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
- 2005-02-24 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 | $13.25 | $17.15 | 138,200 | — | — |
| 2021-12-30 | $13.27 | $17.17 | 169,900 | — | — |
| 2021-12-29 | $13.33 | $17.25 | 154,200 | — | — |
| 2021-12-28 | $13.26 | $17.16 | 191,700 | — | — |
| 2021-12-27 | $13.19 | $17.07 | 184,900 | — | — |
| 2021-12-23 | $13.06 | $16.90 | 145,800 | — | — |
| 2021-12-22 | $12.94 | $16.74 | 249,600 | — | — |
| 2021-12-21 | $12.86 | $16.64 | 421,400 | — | — |
| 2021-12-20 | $12.70 | $16.43 | 562,400 | — | — |
| 2021-12-17 | $12.94 | $16.74 | 1,415,000 | — | — |
| 2021-12-16 | $12.89 | $16.68 | 612,500 | — | — |
| 2021-12-15 | $12.75 | $16.50 | 568,800 | — | — |
| 2021-12-14 | $12.65 | $16.37 | 508,900 | — | — |
| 2021-12-13 | $12.59 | $16.29 | 403,300 | — | — |
| 2021-12-10 | $12.85 | $16.63 | 354,100 | — | — |
| 2021-12-09 | $12.81 | $16.58 | 268,400 | — | — |
| 2021-12-08 | $12.94 | $16.74 | 304,100 | — | — |
| 2021-12-07 | $12.92 | $16.72 | 245,100 | — | — |
| 2021-12-06 | $13.00 | $16.82 | 325,700 | — | — |
| 2021-12-03 | $12.98 | $16.80 | 357,100 | — | — |
| 2021-12-02 | $12.97 | $16.78 | 308,500 | — | — |
| 2021-12-01 | $12.56 | $16.25 | 438,000 | — | — |
| 2021-11-30 | $12.71 | $16.45 | 605,700 | — | — |
| 2021-11-29 | $12.88 | $16.67 | 532,300 | — | — |
| 2021-11-26 | $13.02 | $16.85 | 448,400 | — | — |
| 2021-11-24 | $13.46 | $17.42 | 224,100 | — | — |
| 2021-11-23 | $13.59 | $17.59 | 375,400 | — | — |
| 2021-11-22 | $13.20 | $17.08 | 365,100 | — | — |
| 2021-11-19 | $13.03 | $16.86 | 233,200 | — | — |
| 2021-11-18 | $13.30 | $17.21 | 279,200 | — | — |
| 2021-11-17 | $13.29 | $17.20 | 207,200 | — | — |
| 2021-11-16 | $13.37 | $17.30 | 238,900 | — | — |
| 2021-11-15 | $13.55 | $17.53 | 214,000 | — | — |
| 2021-11-12 | $13.56 | $17.55 | 236,300 | — | — |
| 2021-11-11 | $13.59 | $17.59 | 171,000 | — | — |
| 2021-11-10 | $13.54 | $17.52 | 205,500 | — | — |
| 2021-11-09 | $13.55 | $17.53 | 233,900 | — | — |
| 2021-11-08 | $13.79 | $17.70 | 268,200 | — | — |
| 2021-11-05 | $13.73 | $17.62 | 366,600 | — | — |
| 2021-11-04 | $13.53 | $17.37 | 241,500 | — | — |
| 2021-11-03 | $13.80 | $17.71 | 282,400 | — | — |
| 2021-11-02 | $13.56 | $17.41 | 211,800 | — | — |
| 2021-11-01 | $13.63 | $17.50 | 288,300 | — | — |
| 2021-10-29 | $13.42 | $17.23 | 351,100 | — | — |
| 2021-10-28 | $13.50 | $17.33 | 328,800 | — | — |
| 2021-10-27 | $12.94 | $16.61 | 291,500 | — | — |
| 2021-10-26 | $13.35 | $17.14 | 277,500 | — | — |
| 2021-10-25 | $13.29 | $17.06 | 203,100 | — | — |
| 2021-10-22 | $13.19 | $16.93 | 162,300 | — | — |
