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
- 1996-02-15 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 | $11.10 | $11.10 | 78,500 | — | — |
| 2021-12-30 | $11.03 | $11.03 | 65,700 | — | — |
| 2021-12-29 | $11.18 | $11.18 | 123,900 | — | — |
| 2021-12-28 | $11.24 | $11.24 | 56,700 | — | — |
| 2021-12-27 | $11.14 | $11.14 | 159,200 | — | — |
| 2021-12-23 | $11.01 | $11.01 | 124,900 | — | — |
| 2021-12-22 | $10.80 | $10.80 | 104,200 | — | — |
| 2021-12-21 | $10.96 | $10.96 | 162,100 | — | — |
| 2021-12-20 | $10.73 | $10.73 | 125,300 | — | — |
| 2021-12-17 | $10.72 | $10.72 | 163,700 | — | — |
| 2021-12-16 | $10.61 | $10.61 | 147,400 | — | — |
| 2021-12-15 | $11.05 | $11.05 | 231,300 | — | — |
| 2021-12-14 | $10.66 | $10.66 | 358,800 | — | — |
| 2021-12-13 | $9.43 | $9.43 | 77,100 | — | — |
| 2021-12-10 | $9.26 | $9.26 | 49,300 | — | — |
| 2021-12-09 | $9.29 | $9.29 | 38,600 | — | — |
| 2021-12-08 | $9.19 | $9.19 | 72,800 | — | — |
| 2021-12-07 | $9.13 | $9.13 | 89,300 | — | — |
| 2021-12-06 | $9.16 | $9.16 | 77,100 | — | — |
| 2021-12-03 | $9.11 | $9.11 | 149,500 | — | — |
| 2021-12-02 | $9.13 | $9.13 | 135,000 | — | — |
| 2021-12-01 | $8.67 | $8.67 | 301,400 | — | — |
| 2021-11-30 | $7.95 | $7.95 | 1,076,700 | — | — |
| 2021-11-29 | $8.25 | $8.25 | 293,200 | — | — |
| 2021-11-26 | $8.67 | $8.67 | 66,900 | — | — |
| 2021-11-24 | $9.04 | $9.04 | 141,400 | — | — |
| 2021-11-23 | $9.43 | $9.43 | 63,200 | — | — |
| 2021-11-22 | $9.46 | $9.46 | 175,900 | — | — |
| 2021-11-19 | $9.49 | $9.49 | 171,300 | — | — |
| 2021-11-18 | $9.53 | $9.53 | 124,600 | — | — |
| 2021-11-17 | $9.51 | $9.51 | 60,500 | — | — |
| 2021-11-16 | $9.54 | $9.54 | 72,400 | — | — |
| 2021-11-15 | $9.54 | $9.54 | 300,300 | — | — |
| 2021-11-12 | $9.51 | $9.51 | 81,200 | — | — |
| 2021-11-11 | $9.51 | $9.51 | 37,200 | — | — |
| 2021-11-10 | $9.67 | $9.67 | 45,100 | — | — |
| 2021-11-09 | $9.80 | $9.80 | 77,000 | — | — |
| 2021-11-08 | $9.82 | $9.82 | 30,200 | — | — |
| 2021-11-05 | $9.74 | $9.74 | 95,900 | — | — |
| 2021-11-04 | $9.45 | $9.45 | 51,600 | — | — |
| 2021-11-03 | $9.56 | $9.56 | 50,100 | — | — |
| 2021-11-02 | $9.39 | $9.39 | 46,500 | — | — |
| 2021-11-01 | $9.52 | $9.52 | 146,600 | — | — |
| 2021-10-29 | $9.72 | $9.72 | 60,900 | — | — |
| 2021-10-28 | $9.64 | $9.64 | 89,300 | — | — |
| 2021-10-27 | $9.35 | $9.35 | 92,200 | — | — |
| 2021-10-26 | $9.53 | $9.53 | 91,900 | — | — |
| 2021-10-25 | $9.40 | $9.40 | 91,700 | — | — |
| 2021-10-22 | $9.50 | $9.50 | 74,800 | — | — |
| 2021-10-21 | $9.68 | $9.68 | 293,400 | — | — |
