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
- 1999-05-26 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 | $12.57 | $14.78 | 1,144,900 | — | — |
| 2021-12-30 | $12.65 | $14.87 | 1,246,900 | — | — |
| 2021-12-29 | $13.37 | $15.72 | 825,700 | — | — |
| 2021-12-28 | $13.61 | $16.00 | 2,249,200 | — | — |
| 2021-12-27 | $13.67 | $16.07 | 1,812,400 | — | — |
| 2021-12-23 | $13.65 | $16.05 | 535,700 | — | — |
| 2021-12-22 | $13.53 | $15.90 | 748,800 | — | — |
| 2021-12-21 | $13.51 | $15.88 | 526,400 | — | — |
| 2021-12-20 | $13.27 | $15.60 | 1,811,200 | — | — |
| 2021-12-17 | $13.37 | $15.72 | 1,541,600 | — | — |
| 2021-12-16 | $13.38 | $15.73 | 600,700 | — | — |
| 2021-12-15 | $13.08 | $15.38 | 364,400 | — | — |
| 2021-12-14 | $13.02 | $15.30 | 664,300 | — | — |
| 2021-12-13 | $13.04 | $15.33 | 1,155,100 | — | — |
| 2021-12-10 | $13.10 | $15.40 | 254,800 | — | — |
| 2021-12-09 | $12.98 | $15.26 | 343,500 | — | — |
| 2021-12-08 | $13.08 | $15.38 | 400,900 | — | — |
| 2021-12-07 | $12.99 | $15.27 | 263,300 | — | — |
| 2021-12-06 | $12.98 | $15.26 | 551,500 | — | — |
| 2021-12-03 | $12.71 | $14.94 | 502,400 | — | — |
| 2021-12-02 | $12.71 | $14.94 | 706,500 | — | — |
| 2021-12-01 | $12.61 | $14.82 | 390,300 | — | — |
| 2021-11-30 | $12.69 | $14.92 | 977,600 | — | — |
| 2021-11-29 | $13.02 | $15.30 | 696,900 | — | — |
| 2021-11-26 | $12.76 | $15.00 | 240,800 | — | — |
| 2021-11-24 | $12.95 | $15.22 | 580,900 | — | — |
| 2021-11-23 | $12.91 | $15.18 | 1,192,400 | — | — |
| 2021-11-22 | $12.89 | $15.15 | 357,000 | — | — |
| 2021-11-19 | $12.96 | $15.23 | 418,800 | — | — |
| 2021-11-18 | $12.94 | $15.21 | 339,400 | — | — |
| 2021-11-17 | $12.94 | $15.21 | 259,400 | — | — |
| 2021-11-16 | $13.04 | $15.33 | 351,500 | — | — |
| 2021-11-15 | $13.20 | $15.52 | 146,600 | — | — |
| 2021-11-12 | $13.33 | $15.67 | 336,500 | — | — |
| 2021-11-11 | $12.93 | $15.20 | 298,000 | — | — |
| 2021-11-10 | $13.00 | $15.28 | 314,500 | — | — |
| 2021-11-09 | $12.97 | $15.25 | 430,500 | — | — |
| 2021-11-08 | $12.89 | $15.15 | 257,100 | — | — |
| 2021-11-05 | $12.88 | $15.14 | 295,100 | — | — |
| 2021-11-04 | $12.86 | $15.12 | 509,100 | — | — |
| 2021-11-03 | $12.98 | $15.26 | 448,700 | — | — |
| 2021-11-02 | $13.12 | $15.42 | 661,200 | — | — |
| 2021-11-01 | $13.05 | $15.34 | 352,400 | — | — |
| 2021-10-29 | $12.81 | $15.06 | 709,700 | — | — |
| 2021-10-28 | $13.08 | $15.38 | 492,500 | — | — |
| 2021-10-27 | $13.17 | $15.48 | 1,547,300 | — | — |
| 2021-10-26 | $13.26 | $15.59 | 479,300 | — | — |
| 2021-10-25 | $13.28 | $15.61 | 222,400 | — | — |
| 2021-10-22 | $13.39 | $15.74 | 399,500 | — | — |
