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
- 2014-05-08 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 | $12.69 | $13.74 | 162,000 | — | — |
| 2021-12-30 | $12.68 | $13.73 | 226,200 | — | — |
| 2021-12-29 | $12.82 | $13.88 | 142,100 | — | — |
| 2021-12-28 | $12.75 | $13.80 | 147,200 | — | — |
| 2021-12-27 | $12.71 | $13.76 | 162,900 | — | — |
| 2021-12-23 | $12.66 | $13.71 | 163,700 | — | — |
| 2021-12-22 | $12.93 | $14.00 | 288,800 | — | — |
| 2021-12-21 | $12.52 | $13.55 | 222,300 | — | — |
| 2021-12-20 | $12.27 | $13.28 | 393,900 | — | — |
| 2021-12-17 | $12.55 | $13.59 | 1,035,900 | — | — |
| 2021-12-16 | $12.56 | $13.60 | 428,000 | — | — |
| 2021-12-15 | $12.55 | $13.59 | 439,100 | — | — |
| 2021-12-14 | $12.33 | $13.35 | 226,700 | — | — |
| 2021-12-13 | $12.61 | $13.65 | 395,800 | — | — |
| 2021-12-10 | $12.76 | $13.81 | 259,900 | — | — |
| 2021-12-09 | $12.72 | $13.77 | 347,300 | — | — |
| 2021-12-08 | $12.85 | $13.91 | 374,400 | — | — |
| 2021-12-07 | $12.35 | $13.37 | 404,600 | — | — |
| 2021-12-06 | $12.17 | $13.18 | 587,100 | — | — |
| 2021-12-03 | $12.17 | $13.18 | 303,600 | — | — |
| 2021-12-02 | $12.47 | $13.50 | 274,200 | — | — |
| 2021-12-01 | $12.03 | $13.02 | 468,900 | — | — |
| 2021-11-30 | $12.31 | $13.33 | 966,300 | — | — |
| 2021-11-29 | $12.50 | $13.53 | 479,500 | — | — |
| 2021-11-26 | $12.51 | $13.54 | 340,900 | — | — |
| 2021-11-24 | $13.07 | $14.15 | 185,700 | — | — |
| 2021-11-23 | $13.04 | $14.12 | 367,400 | — | — |
| 2021-11-22 | $12.82 | $13.88 | 367,000 | — | — |
| 2021-11-19 | $12.68 | $13.73 | 361,200 | — | — |
| 2021-11-18 | $12.81 | $13.87 | 356,600 | — | — |
| 2021-11-17 | $12.98 | $14.05 | 332,600 | — | — |
| 2021-11-16 | $12.86 | $13.92 | 320,700 | — | — |
| 2021-11-15 | $13.14 | $14.23 | 316,600 | — | — |
| 2021-11-12 | $12.96 | $14.03 | 267,100 | — | — |
| 2021-11-11 | $13.27 | $14.37 | 298,400 | — | — |
| 2021-11-10 | $12.65 | $13.70 | 345,900 | — | — |
| 2021-11-09 | $13.14 | $14.23 | 225,800 | — | — |
| 2021-11-08 | $12.83 | $13.89 | 577,700 | — | — |
| 2021-11-05 | $12.81 | $13.87 | 353,400 | — | — |
| 2021-11-04 | $13.33 | $14.43 | 402,400 | — | — |
| 2021-11-03 | $13.59 | $14.71 | 844,000 | — | — |
| 2021-11-02 | $12.39 | $13.41 | 443,000 | — | — |
| 2021-11-01 | $12.45 | $13.48 | 467,800 | — | — |
| 2021-10-29 | $12.12 | $13.12 | 411,600 | — | — |
| 2021-10-28 | $11.90 | $12.88 | 295,400 | — | — |
| 2021-10-27 | $11.64 | $12.60 | 373,500 | — | — |
| 2021-10-26 | $11.97 | $12.96 | 321,600 | — | — |
| 2021-10-25 | $12.49 | $13.52 | 445,800 | — | — |
| 2021-10-22 | $12.17 | $13.18 | 279,700 | — | — |