| 2021-10-20 | $9.51 | $9.51 | 40,900 | — | — |
| 2021-10-19 | $9.54 | $9.54 | 43,000 | — | — |
| 2021-10-18 | $9.58 | $9.58 | 91,800 | — | — |
| 2021-10-15 | $9.81 | $9.81 | 89,900 | — | — |
| 2021-10-14 | $9.77 | $9.77 | 81,100 | — | — |
| 2021-10-13 | $9.68 | $9.68 | 185,700 | — | — |
| 2021-10-12 | $9.63 | $9.63 | 63,500 | — | — |
| 2021-10-11 | $9.49 | $9.49 | 52,900 | — | — |
| 2021-10-08 | $9.54 | $9.54 | 52,300 | — | — |
| 2021-10-07 | $9.58 | $9.58 | 57,300 | — | — |
| 2021-10-06 | $9.42 | $9.42 | 258,400 | — | — |
| 2021-10-05 | $9.43 | $9.43 | 274,700 | — | — |
| 2021-10-04 | $9.14 | $9.14 | 95,700 | — | — |
| 2021-10-01 | $9.19 | $9.19 | 184,400 | — | — |
| 2021-09-30 | $9.22 | $9.22 | 202,500 | — | — |
| 2021-09-29 | $10.28 | $10.28 | 116,200 | — | — |
| 2021-09-28 | $10.20 | $10.20 | 44,500 | — | — |
| 2021-09-27 | $10.34 | $10.34 | 47,800 | — | — |
| 2021-09-24 | $10.22 | $10.22 | 64,300 | — | — |
| 2021-09-23 | $10.28 | $10.28 | 46,600 | — | — |
| 2021-09-22 | $10.19 | $10.19 | 48,700 | — | — |
| 2021-09-21 | $10.27 | $10.27 | 70,700 | — | — |
| 2021-09-20 | $10.39 | $10.39 | 107,900 | — | — |
| 2021-09-17 | $10.19 | $10.19 | 494,500 | — | — |
| 2021-09-16 | $10.24 | $10.24 | 53,000 | — | — |
| 2021-09-15 | $10.18 | $10.18 | 135,400 | — | — |
| 2021-09-14 | $10.21 | $10.21 | 117,800 | — | — |
| 2021-09-13 | $10.47 | $10.47 | 72,500 | — | — |
| 2021-09-10 | $10.60 | $10.60 | 57,200 | — | — |
| 2021-09-09 | $10.45 | $10.45 | 66,900 | — | — |
| 2021-09-08 | $10.58 | $10.58 | 78,100 | — | — |
| 2021-09-07 | $10.44 | $10.44 | 45,100 | — | — |
| 2021-09-03 | $10.55 | $10.55 | 24,700 | — | — |
| 2021-09-02 | $10.55 | $10.55 | 135,500 | — | — |
| 2021-09-01 | $10.48 | $10.48 | 149,900 | — | — |
| 2021-08-31 | $10.83 | $10.83 | 77,600 | — | — |
| 2021-08-30 | $10.81 | $10.81 | 39,000 | — | — |
| 2021-08-27 | $10.87 | $10.87 | 162,900 | — | — |
| 2021-08-26 | $10.62 | $10.62 | 157,000 | — | — |
| 2021-08-25 | $10.74 | $10.74 | 62,900 | — | — |
| 2021-08-24 | $10.84 | $10.84 | 35,900 | — | — |
| 2021-08-23 | $10.79 | $10.79 | 46,600 | — | — |
| 2021-08-20 | $10.88 | $10.88 | 46,600 | — | — |
| 2021-08-19 | $10.57 | $10.57 | 141,000 | — | — |
| 2021-08-18 | $10.69 | $10.69 | 91,000 | — | — |
| 2021-08-17 | $10.82 | $10.82 | 107,800 | — | — |
| 2021-08-16 | $10.86 | $10.86 | 54,300 | — | — |
| 2021-08-13 | $10.72 | $10.72 | 47,600 | — | — |
| 2021-08-12 | $10.84 | $10.84 | 69,400 | — | — |
| 2021-08-11 | $11.17 | $11.17 | 92,400 | — | — |
| 2021-08-10 | $10.99 | $10.99 | 35,400 | — | — |