| 2021-10-21 | $13.39 | $15.74 | 898,600 | — | — |
| 2021-10-20 | $13.38 | $15.73 | 458,700 | — | — |
| 2021-10-19 | $13.40 | $15.75 | 653,400 | — | — |
| 2021-10-18 | $13.12 | $15.42 | 253,900 | — | — |
| 2021-10-15 | $13.17 | $15.48 | 370,200 | — | — |
| 2021-10-14 | $13.16 | $15.47 | 548,600 | — | — |
| 2021-10-13 | $13.07 | $15.36 | 824,900 | — | — |
| 2021-10-12 | $12.77 | $15.01 | 1,523,700 | — | — |
| 2021-10-11 | $12.98 | $15.26 | 619,800 | — | — |
| 2021-10-08 | $13.08 | $15.38 | 440,100 | — | — |
| 2021-10-07 | $13.23 | $15.55 | 675,400 | — | — |
| 2021-10-06 | $13.27 | $15.60 | 288,500 | — | — |
| 2021-10-05 | $13.48 | $15.85 | 396,600 | — | — |
| 2021-10-04 | $13.55 | $15.93 | 638,800 | — | — |
| 2021-10-01 | $13.68 | $16.08 | 495,300 | — | — |
| 2021-09-30 | $13.62 | $16.01 | 513,200 | — | — |
| 2021-09-29 | $13.66 | $16.06 | 390,000 | — | — |
| 2021-09-28 | $13.58 | $15.96 | 644,700 | — | — |
| 2021-09-27 | $13.86 | $16.29 | 719,000 | — | — |
| 2021-09-24 | $13.80 | $16.22 | 635,000 | — | — |
| 2021-09-23 | $13.81 | $16.23 | 270,300 | — | — |
| 2021-09-22 | $13.71 | $16.12 | 265,500 | — | — |
| 2021-09-21 | $13.60 | $15.99 | 689,100 | — | — |
| 2021-09-20 | $13.61 | $16.00 | 663,200 | — | — |
| 2021-09-17 | $13.81 | $16.23 | 928,200 | — | — |
| 2021-09-16 | $13.83 | $16.26 | 453,000 | — | — |
| 2021-09-15 | $13.90 | $16.34 | 737,700 | — | — |
| 2021-09-14 | $13.80 | $16.22 | 478,800 | — | — |
| 2021-09-13 | $13.86 | $16.29 | 429,800 | — | — |
| 2021-09-10 | $13.83 | $16.26 | 313,500 | — | — |
| 2021-09-09 | $13.84 | $16.27 | 562,100 | — | — |
| 2021-09-08 | $13.91 | $16.35 | 241,100 | — | — |
| 2021-09-07 | $13.94 | $16.39 | 274,000 | — | — |
| 2021-09-03 | $14.16 | $16.64 | 228,900 | — | — |
| 2021-09-02 | $14.19 | $16.68 | 379,800 | — | — |
| 2021-09-01 | $14.44 | $16.97 | 469,700 | — | — |
| 2021-08-31 | $14.02 | $16.48 | 838,600 | — | — |
| 2021-08-30 | $13.95 | $16.40 | 229,200 | — | — |
| 2021-08-27 | $14.00 | $16.46 | 502,800 | — | — |
| 2021-08-26 | $13.87 | $16.30 | 211,400 | — | — |
| 2021-08-25 | $13.98 | $16.43 | 228,600 | — | — |
| 2021-08-24 | $13.93 | $16.37 | 335,900 | — | — |
| 2021-08-23 | $13.90 | $16.34 | 804,200 | — | — |
| 2021-08-20 | $13.63 | $16.02 | 976,800 | — | — |
| 2021-08-19 | $14.04 | $16.50 | 992,900 | — | — |
| 2021-08-18 | $14.37 | $16.89 | 839,100 | — | — |
| 2021-08-17 | $14.20 | $16.69 | 515,700 | — | — |
| 2021-08-16 | $14.51 | $17.06 | 359,900 | — | — |
| 2021-08-13 | $14.60 | $17.16 | 299,300 | — | — |
| 2021-08-12 | $14.77 | $17.36 | 659,100 | — | — |
| 2021-08-11 | $15.13 | $17.79 | 813,600 | — | — |
