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
- 1988-10-24 to 2026-09-03
- 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 | $11.82 | $94.94 | 53,200 | — | — |
| 2021-12-30 | $11.78 | $94.62 | 120,100 | — | — |
| 2021-12-29 | $11.77 | $94.54 | 74,100 | — | — |
| 2021-12-28 | $11.81 | $94.86 | 49,900 | — | — |
| 2021-12-27 | $11.88 | $95.42 | 55,700 | — | — |
| 2021-12-23 | $11.91 | $95.66 | 43,400 | — | — |
| 2021-12-22 | $11.99 | $96.31 | 24,000 | — | — |
| 2021-12-21 | $11.90 | $95.58 | 42,800 | — | — |
| 2021-12-20 | $12.00 | $96.39 | 22,500 | — | — |
| 2021-12-17 | $12.02 | $96.55 | 43,600 | — | — |
| 2021-12-16 | $11.99 | $96.31 | 369,500 | — | — |
| 2021-12-15 | $11.98 | $95.90 | 73,600 | — | — |
| 2021-12-14 | $11.83 | $94.70 | 53,900 | — | — |
| 2021-12-13 | $11.89 | $95.18 | 72,800 | — | — |
| 2021-12-10 | $11.86 | $94.94 | 150,900 | — | — |
| 2021-12-09 | $11.80 | $94.46 | 188,500 | — | — |
| 2021-12-08 | $11.82 | $94.62 | 53,700 | — | — |
| 2021-12-07 | $11.78 | $94.30 | 46,000 | — | — |
| 2021-12-06 | $11.66 | $93.34 | 78,500 | — | — |
| 2021-12-03 | $11.71 | $93.74 | 92,200 | — | — |
| 2021-12-02 | $11.78 | $94.30 | 75,000 | — | — |
| 2021-12-01 | $11.99 | $95.98 | 60,600 | — | — |
| 2021-11-30 | $12.10 | $96.87 | 32,500 | — | — |
| 2021-11-29 | $11.97 | $95.82 | 43,300 | — | — |
| 2021-11-26 | $12.05 | $96.47 | 14,600 | — | — |
| 2021-11-24 | $12.00 | $96.06 | 28,000 | — | — |
| 2021-11-23 | $12.01 | $96.15 | 35,400 | — | — |
| 2021-11-22 | $12.07 | $96.63 | 19,400 | — | — |
| 2021-11-19 | $12.08 | $96.71 | 35,600 | — | — |
| 2021-11-18 | $11.99 | $95.98 | 40,000 | — | — |
| 2021-11-17 | $12.20 | $97.33 | 44,300 | — | — |
| 2021-11-16 | $12.20 | $97.33 | 77,600 | — | — |
| 2021-11-15 | $12.01 | $95.81 | 140,900 | — | — |
| 2021-11-12 | $12.19 | $97.25 | 29,100 | — | — |
| 2021-11-11 | $12.17 | $97.09 | 46,900 | — | — |
| 2021-11-10 | $12.17 | $97.09 | 36,500 | — | — |
| 2021-11-09 | $12.09 | $96.45 | 41,600 | — | — |
| 2021-11-08 | $12.17 | $97.09 | 70,800 | — | — |
| 2021-11-05 | $12.22 | $97.49 | 93,900 | — | — |
| 2021-11-04 | $12.06 | $96.21 | 72,800 | — | — |
| 2021-11-03 | $11.93 | $95.18 | 73,200 | — | — |
| 2021-11-02 | $11.91 | $95.02 | 117,400 | — | — |
| 2021-11-01 | $11.80 | $94.14 | 138,800 | — | — |
| 2021-10-29 | $11.65 | $92.94 | 59,700 | — | — |
| 2021-10-28 | $11.55 | $92.14 | 62,600 | — | — |
| 2021-10-27 | $11.54 | $92.06 | 64,500 | — | — |
| 2021-10-26 | $11.53 | $91.98 | 39,500 | — | — |
| 2021-10-25 | $11.57 | $92.30 | 57,600 | — | — |
