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
- 1996-04-02 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 | $9.19 | $9.19 | 51,300 | — | — |
| 2021-12-30 | $9.25 | $9.25 | 58,500 | — | — |
| 2021-12-29 | $9.08 | $9.08 | 88,400 | — | — |
| 2021-12-28 | $9.00 | $9.00 | 46,800 | — | — |
| 2021-12-27 | $9.03 | $9.03 | 143,800 | — | — |
| 2021-12-23 | $8.99 | $8.99 | 18,500 | — | — |
| 2021-12-22 | $9.10 | $9.10 | 38,600 | — | — |
| 2021-12-21 | $9.30 | $9.30 | 17,000 | — | — |
| 2021-12-20 | $8.97 | $8.97 | 43,500 | — | — |
| 2021-12-17 | $8.95 | $8.95 | 82,000 | — | — |
| 2021-12-16 | $8.85 | $8.85 | 47,900 | — | — |
| 2021-12-15 | $9.29 | $9.29 | 76,100 | — | — |
| 2021-12-14 | $9.36 | $9.36 | 26,200 | — | — |
| 2021-12-13 | $9.46 | $9.46 | 55,100 | — | — |
| 2021-12-10 | $9.81 | $9.81 | 23,800 | — | — |
| 2021-12-09 | $9.88 | $9.88 | 41,900 | — | — |
| 2021-12-08 | $9.97 | $9.97 | 22,900 | — | — |
| 2021-12-07 | $10.06 | $10.06 | 26,000 | — | — |
| 2021-12-06 | $10.20 | $10.20 | 31,500 | — | — |
| 2021-12-03 | $9.92 | $9.92 | 33,500 | — | — |
| 2021-12-02 | $10.08 | $10.08 | 28,800 | — | — |
| 2021-12-01 | $9.75 | $9.75 | 56,400 | — | — |
| 2021-11-30 | $9.99 | $9.99 | 62,100 | — | — |
| 2021-11-29 | $10.72 | $10.72 | 110,700 | — | — |
| 2021-11-26 | $10.00 | $10.00 | 40,500 | — | — |
| 2021-11-24 | $10.53 | $10.53 | 52,700 | — | — |
| 2021-11-23 | $10.38 | $10.38 | 34,700 | — | — |
| 2021-11-22 | $10.45 | $10.45 | 39,200 | — | — |
| 2021-11-19 | $10.33 | $10.33 | 39,000 | — | — |
| 2021-11-18 | $10.32 | $10.32 | 42,800 | — | — |
| 2021-11-17 | $10.39 | $10.39 | 35,000 | — | — |
| 2021-11-16 | $10.81 | $10.81 | 97,000 | — | — |
| 2021-11-15 | $10.44 | $10.44 | 53,800 | — | — |
| 2021-11-12 | $10.70 | $10.70 | 30,700 | — | — |
| 2021-11-11 | $10.89 | $10.89 | 51,300 | — | — |
| 2021-11-10 | $10.91 | $10.91 | 39,400 | — | — |
| 2021-11-09 | $11.23 | $11.23 | 43,600 | — | — |
| 2021-11-08 | $11.06 | $11.06 | 96,700 | — | — |
| 2021-11-05 | $10.49 | $10.49 | 33,200 | — | — |
| 2021-11-04 | $10.50 | $10.50 | 18,000 | — | — |
| 2021-11-03 | $10.74 | $10.74 | 31,100 | — | — |
| 2021-11-02 | $10.38 | $10.38 | 22,700 | — | — |
| 2021-11-01 | $10.36 | $10.36 | 24,100 | — | — |
| 2021-10-29 | $10.26 | $10.26 | 19,200 | — | — |
| 2021-10-28 | $10.26 | $10.26 | 23,300 | — | — |
| 2021-10-27 | $10.26 | $10.26 | 46,600 | — | — |
| 2021-10-26 | $10.28 | $10.28 | 40,800 | — | — |
| 2021-10-25 | $10.29 | $10.29 | 38,900 | — | — |
| 2021-10-22 | $10.12 | $10.12 | 35,900 | — | — |