| 2021-08-10 | $14.36 | $16.88 | 415,400 | — | — |
| 2021-08-09 | $14.66 | $17.23 | 444,400 | — | — |
| 2021-08-06 | $14.51 | $17.06 | 215,500 | — | — |
| 2021-08-05 | $14.48 | $17.02 | 560,200 | — | — |
| 2021-08-04 | $14.49 | $17.03 | 348,200 | — | — |
| 2021-08-03 | $14.55 | $17.10 | 504,300 | — | — |
| 2021-08-02 | $14.51 | $17.06 | 843,000 | — | — |
| 2021-07-30 | $14.39 | $16.92 | 701,300 | — | — |
| 2021-07-29 | $14.70 | $17.28 | 502,800 | — | — |
| 2021-07-28 | $14.56 | $17.11 | 671,200 | — | — |
| 2021-07-27 | $14.29 | $16.80 | 520,000 | — | — |
| 2021-07-26 | $14.47 | $17.01 | 669,600 | — | — |
| 2021-07-23 | $14.90 | $17.51 | 1,204,700 | — | — |
| 2021-07-22 | $14.78 | $17.37 | 1,387,000 | — | — |
| 2021-07-21 | $14.71 | $17.29 | 615,300 | — | — |
| 2021-07-20 | $14.51 | $17.06 | 922,600 | — | — |
| 2021-07-19 | $14.23 | $16.73 | 795,000 | — | — |
| 2021-07-16 | $14.35 | $16.87 | 356,100 | — | — |
| 2021-07-15 | $14.33 | $16.84 | 502,800 | — | — |
| 2021-07-14 | $14.19 | $16.68 | 685,000 | — | — |
| 2021-07-13 | $14.23 | $16.73 | 617,600 | — | — |
| 2021-07-12 | $14.14 | $16.62 | 271,700 | — | — |
| 2021-07-09 | $14.05 | $16.52 | 357,100 | — | — |
| 2021-07-08 | $13.92 | $16.36 | 645,100 | — | — |
| 2021-07-07 | $14.08 | $16.55 | 444,300 | — | — |
| 2021-07-06 | $14.03 | $16.49 | 494,500 | — | — |
| 2021-07-02 | $13.98 | $16.43 | 216,700 | — | — |
| 2021-07-01 | $14.00 | $16.46 | 308,800 | — | — |
| 2021-06-30 | $13.95 | $16.40 | 636,200 | — | — |
| 2021-06-29 | $14.02 | $16.48 | 292,500 | — | — |
| 2021-06-28 | $14.14 | $16.62 | 505,400 | — | — |
| 2021-06-25 | $14.31 | $16.82 | 312,600 | — | — |
| 2021-06-24 | $14.28 | $16.79 | 616,900 | — | — |
| 2021-06-23 | $14.25 | $16.75 | 380,200 | — | — |
| 2021-06-22 | $14.22 | $16.72 | 439,300 | — | — |
| 2021-06-21 | $14.14 | $16.62 | 609,300 | — | — |
| 2021-06-18 | $14.33 | $16.84 | 1,869,600 | — | — |
| 2021-06-17 | $14.44 | $16.97 | 757,200 | — | — |
| 2021-06-16 | $14.30 | $16.81 | 588,700 | — | — |
| 2021-06-15 | $14.57 | $17.13 | 683,600 | — | — |
| 2021-06-14 | $14.62 | $17.19 | 645,400 | — | — |
| 2021-06-11 | $14.72 | $17.30 | 227,300 | — | — |
| 2021-06-10 | $14.77 | $17.36 | 377,100 | — | — |
| 2021-06-09 | $14.91 | $17.53 | 705,700 | — | — |
| 2021-06-08 | $14.85 | $17.46 | 775,200 | — | — |
| 2021-06-07 | $14.91 | $17.53 | 507,400 | — | — |
| 2021-06-04 | $15.07 | $17.71 | 398,900 | — | — |
| 2021-06-03 | $15.00 | $17.63 | 627,000 | — | — |
| 2021-06-02 | $15.08 | $17.73 | 620,500 | — | — |
| 2021-06-01 | $15.31 | $18.00 | 638,700 | — | — |
| 2021-05-28 | $15.11 | $17.76 | 1,070,200 | — | — |