| 2021-10-22 | $11.61 | $92.62 | 36,600 | — | — |
| 2021-10-21 | $11.63 | $92.78 | 55,100 | — | — |
| 2021-10-20 | $11.72 | $93.50 | 36,000 | — | — |
| 2021-10-19 | $11.71 | $93.42 | 68,500 | — | — |
| 2021-10-18 | $11.77 | $93.90 | 19,900 | — | — |
| 2021-10-15 | $11.80 | $94.14 | 40,100 | — | — |
| 2021-10-14 | $11.88 | $94.44 | 85,300 | — | — |
| 2021-10-13 | $11.77 | $93.57 | 64,100 | — | — |
| 2021-10-12 | $11.71 | $93.09 | 52,400 | — | — |
| 2021-10-11 | $11.67 | $92.77 | 23,500 | — | — |
| 2021-10-08 | $11.69 | $92.93 | 25,800 | — | — |
| 2021-10-07 | $11.71 | $93.09 | 38,500 | — | — |
| 2021-10-06 | $11.78 | $93.65 | 25,600 | — | — |
| 2021-10-05 | $11.81 | $93.89 | 31,100 | — | — |
| 2021-10-04 | $11.80 | $93.81 | 46,200 | — | — |
| 2021-10-01 | $11.89 | $94.52 | 46,400 | — | — |
| 2021-09-30 | $11.90 | $94.60 | 71,900 | — | — |
| 2021-09-29 | $11.85 | $94.20 | 41,400 | — | — |
| 2021-09-28 | $11.88 | $94.44 | 69,700 | — | — |
| 2021-09-27 | $12.07 | $95.95 | 74,000 | — | — |
| 2021-09-24 | $12.18 | $96.83 | 37,900 | — | — |
| 2021-09-23 | $12.16 | $96.67 | 51,300 | — | — |
| 2021-09-22 | $12.28 | $97.62 | 172,300 | — | — |
| 2021-09-21 | $12.24 | $97.30 | 43,400 | — | — |
| 2021-09-20 | $12.25 | $97.38 | 93,000 | — | — |
| 2021-09-17 | $12.28 | $97.62 | 42,100 | — | — |
| 2021-09-16 | $12.27 | $97.21 | 58,500 | — | — |
| 2021-09-15 | $12.28 | $97.29 | 59,500 | — | — |
| 2021-09-14 | $12.14 | $96.18 | 80,700 | — | — |
| 2021-09-13 | $12.13 | $96.10 | 41,600 | — | — |
| 2021-09-10 | $12.15 | $96.26 | 40,400 | — | — |
| 2021-09-09 | $12.13 | $96.10 | 34,200 | — | — |
| 2021-09-08 | $12.13 | $96.10 | 42,700 | — | — |
| 2021-09-07 | $12.18 | $96.50 | 43,800 | — | — |
| 2021-09-03 | $12.23 | $96.89 | 37,300 | — | — |
| 2021-09-02 | $12.31 | $97.53 | 35,300 | — | — |
| 2021-09-01 | $12.31 | $97.53 | 47,600 | — | — |
| 2021-08-31 | $12.28 | $97.29 | 48,200 | — | — |
| 2021-08-30 | $12.32 | $97.60 | 28,700 | — | — |
| 2021-08-27 | $12.34 | $97.76 | 28,200 | — | — |
| 2021-08-26 | $12.33 | $97.68 | 55,300 | — | — |
| 2021-08-25 | $12.35 | $97.84 | 58,400 | — | — |
| 2021-08-24 | $12.37 | $98.00 | 70,800 | — | — |
| 2021-08-23 | $12.31 | $97.53 | 85,300 | — | — |
| 2021-08-20 | $12.31 | $97.53 | 41,000 | — | — |
| 2021-08-19 | $12.33 | $97.68 | 39,100 | — | — |
| 2021-08-18 | $12.31 | $97.53 | 36,300 | — | — |
| 2021-08-17 | $12.31 | $97.53 | 25,900 | — | — |
| 2021-08-16 | $12.29 | $97.37 | 30,000 | — | — |
| 2021-08-13 | $12.31 | $97.53 | 39,700 | — | — |
| 2021-08-12 | $12.35 | $97.51 | 38,900 | — | — |