| 2021-10-21 | $13.13 | $16.85 | 175,600 | — | — |
| 2021-10-20 | $13.18 | $16.92 | 163,100 | — | — |
| 2021-10-19 | $13.02 | $16.71 | 191,200 | — | — |
| 2021-10-18 | $12.95 | $16.62 | 177,400 | — | — |
| 2021-10-15 | $13.08 | $16.79 | 272,900 | — | — |
| 2021-10-14 | $13.16 | $16.89 | 165,800 | — | — |
| 2021-10-13 | $13.03 | $16.73 | 162,200 | — | — |
| 2021-10-12 | $13.11 | $16.83 | 141,800 | — | — |
| 2021-10-11 | $13.06 | $16.76 | 128,600 | — | — |
| 2021-10-08 | $13.17 | $16.91 | 163,600 | — | — |
| 2021-10-07 | $13.09 | $16.80 | 274,300 | — | — |
| 2021-10-06 | $12.96 | $16.64 | 425,300 | — | — |
| 2021-10-05 | $12.82 | $16.46 | 235,800 | — | — |
| 2021-10-04 | $12.75 | $16.37 | 212,300 | — | — |
| 2021-10-01 | $12.75 | $16.37 | 312,800 | — | — |
| 2021-09-30 | $12.43 | $15.96 | 246,700 | — | — |
| 2021-09-29 | $12.58 | $16.15 | 213,900 | — | — |
| 2021-09-28 | $12.52 | $16.07 | 234,000 | — | — |
| 2021-09-27 | $12.71 | $16.32 | 447,000 | — | — |
| 2021-09-24 | $12.37 | $15.88 | 271,200 | — | — |
| 2021-09-23 | $12.25 | $15.73 | 300,300 | — | — |
| 2021-09-22 | $11.93 | $15.31 | 334,200 | — | — |
| 2021-09-21 | $11.59 | $14.88 | 334,300 | — | — |
| 2021-09-20 | $11.83 | $15.19 | 415,400 | — | — |
| 2021-09-17 | $12.09 | $15.52 | 1,180,400 | — | — |
| 2021-09-16 | $12.53 | $16.08 | 296,200 | — | — |
| 2021-09-15 | $12.50 | $16.05 | 319,900 | — | — |
| 2021-09-14 | $12.31 | $15.80 | 256,900 | — | — |
| 2021-09-13 | $12.47 | $16.01 | 303,700 | — | — |
| 2021-09-10 | $12.45 | $15.98 | 320,100 | — | — |
| 2021-09-09 | $12.65 | $16.24 | 265,000 | — | — |
| 2021-09-08 | $12.74 | $16.35 | 204,200 | — | — |
| 2021-09-07 | $12.75 | $16.37 | 267,900 | — | — |
| 2021-09-03 | $12.74 | $16.35 | 270,600 | — | — |
| 2021-09-02 | $12.85 | $16.50 | 216,500 | — | — |
| 2021-09-01 | $12.83 | $16.47 | 320,900 | — | — |
| 2021-08-31 | $12.69 | $16.29 | 958,700 | — | — |
| 2021-08-30 | $12.98 | $16.53 | 227,500 | — | — |
| 2021-08-27 | $13.24 | $16.87 | 317,000 | — | — |
| 2021-08-26 | $12.97 | $16.52 | 209,200 | — | — |
| 2021-08-25 | $13.09 | $16.67 | 350,300 | — | — |
| 2021-08-24 | $13.14 | $16.74 | 194,400 | — | — |
| 2021-08-23 | $13.08 | $16.66 | 240,700 | — | — |
| 2021-08-20 | $13.05 | $16.62 | 448,400 | — | — |
| 2021-08-19 | $12.90 | $16.43 | 371,700 | — | — |
| 2021-08-18 | $12.75 | $16.24 | 307,100 | — | — |
| 2021-08-17 | $12.87 | $16.39 | 215,700 | — | — |
| 2021-08-16 | $12.89 | $16.42 | 303,600 | — | — |
| 2021-08-13 | $12.94 | $16.48 | 292,200 | — | — |
| 2021-08-12 | $12.99 | $16.55 | 234,200 | — | — |
| 2021-08-11 | $12.95 | $16.50 | 208,900 | — | — |