| 2021-10-21 | $12.49 | $13.52 | 311,400 | — | — |
| 2021-10-20 | $12.81 | $13.87 | 322,400 | — | — |
| 2021-10-19 | $12.83 | $13.89 | 259,400 | — | — |
| 2021-10-18 | $12.66 | $13.71 | 244,300 | — | — |
| 2021-10-15 | $12.49 | $13.52 | 262,400 | — | — |
| 2021-10-14 | $12.38 | $13.40 | 297,500 | — | — |
| 2021-10-13 | $12.65 | $13.70 | 274,300 | — | — |
| 2021-10-12 | $12.77 | $13.83 | 302,100 | — | — |
| 2021-10-11 | $12.79 | $13.85 | 214,400 | — | — |
| 2021-10-08 | $12.69 | $13.74 | 227,100 | — | — |
| 2021-10-07 | $12.67 | $13.72 | 319,600 | — | — |
| 2021-10-06 | $12.67 | $13.72 | 253,400 | — | — |
| 2021-10-05 | $12.98 | $14.05 | 320,700 | — | — |
| 2021-10-04 | $12.80 | $13.86 | 395,300 | — | — |
| 2021-10-01 | $12.76 | $13.81 | 450,400 | — | — |
| 2021-09-30 | $12.41 | $13.44 | 264,300 | — | — |
| 2021-09-29 | $12.37 | $13.39 | 154,200 | — | — |
| 2021-09-28 | $12.45 | $13.48 | 413,700 | — | — |
| 2021-09-27 | $12.56 | $13.60 | 648,800 | — | — |
| 2021-09-24 | $12.33 | $13.35 | 289,000 | — | — |
| 2021-09-23 | $12.24 | $13.25 | 217,300 | — | — |
| 2021-09-22 | $11.89 | $12.87 | 352,600 | — | — |
| 2021-09-21 | $11.67 | $12.63 | 592,900 | — | — |
| 2021-09-20 | $11.36 | $12.30 | 500,300 | — | — |
| 2021-09-17 | $11.46 | $12.41 | 881,100 | — | — |
| 2021-09-16 | $11.70 | $12.67 | 244,700 | — | — |
| 2021-09-15 | $11.91 | $12.89 | 564,600 | — | — |
| 2021-09-14 | $11.69 | $12.66 | 1,000,600 | — | — |
| 2021-09-13 | $12.63 | $13.67 | 312,600 | — | — |
| 2021-09-10 | $12.57 | $13.61 | 260,400 | — | — |
| 2021-09-09 | $12.87 | $13.93 | 337,900 | — | — |
| 2021-09-08 | $12.75 | $13.80 | 300,500 | — | — |
| 2021-09-07 | $13.21 | $14.30 | 338,100 | — | — |
| 2021-09-03 | $13.56 | $14.68 | 213,300 | — | — |
| 2021-09-02 | $13.56 | $14.68 | 353,700 | — | — |
| 2021-09-01 | $13.48 | $14.59 | 202,900 | — | — |
| 2021-08-31 | $13.22 | $14.31 | 215,900 | — | — |
| 2021-08-30 | $12.96 | $14.03 | 227,900 | — | — |
| 2021-08-27 | $13.29 | $14.39 | 401,100 | — | — |
| 2021-08-26 | $12.61 | $13.65 | 180,200 | — | — |
| 2021-08-25 | $12.69 | $13.74 | 280,400 | — | — |
| 2021-08-24 | $12.61 | $13.65 | 338,500 | — | — |
| 2021-08-23 | $12.26 | $13.27 | 349,200 | — | — |
| 2021-08-20 | $11.78 | $12.75 | 414,000 | — | — |
| 2021-08-19 | $11.67 | $12.63 | 486,000 | — | — |
| 2021-08-18 | $11.69 | $12.66 | 482,000 | — | — |
| 2021-08-17 | $11.97 | $12.96 | 310,900 | — | — |
| 2021-08-16 | $11.90 | $12.88 | 253,400 | — | — |
| 2021-08-13 | $12.06 | $13.06 | 268,200 | — | — |
| 2021-08-12 | $12.21 | $13.22 | 237,200 | — | — |
| 2021-08-11 | $12.43 | $13.46 | 256,200 | — | — |
