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
- 2012-07-25 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 | $14.25 | $17.15 | 27,500 | — | — |
| 2021-12-30 | $14.29 | $17.20 | 37,200 | — | — |
| 2021-12-29 | $14.50 | $17.45 | 47,000 | — | — |
| 2021-12-28 | $14.25 | $17.15 | 35,100 | — | — |
| 2021-12-27 | $14.04 | $16.90 | 44,300 | — | — |
| 2021-12-23 | $14.26 | $17.17 | 38,100 | — | — |
| 2021-12-22 | $14.25 | $17.15 | 52,900 | — | — |
| 2021-12-21 | $14.17 | $17.06 | 95,900 | — | — |
| 2021-12-20 | $13.93 | $16.77 | 140,800 | — | — |
| 2021-12-17 | $13.96 | $16.80 | 112,000 | — | — |
| 2021-12-16 | $13.62 | $16.40 | 70,700 | — | — |
| 2021-12-15 | $13.13 | $15.81 | 192,300 | — | — |
| 2021-12-14 | $12.85 | $15.47 | 92,200 | — | — |
| 2021-12-13 | $13.07 | $15.73 | 52,200 | — | — |
| 2021-12-10 | $12.77 | $15.37 | 66,600 | — | — |
| 2021-12-09 | $12.79 | $15.40 | 21,900 | — | — |
| 2021-12-08 | $12.93 | $15.56 | 49,300 | — | — |
| 2021-12-07 | $12.96 | $15.60 | 43,800 | — | — |
| 2021-12-06 | $13.39 | $16.12 | 52,600 | — | — |
| 2021-12-03 | $13.12 | $15.79 | 43,700 | — | — |
| 2021-12-02 | $13.37 | $16.09 | 62,600 | — | — |
| 2021-12-01 | $12.66 | $15.24 | 47,300 | — | — |
| 2021-11-30 | $12.86 | $15.48 | 76,500 | — | — |
| 2021-11-29 | $12.98 | $15.62 | 82,400 | — | — |
| 2021-11-26 | $13.34 | $16.06 | 62,000 | — | — |
| 2021-11-24 | $14.21 | $16.99 | 52,700 | — | — |
| 2021-11-23 | $14.66 | $17.52 | 68,200 | — | — |
| 2021-11-22 | $14.38 | $17.19 | 53,500 | — | — |
| 2021-11-19 | $13.87 | $16.58 | 129,900 | — | — |
| 2021-11-18 | $12.56 | $15.01 | 65,900 | — | — |
| 2021-11-17 | $12.53 | $14.98 | 59,900 | — | — |
| 2021-11-16 | $13.10 | $15.66 | 41,200 | — | — |
| 2021-11-15 | $13.35 | $15.96 | 53,200 | — | — |
| 2021-11-12 | $13.16 | $15.73 | 37,500 | — | — |
| 2021-11-11 | $13.06 | $15.61 | 28,400 | — | — |
| 2021-11-10 | $13.04 | $15.59 | 37,100 | — | — |
| 2021-11-09 | $12.83 | $15.34 | 32,400 | — | — |
| 2021-11-08 | $12.78 | $15.28 | 43,600 | — | — |
| 2021-11-05 | $12.97 | $15.50 | 71,000 | — | — |
| 2021-11-04 | $12.81 | $15.31 | 39,200 | — | — |
| 2021-11-03 | $12.72 | $15.20 | 41,200 | — | — |
| 2021-11-02 | $12.31 | $14.71 | 50,600 | — | — |
| 2021-11-01 | $12.49 | $14.93 | 73,900 | — | — |
| 2021-10-29 | $12.18 | $14.56 | 38,200 | — | — |
| 2021-10-28 | $12.03 | $14.38 | 38,500 | — | — |
| 2021-10-27 | $12.10 | $14.46 | 32,000 | — | — |
| 2021-10-26 | $12.14 | $14.51 | 98,400 | — | — |
| 2021-10-25 | $12.11 | $14.48 | 52,400 | — | — |
| 2021-10-22 | $12.33 | $14.74 | 68,600 | — | — |