| 2021-10-21 | $10.38 | $10.38 | 16,000 | — | — |
| 2021-10-20 | $10.43 | $10.43 | 24,300 | — | — |
| 2021-10-19 | $10.35 | $10.35 | 36,700 | — | — |
| 2021-10-18 | $10.26 | $10.26 | 32,900 | — | — |
| 2021-10-15 | $10.31 | $10.31 | 32,700 | — | — |
| 2021-10-14 | $10.37 | $10.37 | 25,500 | — | — |
| 2021-10-13 | $10.28 | $10.28 | 33,700 | — | — |
| 2021-10-12 | $10.25 | $10.25 | 44,700 | — | — |
| 2021-10-11 | $10.25 | $10.25 | 57,300 | — | — |
| 2021-10-08 | $9.91 | $9.91 | 64,200 | — | — |
| 2021-10-07 | $9.84 | $9.84 | 37,800 | — | — |
| 2021-10-06 | $9.85 | $9.85 | 92,200 | — | — |
| 2021-10-05 | $9.85 | $9.85 | 60,100 | — | — |
| 2021-10-04 | $9.75 | $9.75 | 78,600 | — | — |
| 2021-10-01 | $9.72 | $9.72 | 29,000 | — | — |
| 2021-09-30 | $9.63 | $9.63 | 32,700 | — | — |
| 2021-09-29 | $9.57 | $9.57 | 37,100 | — | — |
| 2021-09-28 | $9.67 | $9.67 | 52,700 | — | — |
| 2021-09-27 | $9.76 | $9.76 | 27,500 | — | — |
| 2021-09-24 | $9.65 | $9.65 | 28,400 | — | — |
| 2021-09-23 | $9.76 | $9.76 | 31,300 | — | — |
| 2021-09-22 | $9.67 | $9.67 | 44,900 | — | — |
| 2021-09-21 | $9.70 | $9.70 | 124,800 | — | — |
| 2021-09-20 | $9.36 | $9.36 | 89,800 | — | — |
| 2021-09-17 | $9.41 | $9.41 | 309,000 | — | — |
| 2021-09-16 | $9.69 | $9.69 | 24,300 | — | — |
| 2021-09-15 | $9.76 | $9.76 | 41,300 | — | — |
| 2021-09-14 | $9.71 | $9.71 | 35,000 | — | — |
| 2021-09-13 | $10.06 | $10.06 | 26,700 | — | — |
| 2021-09-10 | $9.96 | $9.96 | 51,600 | — | — |
| 2021-09-09 | $9.99 | $9.99 | 43,300 | — | — |
| 2021-09-08 | $9.94 | $9.94 | 43,000 | — | — |
| 2021-09-07 | $10.01 | $10.01 | 37,500 | — | — |
| 2021-09-03 | $10.16 | $10.16 | 60,400 | — | — |
| 2021-09-02 | $10.29 | $10.29 | 57,200 | — | — |
| 2021-09-01 | $10.38 | $10.38 | 58,200 | — | — |
| 2021-08-31 | $10.57 | $10.57 | 44,300 | — | — |
| 2021-08-30 | $10.42 | $10.42 | 162,800 | — | — |
| 2021-08-27 | $10.54 | $10.54 | 37,200 | — | — |
| 2021-08-26 | $10.42 | $10.42 | 129,000 | — | — |
| 2021-08-25 | $10.40 | $10.40 | 58,700 | — | — |
| 2021-08-24 | $10.49 | $10.49 | 72,600 | — | — |
| 2021-08-23 | $10.49 | $10.49 | 73,200 | — | — |
| 2021-08-20 | $10.35 | $10.35 | 58,300 | — | — |
| 2021-08-19 | $10.21 | $10.21 | 45,600 | — | — |
| 2021-08-18 | $10.29 | $10.29 | 53,500 | — | — |
| 2021-08-17 | $10.31 | $10.31 | 53,100 | — | — |
| 2021-08-16 | $10.46 | $10.46 | 37,600 | — | — |
| 2021-08-13 | $10.67 | $10.67 | 56,400 | — | — |
| 2021-08-12 | $10.60 | $10.60 | 53,300 | — | — |
| 2021-08-11 | $10.55 | $10.55 | 75,600 | — | — |
| 2021-08-10 | $10.74 | $10.74 | 50,500 | — | — |