| 2021-08-10 | $12.76 | $16.25 | 259,800 | — | — |
| 2021-08-09 | $12.71 | $16.19 | 229,300 | — | — |
| 2021-08-06 | $12.82 | $16.33 | 231,900 | — | — |
| 2021-08-05 | $12.49 | $15.91 | 193,000 | — | — |
| 2021-08-04 | $12.30 | $15.67 | 318,900 | — | — |
| 2021-08-03 | $12.44 | $15.85 | 425,700 | — | — |
| 2021-08-02 | $12.01 | $15.30 | 274,100 | — | — |
| 2021-07-30 | $12.03 | $15.32 | 296,000 | — | — |
| 2021-07-29 | $12.09 | $15.40 | 309,900 | — | — |
| 2021-07-28 | $12.10 | $15.41 | 594,300 | — | — |
| 2021-07-27 | $11.56 | $14.73 | 294,100 | — | — |
| 2021-07-26 | $11.55 | $14.71 | 259,900 | — | — |
| 2021-07-23 | $11.53 | $14.69 | 184,100 | — | — |
| 2021-07-22 | $11.42 | $14.55 | 255,800 | — | — |
| 2021-07-21 | $11.71 | $14.92 | 261,900 | — | — |
| 2021-07-20 | $11.56 | $14.73 | 447,900 | — | — |
| 2021-07-19 | $11.31 | $14.41 | 336,500 | — | — |
| 2021-07-16 | $11.64 | $14.83 | 269,800 | — | — |
| 2021-07-15 | $11.81 | $15.04 | 374,200 | — | — |
| 2021-07-14 | $11.71 | $14.92 | 409,100 | — | — |
| 2021-07-13 | $11.74 | $14.95 | 357,000 | — | — |
| 2021-07-12 | $11.91 | $15.17 | 273,600 | — | — |
| 2021-07-09 | $11.88 | $15.13 | 259,600 | — | — |
| 2021-07-08 | $11.60 | $14.78 | 354,700 | — | — |
| 2021-07-07 | $11.68 | $14.88 | 237,400 | — | — |
| 2021-07-06 | $11.73 | $14.94 | 255,600 | — | — |
| 2021-07-02 | $11.97 | $15.25 | 229,700 | — | — |
| 2021-07-01 | $12.11 | $15.43 | 245,600 | — | — |
| 2021-06-30 | $11.95 | $15.22 | 495,600 | — | — |
| 2021-06-29 | $12.09 | $15.40 | 254,700 | — | — |
| 2021-06-28 | $12.20 | $15.54 | 303,500 | — | — |
| 2021-06-25 | $12.37 | $15.76 | 1,389,600 | — | — |
| 2021-06-24 | $12.47 | $15.88 | 307,300 | — | — |
| 2021-06-23 | $12.30 | $15.67 | 345,900 | — | — |
| 2021-06-22 | $12.23 | $15.58 | 313,100 | — | — |
| 2021-06-21 | $12.25 | $15.60 | 589,500 | — | — |
| 2021-06-18 | $11.92 | $15.18 | 1,263,300 | — | — |
| 2021-06-17 | $12.33 | $15.71 | 378,100 | — | — |
| 2021-06-16 | $12.68 | $16.15 | 438,800 | — | — |
| 2021-06-15 | $12.51 | $15.94 | 468,200 | — | — |
| 2021-06-14 | $12.58 | $16.02 | 391,300 | — | — |
| 2021-06-11 | $12.53 | $15.96 | 406,900 | — | — |
| 2021-06-10 | $12.53 | $15.96 | 336,600 | — | — |
| 2021-06-09 | $12.74 | $16.23 | 464,600 | — | — |
| 2021-06-08 | $13.00 | $16.56 | 303,300 | — | — |
| 2021-06-07 | $12.96 | $16.51 | 238,200 | — | — |
| 2021-06-04 | $12.90 | $16.43 | 261,700 | — | — |
| 2021-06-03 | $12.98 | $16.53 | 273,100 | — | — |
| 2021-06-02 | $12.91 | $16.44 | 252,900 | — | — |
| 2021-06-01 | $13.11 | $16.70 | 286,400 | — | — |