| 2021-10-21 | $12.00 | $14.34 | 24,500 | — | — |
| 2021-10-20 | $11.95 | $14.28 | 42,200 | — | — |
| 2021-10-19 | $11.79 | $14.09 | 44,900 | — | — |
| 2021-10-18 | $11.71 | $14.00 | 61,800 | — | — |
| 2021-10-15 | $11.63 | $13.90 | 61,000 | — | — |
| 2021-10-14 | $11.55 | $13.81 | 55,800 | — | — |
| 2021-10-13 | $11.40 | $13.63 | 33,300 | — | — |
| 2021-10-12 | $11.39 | $13.61 | 29,200 | — | — |
| 2021-10-11 | $11.40 | $13.63 | 37,900 | — | — |
| 2021-10-08 | $11.35 | $13.57 | 41,400 | — | — |
| 2021-10-07 | $11.40 | $13.63 | 141,000 | — | — |
| 2021-10-06 | $11.22 | $13.41 | 66,000 | — | — |
| 2021-10-05 | $11.11 | $13.28 | 79,300 | — | — |
| 2021-10-04 | $11.60 | $13.87 | 100,800 | — | — |
| 2021-10-01 | $11.26 | $13.46 | 73,600 | — | — |
| 2021-09-30 | $11.22 | $13.41 | 81,700 | — | — |
| 2021-09-29 | $11.52 | $13.77 | 77,400 | — | — |
| 2021-09-28 | $11.10 | $13.27 | 155,200 | — | — |
| 2021-09-27 | $10.93 | $13.06 | 105,300 | — | — |
| 2021-09-24 | $10.75 | $12.85 | 82,400 | — | — |
| 2021-09-23 | $10.56 | $12.62 | 44,600 | — | — |
| 2021-09-22 | $10.56 | $12.62 | 62,400 | — | — |
| 2021-09-21 | $10.44 | $12.48 | 71,400 | — | — |
| 2021-09-20 | $10.39 | $12.42 | 98,300 | — | — |
| 2021-09-17 | $10.22 | $12.22 | 499,600 | — | — |
| 2021-09-16 | $9.95 | $11.89 | 145,400 | — | — |
| 2021-09-15 | $10.14 | $12.12 | 102,700 | — | — |
| 2021-09-14 | $10.33 | $12.35 | 120,600 | — | — |
| 2021-09-13 | $10.63 | $12.71 | 132,700 | — | — |
| 2021-09-10 | $10.87 | $12.99 | 144,200 | — | — |
| 2021-09-09 | $11.39 | $13.61 | 76,800 | — | — |
| 2021-09-08 | $11.55 | $13.81 | 110,000 | — | — |
| 2021-09-07 | $11.66 | $13.94 | 90,300 | — | — |
| 2021-09-03 | $11.92 | $14.25 | 50,400 | — | — |
| 2021-09-02 | $12.00 | $14.34 | 50,100 | — | — |
| 2021-09-01 | $11.76 | $14.06 | 105,600 | — | — |
| 2021-08-31 | $12.09 | $14.45 | 89,800 | — | — |
| 2021-08-30 | $11.40 | $13.63 | 74,200 | — | — |
| 2021-08-27 | $11.33 | $13.54 | 71,500 | — | — |
| 2021-08-26 | $11.46 | $13.61 | 69,400 | — | — |
| 2021-08-25 | $11.71 | $13.91 | 72,000 | — | — |
| 2021-08-24 | $11.54 | $13.71 | 64,900 | — | — |
| 2021-08-23 | $11.54 | $13.71 | 64,800 | — | — |
| 2021-08-20 | $11.53 | $13.70 | 118,500 | — | — |
| 2021-08-19 | $11.28 | $13.40 | 86,100 | — | — |
| 2021-08-18 | $11.57 | $13.75 | 60,900 | — | — |
| 2021-08-17 | $11.90 | $14.14 | 80,900 | — | — |
| 2021-08-16 | $11.69 | $13.89 | 115,700 | — | — |
| 2021-08-13 | $11.47 | $13.63 | 58,700 | — | — |
| 2021-08-12 | $11.79 | $14.01 | 51,200 | — | — |
| 2021-08-11 | $11.90 | $14.14 | 49,600 | — | — |