| 2021-08-09 | $10.99 | $10.99 | 73,700 | — | — |
| 2021-08-06 | $10.76 | $10.76 | 92,400 | — | — |
| 2021-08-05 | $10.58 | $10.58 | 93,900 | — | — |
| 2021-08-04 | $10.52 | $10.52 | 209,300 | — | — |
| 2021-08-03 | $10.80 | $10.80 | 225,100 | — | — |
| 2021-08-02 | $10.64 | $10.64 | 134,400 | — | — |
| 2021-07-30 | $10.94 | $10.94 | 77,700 | — | — |
| 2021-07-29 | $11.31 | $11.31 | 433,000 | — | — |
| 2021-07-28 | $12.44 | $12.44 | 566,100 | — | — |
| 2021-07-27 | $12.14 | $12.14 | 234,000 | — | — |
| 2021-07-26 | $11.89 | $11.89 | 119,200 | — | — |
| 2021-07-23 | $11.82 | $11.82 | 76,500 | — | — |
| 2021-07-22 | $11.36 | $11.36 | 103,800 | — | — |
| 2021-07-21 | $12.11 | $12.11 | 434,500 | — | — |
| 2021-07-20 | $12.17 | $12.17 | 131,100 | — | — |
| 2021-07-19 | $11.96 | $11.96 | 197,400 | — | — |
| 2021-07-16 | $11.59 | $11.59 | 116,100 | — | — |
| 2021-07-15 | $11.51 | $11.51 | 146,000 | — | — |
| 2021-07-14 | $11.27 | $11.27 | 96,900 | — | — |
| 2021-07-13 | $11.32 | $11.32 | 145,000 | — | — |
| 2021-07-12 | $11.25 | $11.25 | 61,200 | — | — |
| 2021-07-09 | $11.44 | $11.44 | 79,900 | — | — |
| 2021-07-08 | $11.31 | $11.31 | 104,300 | — | — |
| 2021-07-07 | $11.25 | $11.25 | 113,600 | — | — |
| 2021-07-06 | $11.15 | $11.15 | 124,900 | — | — |
| 2021-07-02 | $11.22 | $11.22 | 72,400 | — | — |
| 2021-07-01 | $11.24 | $11.24 | 84,400 | — | — |
| 2021-06-30 | $11.25 | $11.25 | 136,500 | — | — |
| 2021-06-29 | $10.95 | $10.95 | 88,000 | — | — |
| 2021-06-28 | $10.80 | $10.80 | 116,000 | — | — |
| 2021-06-25 | $11.10 | $11.10 | 314,200 | — | — |
| 2021-06-24 | $11.25 | $11.25 | 66,300 | — | — |
| 2021-06-23 | $10.98 | $10.98 | 141,500 | — | — |
| 2021-06-22 | $10.94 | $10.94 | 237,700 | — | — |
| 2021-06-21 | $11.29 | $11.29 | 242,300 | — | — |
| 2021-06-18 | $11.47 | $11.47 | 298,800 | — | — |
| 2021-06-17 | $11.53 | $11.53 | 187,900 | — | — |
| 2021-06-16 | $11.51 | $11.51 | 275,000 | — | — |
| 2021-06-15 | $11.54 | $11.54 | 81,700 | — | — |
| 2021-06-14 | $11.71 | $11.71 | 60,000 | — | — |
| 2021-06-11 | $12.06 | $12.06 | 101,000 | — | — |
| 2021-06-10 | $12.08 | $12.08 | 33,100 | — | — |
| 2021-06-09 | $12.29 | $12.29 | 45,600 | — | — |
| 2021-06-08 | $12.71 | $12.71 | 154,700 | — | — |
| 2021-06-07 | $12.78 | $12.78 | 83,200 | — | — |
| 2021-06-04 | $12.75 | $12.75 | 170,600 | — | — |
| 2021-06-03 | $12.31 | $12.31 | 116,800 | — | — |
| 2021-06-02 | $12.44 | $12.44 | 128,700 | — | — |
| 2021-06-01 | $11.64 | $11.64 | 89,100 | — | — |
| 2021-05-28 | $11.97 | $11.97 | 148,500 | — | — |
