900 | — | — |
| 2021-07-27 | $13.10 | $13.10 | 908,200 | — | — |
| 2021-07-26 | $13.07 | $13.07 | 1,004,000 | — | — |
| 2021-07-23 | $13.02 | $13.02 | 1,858,900 | — | — |
| 2021-07-22 | $12.99 | $12.99 | 4,254,400 | — | — |
| 2021-07-21 | $13.26 | $13.26 | 1,424,100 | — | — |
| 2021-07-20 | $12.85 | $12.85 | 2,345,600 | — | — |
| 2021-07-19 | $12.60 | $12.60 | 1,200,700 | — | — |
| 2021-07-16 | $12.49 | $12.49 | 1,354,700 | — | — |
| 2021-07-15 | $12.57 | $12.57 | 1,345,600 | — | — |
| 2021-07-14 | $12.44 | $12.44 | 1,768,200 | — | — |
| 2021-07-13 | $12.38 | $12.38 | 1,033,000 | — | — |
| 2021-07-12 | $12.43 | $12.43 | 1,646,700 | — | — |
| 2021-07-09 | $12.61 | $12.61 | 1,266,100 | — | — |
| 2021-07-08 | $12.27 | $12.27 | 2,233,600 | — | — |
| 2021-07-07 | $12.30 | $12.30 | 5,192,400 | — | — |
| 2021-07-06 | $12.34 | $12.34 | 2,019,200 | — | — |
| 2021-07-02 | $12.58 | $12.58 | 1,968,000 | — | — |
| 2021-07-01 | $12.93 | $12.93 | 1,217,400 | — | — |
| 2021-06-30 | $12.87 | $12.87 | 1,537,400 | — | — |
| 2021-06-29 | $12.72 | $12.72 | 1,227,000 | — | — |
| 2021-06-28 | $13.11 | $13.11 | 1,825,100 | — | — |
| 2021-06-25 | $13.10 | $13.10 | 7,659,300 | — | — |
| 2021-06-24 | $12.81 | $12.81 | 1,761,700 | — | — |
| 2021-06-23 | $12.40 | $12.40 | 1,729,500 | — | — |
| 2021-06-22 | $12.58 | $12.58 | 3,351,900 | — | — |
| 2021-06-21 | $12.07 | $12.07 | 1,727,800 | — | — |
| 2021-06-18 | $11.72 | $11.72 | 3,585,900 | — | — |
| 2021-06-17 | $11.47 | $11.47 | 2,492,800 | — | — |
| 2021-06-16 | $11.47 | $11.47 | 1,742,400 | — | — |
| 2021-06-15 | $11.18 | $11.18 | 1,242,000 | — | — |
| 2021-06-14 | $11.24 | $11.24 | 1,837,800 | — | — |
| 2021-06-11 | $11.73 | $11.73 | 1,025,800 | — | — |
| 2021-06-10 | $11.77 | $11.77 | 2,258,900 | — | — |
| 2021-06-09 | $11.40 | $11.40 | 2,452,100 | — | — |
| 2021-06-08 | $11.46 | $11.46 | 2,127,000 | — | — |
| 2021-06-07 | $12.00 | $12.00 | 1,535,600 | — | — |
| 2021-06-04 | $11.84 | $11.84 | 1,469,500 | — | — |
| 2021-06-03 | $11.98 | $11.98 | 1,520,700 | — | — |
| 2021-06-02 | $11.68 | $11.68 | 3,049,200 | — | — |
| 2021-06-01 | $11.56 | $11.56 | 1,988,800 | — | — |
| 2021-05-28 | $11.57 | $11.57 | 1,017,500 | — | — |
| 2021-05-27 | $11.74 | $11.74 | 1,977,300 | — | — |
| 2021-05-26 | $11.99 | $11.99 | 1,278,500 | — | — |
| 2021-05-25 | $11.92 | $11.92 | 1,926,800 | — | — |
| 2021-05-24 | $12.24 | $12.24 | 1,725,100 | — | — |
| 2021-05-21 | $12.32 | $12.32 | 1,314,300 | — | — |
| 2021-05-20 | $12.43 | $12.43 | 2,429,200 | — | — |
