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
- 2014-02-06 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 | $11.99 | $23.41 | 585,200 | — | — |
| 2021-12-30 | $11.99 | $23.41 | 737,600 | — | — |
| 2021-12-29 | $12.10 | $23.24 | 432,300 | — | — |
| 2021-12-28 | $12.15 | $23.33 | 506,600 | — | — |
| 2021-12-27 | $12.18 | $23.39 | 641,100 | — | — |
| 2021-12-23 | $12.20 | $23.43 | 446,800 | — | — |
| 2021-12-22 | $12.06 | $23.16 | 642,500 | — | — |
| 2021-12-21 | $11.97 | $22.99 | 1,235,900 | — | — |
| 2021-12-20 | $11.21 | $21.53 | 1,178,500 | — | — |
| 2021-12-17 | $11.55 | $22.18 | 2,055,400 | — | — |
| 2021-12-16 | $11.48 | $22.04 | 1,261,300 | — | — |
| 2021-12-15 | $11.40 | $21.89 | 764,000 | — | — |
| 2021-12-14 | $11.22 | $21.55 | 1,052,700 | — | — |
| 2021-12-13 | $11.36 | $21.81 | 808,400 | — | — |
| 2021-12-10 | $11.59 | $22.26 | 598,600 | — | — |
| 2021-12-09 | $11.75 | $22.56 | 906,900 | — | — |
| 2021-12-08 | $11.94 | $22.93 | 316,200 | — | — |
| 2021-12-07 | $11.95 | $22.95 | 416,400 | — | — |
| 2021-12-06 | $11.99 | $23.02 | 485,200 | — | — |
| 2021-12-03 | $11.77 | $22.60 | 658,700 | — | — |
| 2021-12-02 | $11.91 | $22.87 | 912,000 | — | — |
| 2021-12-01 | $11.35 | $21.80 | 1,167,400 | — | — |
| 2021-11-30 | $11.39 | $21.87 | 1,065,900 | — | — |
| 2021-11-29 | $11.48 | $22.04 | 766,000 | — | — |
| 2021-11-26 | $11.53 | $22.14 | 539,800 | — | — |
| 2021-11-24 | $12.03 | $23.10 | 338,000 | — | — |
| 2021-11-23 | $12.04 | $23.12 | 399,200 | — | — |
| 2021-11-22 | $11.90 | $22.85 | 542,500 | — | — |
| 2021-11-19 | $11.95 | $22.95 | 538,200 | — | — |
| 2021-11-18 | $12.04 | $23.12 | 507,700 | — | — |
| 2021-11-17 | $12.10 | $23.24 | 445,600 | — | — |
| 2021-11-16 | $12.17 | $23.37 | 561,100 | — | — |
| 2021-11-15 | $12.26 | $23.54 | 578,200 | — | — |
| 2021-11-12 | $12.22 | $23.47 | 526,600 | — | — |
| 2021-11-11 | $12.35 | $23.72 | 415,000 | — | — |
| 2021-11-10 | $12.19 | $23.41 | 405,500 | — | — |
| 2021-11-09 | $12.24 | $23.50 | 448,900 | — | — |
| 2021-11-08 | $12.19 | $23.41 | 324,000 | — | — |
| 2021-11-05 | $12.30 | $23.62 | 557,600 | — | — |
| 2021-11-04 | $12.01 | $23.06 | 538,200 | — | — |
| 2021-11-03 | $12.07 | $23.18 | 470,100 | — | — |
| 2021-11-02 | $12.00 | $23.04 | 553,100 | — | — |
| 2021-11-01 | $12.22 | $23.47 | 581,800 | — | — |
| 2021-10-29 | $12.00 | $23.04 | 889,800 | — | — |
| 2021-10-28 | $11.90 | $22.85 | 387,900 | — | — |
| 2021-10-27 | $11.72 | $22.51 | 359,400 | — | — |
| 2021-10-26 | $11.77 | $22.60 | 474,900 | — | — |
| 2021-10-25 | $11.85 | $22.76 | 381,000 | — | — |
| 2021-10-22 | $11.77 | $22.60 | 396,100 | — | — |
