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
- 2011-05-20 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 | $13.70 | $40.83 | 202,900 | — | — |
| 2021-12-30 | $13.67 | $40.74 | 370,000 | — | — |
| 2021-12-29 | $13.70 | $40.83 | 271,800 | — | — |
| 2021-12-28 | $13.71 | $40.86 | 460,900 | — | — |
| 2021-12-27 | $13.69 | $40.80 | 260,000 | — | — |
| 2021-12-23 | $13.58 | $40.47 | 261,900 | — | — |
| 2021-12-22 | $13.41 | $39.96 | 194,400 | — | — |
| 2021-12-21 | $13.28 | $39.58 | 392,100 | — | — |
| 2021-12-20 | $13.19 | $39.31 | 383,800 | — | — |
| 2021-12-17 | $13.14 | $39.16 | 1,210,000 | — | — |
| 2021-12-16 | $13.25 | $39.49 | 382,600 | — | — |
| 2021-12-15 | $13.31 | $39.67 | 275,500 | — | — |
| 2021-12-14 | $13.61 | $39.67 | 263,600 | — | — |
| 2021-12-13 | $13.64 | $39.75 | 258,000 | — | — |
| 2021-12-10 | $13.72 | $39.99 | 218,800 | — | — |
| 2021-12-09 | $13.67 | $39.84 | 173,100 | — | — |
| 2021-12-08 | $13.72 | $39.99 | 175,300 | — | — |
| 2021-12-07 | $13.74 | $40.05 | 196,300 | — | — |
| 2021-12-06 | $13.73 | $40.02 | 215,000 | — | — |
| 2021-12-03 | $13.60 | $39.64 | 180,400 | — | — |
| 2021-12-02 | $13.64 | $39.75 | 194,800 | — | — |
| 2021-12-01 | $13.50 | $39.35 | 217,300 | — | — |
| 2021-11-30 | $13.49 | $39.32 | 308,300 | — | — |
| 2021-11-29 | $13.58 | $39.58 | 165,400 | — | — |
| 2021-11-26 | $13.52 | $39.40 | 179,500 | — | — |
| 2021-11-24 | $13.62 | $39.70 | 209,000 | — | — |
| 2021-11-23 | $13.59 | $39.61 | 204,600 | — | — |
| 2021-11-22 | $13.65 | $39.78 | 157,100 | — | — |
| 2021-11-19 | $13.63 | $39.72 | 199,400 | — | — |
| 2021-11-18 | $13.80 | $40.22 | 202,300 | — | — |
| 2021-11-17 | $13.75 | $40.07 | 136,200 | — | — |
| 2021-11-16 | $13.80 | $40.22 | 141,300 | — | — |
| 2021-11-15 | $13.80 | $40.22 | 161,200 | — | — |
| 2021-11-12 | $13.85 | $40.37 | 125,300 | — | — |
| 2021-11-11 | $13.89 | $40.48 | 153,000 | — | — |
| 2021-11-10 | $13.83 | $40.31 | 162,700 | — | — |
| 2021-11-09 | $13.85 | $40.37 | 236,900 | — | — |
| 2021-11-08 | $13.99 | $40.77 | 514,800 | — | — |
| 2021-11-05 | $13.99 | $40.77 | 279,800 | — | — |
| 2021-11-04 | $13.80 | $40.22 | 390,400 | — | — |
| 2021-11-03 | $13.93 | $40.60 | 304,800 | — | — |
| 2021-11-02 | $14.06 | $40.98 | 207,300 | — | — |
| 2021-11-01 | $14.00 | $40.80 | 196,400 | — | — |
| 2021-10-29 | $14.06 | $40.98 | 118,100 | — | — |
| 2021-10-28 | $14.07 | $41.01 | 162,200 | — | — |
| 2021-10-27 | $13.96 | $40.69 | 137,100 | — | — |
| 2021-10-26 | $13.91 | $40.54 | 299,200 | — | — |
| 2021-10-25 | $13.93 | $40.60 | 378,700 | — | — |
| 2021-10-22 | $14.07 | $41.01 | 206,500 | — | — |
| 2021-10-21 | $13.95 | $40.66 | 173,800 | — | — |
| 2021-10-20 | $13.86 | $40.39 | 232,100 | — | — |
| 2021-10-19 | $13.85 | $40.37 | 352,000 | — | — |
| 2021-10-18 | $13.66 | $39.81 | 205,600 | — | — |
| 2021-10-15 | $13.64 | $39.75 | 199,000 | — | — |
| 2021-10-14 | $13.64 | $39.75 | 243,800 | — | — |
| 2021-10-13 | $13.66 | $39.81 | 310,500 | — | — |
| 2021-10-12 | $13.54 | $39.46 | 191,900 | — | — |
| 2021-10-11 | $13.44 | $39.17 | 198,400 | — | — |
| 2021-10-08 | $13.37 | $38.97 | 157,800 | — | — |