| 2021-08-11 | $12.43 | $98.14 | 55,800 | — | — |
| 2021-08-10 | $12.39 | $97.83 | 46,800 | — | — |
| 2021-08-09 | $12.35 | $97.51 | 31,500 | — | — |
| 2021-08-06 | $12.32 | $97.27 | 46,600 | — | — |
| 2021-08-05 | $12.32 | $97.27 | 53,400 | — | — |
| 2021-08-04 | $12.40 | $97.90 | 61,100 | — | — |
| 2021-08-03 | $12.41 | $97.98 | 56,300 | — | — |
| 2021-08-02 | $12.44 | $98.22 | 25,800 | — | — |
| 2021-07-30 | $12.42 | $98.06 | 63,600 | — | — |
| 2021-07-29 | $12.45 | $98.30 | 58,400 | — | — |
| 2021-07-28 | $12.58 | $99.33 | 96,500 | — | — |
| 2021-07-27 | $12.39 | $97.83 | 37,600 | — | — |
| 2021-07-26 | $12.35 | $97.51 | 43,400 | — | — |
| 2021-07-23 | $12.25 | $96.72 | 61,500 | — | — |
| 2021-07-22 | $12.11 | $95.61 | 33,400 | — | — |
| 2021-07-21 | $12.10 | $95.54 | 29,400 | — | — |
| 2021-07-20 | $12.14 | $95.85 | 30,100 | — | — |
| 2021-07-19 | $12.09 | $95.46 | 37,200 | — | — |
| 2021-07-16 | $12.28 | $96.96 | 38,500 | — | — |
| 2021-07-15 | $12.45 | $97.97 | 37,300 | — | — |
| 2021-07-14 | $12.46 | $98.05 | 25,400 | — | — |
| 2021-07-13 | $12.44 | $97.89 | 54,500 | — | — |
| 2021-07-12 | $12.40 | $97.57 | 21,600 | — | — |
| 2021-07-09 | $12.37 | $97.34 | 30,300 | — | — |
| 2021-07-08 | $12.40 | $97.57 | 25,100 | — | — |
| 2021-07-07 | $12.37 | $97.34 | 35,000 | — | — |
| 2021-07-06 | $12.27 | $96.55 | 31,600 | — | — |
| 2021-07-02 | $12.26 | $96.47 | 37,900 | — | — |
| 2021-07-01 | $12.26 | $96.47 | 40,800 | — | — |
| 2021-06-30 | $12.23 | $96.24 | 51,800 | — | — |
| 2021-06-29 | $12.21 | $96.08 | 37,900 | — | — |
| 2021-06-28 | $12.20 | $96.00 | 36,200 | — | — |
| 2021-06-25 | $12.20 | $96.00 | 15,400 | — | — |
| 2021-06-24 | $12.22 | $96.16 | 38,700 | — | — |
| 2021-06-23 | $12.19 | $95.92 | 40,100 | — | — |
| 2021-06-22 | $12.19 | $95.92 | 36,200 | — | — |
| 2021-06-21 | $12.20 | $96.00 | 60,200 | — | — |
| 2021-06-18 | $12.17 | $95.76 | 31,700 | — | — |
| 2021-06-17 | $12.12 | $95.37 | 51,000 | — | — |
| 2021-06-16 | $12.12 | $95.04 | 46,300 | — | — |
| 2021-06-15 | $12.19 | $95.59 | 50,400 | — | — |
| 2021-06-14 | $12.17 | $95.43 | 38,400 | — | — |
| 2021-06-11 | $12.12 | $95.04 | 42,500 | — | — |
| 2021-06-10 | $12.16 | $95.35 | 30,000 | — | — |
| 2021-06-09 | $12.17 | $95.43 | 26,700 | — | — |
| 2021-06-08 | $12.13 | $95.12 | 33,000 | — | — |
| 2021-06-07 | $12.15 | $95.28 | 43,600 | — | — |
| 2021-06-04 | $12.16 | $95.35 | 26,600 | — | — |
| 2021-06-03 | $12.14 | $95.20 | 39,300 | — | — |
| 2021-06-02 | $12.14 | $95.20 | 71,600 | — | — |
| 2021-06-01 | $12.14 | $95.20 | 61,400 | — | — |