| 2021-10-21 | $11.95 | $22.95 | 553,900 | — | — |
| 2021-10-20 | $11.89 | $22.83 | 404,900 | — | — |
| 2021-10-19 | $11.76 | $22.58 | 343,700 | — | — |
| 2021-10-18 | $11.94 | $22.93 | 469,800 | — | — |
| 2021-10-15 | $12.01 | $23.06 | 674,400 | — | — |
| 2021-10-14 | $11.97 | $22.99 | 630,300 | — | — |
| 2021-10-13 | $11.97 | $22.99 | 546,100 | — | — |
| 2021-10-12 | $11.75 | $22.56 | 436,400 | — | — |
| 2021-10-11 | $11.62 | $22.31 | 343,600 | — | — |
| 2021-10-08 | $11.63 | $22.33 | 323,100 | — | — |
| 2021-10-07 | $11.54 | $22.16 | 622,700 | — | — |
| 2021-10-06 | $11.53 | $22.14 | 655,800 | — | — |
| 2021-10-05 | $11.50 | $22.08 | 466,500 | — | — |
| 2021-10-04 | $11.46 | $22.01 | 535,900 | — | — |
| 2021-10-01 | $11.47 | $22.03 | 854,000 | — | — |
| 2021-09-30 | $11.05 | $21.22 | 873,700 | — | — |
| 2021-09-29 | $11.21 | $21.53 | 444,600 | — | — |
| 2021-09-28 | $11.42 | $21.55 | 567,600 | — | — |
| 2021-09-27 | $11.57 | $21.83 | 590,200 | — | — |
| 2021-09-24 | $11.27 | $21.26 | 496,000 | — | — |
| 2021-09-23 | $11.30 | $21.32 | 674,800 | — | — |
| 2021-09-22 | $11.09 | $20.92 | 554,400 | — | — |
| 2021-09-21 | $10.86 | $20.49 | 467,900 | — | — |
| 2021-09-20 | $10.80 | $20.38 | 804,100 | — | — |
| 2021-09-17 | $10.95 | $20.66 | 2,631,700 | — | — |
| 2021-09-16 | $11.04 | $20.83 | 442,700 | — | — |
| 2021-09-15 | $11.08 | $20.90 | 699,700 | — | — |
| 2021-09-14 | $11.06 | $20.87 | 770,300 | — | — |
| 2021-09-13 | $11.08 | $20.90 | 520,700 | — | — |
| 2021-09-10 | $10.80 | $20.38 | 723,700 | — | — |
| 2021-09-09 | $10.95 | $20.66 | 495,100 | — | — |
| 2021-09-08 | $11.00 | $20.75 | 721,300 | — | — |
| 2021-09-07 | $11.14 | $21.02 | 484,400 | — | — |
| 2021-09-03 | $11.40 | $21.51 | 284,500 | — | — |
| 2021-09-02 | $11.50 | $21.70 | 415,900 | — | — |
| 2021-09-01 | $11.51 | $21.72 | 503,800 | — | — |
| 2021-08-31 | $11.41 | $21.53 | 494,600 | — | — |
| 2021-08-30 | $11.30 | $21.32 | 401,400 | — | — |
| 2021-08-27 | $11.45 | $21.60 | 491,000 | — | — |
| 2021-08-26 | $11.16 | $21.06 | 558,600 | — | — |
| 2021-08-25 | $11.44 | $21.58 | 431,700 | — | — |
| 2021-08-24 | $11.34 | $21.39 | 367,300 | — | — |
| 2021-08-23 | $11.26 | $21.24 | 333,200 | — | — |
| 2021-08-20 | $11.16 | $21.06 | 399,100 | — | — |
| 2021-08-19 | $10.98 | $20.72 | 835,900 | — | — |
| 2021-08-18 | $11.06 | $20.87 | 366,700 | — | — |
| 2021-08-17 | $11.17 | $21.07 | 320,600 | — | — |
| 2021-08-16 | $11.24 | $21.21 | 284,200 | — | — |
| 2021-08-13 | $11.33 | $21.38 | 280,800 | — | — |
| 2021-08-12 | $11.21 | $21.15 | 412,000 | — | — |
| 2021-08-11 | $11.33 | $21.38 | 651,500 | — | — |