| 2021-05-28 | $13.11 | $16.57 | 168,000 | — | — |
| 2021-05-27 | $13.07 | $16.52 | 356,900 | — | — |
| 2021-05-26 | $12.85 | $16.24 | 279,500 | — | — |
| 2021-05-25 | $12.64 | $15.98 | 455,600 | — | — |
| 2021-05-24 | $13.06 | $16.51 | 202,000 | — | — |
| 2021-05-21 | $13.20 | $16.69 | 263,200 | — | — |
| 2021-05-20 | $13.09 | $16.55 | 263,700 | — | — |
| 2021-05-19 | $13.15 | $16.62 | 333,800 | — | — |
| 2021-05-18 | $13.25 | $16.75 | 278,500 | — | — |
| 2021-05-17 | $13.50 | $17.07 | 489,500 | — | — |
| 2021-05-14 | $13.24 | $16.74 | 224,400 | — | — |
| 2021-05-13 | $13.06 | $16.51 | 379,400 | — | — |
| 2021-05-12 | $12.59 | $15.91 | 239,000 | — | — |
| 2021-05-11 | $12.83 | $16.22 | 214,300 | — | — |
| 2021-05-10 | $12.99 | $16.42 | 326,800 | — | — |
| 2021-05-07 | $13.05 | $16.50 | 220,100 | — | — |
| 2021-05-06 | $13.06 | $16.51 | 234,900 | — | — |
| 2021-05-05 | $13.04 | $16.48 | 220,100 | — | — |
| 2021-05-04 | $12.99 | $16.42 | 267,400 | — | — |
| 2021-05-03 | $12.90 | $16.31 | 251,300 | — | — |
| 2021-04-30 | $12.78 | $16.15 | 341,900 | — | — |
| 2021-04-29 | $12.56 | $15.88 | 232,600 | — | — |
| 2021-04-28 | $12.59 | $15.91 | 179,800 | — | — |
| 2021-04-27 | $12.56 | $15.88 | 180,000 | — | — |
| 2021-04-26 | $12.61 | $15.94 | 235,900 | — | — |
| 2021-04-23 | $12.69 | $16.04 | 259,300 | — | — |
| 2021-04-22 | $12.34 | $15.60 | 208,500 | — | — |
| 2021-04-21 | $12.43 | $15.71 | 227,600 | — | — |
| 2021-04-20 | $12.26 | $15.50 | 242,100 | — | — |
| 2021-04-19 | $12.44 | $15.73 | 248,800 | — | — |
| 2021-04-16 | $12.38 | $15.65 | 260,500 | — | — |
| 2021-04-15 | $12.36 | $15.62 | 210,900 | — | — |
| 2021-04-14 | $12.33 | $15.59 | 232,100 | — | — |
| 2021-04-13 | $12.16 | $15.37 | 238,300 | — | — |
| 2021-04-12 | $12.37 | $15.64 | 168,500 | — | — |
| 2021-04-09 | $12.25 | $15.48 | 213,000 | — | — |
| 2021-04-08 | $12.23 | $15.46 | 154,100 | — | — |
| 2021-04-07 | $12.17 | $15.38 | 222,200 | — | — |
| 2021-04-06 | $12.26 | $15.50 | 194,800 | — | — |
| 2021-04-05 | $12.34 | $15.60 | 209,600 | — | — |
| 2021-04-01 | $12.27 | $15.51 | 240,000 | — | — |
| 2021-03-31 | $12.08 | $15.27 | 517,000 | — | — |
| 2021-03-30 | $12.34 | $15.60 | 456,900 | — | — |
| 2021-03-29 | $12.23 | $15.46 | 398,300 | — | — |
| 2021-03-26 | $12.61 | $15.94 | 244,700 | — | — |
| 2021-03-25 | $12.43 | $15.71 | 285,000 | — | — |
| 2021-03-24 | $12.19 | $15.41 | 261,400 | — | — |
| 2021-03-23 | $12.18 | $15.40 | 388,000 | — | — |
| 2021-03-22 | $12.59 | $15.91 | 407,600 | — | — |
| 2021-03-19 | $12.92 | $16.33 | 1,769,900 | — | — |
| 2021-03-18 | $12.79 | $16.17 | 413,200 | — | — |