| 2021-05-27 | $14.78 | $17.37 | 1,091,500 | — | — |
| 2021-05-26 | $14.74 | $17.33 | 1,079,900 | — | — |
| 2021-05-25 | $14.20 | $16.69 | 858,900 | — | — |
| 2021-05-24 | $14.33 | $16.84 | 770,000 | — | — |
| 2021-05-21 | $13.76 | $16.17 | 670,400 | — | — |
| 2021-05-20 | $14.12 | $16.60 | 551,700 | — | — |
| 2021-05-19 | $14.04 | $16.50 | 738,100 | — | — |
| 2021-05-18 | $14.05 | $16.52 | 1,027,300 | — | — |
| 2021-05-17 | $13.63 | $16.02 | 506,100 | — | — |
| 2021-05-14 | $13.72 | $16.13 | 541,300 | — | — |
| 2021-05-13 | $13.84 | $16.27 | 1,015,800 | — | — |
| 2021-05-12 | $13.66 | $16.06 | 1,227,400 | — | — |
| 2021-05-11 | $13.42 | $15.77 | 908,300 | — | — |
| 2021-05-10 | $13.10 | $15.40 | 347,100 | — | — |
| 2021-05-07 | $13.07 | $15.36 | 388,400 | — | — |
| 2021-05-06 | $13.06 | $15.35 | 352,400 | — | — |
| 2021-05-05 | $12.86 | $15.12 | 451,000 | — | — |
| 2021-05-04 | $12.82 | $15.07 | 1,016,700 | — | — |
| 2021-05-03 | $12.59 | $14.80 | 423,900 | — | — |
| 2021-04-30 | $12.60 | $14.81 | 751,700 | — | — |
| 2021-04-29 | $13.01 | $15.29 | 722,100 | — | — |
| 2021-04-28 | $12.89 | $15.15 | 349,200 | — | — |
| 2021-04-27 | $13.14 | $15.45 | 454,800 | — | — |
| 2021-04-26 | $13.18 | $15.49 | 532,600 | — | — |
| 2021-04-23 | $13.12 | $15.42 | 612,600 | — | — |
| 2021-04-22 | $13.03 | $15.32 | 706,800 | — | — |
| 2021-04-21 | $13.00 | $15.28 | 976,400 | — | — |
| 2021-04-20 | $13.02 | $15.30 | 1,406,500 | — | — |
| 2021-04-19 | $12.68 | $14.91 | 582,500 | — | — |
| 2021-04-16 | $12.74 | $14.98 | 641,900 | — | — |
| 2021-04-15 | $12.73 | $14.96 | 896,300 | — | — |
| 2021-04-14 | $12.38 | $14.55 | 1,319,500 | — | — |
| 2021-04-13 | $12.29 | $14.45 | 1,104,900 | — | — |
| 2021-04-12 | $12.28 | $14.43 | 313,600 | — | — |
| 2021-04-09 | $12.29 | $14.45 | 1,090,900 | — | — |
| 2021-04-08 | $12.40 | $14.58 | 968,300 | — | — |
| 2021-04-07 | $12.35 | $14.52 | 547,300 | — | — |
| 2021-04-06 | $12.41 | $14.59 | 702,000 | — | — |
| 2021-04-05 | $12.30 | $14.46 | 896,600 | — | — |
| 2021-04-01 | $12.48 | $14.67 | 675,400 | — | — |
| 2021-03-31 | $12.44 | $14.62 | 865,800 | — | — |
| 2021-03-30 | $12.20 | $14.34 | 419,100 | — | — |
| 2021-03-29 | $12.28 | $14.43 | 1,959,700 | — | — |
| 2021-03-26 | $12.43 | $14.61 | 3,835,100 | — | — |
| 2021-03-25 | $12.20 | $14.34 | 858,300 | — | — |
| 2021-03-24 | $12.09 | $14.21 | 1,175,000 | — | — |
| 2021-03-23 | $11.65 | $13.69 | 635,100 | — | — |
| 2021-03-22 | $11.79 | $13.86 | 440,300 | — | — |
| 2021-03-19 | $11.75 | $13.81 | 890,800 | — | — |
| 2021-03-18 | $11.83 | $13.91 | 311,700 | — | — |
| 2021-03-17 | $11.93 | $14.02 | 690,600 | — | — |