| 2021-08-10 | $11.33 | $21.38 | 413,800 | — | — |
| 2021-08-09 | $11.07 | $20.89 | 461,700 | — | — |
| 2021-08-06 | $11.28 | $21.28 | 365,500 | — | — |
| 2021-08-05 | $11.20 | $21.13 | 569,000 | — | — |
| 2021-08-04 | $10.88 | $20.53 | 786,600 | — | — |
| 2021-08-03 | $10.92 | $20.60 | 1,662,800 | — | — |
| 2021-08-02 | $11.05 | $20.85 | 724,100 | — | — |
| 2021-07-30 | $11.42 | $21.55 | 700,700 | — | — |
| 2021-07-29 | $11.49 | $21.68 | 511,300 | — | — |
| 2021-07-28 | $11.34 | $21.39 | 367,100 | — | — |
| 2021-07-27 | $11.17 | $21.07 | 310,700 | — | — |
| 2021-07-26 | $11.22 | $21.17 | 392,000 | — | — |
| 2021-07-23 | $11.01 | $20.77 | 279,400 | — | — |
| 2021-07-22 | $10.95 | $20.66 | 339,000 | — | — |
| 2021-07-21 | $11.26 | $21.24 | 431,500 | — | — |
| 2021-07-20 | $11.01 | $20.77 | 781,500 | — | — |
| 2021-07-19 | $10.75 | $20.28 | 964,100 | — | — |
| 2021-07-16 | $11.12 | $20.98 | 554,100 | — | — |
| 2021-07-15 | $11.15 | $21.04 | 607,600 | — | — |
| 2021-07-14 | $11.03 | $20.81 | 423,000 | — | — |
| 2021-07-13 | $11.15 | $21.04 | 437,400 | — | — |
| 2021-07-12 | $11.46 | $21.62 | 307,700 | — | — |
| 2021-07-09 | $11.41 | $21.53 | 488,800 | — | — |
| 2021-07-08 | $10.94 | $20.64 | 555,000 | — | — |
| 2021-07-07 | $11.14 | $21.02 | 587,500 | — | — |
| 2021-07-06 | $11.33 | $21.38 | 477,600 | — | — |
| 2021-07-02 | $11.48 | $21.66 | 336,800 | — | — |
| 2021-07-01 | $11.65 | $21.98 | 418,500 | — | — |
| 2021-06-30 | $11.54 | $21.77 | 495,400 | — | — |
| 2021-06-29 | $11.59 | $21.87 | 708,000 | — | — |
| 2021-06-28 | $11.99 | $22.24 | 622,500 | — | — |
| 2021-06-25 | $12.14 | $22.52 | 1,508,400 | — | — |
| 2021-06-24 | $12.03 | $22.32 | 374,900 | — | — |
| 2021-06-23 | $11.91 | $22.10 | 461,900 | — | — |
| 2021-06-22 | $11.92 | $22.11 | 567,000 | — | — |
| 2021-06-21 | $11.95 | $22.17 | 672,700 | — | — |
| 2021-06-18 | $11.66 | $21.63 | 1,491,700 | — | — |
| 2021-06-17 | $11.89 | $22.06 | 555,300 | — | — |
| 2021-06-16 | $12.08 | $22.41 | 491,500 | — | — |
| 2021-06-15 | $11.92 | $22.11 | 626,500 | — | — |
| 2021-06-14 | $12.09 | $22.43 | 774,600 | — | — |
| 2021-06-11 | $12.11 | $22.47 | 579,800 | — | — |
| 2021-06-10 | $12.22 | $22.67 | 1,095,300 | — | — |
| 2021-06-09 | $12.62 | $23.41 | 1,264,900 | — | — |
| 2021-06-08 | $12.39 | $22.99 | 930,300 | — | — |
| 2021-06-07 | $12.18 | $22.60 | 882,100 | — | — |
| 2021-06-04 | $11.88 | $22.04 | 527,100 | — | — |
| 2021-06-03 | $11.92 | $22.11 | 666,900 | — | — |
| 2021-06-02 | $11.89 | $22.06 | 450,000 | — | — |
| 2021-06-01 | $11.94 | $22.15 | 543,700 | — | — |
| 2021-05-28 | $11.70 | $21.71 | 331,900 | — | — |