| 2021-08-10 | $12.17 | $13.18 | 265,300 | — | — |
| 2021-08-09 | $11.76 | $12.73 | 390,200 | — | — |
| 2021-08-06 | $12.46 | $13.49 | 432,500 | — | — |
| 2021-08-05 | $13.10 | $13.10 | 514,700 | — | — |
| 2021-08-04 | $13.10 | $13.10 | 528,600 | — | — |
| 2021-08-03 | $13.19 | $13.19 | 510,400 | — | — |
| 2021-08-02 | $13.05 | $13.05 | 825,800 | — | — |
| 2021-07-30 | $12.10 | $12.10 | 143,300 | — | — |
| 2021-07-29 | $12.23 | $12.23 | 117,200 | — | — |
| 2021-07-28 | $12.16 | $12.16 | 141,100 | — | — |
| 2021-07-27 | $12.10 | $12.10 | 232,000 | — | — |
| 2021-07-26 | $12.33 | $12.33 | 153,500 | — | — |
| 2021-07-23 | $12.07 | $12.07 | 230,800 | — | — |
| 2021-07-22 | $12.07 | $12.07 | 195,000 | — | — |
| 2021-07-21 | $12.36 | $12.36 | 212,700 | — | — |
| 2021-07-20 | $11.88 | $11.88 | 289,900 | — | — |
| 2021-07-19 | $11.77 | $11.77 | 434,000 | — | — |
| 2021-07-16 | $12.46 | $12.46 | 295,800 | — | — |
| 2021-07-15 | $12.95 | $12.95 | 359,600 | — | — |
| 2021-07-14 | $13.03 | $13.03 | 538,400 | — | — |
| 2021-07-13 | $12.50 | $12.50 | 322,300 | — | — |
| 2021-07-12 | $13.04 | $13.04 | 293,400 | — | — |
| 2021-07-09 | $12.80 | $12.80 | 295,000 | — | — |
| 2021-07-08 | $12.71 | $12.71 | 333,400 | — | — |
| 2021-07-07 | $12.99 | $12.99 | 428,800 | — | — |
| 2021-07-06 | $13.23 | $13.23 | 480,000 | — | — |
| 2021-07-02 | $13.75 | $13.75 | 355,000 | — | — |
| 2021-07-01 | $14.02 | $14.02 | 295,700 | — | — |
| 2021-06-30 | $14.12 | $14.12 | 247,300 | — | — |
| 2021-06-29 | $14.26 | $14.26 | 222,700 | — | — |
| 2021-06-28 | $14.41 | $14.41 | 429,900 | — | — |
| 2021-06-25 | $15.08 | $15.08 | 1,495,300 | — | — |
| 2021-06-24 | $14.73 | $14.73 | 408,000 | — | — |
| 2021-06-23 | $14.56 | $14.56 | 545,100 | — | — |
| 2021-06-22 | $14.56 | $14.56 | 239,500 | — | — |
| 2021-06-21 | $14.63 | $14.63 | 490,000 | — | — |
| 2021-06-18 | $14.26 | $14.26 | 604,200 | — | — |
| 2021-06-17 | $14.62 | $14.62 | 331,900 | — | — |
| 2021-06-16 | $15.19 | $15.19 | 296,200 | — | — |
| 2021-06-15 | $14.75 | $14.75 | 302,700 | — | — |
| 2021-06-14 | $14.63 | $14.63 | 271,800 | — | — |
| 2021-06-11 | $14.71 | $14.71 | 289,800 | — | — |
| 2021-06-10 | $14.39 | $14.39 | 158,300 | — | — |
| 2021-06-09 | $14.31 | $14.31 | 289,100 | — | — |
| 2021-06-08 | $14.49 | $14.49 | 378,800 | — | — |
| 2021-06-07 | $14.56 | $14.56 | 409,700 | — | — |
| 2021-06-04 | $14.18 | $14.18 | 258,400 | — | — |
| 2021-06-03 | $14.32 | $14.32 | 382,000 | — | — |
| 2021-06-02 | $14.28 | $14.28 | 342,200 | — | — |
| 2021-06-01 | $14.43 | $14.43 | 336,400 | — | — |