| 2021-05-19 | $12.08 | $12.08 | 1,411,200 | — | — |
| 2021-05-18 | $12.00 | $12.00 | 1,746,000 | — | — |
| 2021-05-17 | $11.85 | $11.85 | 1,309,400 | — | — |
| 2021-05-14 | $11.68 | $11.68 | 2,047,800 | — | — |
| 2021-05-13 | $11.48 | $11.48 | 3,027,700 | — | — |
| 2021-05-12 | $11.16 | $11.16 | 1,632,600 | — | — |
| 2021-05-11 | $10.99 | $10.99 | 1,519,700 | — | — |
| 2021-05-10 | $10.99 | $10.99 | 1,866,100 | — | — |
| 2021-05-07 | $10.98 | $10.98 | 1,782,100 | — | — |
| 2021-05-06 | $10.49 | $10.49 | 1,974,600 | — | — |
| 2021-05-05 | $10.83 | $10.83 | 2,350,400 | — | — |
| 2021-05-04 | $10.83 | $10.83 | 1,362,500 | — | — |
| 2021-05-03 | $11.10 | $11.10 | 1,426,900 | — | — |
| 2021-04-30 | $11.04 | $11.04 | 1,243,600 | — | — |
| 2021-04-29 | $11.26 | $11.26 | 986,700 | — | — |
| 2021-04-28 | $11.34 | $11.34 | 1,465,800 | — | — |
| 2021-04-27 | $11.40 | $11.40 | 1,296,900 | — | — |
| 2021-04-26 | $11.20 | $11.20 | 1,282,600 | — | — |
| 2021-04-23 | $11.10 | $11.10 | 2,168,100 | — | — |
| 2021-04-22 | $10.81 | $10.81 | 1,633,900 | — | — |
| 2021-04-21 | $10.86 | $10.86 | 1,240,200 | — | — |
| 2021-04-20 | $10.66 | $10.66 | 896,700 | — | — |
| 2021-04-19 | $10.61 | $10.61 | 1,185,800 | — | — |
| 2021-04-16 | $10.61 | $10.61 | 1,200,000 | — | — |
| 2021-04-15 | $10.84 | $10.84 | 1,383,000 | — | — |
| 2021-04-14 | $10.63 | $10.63 | 1,593,900 | — | — |
| 2021-04-13 | $10.31 | $10.31 | 1,638,800 | — | — |
| 2021-04-12 | $10.16 | $10.16 | 1,708,000 | — | — |
| 2021-04-09 | $10.19 | $10.19 | 1,485,600 | — | — |
| 2021-04-08 | $10.34 | $10.34 | 2,225,200 | — | — |
| 2021-04-07 | $10.39 | $10.39 | 1,434,700 | — | — |
| 2021-04-06 | $10.70 | $10.70 | 2,271,600 | — | — |
| 2021-04-05 | $10.98 | $10.98 | 1,372,000 | — | — |
| 2021-04-01 | $10.88 | $10.88 | 2,687,900 | — | — |
| 2021-03-31 | $11.18 | $11.18 | 1,626,300 | — | — |
| 2021-03-30 | $10.95 | $10.95 | 1,014,400 | — | — |
| 2021-03-29 | $10.81 | $10.81 | 958,500 | — | — |
| 2021-03-26 | $10.89 | $10.89 | 1,207,200 | — | — |
| 2021-03-25 | $10.91 | $10.91 | 1,645,300 | — | — |
| 2021-03-24 | $10.60 | $10.60 | 2,250,600 | — | — |
| 2021-03-23 | $10.79 | $10.79 | 2,641,600 | — | — |
| 2021-03-22 | $11.52 | $11.52 | 1,360,800 | — | — |
| 2021-03-19 | $11.25 | $11.25 | 3,482,300 | — | — |
| 2021-03-18 | $11.22 | $11.22 | 1,670,800 | — | — |
| 2021-03-17 | $11.53 | $11.53 | 2,257,200 | — | — |
| 2021-03-16 | $11.49 | $11.49 | 4,087,700 | — | — |
| 2021-03-15 | $11.13 | $11.13 | 2,736,300 | — | — |