| 2021-10-07 | $13.27 | $38.68 | 139,600 | — | — |
| 2021-10-06 | $13.35 | $38.91 | 182,900 | — | — |
| 2021-10-05 | $13.27 | $38.68 | 196,400 | — | — |
| 2021-10-04 | $13.29 | $38.73 | 540,000 | — | — |
| 2021-10-01 | $13.53 | $39.43 | 439,000 | — | — |
| 2021-09-30 | $13.31 | $38.79 | 466,700 | — | — |
| 2021-09-29 | $13.39 | $39.02 | 174,400 | — | — |
| 2021-09-28 | $13.35 | $38.91 | 322,800 | — | — |
| 2021-09-27 | $13.38 | $39.00 | 176,500 | — | — |
| 2021-09-24 | $13.32 | $38.82 | 173,600 | — | — |
| 2021-09-23 | $13.34 | $38.88 | 201,000 | — | — |
| 2021-09-22 | $13.40 | $39.05 | 209,400 | — | — |
| 2021-09-21 | $13.27 | $38.68 | 385,000 | — | — |
| 2021-09-20 | $12.97 | $37.80 | 383,100 | — | — |
| 2021-09-17 | $13.01 | $37.92 | 714,900 | — | — |
| 2021-09-16 | $13.16 | $38.35 | 382,600 | — | — |
| 2021-09-15 | $13.41 | $39.08 | 440,000 | — | — |
| 2021-09-14 | $13.51 | $38.50 | 398,300 | — | — |
| 2021-09-13 | $13.48 | $38.41 | 374,500 | — | — |
| 2021-09-10 | $13.43 | $38.27 | 366,300 | — | — |
| 2021-09-09 | $13.45 | $38.33 | 240,600 | — | — |
| 2021-09-08 | $13.27 | $37.82 | 264,800 | — | — |
| 2021-09-07 | $13.29 | $37.87 | 344,500 | — | — |
| 2021-09-03 | $13.51 | $38.50 | 119,400 | — | — |
| 2021-09-02 | $13.51 | $38.50 | 205,600 | — | — |
| 2021-09-01 | $13.46 | $38.36 | 196,600 | — | — |
| 2021-08-31 | $13.37 | $38.10 | 195,700 | — | — |
| 2021-08-30 | $13.34 | $38.02 | 154,500 | — | — |
| 2021-08-27 | $13.49 | $38.44 | 219,400 | — | — |
| 2021-08-26 | $13.38 | $38.13 | 218,700 | — | — |
| 2021-08-25 | $13.49 | $38.44 | 273,000 | — | — |
| 2021-08-24 | $13.42 | $38.24 | 252,700 | — | — |
| 2021-08-23 | $13.25 | $37.76 | 287,800 | — | — |
| 2021-08-20 | $13.19 | $37.59 | 261,000 | — | — |
| 2021-08-19 | $12.83 | $36.56 | 642,800 | — | — |
| 2021-08-18 | $13.34 | $38.02 | 140,500 | — | — |
| 2021-08-17 | $13.43 | $38.27 | 303,400 | — | — |
| 2021-08-16 | $13.48 | $38.41 | 164,000 | — | — |
| 2021-08-13 | $13.53 | $38.56 | 173,100 | — | — |
| 2021-08-12 | $13.52 | $38.53 | 179,200 | — | — |
| 2021-08-11 | $13.49 | $38.44 | 177,300 | — | — |
| 2021-08-10 | $13.39 | $38.16 | 194,800 | — | — |
| 2021-08-09 | $13.38 | $38.13 | 220,900 | — | — |
| 2021-08-06 | $13.45 | $38.33 | 175,800 | — | — |
| 2021-08-05 | $13.42 | $38.24 | 124,600 | — | — |
| 2021-08-04 | $13.23 | $37.70 | 163,800 | — | — |
| 2021-08-03 | $13.35 | $38.04 | 291,200 | — | — |
| 2021-08-02 | $13.35 | $38.04 | 364,300 | — | — |
| 2021-07-30 | $13.36 | $38.07 | 319,400 | — | — |
| 2021-07-29 | $13.42 | $38.24 | 258,900 | — | — |
| 2021-07-28 | $13.48 | $38.41 | 340,200 | — | — |
| 2021-07-27 | $13.45 | $38.33 | 281,300 | — | — |
| 2021-07-26 | $13.53 | $38.56 | 202,400 | — | — |
| 2021-07-23 | $13.41 | $38.22 | 265,000 | — | — |
| 2021-07-22 | $13.46 | $38.36 | 201,500 | — | — |
| 2021-07-21 | $13.52 | $38.53 | 230,900 | — | — |
| 2021-07-20 | $13.41 | $38.22 | 245,600 | — | — |
| 2021-07-19 | $13.18 | $37.56 | 474,200 | — | — |
| 2021-07-16 | $13.30 | $37.90 | 273,100 | — | — |
| 2021-07-15 | $13.30 | $37.90 | 451,500 | — | — |
| 2021-07-14 | $13.49 | $38.44 | 266,400 | — | — |