| 2021-08-10 | $11.71 | $13.91 | 66,200 | — | — |
| 2021-08-09 | $11.81 | $14.03 | 71,700 | — | — |
| 2021-08-06 | $11.80 | $14.02 | 138,600 | — | — |
| 2021-08-05 | $11.27 | $13.39 | 80,600 | — | — |
| 2021-08-04 | $11.23 | $13.34 | 63,300 | — | — |
| 2021-08-03 | $11.37 | $13.51 | 118,300 | — | — |
| 2021-08-02 | $11.27 | $13.39 | 50,500 | — | — |
| 2021-07-30 | $11.18 | $13.28 | 61,000 | — | — |
| 2021-07-29 | $11.35 | $13.48 | 106,200 | — | — |
| 2021-07-28 | $11.25 | $13.36 | 117,000 | — | — |
| 2021-07-27 | $11.14 | $13.23 | 205,700 | — | — |
| 2021-07-26 | $10.35 | $12.30 | 61,500 | — | — |
| 2021-07-23 | $10.32 | $12.26 | 72,900 | — | — |
| 2021-07-22 | $10.29 | $12.22 | 114,500 | — | — |
| 2021-07-21 | $10.71 | $12.72 | 68,300 | — | — |
| 2021-07-20 | $10.75 | $12.77 | 74,700 | — | — |
| 2021-07-19 | $10.89 | $12.94 | 75,400 | — | — |
| 2021-07-16 | $10.87 | $12.91 | 61,800 | — | — |
| 2021-07-15 | $10.79 | $12.82 | 64,000 | — | — |
| 2021-07-14 | $10.68 | $12.69 | 76,900 | — | — |
| 2021-07-13 | $10.79 | $12.82 | 106,000 | — | — |
| 2021-07-12 | $10.79 | $12.82 | 104,100 | — | — |
| 2021-07-09 | $11.31 | $13.44 | 213,400 | — | — |
| 2021-07-08 | $10.59 | $12.58 | 97,300 | — | — |
| 2021-07-07 | $10.81 | $12.84 | 86,200 | — | — |
| 2021-07-06 | $10.77 | $12.79 | 140,600 | — | — |
| 2021-07-02 | $10.74 | $12.76 | 37,500 | — | — |
| 2021-07-01 | $10.91 | $12.96 | 87,200 | — | — |
| 2021-06-30 | $10.74 | $12.76 | 85,000 | — | — |
| 2021-06-29 | $10.86 | $12.90 | 118,400 | — | — |
| 2021-06-28 | $10.98 | $13.04 | 206,400 | — | — |
| 2021-06-25 | $10.61 | $12.60 | 457,200 | — | — |
| 2021-06-24 | $10.87 | $12.91 | 81,300 | — | — |
| 2021-06-23 | $10.95 | $13.01 | 79,200 | — | — |
| 2021-06-22 | $10.91 | $12.96 | 118,700 | — | — |
| 2021-06-21 | $11.27 | $13.39 | 82,300 | — | — |
| 2021-06-18 | $11.21 | $13.32 | 123,400 | — | — |
| 2021-06-17 | $11.49 | $13.65 | 95,900 | — | — |
| 2021-06-16 | $11.46 | $13.61 | 68,400 | — | — |
| 2021-06-15 | $11.60 | $13.78 | 79,700 | — | — |
| 2021-06-14 | $11.70 | $13.90 | 80,100 | — | — |
| 2021-06-11 | $11.27 | $13.39 | 141,200 | — | — |
| 2021-06-10 | $11.28 | $13.40 | 75,300 | — | — |
| 2021-06-09 | $11.07 | $13.15 | 87,500 | — | — |
| 2021-06-08 | $11.27 | $13.39 | 77,500 | — | — |
| 2021-06-07 | $11.49 | $13.65 | 87,100 | — | — |
| 2021-06-04 | $11.27 | $13.39 | 138,400 | — | — |
| 2021-06-03 | $11.62 | $13.80 | 135,800 | — | — |
| 2021-06-02 | $12.00 | $14.26 | 176,600 | — | — |
| 2021-06-01 | $12.04 | $14.30 | 115,900 | — | — |
| 2021-05-28 | $11.99 | $14.24 | 77,500 | — | — |