| 2021-08-09 | $10.80 | $10.80 | 43,200 | — | — |
| 2021-08-06 | $10.90 | $10.90 | 48,700 | — | — |
| 2021-08-05 | $10.90 | $10.90 | 80,400 | — | — |
| 2021-08-04 | $10.52 | $10.52 | 128,200 | — | — |
| 2021-08-03 | $11.00 | $11.00 | 84,600 | — | — |
| 2021-08-02 | $10.77 | $10.77 | 77,200 | — | — |
| 2021-07-30 | $11.32 | $11.32 | 56,000 | — | — |
| 2021-07-29 | $11.73 | $11.73 | 27,300 | — | — |
| 2021-07-28 | $11.74 | $11.74 | 362,000 | — | — |
| 2021-07-27 | $11.87 | $11.87 | 31,000 | — | — |
| 2021-07-26 | $12.19 | $12.19 | 37,200 | — | — |
| 2021-07-23 | $12.23 | $12.23 | 29,900 | — | — |
| 2021-07-22 | $12.27 | $12.27 | 66,100 | — | — |
| 2021-07-21 | $12.59 | $12.59 | 144,700 | — | — |
| 2021-07-20 | $12.34 | $12.34 | 166,900 | — | — |
| 2021-07-19 | $11.96 | $11.96 | 100,100 | — | — |
| 2021-07-16 | $11.95 | $11.95 | 66,500 | — | — |
| 2021-07-15 | $12.03 | $12.03 | 79,800 | — | — |
| 2021-07-14 | $12.33 | $12.33 | 40,400 | — | — |
| 2021-07-13 | $12.37 | $12.37 | 58,400 | — | — |
| 2021-07-12 | $12.68 | $12.68 | 111,500 | — | — |
| 2021-07-09 | $12.54 | $12.54 | 249,900 | — | — |
| 2021-07-08 | $12.16 | $12.16 | 41,900 | — | — |
| 2021-07-07 | $12.19 | $12.19 | 69,200 | — | — |
| 2021-07-06 | $12.36 | $12.36 | 63,800 | — | — |
| 2021-07-02 | $12.32 | $12.32 | 55,600 | — | — |
| 2021-07-01 | $12.52 | $12.52 | 59,000 | — | — |
| 2021-06-30 | $12.30 | $12.30 | 67,000 | — | — |
| 2021-06-29 | $12.39 | $12.39 | 48,300 | — | — |
| 2021-06-28 | $12.35 | $12.35 | 86,600 | — | — |
| 2021-06-25 | $12.59 | $12.59 | 473,100 | — | — |
| 2021-06-24 | $12.23 | $12.23 | 389,800 | — | — |
| 2021-06-23 | $11.87 | $11.87 | 317,200 | — | — |
| 2021-06-22 | $11.96 | $11.96 | 233,700 | — | — |
| 2021-06-21 | $12.03 | $12.03 | 174,000 | — | — |
| 2021-06-18 | $12.18 | $12.18 | 284,200 | — | — |
| 2021-06-17 | $12.59 | $12.59 | 164,000 | — | — |
| 2021-06-16 | $13.05 | $13.05 | 154,000 | — | — |
| 2021-06-15 | $13.56 | $13.56 | 148,300 | — | — |
| 2021-06-14 | $13.40 | $13.40 | 46,000 | — | — |
| 2021-06-11 | $13.67 | $13.67 | 49,600 | — | — |
| 2021-06-10 | $13.39 | $13.39 | 72,000 | — | — |
| 2021-06-09 | $13.68 | $13.68 | 80,700 | — | — |
| 2021-06-08 | $13.79 | $13.79 | 321,600 | — | — |
| 2021-06-07 | $14.09 | $14.09 | 131,600 | — | — |
| 2021-06-04 | $14.00 | $14.00 | 70,200 | — | — |
| 2021-06-03 | $14.25 | $14.25 | 33,100 | — | — |
| 2021-06-02 | $14.35 | $14.35 | 37,800 | — | — |
| 2021-06-01 | $14.56 | $14.56 | 60,100 | — | — |
| 2021-05-28 | $14.29 | $14.29 | 51,000 | — | — |