| 2021-05-27 | $11.87 | $22.02 | 1,995,200 | — | — |
| 2021-05-26 | $11.56 | $21.45 | 436,200 | — | — |
| 2021-05-25 | $11.38 | $21.11 | 570,800 | — | — |
| 2021-05-24 | $11.53 | $21.39 | 354,500 | — | — |
| 2021-05-21 | $11.45 | $21.24 | 412,000 | — | — |
| 2021-05-20 | $11.50 | $21.33 | 524,200 | — | — |
| 2021-05-19 | $11.43 | $21.20 | 573,500 | — | — |
| 2021-05-18 | $11.47 | $21.28 | 591,100 | — | — |
| 2021-05-17 | $11.52 | $21.37 | 578,600 | — | — |
| 2021-05-14 | $11.64 | $21.59 | 515,100 | — | — |
| 2021-05-13 | $11.39 | $21.13 | 974,700 | — | — |
| 2021-05-12 | $10.89 | $20.20 | 1,453,600 | — | — |
| 2021-05-11 | $11.30 | $20.96 | 760,500 | — | — |
| 2021-05-10 | $11.57 | $21.46 | 756,800 | — | — |
| 2021-05-07 | $11.85 | $21.98 | 1,033,200 | — | — |
| 2021-05-06 | $11.41 | $21.17 | 1,011,500 | — | — |
| 2021-05-05 | $11.48 | $21.30 | 668,400 | — | — |
| 2021-05-04 | $11.59 | $21.50 | 706,500 | — | — |
| 2021-05-03 | $11.79 | $21.87 | 531,300 | — | — |
| 2021-04-30 | $11.89 | $22.06 | 698,500 | — | — |
| 2021-04-29 | $11.95 | $22.17 | 682,300 | — | — |
| 2021-04-28 | $11.88 | $22.04 | 496,800 | — | — |
| 2021-04-27 | $11.90 | $22.08 | 496,700 | — | — |
| 2021-04-26 | $11.80 | $21.89 | 562,600 | — | — |
| 2021-04-23 | $11.79 | $21.87 | 575,500 | — | — |
| 2021-04-22 | $11.58 | $21.48 | 724,300 | — | — |
| 2021-04-21 | $11.43 | $21.20 | 1,343,700 | — | — |
| 2021-04-20 | $11.35 | $21.06 | 618,400 | — | — |
| 2021-04-19 | $11.54 | $21.41 | 675,200 | — | — |
| 2021-04-16 | $11.70 | $21.71 | 653,400 | — | — |
| 2021-04-15 | $11.61 | $21.54 | 570,500 | — | — |
| 2021-04-14 | $11.57 | $21.46 | 952,900 | — | — |
| 2021-04-13 | $11.77 | $21.84 | 710,600 | — | — |
| 2021-04-12 | $11.63 | $21.58 | 571,000 | — | — |
| 2021-04-09 | $11.62 | $21.56 | 438,400 | — | — |
| 2021-04-08 | $11.54 | $21.41 | 1,022,700 | — | — |
| 2021-04-07 | $11.51 | $21.35 | 498,000 | — | — |
| 2021-04-06 | $11.50 | $21.33 | 838,300 | — | — |
| 2021-04-05 | $11.63 | $21.58 | 886,700 | — | — |
| 2021-04-01 | $11.81 | $21.91 | 639,100 | — | — |
| 2021-03-31 | $11.80 | $21.89 | 1,266,300 | — | — |
| 2021-03-30 | $11.66 | $21.63 | 452,500 | — | — |
| 2021-03-29 | $11.70 | $21.33 | 694,700 | — | — |
| 2021-03-26 | $11.87 | $21.64 | 725,500 | — | — |
| 2021-03-25 | $11.62 | $21.19 | 1,437,000 | — | — |
| 2021-03-24 | $11.48 | $20.93 | 1,253,900 | — | — |
| 2021-03-23 | $11.48 | $20.93 | 1,477,200 | — | — |
| 2021-03-22 | $11.79 | $21.50 | 1,099,500 | — | — |
| 2021-03-19 | $12.18 | $22.21 | 2,560,400 | — | — |
| 2021-03-18 | $11.95 | $21.79 | 865,400 | — | — |
| 2021-03-17 | $12.31 | $22.45 | 781,600 | — | — |