| 2021-05-27 | $11.37 | $11.37 | 399,400 | — | — |
| 2021-05-26 | $11.73 | $11.73 | 94,000 | — | — |
| 2021-05-25 | $11.54 | $11.54 | 118,700 | — | — |
| 2021-05-24 | $11.91 | $11.91 | 82,600 | — | — |
| 2021-05-21 | $12.22 | $12.22 | 64,100 | — | — |
| 2021-05-20 | $12.17 | $12.17 | 74,200 | — | — |
| 2021-05-19 | $12.07 | $12.07 | 82,700 | — | — |
| 2021-05-18 | $12.09 | $12.09 | 84,200 | — | — |
| 2021-05-17 | $12.39 | $12.39 | 82,800 | — | — |
| 2021-05-14 | $12.17 | $12.17 | 93,100 | — | — |
| 2021-05-13 | $11.76 | $11.76 | 59,100 | — | — |
| 2021-05-12 | $11.66 | $11.66 | 59,700 | — | — |
| 2021-05-11 | $11.65 | $11.65 | 63,300 | — | — |
| 2021-05-10 | $12.02 | $12.02 | 84,000 | — | — |
| 2021-05-07 | $12.52 | $12.52 | 123,200 | — | — |
| 2021-05-06 | $12.41 | $12.41 | 182,200 | — | — |
| 2021-05-05 | $11.95 | $11.95 | 120,400 | — | — |
| 2021-05-04 | $11.55 | $11.55 | 74,100 | — | — |
| 2021-05-03 | $11.69 | $11.69 | 77,000 | — | — |
| 2021-04-30 | $11.32 | $11.32 | 121,200 | — | — |
| 2021-04-29 | $11.47 | $11.47 | 79,300 | — | — |
| 2021-04-28 | $11.35 | $11.35 | 70,500 | — | — |
| 2021-04-27 | $11.40 | $11.40 | 118,400 | — | — |
| 2021-04-26 | $11.27 | $11.27 | 92,100 | — | — |
| 2021-04-23 | $11.65 | $11.65 | 106,600 | — | — |
| 2021-04-22 | $11.31 | $11.31 | 113,800 | — | — |
| 2021-04-21 | $11.17 | $11.17 | 76,500 | — | — |
| 2021-04-20 | $10.90 | $10.90 | 115,900 | — | — |
| 2021-04-19 | $10.97 | $10.97 | 127,500 | — | — |
| 2021-04-16 | $11.20 | $11.20 | 169,500 | — | — |
| 2021-04-15 | $11.30 | $11.30 | 285,200 | — | — |
| 2021-04-14 | $10.55 | $10.55 | 88,500 | — | — |
| 2021-04-13 | $10.40 | $10.40 | 144,700 | — | — |
| 2021-04-12 | $10.06 | $10.06 | 417,400 | — | — |
| 2021-04-09 | $9.91 | $9.91 | 400,700 | — | — |
| 2021-04-08 | $10.02 | $10.02 | 755,700 | — | — |
| 2021-04-07 | $10.95 | $10.95 | 133,100 | — | — |
| 2021-04-06 | $11.18 | $11.18 | 114,300 | — | — |
| 2021-04-05 | $10.99 | $10.99 | 215,300 | — | — |
| 2021-04-01 | $10.63 | $10.63 | 150,200 | — | — |
| 2021-03-31 | $10.60 | $10.60 | 159,500 | — | — |
| 2021-03-30 | $10.55 | $10.55 | 166,600 | — | — |
| 2021-03-29 | $10.52 | $10.52 | 70,300 | — | — |
| 2021-03-26 | $10.82 | $10.82 | 110,200 | — | — |
| 2021-03-25 | $10.70 | $10.70 | 479,500 | — | — |
| 2021-03-24 | $10.44 | $10.44 | 78,500 | — | — |
| 2021-03-23 | $10.75 | $10.75 | 60,600 | — | — |
| 2021-03-22 | $11.16 | $11.16 | 55,900 | — | — |
| 2021-03-19 | $11.41 | $11.41 | 233,300 | — | — |
| 2021-03-18 | $11.36 | $11.36 | 47,400 | — | — |
| 2021-03-17 | $11.63 | $11.63 | 52,900 | — | — |