| 2021-03-12 | $11.32 | $11.32 | 1,710,100 | — | — |
| 2021-03-11 | $11.26 | $11.26 | 3,174,100 | — | — |
| 2021-03-10 | $10.55 | $10.55 | 2,100,100 | — | — |
| 2021-03-09 | $10.97 | $10.97 | 6,393,500 | — | — |
| 2021-03-08 | $10.21 | $10.21 | 4,633,200 | — | — |
| 2021-03-05 | $10.11 | $10.11 | 3,684,300 | — | — |
| 2021-03-04 | $9.99 | $9.99 | 7,785,800 | — | — |
| 2021-03-03 | $9.97 | $9.97 | 4,318,600 | — | — |
| 2021-03-02 | $9.53 | $9.53 | 2,325,000 | — | — |
| 2021-03-01 | $9.59 | $9.59 | 2,661,900 | — | — |
| 2021-02-26 | $9.23 | $9.23 | 2,836,700 | — | — |
| 2021-02-25 | $9.04 | $9.04 | 2,455,900 | — | — |
| 2021-02-24 | $9.30 | $9.30 | 1,565,300 | — | — |
| 2021-02-23 | $9.48 | $9.48 | 2,026,200 | — | — |
| 2021-02-22 | $9.36 | $9.36 | 2,155,000 | — | — |
| 2021-02-19 | $9.54 | $9.54 | 2,090,800 | — | — |
| 2021-02-18 | $9.32 | $9.32 | 2,258,000 | — | — |
| 2021-02-17 | $9.73 | $9.73 | 1,562,100 | — | — |
| 2021-02-16 | $10.02 | $10.02 | 1,988,600 | — | — |
| 2021-02-12 | $9.99 | $9.99 | 1,242,300 | — | — |
| 2021-02-11 | $10.12 | $10.12 | 1,479,000 | — | — |
| 2021-02-10 | $10.33 | $10.33 | 2,121,900 | — | — |
| 2021-02-09 | $10.44 | $10.44 | 4,038,400 | — | — |
| 2021-02-08 | $10.66 | $10.66 | 1,239,100 | — | — |
| 2021-02-05 | $10.31 | $10.31 | 1,442,100 | — | — |
| 2021-02-04 | $10.05 | $10.05 | 1,357,100 | — | — |
| 2021-02-03 | $10.32 | $10.32 | 906,100 | — | — |
| 2021-02-02 | $10.36 | $10.36 | 1,569,700 | — | — |
| 2021-02-01 | $10.42 | $10.42 | 1,391,500 | — | — |
| 2021-01-29 | $10.22 | $10.22 | 1,468,200 | — | — |
| 2021-01-28 | $10.56 | $10.56 | 2,319,200 | — | — |
| 2021-01-27 | $10.39 | $10.39 | 3,110,700 | — | — |
| 2021-01-26 | $10.19 | $10.19 | 2,033,800 | — | — |
| 2021-01-25 | $10.44 | $10.44 | 1,830,100 | — | — |
| 2021-01-22 | $10.34 | $10.34 | 2,235,200 | — | — |
| 2021-01-21 | $10.26 | $10.26 | 1,986,100 | — | — |
| 2021-01-20 | $10.76 | $10.76 | 4,243,400 | — | — |
| 2021-01-19 | $10.98 | $10.98 | 1,542,000 | — | — |
| 2021-01-15 | $11.03 | $11.03 | 1,728,100 | — | — |
| 2021-01-14 | $11.33 | $11.33 | 1,352,200 | — | — |
| 2021-01-13 | $11.27 | $11.27 | 1,060,700 | — | — |
| 2021-01-12 | $11.71 | $11.71 | 1,342,000 | — | — |
| 2021-01-11 | $11.63 | $11.63 | 836,000 | — | — |
| 2021-01-08 | $11.86 | $11.86 | 845,000 | — | — |
| 2021-01-07 | $11.81 | $11.81 | 1,343,800 | — | — |
| 2021-01-06 | $11.49 | $11.49 | 1,460,100 | — | — |
| 2021-01-05 | $11.16 | $11.16 | 1,084,400 | — | — |
| 2021-01-04 | $11.18 | $11.18 | 1,138,100 | — | — |