| 2021-05-28 | $12.06 | $94.57 | 67,500 | — | — |
| 2021-05-27 | $12.00 | $94.10 | 42,900 | — | — |
| 2021-05-26 | $11.96 | $93.79 | 49,800 | — | — |
| 2021-05-25 | $11.90 | $93.31 | 48,600 | — | — |
| 2021-05-24 | $11.97 | $93.86 | 20,300 | — | — |
| 2021-05-21 | $11.95 | $93.71 | 27,300 | — | — |
| 2021-05-20 | $11.90 | $93.31 | 45,100 | — | — |
| 2021-05-19 | $11.80 | $92.53 | 28,000 | — | — |
| 2021-05-18 | $11.73 | $91.98 | 39,100 | — | — |
| 2021-05-17 | $11.79 | $92.45 | 27,500 | — | — |
| 2021-05-14 | $11.79 | $92.45 | 63,000 | — | — |
| 2021-05-13 | $11.77 | $91.97 | 42,800 | — | — |
| 2021-05-12 | $11.86 | $92.67 | 74,600 | — | — |
| 2021-05-11 | $11.95 | $93.37 | 50,500 | — | — |
| 2021-05-10 | $11.96 | $93.45 | 40,500 | — | — |
| 2021-05-07 | $12.01 | $93.84 | 473,200 | — | — |
| 2021-05-06 | $12.00 | $93.76 | 216,300 | — | — |
| 2021-05-05 | $11.99 | $93.69 | 42,600 | — | — |
| 2021-05-04 | $11.90 | $92.98 | 38,300 | — | — |
| 2021-05-03 | $11.90 | $92.98 | 64,700 | — | — |
| 2021-04-30 | $11.89 | $92.90 | 34,900 | — | — |
| 2021-04-29 | $11.89 | $92.90 | 50,500 | — | — |
| 2021-04-28 | $11.87 | $92.75 | 46,400 | — | — |
| 2021-04-27 | $11.83 | $92.44 | 85,700 | — | — |
| 2021-04-26 | $11.87 | $92.75 | 26,500 | — | — |
| 2021-04-23 | $11.80 | $92.20 | 30,300 | — | — |
| 2021-04-22 | $11.75 | $91.81 | 55,000 | — | — |
| 2021-04-21 | $11.83 | $92.44 | 34,600 | — | — |
| 2021-04-20 | $11.81 | $92.28 | 20,400 | — | — |
| 2021-04-19 | $11.80 | $92.20 | 20,100 | — | — |
| 2021-04-16 | $11.82 | $92.36 | 9,400 | — | — |
| 2021-04-15 | $11.83 | $92.44 | 46,000 | — | — |
| 2021-04-14 | $11.87 | $92.42 | 33,100 | — | — |
| 2021-04-13 | $11.87 | $92.42 | 38,700 | — | — |
| 2021-04-12 | $11.79 | $91.80 | 25,000 | — | — |
| 2021-04-09 | $11.78 | $91.72 | 39,000 | — | — |
| 2021-04-08 | $11.75 | $91.49 | 41,800 | — | — |
| 2021-04-07 | $11.75 | $91.49 | 35,300 | — | — |
| 2021-04-06 | $11.72 | $91.25 | 44,700 | — | — |
| 2021-04-05 | $11.68 | $90.94 | 39,800 | — | — |
| 2021-04-01 | $11.72 | $91.25 | 27,100 | — | — |
| 2021-03-31 | $11.65 | $90.71 | 34,800 | — | — |
| 2021-03-30 | $11.58 | $90.16 | 57,700 | — | — |
| 2021-03-29 | $11.48 | $89.38 | 22,700 | — | — |
| 2021-03-26 | $11.45 | $89.15 | 101,700 | — | — |
| 2021-03-25 | $11.47 | $89.30 | 20,100 | — | — |
| 2021-03-24 | $11.48 | $89.38 | 19,900 | — | — |
| 2021-03-23 | $11.45 | $89.15 | 351,200 | — | — |
| 2021-03-22 | $11.44 | $89.07 | 19,300 | — | — |
| 2021-03-19 | $11.44 | $89.07 | 10,800 | — | — |
| 2021-03-18 | $11.44 | $89.07 | 28,900 | — | — |