| 2021-03-16 | $12.03 | $21.94 | 627,800 | — | — |
| 2021-03-15 | $12.21 | $22.26 | 1,152,800 | — | — |
| 2021-03-12 | $12.12 | $22.10 | 663,200 | — | — |
| 2021-03-11 | $12.01 | $21.90 | 954,000 | — | — |
| 2021-03-10 | $11.88 | $21.66 | 1,056,000 | — | — |
| 2021-03-09 | $11.57 | $21.10 | 878,300 | — | — |
| 2021-03-08 | $11.66 | $21.26 | 1,541,800 | — | — |
| 2021-03-05 | $11.31 | $20.62 | 1,364,400 | — | — |
| 2021-03-04 | $11.30 | $20.61 | 1,379,600 | — | — |
| 2021-03-03 | $11.68 | $21.30 | 1,292,000 | — | — |
| 2021-03-02 | $11.62 | $21.19 | 1,628,600 | — | — |
| 2021-03-01 | $11.45 | $20.88 | 1,030,900 | — | — |
| 2021-02-26 | $11.44 | $20.86 | 1,277,300 | — | — |
| 2021-02-25 | $11.12 | $20.28 | 1,297,500 | — | — |
| 2021-02-24 | $11.69 | $21.32 | 1,324,900 | — | — |
| 2021-02-23 | $10.91 | $19.89 | 1,322,100 | — | — |
| 2021-02-22 | $10.92 | $19.91 | 950,800 | — | — |
| 2021-02-19 | $10.84 | $19.77 | 888,800 | — | — |
| 2021-02-18 | $10.40 | $18.96 | 829,200 | — | — |
| 2021-02-17 | $10.53 | $19.20 | 853,500 | — | — |
| 2021-02-16 | $10.61 | $19.35 | 1,434,700 | — | — |
| 2021-02-12 | $10.40 | $18.96 | 774,000 | — | — |
| 2021-02-11 | $10.22 | $18.64 | 834,600 | — | — |
| 2021-02-10 | $10.11 | $18.44 | 696,000 | — | — |
| 2021-02-09 | $10.18 | $18.56 | 1,226,400 | — | — |
| 2021-02-08 | $10.56 | $19.26 | 631,400 | — | — |
| 2021-02-05 | $10.44 | $19.04 | 933,800 | — | — |
| 2021-02-04 | $10.43 | $19.02 | 977,900 | — | — |
| 2021-02-03 | $10.21 | $18.62 | 1,082,400 | — | — |
| 2021-02-02 | $10.22 | $18.64 | 1,063,700 | — | — |
| 2021-02-01 | $9.91 | $18.07 | 1,144,800 | — | — |
| 2021-01-29 | $9.83 | $17.92 | 1,407,000 | — | — |
| 2021-01-28 | $10.28 | $18.75 | 895,600 | — | — |
| 2021-01-27 | $10.38 | $18.93 | 1,307,400 | — | — |
| 2021-01-26 | $10.56 | $19.26 | 1,345,500 | — | — |
| 2021-01-25 | $10.57 | $19.27 | 1,529,600 | — | — |
| 2021-01-22 | $10.49 | $19.13 | 733,800 | — | — |
| 2021-01-21 | $10.38 | $18.93 | 999,600 | — | — |
| 2021-01-20 | $10.45 | $19.06 | 884,100 | — | — |
| 2021-01-19 | $10.29 | $18.76 | 1,176,900 | — | — |
| 2021-01-15 | $10.22 | $18.64 | 1,167,900 | — | — |
| 2021-01-14 | $10.27 | $18.73 | 990,900 | — | — |
| 2021-01-13 | $10.22 | $18.64 | 1,075,300 | — | — |
| 2021-01-12 | $10.01 | $18.25 | 926,800 | — | — |
| 2021-01-11 | $9.86 | $17.98 | 915,300 | — | — |
| 2021-01-08 | $9.97 | $18.18 | 917,200 | — | — |
| 2021-01-07 | $9.91 | $18.07 | 1,065,500 | — | — |
| 2021-01-06 | $9.97 | $18.18 | 1,361,600 | — | — |
| 2021-01-05 | $9.49 | $17.30 | 836,500 | — | — |
| 2021-01-04 | $9.44 | $17.21 | 2,146,800 | — | — |