| 2021-05-27 | $14.15 | $14.15 | 53,700 | — | — |
| 2021-05-26 | $13.95 | $13.95 | 52,900 | — | — |
| 2021-05-25 | $13.81 | $13.81 | 79,800 | — | — |
| 2021-05-24 | $14.34 | $14.34 | 54,300 | — | — |
| 2021-05-21 | $14.58 | $14.58 | 71,100 | — | — |
| 2021-05-20 | $14.37 | $14.37 | 27,700 | — | — |
| 2021-05-19 | $14.21 | $14.21 | 43,500 | — | — |
| 2021-05-18 | $14.36 | $14.36 | 72,600 | — | — |
| 2021-05-17 | $14.33 | $14.33 | 49,500 | — | — |
| 2021-05-14 | $14.49 | $14.49 | 97,900 | — | — |
| 2021-05-13 | $14.06 | $14.06 | 139,400 | — | — |
| 2021-05-12 | $13.67 | $13.67 | 57,900 | — | — |
| 2021-05-11 | $14.17 | $14.17 | 66,800 | — | — |
| 2021-05-10 | $13.98 | $13.98 | 67,400 | — | — |
| 2021-05-07 | $14.00 | $14.00 | 98,800 | — | — |
| 2021-05-06 | $13.93 | $13.93 | 68,400 | — | — |
| 2021-05-05 | $13.62 | $13.62 | 68,100 | — | — |
| 2021-05-04 | $13.57 | $13.57 | 65,200 | — | — |
| 2021-05-03 | $13.51 | $13.51 | 77,200 | — | — |
| 2021-04-30 | $13.39 | $13.39 | 103,500 | — | — |
| 2021-04-29 | $13.68 | $13.68 | 48,900 | — | — |
| 2021-04-28 | $13.98 | $13.98 | 121,400 | — | — |
| 2021-04-27 | $13.70 | $13.70 | 378,500 | — | — |
| 2021-04-26 | $13.58 | $13.58 | 43,300 | — | — |
| 2021-04-23 | $13.53 | $13.53 | 60,800 | — | — |
| 2021-04-22 | $13.44 | $13.44 | 62,900 | — | — |
| 2021-04-21 | $13.47 | $13.47 | 53,900 | — | — |
| 2021-04-20 | $13.27 | $13.27 | 151,200 | — | — |
| 2021-04-19 | $13.68 | $13.68 | 343,800 | — | — |
| 2021-04-16 | $13.77 | $13.77 | 135,100 | — | — |
| 2021-04-15 | $13.42 | $13.42 | 114,100 | — | — |
| 2021-04-14 | $13.36 | $13.36 | 48,700 | — | — |
| 2021-04-13 | $13.33 | $13.33 | 73,300 | — | — |
| 2021-04-12 | $13.07 | $13.07 | 101,300 | — | — |
| 2021-04-09 | $13.27 | $13.27 | 55,100 | — | — |
| 2021-04-08 | $13.35 | $13.35 | 48,700 | — | — |
| 2021-04-07 | $13.30 | $13.30 | 71,900 | — | — |
| 2021-04-06 | $13.43 | $13.43 | 96,000 | — | — |
| 2021-04-05 | $13.41 | $13.41 | 119,300 | — | — |
| 2021-04-01 | $12.81 | $12.81 | 52,200 | — | — |
| 2021-03-31 | $12.68 | $12.68 | 65,100 | — | — |
| 2021-03-30 | $12.50 | $12.50 | 58,000 | — | — |
| 2021-03-29 | $12.55 | $12.55 | 75,300 | — | — |
| 2021-03-26 | $12.82 | $12.82 | 73,700 | — | — |
| 2021-03-25 | $12.38 | $12.38 | 92,800 | — | — |
| 2021-03-24 | $11.97 | $11.97 | 89,300 | — | — |
| 2021-03-23 | $12.24 | $12.24 | 102,000 | — | — |
| 2021-03-22 | $12.80 | $12.80 | 127,100 | — | — |
| 2021-03-19 | $12.76 | $12.76 | 480,900 | — | — |
| 2021-03-18 | $12.81 | $12.81 | 75,300 | — | — |
| 2021-03-17 | $12.84 | $12.84 | 126,500 | — | — |