| 2021-03-16 | $11.67 | $11.67 | 54,800 | — | — |
| 2021-03-15 | $11.83 | $11.83 | 57,900 | — | — |
| 2021-03-12 | $12.09 | $12.09 | 47,700 | — | — |
| 2021-03-11 | $12.22 | $12.22 | 84,100 | — | — |
| 2021-03-10 | $11.95 | $11.95 | 64,500 | — | — |
| 2021-03-09 | $11.86 | $11.86 | 78,600 | — | — |
| 2021-03-08 | $11.16 | $11.16 | 93,000 | — | — |
| 2021-03-05 | $11.12 | $11.12 | 95,700 | — | — |
| 2021-03-04 | $11.07 | $11.07 | 64,900 | — | — |
| 2021-03-03 | $11.35 | $11.35 | 50,300 | — | — |
| 2021-03-02 | $11.21 | $11.21 | 51,100 | — | — |
| 2021-03-01 | $11.23 | $11.23 | 58,800 | — | — |
| 2021-02-26 | $11.15 | $11.15 | 83,300 | — | — |
| 2021-02-25 | $11.64 | $11.64 | 110,500 | — | — |
| 2021-02-24 | $11.75 | $11.75 | 128,200 | — | — |
| 2021-02-23 | $11.25 | $11.25 | 87,500 | — | — |
| 2021-02-22 | $11.56 | $11.56 | 50,100 | — | — |
| 2021-02-19 | $11.36 | $11.36 | 70,400 | — | — |
| 2021-02-18 | $11.44 | $11.44 | 96,100 | — | — |
| 2021-02-17 | $11.74 | $11.74 | 70,400 | — | — |
| 2021-02-16 | $12.05 | $12.05 | 185,800 | — | — |
| 2021-02-12 | $11.97 | $11.97 | 105,900 | — | — |
| 2021-02-11 | $12.02 | $12.02 | 100,700 | — | — |
| 2021-02-10 | $11.93 | $11.93 | 117,400 | — | — |
| 2021-02-09 | $12.01 | $12.01 | 188,200 | — | — |
| 2021-02-08 | $11.11 | $11.11 | 76,700 | — | — |
| 2021-02-05 | $10.95 | $10.95 | 56,300 | — | — |
| 2021-02-04 | $11.13 | $11.13 | 50,100 | — | — |
| 2021-02-03 | $11.01 | $11.01 | 87,900 | — | — |
| 2021-02-02 | $10.86 | $10.86 | 113,900 | — | — |
| 2021-02-01 | $10.52 | $10.52 | 49,600 | — | — |
| 2021-01-29 | $10.66 | $10.66 | 79,000 | — | — |
| 2021-01-28 | $10.68 | $10.68 | 113,400 | — | — |
| 2021-01-27 | $10.77 | $10.77 | 110,600 | — | — |
| 2021-01-26 | $10.97 | $10.97 | 154,400 | — | — |
| 2021-01-25 | $11.35 | $11.35 | 135,900 | — | — |
| 2021-01-22 | $11.32 | $11.32 | 121,100 | — | — |
| 2021-01-21 | $11.69 | $11.69 | 281,800 | — | — |
| 2021-01-20 | $11.79 | $11.79 | 263,000 | — | — |
| 2021-01-19 | $11.18 | $11.18 | 264,600 | — | — |
| 2021-01-15 | $10.83 | $10.83 | 84,600 | — | — |
| 2021-01-14 | $11.02 | $11.02 | 141,200 | — | — |
| 2021-01-13 | $10.83 | $10.83 | 198,800 | — | — |
| 2021-01-12 | $10.55 | $10.55 | 97,400 | — | — |
| 2021-01-11 | $10.94 | $10.94 | 86,000 | — | — |
| 2021-01-08 | $10.74 | $10.74 | 118,600 | — | — |
| 2021-01-07 | $10.80 | $10.80 | 254,100 | — | — |
| 2021-01-06 | $11.27 | $11.27 | 221,600 | — | — |
| 2021-01-05 | $11.04 | $11.04 | 226,400 | — | — |
| 2021-01-04 | $11.09 | $11.09 | 90,800 | — | — |