| 2021-03-16 | $11.92 | $14.01 | 406,400 | — | — |
| 2021-03-15 | $11.91 | $14.00 | 499,600 | — | — |
| 2021-03-12 | $11.91 | $14.00 | 1,113,500 | — | — |
| 2021-03-11 | $11.90 | $13.99 | 518,300 | — | — |
| 2021-03-10 | $11.73 | $13.79 | 1,284,700 | — | — |
| 2021-03-09 | $11.74 | $13.80 | 1,513,900 | — | — |
| 2021-03-08 | $11.40 | $13.40 | 1,351,300 | — | — |
| 2021-03-05 | $11.63 | $13.67 | 1,916,000 | — | — |
| 2021-03-04 | $11.53 | $13.55 | 840,500 | — | — |
| 2021-03-03 | $11.79 | $13.86 | 704,700 | — | — |
| 2021-03-02 | $11.53 | $13.55 | 1,225,800 | — | — |
| 2021-03-01 | $11.47 | $13.48 | 1,079,900 | — | — |
| 2021-02-26 | $11.29 | $13.27 | 1,588,300 | — | — |
| 2021-02-25 | $11.63 | $13.67 | 1,651,400 | — | — |
| 2021-02-24 | $11.50 | $13.52 | 1,154,100 | — | — |
| 2021-02-23 | $11.70 | $13.75 | 2,120,700 | — | — |
| 2021-02-22 | $11.39 | $13.39 | 1,311,300 | — | — |
| 2021-02-19 | $11.75 | $13.81 | 2,223,400 | — | — |
| 2021-02-18 | $11.67 | $13.72 | 1,397,400 | — | — |
| 2021-02-17 | $11.68 | $13.73 | 1,322,300 | — | — |
| 2021-02-16 | $11.80 | $13.87 | 1,213,800 | — | — |
| 2021-02-12 | $11.03 | $12.97 | 1,249,200 | — | — |
| 2021-02-11 | $11.26 | $13.24 | 2,636,700 | — | — |
| 2021-02-10 | $10.77 | $12.66 | 1,577,800 | — | — |
| 2021-02-09 | $10.62 | $12.48 | 1,247,900 | — | — |
| 2021-02-08 | $10.58 | $12.44 | 3,318,400 | — | — |
| 2021-02-05 | $10.41 | $12.24 | 1,954,800 | — | — |
| 2021-02-04 | $10.54 | $12.39 | 2,664,200 | — | — |
| 2021-02-03 | $10.78 | $12.67 | 649,300 | — | — |
| 2021-02-02 | $10.83 | $12.73 | 598,100 | — | — |
| 2021-02-01 | $10.71 | $12.59 | 583,800 | — | — |
| 2021-01-29 | $10.52 | $12.37 | 1,243,900 | — | — |
| 2021-01-28 | $10.75 | $12.64 | 1,108,900 | — | — |
| 2021-01-27 | $10.76 | $12.65 | 939,200 | — | — |
| 2021-01-26 | $11.00 | $12.93 | 862,700 | — | — |
| 2021-01-25 | $11.08 | $13.02 | 570,000 | — | — |
| 2021-01-22 | $10.77 | $12.66 | 522,500 | — | — |
| 2021-01-21 | $10.81 | $12.71 | 314,500 | — | — |
| 2021-01-20 | $10.78 | $12.67 | 407,800 | — | — |
| 2021-01-19 | $10.79 | $12.68 | 704,400 | — | — |
| 2021-01-15 | $10.74 | $12.62 | 915,600 | — | — |
| 2021-01-14 | $10.82 | $12.72 | 1,663,600 | — | — |
| 2021-01-13 | $10.82 | $12.72 | 459,400 | — | — |
| 2021-01-12 | $10.81 | $12.71 | 687,900 | — | — |
| 2021-01-11 | $10.75 | $12.64 | 1,411,300 | — | — |
| 2021-01-08 | $11.13 | $13.08 | 1,629,400 | — | — |
| 2021-01-07 | $11.15 | $13.11 | 1,302,400 | — | — |
| 2021-01-06 | $10.96 | $12.88 | 2,124,100 | — | — |
| 2021-01-05 | $10.90 | $12.81 | 1,020,800 | — | — |
| 2021-01-04 | $10.95 | $12.87 | 559,000 | — | — |