| 2021-05-27 | $11.94 | $14.10 | 107,400 | — | — |
| 2021-05-26 | $11.84 | $13.98 | 82,600 | — | — |
| 2021-05-25 | $11.77 | $13.90 | 124,500 | — | — |
| 2021-05-24 | $11.70 | $13.82 | 102,300 | — | — |
| 2021-05-21 | $11.92 | $14.08 | 111,700 | — | — |
| 2021-05-20 | $11.62 | $13.72 | 106,300 | — | — |
| 2021-05-19 | $11.60 | $13.70 | 111,500 | — | — |
| 2021-05-18 | $12.16 | $14.36 | 91,200 | — | — |
| 2021-05-17 | $12.34 | $14.57 | 113,200 | — | — |
| 2021-05-14 | $12.17 | $14.37 | 71,500 | — | — |
| 2021-05-13 | $11.97 | $14.14 | 161,400 | — | — |
| 2021-05-12 | $11.61 | $13.71 | 164,200 | — | — |
| 2021-05-11 | $12.00 | $14.17 | 154,100 | — | — |
| 2021-05-10 | $12.50 | $14.76 | 143,900 | — | — |
| 2021-05-07 | $12.95 | $15.29 | 329,600 | — | — |
| 2021-05-06 | $15.95 | $18.84 | 56,400 | — | — |
| 2021-05-05 | $16.08 | $18.99 | 150,300 | — | — |
| 2021-05-04 | $15.37 | $18.15 | 75,500 | — | — |
| 2021-05-03 | $16.24 | $19.18 | 56,700 | — | — |
| 2021-04-30 | $15.72 | $18.57 | 59,000 | — | — |
| 2021-04-29 | $15.93 | $18.81 | 50,500 | — | — |
| 2021-04-28 | $16.06 | $18.97 | 35,500 | — | — |
| 2021-04-27 | $16.17 | $19.10 | 46,700 | — | — |
| 2021-04-26 | $16.14 | $19.06 | 48,400 | — | — |
| 2021-04-23 | $16.27 | $19.22 | 53,900 | — | — |
| 2021-04-22 | $16.02 | $18.92 | 78,700 | — | — |
| 2021-04-21 | $16.26 | $19.20 | 43,600 | — | — |
| 2021-04-20 | $16.04 | $18.94 | 69,000 | — | — |
| 2021-04-19 | $16.26 | $19.20 | 48,400 | — | — |
| 2021-04-16 | $16.51 | $19.50 | 46,400 | — | — |
| 2021-04-15 | $16.64 | $19.65 | 76,500 | — | — |
| 2021-04-14 | $16.52 | $19.51 | 54,300 | — | — |
| 2021-04-13 | $16.88 | $19.94 | 38,100 | — | — |
| 2021-04-12 | $17.22 | $20.34 | 67,100 | — | — |
| 2021-04-09 | $17.06 | $20.15 | 39,600 | — | — |
| 2021-04-08 | $16.95 | $20.02 | 54,600 | — | — |
| 2021-04-07 | $17.15 | $20.25 | 67,300 | — | — |
| 2021-04-06 | $17.58 | $20.76 | 71,700 | — | — |
| 2021-04-05 | $18.07 | $21.34 | 65,200 | — | — |
| 2021-04-01 | $17.58 | $20.76 | 62,600 | — | — |
| 2021-03-31 | $17.55 | $20.73 | 78,300 | — | — |
| 2021-03-30 | $17.73 | $20.94 | 56,800 | — | — |
| 2021-03-29 | $17.50 | $20.67 | 82,600 | — | — |
| 2021-03-26 | $17.29 | $20.42 | 66,100 | — | — |
| 2021-03-25 | $16.73 | $19.76 | 83,000 | — | — |
| 2021-03-24 | $16.25 | $19.19 | 88,700 | — | — |
| 2021-03-23 | $16.93 | $19.99 | 100,000 | — | — |
| 2021-03-22 | $17.01 | $20.09 | 96,700 | — | — |
| 2021-03-19 | $16.76 | $19.79 | 366,600 | — | — |
| 2021-03-18 | $16.00 | $18.90 | 119,000 | — | — |
| 2021-03-17 | $16.78 | $19.82 | 167,300 | — | — |