| 2021-05-28 | $14.21 | $14.21 | 353,000 | — | — |
| 2021-05-27 | $14.20 | $14.20 | 442,500 | — | — |
| 2021-05-26 | $14.29 | $14.29 | 429,300 | — | — |
| 2021-05-25 | $14.46 | $14.46 | 469,900 | — | — |
| 2021-05-24 | $15.09 | $15.09 | 345,000 | — | — |
| 2021-05-21 | $14.99 | $14.99 | 279,100 | — | — |
| 2021-05-20 | $14.60 | $14.60 | 435,300 | — | — |
| 2021-05-19 | $14.72 | $14.72 | 726,200 | — | — |
| 2021-05-18 | $14.97 | $14.97 | 225,800 | — | — |
| 2021-05-17 | $15.32 | $15.32 | 328,500 | — | — |
| 2021-05-14 | $15.03 | $15.03 | 522,300 | — | — |
| 2021-05-13 | $14.35 | $14.35 | 262,700 | — | — |
| 2021-05-12 | $14.03 | $14.03 | 344,500 | — | — |
| 2021-05-11 | $13.87 | $13.87 | 283,200 | — | — |
| 2021-05-10 | $13.93 | $13.93 | 431,900 | — | — |
| 2021-05-07 | $13.89 | $13.89 | 280,000 | — | — |
| 2021-05-06 | $13.72 | $13.72 | 205,600 | — | — |
| 2021-05-05 | $13.63 | $13.63 | 173,900 | — | — |
| 2021-05-04 | $13.44 | $13.44 | 214,100 | — | — |
| 2021-05-03 | $14.00 | $14.00 | 474,100 | — | — |
| 2021-04-30 | $13.29 | $13.29 | 353,200 | — | — |
| 2021-04-29 | $13.49 | $13.49 | 224,800 | — | — |
| 2021-04-28 | $13.60 | $13.60 | 366,000 | — | — |
| 2021-04-27 | $13.07 | $13.07 | 445,800 | — | — |
| 2021-04-26 | $13.25 | $13.25 | 338,800 | — | — |
| 2021-04-23 | $13.09 | $13.09 | 438,000 | — | — |
| 2021-04-22 | $13.19 | $13.19 | 227,000 | — | — |
| 2021-04-21 | $13.80 | $13.80 | 314,300 | — | — |
| 2021-04-20 | $13.27 | $13.27 | 453,800 | — | — |
| 2021-04-19 | $13.24 | $13.24 | 243,700 | — | — |
| 2021-04-16 | $12.90 | $12.90 | 231,600 | — | — |
| 2021-04-15 | $12.81 | $12.81 | 212,200 | — | — |
| 2021-04-14 | $12.95 | $12.95 | 564,000 | — | — |
| 2021-04-13 | $12.60 | $12.60 | 281,300 | — | — |
| 2021-04-12 | $12.52 | $12.52 | 353,800 | — | — |
| 2021-04-09 | $12.86 | $12.86 | 452,800 | — | — |
| 2021-04-08 | $12.94 | $12.94 | 244,000 | — | — |
| 2021-04-07 | $13.11 | $13.11 | 509,500 | — | — |
| 2021-04-06 | $13.00 | $13.00 | 349,200 | — | — |
| 2021-04-05 | $13.09 | $13.09 | 323,300 | — | — |
| 2021-04-01 | $13.06 | $13.06 | 354,200 | — | — |
| 2021-03-31 | $13.13 | $13.13 | 464,700 | — | — |
| 2021-03-30 | $13.22 | $13.22 | 522,200 | — | — |
| 2021-03-29 | $12.83 | $12.83 | 706,300 | — | — |
| 2021-03-26 | $13.74 | $13.74 | 449,800 | — | — |
| 2021-03-25 | $13.04 | $13.04 | 366,500 | — | — |
| 2021-03-24 | $12.82 | $12.82 | 300,300 | — | — |
| 2021-03-23 | $12.71 | $12.71 | 298,800 | — | — |
| 2021-03-22 | $13.34 | $13.34 | 488,500 | — | — |
| 2021-03-19 | $13.70 | $13.70 | 1,114,300 | — | — |
| 2021-03-18 | $13.52 | $13.52 | 353,400 | — | — |