| 2021-03-17 | $11.57 | $89.76 | 29,800 | — | — |
| 2021-03-16 | $11.58 | $89.83 | 36,000 | — | — |
| 2021-03-15 | $11.53 | $89.45 | 25,000 | — | — |
| 2021-03-12 | $11.49 | $89.14 | 51,900 | — | — |
| 2021-03-11 | $11.51 | $89.29 | 12,900 | — | — |
| 2021-03-10 | $11.51 | $89.29 | 55,400 | — | — |
| 2021-03-09 | $11.53 | $89.45 | 55,500 | — | — |
| 2021-03-08 | $11.46 | $88.90 | 166,500 | — | — |
| 2021-03-05 | $11.50 | $89.21 | 52,500 | — | — |
| 2021-03-04 | $11.43 | $88.67 | 58,700 | — | — |
| 2021-03-03 | $11.39 | $88.36 | 45,700 | — | — |
| 2021-03-02 | $11.40 | $88.44 | 29,100 | — | — |
| 2021-03-01 | $11.33 | $87.89 | 41,700 | — | — |
| 2021-02-26 | $11.34 | $87.97 | 43,700 | — | — |
| 2021-02-25 | $11.29 | $87.58 | 69,500 | — | — |
| 2021-02-24 | $11.55 | $89.60 | 109,200 | — | — |
| 2021-02-23 | $11.32 | $87.82 | 119,000 | — | — |
| 2021-02-22 | $11.35 | $88.05 | 122,400 | — | — |
| 2021-02-19 | $11.45 | $88.83 | 181,400 | — | — |
| 2021-02-18 | $11.52 | $89.37 | 64,500 | — | — |
| 2021-02-17 | $11.60 | $89.99 | 58,700 | — | — |
| 2021-02-16 | $11.71 | $90.52 | 52,900 | — | — |
| 2021-02-12 | $11.79 | $91.14 | 37,000 | — | — |
| 2021-02-11 | $11.82 | $91.37 | 29,500 | — | — |
| 2021-02-10 | $11.84 | $91.52 | 58,300 | — | — |
| 2021-02-09 | $11.87 | $91.75 | 105,700 | — | — |
| 2021-02-08 | $11.78 | $91.06 | 91,900 | — | — |
| 2021-02-05 | $11.77 | $90.98 | 59,100 | — | — |
| 2021-02-04 | $11.74 | $90.75 | 159,400 | — | — |
| 2021-02-03 | $11.62 | $89.82 | 56,600 | — | — |
| 2021-02-02 | $11.65 | $90.05 | 51,500 | — | — |
| 2021-02-01 | $11.64 | $89.98 | 70,200 | — | — |
| 2021-01-29 | $11.65 | $90.05 | 71,600 | — | — |
| 2021-01-28 | $11.74 | $90.75 | 249,100 | — | — |
| 2021-01-27 | $11.67 | $90.21 | 115,500 | — | — |
| 2021-01-26 | $11.57 | $89.43 | 52,500 | — | — |
| 2021-01-25 | $11.56 | $89.36 | 101,200 | — | — |
| 2021-01-22 | $11.57 | $89.43 | 73,800 | — | — |
| 2021-01-21 | $11.60 | $89.67 | 67,800 | — | — |
| 2021-01-20 | $11.60 | $89.67 | 49,800 | — | — |
| 2021-01-19 | $11.47 | $88.66 | 68,800 | — | — |
| 2021-01-15 | $11.53 | $89.13 | 50,200 | — | — |
| 2021-01-14 | $11.53 | $88.80 | 43,700 | — | — |
| 2021-01-13 | $11.52 | $88.72 | 31,500 | — | — |
| 2021-01-12 | $11.47 | $88.34 | 28,700 | — | — |
| 2021-01-11 | $11.51 | $88.65 | 122,000 | — | — |
| 2021-01-08 | $11.51 | $88.65 | 26,500 | — | — |
| 2021-01-07 | $11.59 | $89.26 | 89,200 | — | — |
| 2021-01-06 | $11.60 | $89.34 | 135,400 | — | — |
| 2021-01-05 | $11.62 | $89.49 | 33,000 | — | — |
| 2021-01-04 | $11.62 | $89.49 | 86,600 | — | — |