| 2021-03-16 | $17.62 | $20.81 | 100,900 | — | — |
| 2021-03-15 | $17.82 | $21.05 | 149,900 | — | — |
| 2021-03-12 | $17.22 | $20.34 | 81,900 | — | — |
| 2021-03-11 | $16.90 | $19.96 | 83,600 | — | — |
| 2021-03-10 | $16.59 | $19.59 | 139,700 | — | — |
| 2021-03-09 | $15.70 | $18.54 | 98,600 | — | — |
| 2021-03-08 | $15.86 | $18.73 | 104,700 | — | — |
| 2021-03-05 | $15.69 | $18.53 | 136,600 | — | — |
| 2021-03-04 | $14.98 | $17.69 | 129,100 | — | — |
| 2021-03-03 | $15.12 | $17.86 | 137,100 | — | — |
| 2021-03-02 | $14.56 | $17.20 | 76,100 | — | — |
| 2021-03-01 | $14.68 | $17.34 | 69,100 | — | — |
| 2021-02-26 | $14.08 | $16.63 | 89,400 | — | — |
| 2021-02-25 | $14.08 | $16.55 | 96,000 | — | — |
| 2021-02-24 | $14.46 | $16.99 | 112,500 | — | — |
| 2021-02-23 | $14.51 | $17.05 | 126,200 | — | — |
| 2021-02-22 | $15.20 | $17.86 | 67,700 | — | — |
| 2021-02-19 | $15.24 | $17.91 | 107,600 | — | — |
| 2021-02-18 | $15.06 | $17.70 | 131,800 | — | — |
| 2021-02-17 | $15.10 | $17.74 | 130,300 | — | — |
| 2021-02-16 | $15.20 | $17.86 | 141,600 | — | — |
| 2021-02-12 | $15.68 | $18.43 | 70,000 | — | — |
| 2021-02-11 | $15.72 | $18.47 | 110,800 | — | — |
| 2021-02-10 | $16.04 | $18.85 | 132,300 | — | — |
| 2021-02-09 | $16.22 | $19.06 | 125,900 | — | — |
| 2021-02-08 | $16.43 | $19.31 | 191,400 | — | — |
| 2021-02-05 | $16.04 | $18.85 | 212,600 | — | — |
| 2021-02-04 | $16.47 | $19.35 | 174,500 | — | — |
| 2021-02-03 | $16.18 | $19.01 | 102,000 | — | — |
| 2021-02-02 | $15.72 | $18.47 | 168,900 | — | — |
| 2021-02-01 | $16.11 | $18.93 | 158,000 | — | — |
| 2021-01-29 | $16.65 | $19.57 | 123,300 | — | — |
| 2021-01-28 | $16.36 | $19.23 | 149,400 | — | — |
| 2021-01-27 | $18.02 | $21.18 | 161,100 | — | — |
| 2021-01-26 | $17.82 | $20.94 | 217,500 | — | — |
| 2021-01-25 | $16.46 | $19.34 | 129,500 | — | — |
| 2021-01-22 | $15.41 | $18.11 | 91,800 | — | — |
| 2021-01-21 | $15.18 | $17.84 | 111,300 | — | — |
| 2021-01-20 | $15.36 | $18.05 | 163,200 | — | — |
| 2021-01-19 | $15.24 | $17.91 | 188,100 | — | — |
| 2021-01-15 | $14.54 | $17.09 | 74,700 | — | — |
| 2021-01-14 | $14.99 | $17.62 | 137,600 | — | — |
| 2021-01-13 | $14.74 | $17.32 | 52,200 | — | — |
| 2021-01-12 | $14.46 | $16.99 | 132,700 | — | — |
| 2021-01-11 | $14.23 | $16.72 | 78,600 | — | — |
| 2021-01-08 | $14.20 | $16.69 | 148,800 | — | — |
| 2021-01-07 | $14.16 | $16.64 | 117,100 | — | — |
| 2021-01-06 | $14.65 | $17.22 | 177,600 | — | — |
| 2021-01-05 | $14.20 | $16.69 | 154,900 | — | — |
| 2021-01-04 | $14.07 | $16.53 | 105,700 | — | — |