| 2021-03-17 | $14.00 | $14.00 | 363,600 | — | — |
| 2021-03-16 | $13.81 | $13.81 | 438,800 | — | — |
| 2021-03-15 | $14.50 | $14.50 | 648,300 | — | — |
| 2021-03-12 | $14.19 | $14.19 | 625,900 | — | — |
| 2021-03-11 | $13.80 | $13.80 | 652,700 | — | — |
| 2021-03-10 | $13.79 | $13.79 | 1,101,900 | — | — |
| 2021-03-09 | $13.26 | $13.26 | 1,670,000 | — | — |
| 2021-03-08 | $13.63 | $13.63 | 768,600 | — | — |
| 2021-03-05 | $12.99 | $12.99 | 693,100 | — | — |
| 2021-03-04 | $12.48 | $12.48 | 643,400 | — | — |
| 2021-03-03 | $13.20 | $13.20 | 1,597,300 | — | — |
| 2021-03-02 | $13.03 | $13.03 | 1,311,600 | — | — |
| 2021-03-01 | $12.80 | $12.80 | 689,800 | — | — |
| 2021-02-26 | $12.45 | $12.45 | 840,000 | — | — |
| 2021-02-25 | $13.09 | $13.09 | 536,000 | — | — |
| 2021-02-24 | $13.20 | $13.20 | 611,000 | — | — |
| 2021-02-23 | $13.10 | $13.10 | 529,600 | — | — |
| 2021-02-22 | $13.25 | $13.25 | 591,300 | — | — |
| 2021-02-19 | $13.43 | $13.43 | 643,400 | — | — |
| 2021-02-18 | $13.32 | $13.32 | 952,700 | — | — |
| 2021-02-17 | $13.95 | $13.95 | 616,900 | — | — |
| 2021-02-16 | $13.94 | $13.94 | 795,300 | — | — |
| 2021-02-12 | $14.17 | $14.17 | 520,300 | — | — |
| 2021-02-11 | $13.67 | $13.67 | 480,600 | — | — |
| 2021-02-10 | $13.84 | $13.84 | 450,400 | — | — |
| 2021-02-09 | $13.90 | $13.90 | 588,800 | — | — |
| 2021-02-08 | $13.74 | $13.74 | 663,400 | — | — |
| 2021-02-05 | $13.45 | $13.45 | 558,100 | — | — |
| 2021-02-04 | $13.06 | $13.06 | 726,700 | — | — |
| 2021-02-03 | $13.13 | $13.13 | 706,600 | — | — |
| 2021-02-02 | $13.15 | $13.15 | 1,280,700 | — | — |
| 2021-02-01 | $11.98 | $11.98 | 645,100 | — | — |
| 2021-01-29 | $11.59 | $11.59 | 987,000 | — | — |
| 2021-01-28 | $11.17 | $11.17 | 491,800 | — | — |
| 2021-01-27 | $11.02 | $11.02 | 935,000 | — | — |
| 2021-01-26 | $11.45 | $11.45 | 510,100 | — | — |
| 2021-01-25 | $11.86 | $11.86 | 1,125,500 | — | — |
| 2021-01-22 | $12.67 | $12.67 | 679,400 | — | — |
| 2021-01-21 | $12.75 | $12.75 | 433,200 | — | — |
| 2021-01-20 | $13.29 | $13.29 | 446,100 | — | — |
| 2021-01-19 | $13.40 | $13.40 | 576,100 | — | — |
| 2021-01-15 | $13.58 | $13.58 | 378,200 | — | — |
| 2021-01-14 | $13.83 | $13.83 | 513,000 | — | — |
| 2021-01-13 | $13.72 | $13.72 | 736,600 | — | — |
| 2021-01-12 | $14.61 | $14.61 | 527,800 | — | — |
| 2021-01-11 | $14.51 | $14.51 | 448,300 | — | — |
| 2021-01-08 | $14.43 | $14.43 | 444,800 | — | — |
| 2021-01-07 | $14.60 | $14.60 | 587,600 | — | — |
| 2021-01-06 | $13.92 | $13.92 | 1,041,400 | — | — |
| 2021-01-05 | $12.95 | $12.95 | 648,900 | — | — |
| 2021-01-04 | $12.81 | $12.81 | 453,000 | — | — |