| 2021-03-17 | $12.77 | $16.14 | 431,500 | — | — |
| 2021-03-16 | $12.77 | $16.14 | 288,700 | — | — |
| 2021-03-15 | $12.96 | $16.38 | 322,600 | — | — |
| 2021-03-12 | $13.20 | $16.69 | 242,400 | — | — |
| 2021-03-11 | $13.01 | $16.45 | 282,400 | — | — |
| 2021-03-10 | $13.03 | $16.47 | 362,700 | — | — |
| 2021-03-09 | $12.80 | $16.18 | 332,000 | — | — |
| 2021-03-08 | $13.04 | $16.48 | 433,000 | — | — |
| 2021-03-05 | $12.42 | $15.70 | 606,100 | — | — |
| 2021-03-04 | $11.91 | $15.06 | 572,600 | — | — |
| 2021-03-03 | $11.67 | $14.75 | 456,900 | — | — |
| 2021-03-02 | $11.36 | $14.36 | 324,200 | — | — |
| 2021-03-01 | $11.55 | $14.49 | 300,500 | — | — |
| 2021-02-26 | $11.35 | $14.24 | 394,300 | — | — |
| 2021-02-25 | $11.49 | $14.41 | 321,700 | — | — |
| 2021-02-24 | $11.60 | $14.55 | 271,400 | — | — |
| 2021-02-23 | $11.39 | $14.29 | 437,800 | — | — |
| 2021-02-22 | $11.23 | $14.08 | 415,000 | — | — |
| 2021-02-19 | $11.02 | $13.82 | 353,300 | — | — |
| 2021-02-18 | $10.70 | $13.42 | 385,100 | — | — |
| 2021-02-17 | $10.73 | $13.46 | 301,200 | — | — |
| 2021-02-16 | $10.77 | $13.51 | 312,100 | — | — |
| 2021-02-12 | $10.85 | $13.61 | 243,800 | — | — |
| 2021-02-11 | $10.77 | $13.51 | 285,500 | — | — |
| 2021-02-10 | $10.91 | $13.68 | 278,400 | — | — |
| 2021-02-09 | $10.96 | $13.75 | 316,600 | — | — |
| 2021-02-08 | $10.92 | $13.70 | 295,700 | — | — |
| 2021-02-05 | $10.65 | $13.36 | 250,400 | — | — |
| 2021-02-04 | $10.71 | $13.43 | 322,900 | — | — |
| 2021-02-03 | $10.54 | $13.22 | 283,700 | — | — |
| 2021-02-02 | $10.41 | $13.06 | 451,300 | — | — |
| 2021-02-01 | $10.23 | $12.83 | 227,900 | — | — |
| 2021-01-29 | $10.35 | $12.98 | 286,600 | — | — |
| 2021-01-28 | $10.20 | $12.79 | 246,800 | — | — |
| 2021-01-27 | $10.10 | $12.67 | 274,300 | — | — |
| 2021-01-26 | $10.55 | $13.23 | 227,700 | — | — |
| 2021-01-25 | $10.91 | $13.68 | 256,600 | — | — |
| 2021-01-22 | $10.77 | $13.51 | 354,100 | — | — |
| 2021-01-21 | $10.75 | $13.48 | 188,100 | — | — |
| 2021-01-20 | $11.07 | $13.88 | 189,300 | — | — |
| 2021-01-19 | $11.14 | $13.97 | 308,500 | — | — |
| 2021-01-15 | $11.22 | $14.07 | 211,200 | — | — |
| 2021-01-14 | $11.51 | $14.44 | 225,400 | — | — |
| 2021-01-13 | $11.40 | $14.30 | 327,600 | — | — |
| 2021-01-12 | $11.40 | $14.30 | 465,700 | — | — |
| 2021-01-11 | $11.12 | $13.95 | 216,900 | — | — |
| 2021-01-08 | $10.86 | $13.62 | 580,700 | — | — |
| 2021-01-07 | $11.22 | $14.07 | 318,000 | — | — |
| 2021-01-06 | $11.41 | $14.31 | 396,800 | — | — |
| 2021-01-05 | $10.55 | $13.23 | 329,200 | — | — |
| 2021-01-04 | $10.44 | $13.09 | 323,100 | — | — |