| 2021-03-16 | $12.80 | $12.80 | 85,400 | — | — |
| 2021-03-15 | $13.28 | $13.28 | 82,300 | — | — |
| 2021-03-12 | $13.39 | $13.39 | 43,300 | — | — |
| 2021-03-11 | $13.61 | $13.61 | 74,700 | — | — |
| 2021-03-10 | $13.43 | $13.43 | 63,000 | — | — |
| 2021-03-09 | $13.37 | $13.37 | 75,100 | — | — |
| 2021-03-08 | $13.01 | $13.01 | 86,400 | — | — |
| 2021-03-05 | $13.36 | $13.36 | 148,500 | — | — |
| 2021-03-04 | $13.64 | $13.64 | 285,000 | — | — |
| 2021-03-03 | $13.64 | $13.64 | 121,900 | — | — |
| 2021-03-02 | $13.75 | $13.75 | 73,200 | — | — |
| 2021-03-01 | $14.28 | $14.28 | 64,400 | — | — |
| 2021-02-26 | $13.66 | $13.66 | 126,900 | — | — |
| 2021-02-25 | $13.73 | $13.73 | 75,700 | — | — |
| 2021-02-24 | $14.12 | $14.12 | 78,300 | — | — |
| 2021-02-23 | $13.61 | $13.61 | 98,600 | — | — |
| 2021-02-22 | $14.27 | $14.27 | 72,800 | — | — |
| 2021-02-19 | $14.19 | $14.19 | 161,700 | — | — |
| 2021-02-18 | $14.57 | $14.57 | 84,100 | — | — |
| 2021-02-17 | $14.87 | $14.87 | 89,900 | — | — |
| 2021-02-16 | $15.19 | $15.19 | 171,700 | — | — |
| 2021-02-12 | $14.89 | $14.89 | 53,800 | — | — |
| 2021-02-11 | $14.80 | $14.80 | 144,300 | — | — |
| 2021-02-10 | $14.66 | $14.66 | 78,600 | — | — |
| 2021-02-09 | $14.47 | $14.47 | 74,600 | — | — |
| 2021-02-08 | $14.84 | $14.84 | 101,000 | — | — |
| 2021-02-05 | $14.77 | $14.77 | 93,100 | — | — |
| 2021-02-04 | $14.94 | $14.94 | 181,200 | — | — |
| 2021-02-03 | $14.54 | $14.54 | 239,100 | — | — |
| 2021-02-02 | $14.18 | $14.18 | 252,100 | — | — |
| 2021-02-01 | $13.56 | $13.56 | 243,800 | — | — |
| 2021-01-29 | $12.51 | $12.51 | 72,900 | — | — |
| 2021-01-28 | $12.68 | $12.68 | 69,600 | — | — |
| 2021-01-27 | $12.96 | $12.96 | 94,400 | — | — |
| 2021-01-26 | $13.36 | $13.36 | 81,500 | — | — |
| 2021-01-25 | $13.38 | $13.38 | 96,700 | — | — |
| 2021-01-22 | $12.83 | $12.83 | 73,500 | — | — |
| 2021-01-21 | $12.56 | $12.56 | 56,200 | — | — |
| 2021-01-20 | $12.40 | $12.40 | 55,600 | — | — |
| 2021-01-19 | $12.45 | $12.45 | 127,600 | — | — |
| 2021-01-15 | $12.27 | $12.27 | 55,900 | — | — |
| 2021-01-14 | $12.24 | $12.24 | 97,100 | — | — |
| 2021-01-13 | $11.74 | $11.74 | 103,600 | — | — |
| 2021-01-12 | $12.09 | $12.09 | 68,400 | — | — |
| 2021-01-11 | $11.96 | $11.96 | 35,500 | — | — |
| 2021-01-08 | $11.99 | $11.99 | 41,700 | — | — |
| 2021-01-07 | $12.12 | $12.12 | 43,100 | — | — |
| 2021-01-06 | $12.24 | $12.24 | 93,800 | — | — |
| 2021-01-05 | $11.91 | $11.91 | 91,000 | — | — |
| 2021-01-04 | $11.40 | $11.40 | 67,200 | — | — |