| 2021-07-13 | $13.57 | $38.67 | 273,000 | — | — |
| 2021-07-12 | $13.65 | $38.90 | 423,300 | — | — |
| 2021-07-09 | $13.45 | $38.33 | 395,500 | — | — |
| 2021-07-08 | $13.18 | $37.56 | 329,600 | — | — |
| 2021-07-07 | $13.30 | $37.90 | 344,900 | — | — |
| 2021-07-06 | $13.42 | $38.24 | 466,000 | — | — |
| 2021-07-02 | $13.51 | $38.50 | 617,100 | — | — |
| 2021-07-01 | $13.29 | $37.87 | 745,300 | — | — |
| 2021-06-30 | $13.17 | $37.53 | 2,578,100 | — | — |
| 2021-06-29 | $12.73 | $36.28 | 252,400 | — | — |
| 2021-06-28 | $12.82 | $36.53 | 504,400 | — | — |
| 2021-06-25 | $12.86 | $36.65 | 302,100 | — | — |
| 2021-06-24 | $12.99 | $37.02 | 173,400 | — | — |
| 2021-06-23 | $12.94 | $36.88 | 365,100 | — | — |
| 2021-06-22 | $12.87 | $36.68 | 665,000 | — | — |
| 2021-06-21 | $13.11 | $37.36 | 413,400 | — | — |
| 2021-06-18 | $12.81 | $36.51 | 691,400 | — | — |
| 2021-06-17 | $13.02 | $37.10 | 525,200 | — | — |
| 2021-06-16 | $13.22 | $37.67 | 594,400 | — | — |
| 2021-06-15 | $13.08 | $37.27 | 457,800 | — | — |
| 2021-06-14 | $13.51 | $37.65 | 542,700 | — | — |
| 2021-06-11 | $13.50 | $37.62 | 418,500 | — | — |
| 2021-06-10 | $13.36 | $37.23 | 608,400 | — | — |
| 2021-06-09 | $13.68 | $38.12 | 270,100 | — | — |
| 2021-06-08 | $13.57 | $37.81 | 236,300 | — | — |
| 2021-06-07 | $13.47 | $37.53 | 450,500 | — | — |
| 2021-06-04 | $13.34 | $37.17 | 376,200 | — | — |
| 2021-06-03 | $13.29 | $37.03 | 259,600 | — | — |
| 2021-06-02 | $13.34 | $37.17 | 299,000 | — | — |
| 2021-06-01 | $13.29 | $37.03 | 391,600 | — | — |
| 2021-05-28 | $13.28 | $37.00 | 211,900 | — | — |
| 2021-05-27 | $13.25 | $36.92 | 496,300 | — | — |
| 2021-05-26 | $13.12 | $36.56 | 194,100 | — | — |
| 2021-05-25 | $13.00 | $36.22 | 150,600 | — | — |
| 2021-05-24 | $13.15 | $36.64 | 207,000 | — | — |
| 2021-05-21 | $13.15 | $36.64 | 263,000 | — | — |
| 2021-05-20 | $13.16 | $36.67 | 205,700 | — | — |
| 2021-05-19 | $13.11 | $36.53 | 325,100 | — | — |
| 2021-05-18 | $13.09 | $36.48 | 230,700 | — | — |
| 2021-05-17 | $12.99 | $36.20 | 206,900 | — | — |
| 2021-05-14 | $12.93 | $36.03 | 292,900 | — | — |
| 2021-05-13 | $12.80 | $35.67 | 348,300 | — | — |
| 2021-05-12 | $12.55 | $34.97 | 985,300 | — | — |
| 2021-05-11 | $12.86 | $35.83 | 522,900 | — | — |
| 2021-05-10 | $12.98 | $36.17 | 356,100 | — | — |
| 2021-05-07 | $13.11 | $36.53 | 355,900 | — | — |
| 2021-05-06 | $13.01 | $36.25 | 922,200 | — | — |
| 2021-05-05 | $12.77 | $35.58 | 556,900 | — | — |
| 2021-05-04 | $12.80 | $35.67 | 644,100 | — | — |
| 2021-05-03 | $13.00 | $36.22 | 367,700 | — | — |
| 2021-04-30 | $13.15 | $36.64 | 341,100 | — | — |
| 2021-04-29 | $13.19 | $36.75 | 818,100 | — | — |
| 2021-04-28 | $13.16 | $36.67 | 214,700 | — | — |
| 2021-04-27 | $13.12 | $36.56 | 275,100 | — | — |
| 2021-04-26 | $13.12 | $36.56 | 265,100 | — | — |
| 2021-04-23 | $13.07 | $36.42 | 288,000 | — | — |
| 2021-04-22 | $12.97 | $36.14 | 215,200 | — | — |
| 2021-04-21 | $13.06 | $36.39 | 191,800 | — | — |
| 2021-04-20 | $12.97 | $36.14 | 306,200 | — | — |
| 2021-04-19 | $13.02 | $36.28 | 318,000 | — | — |
| 2021-04-16 | $12.99 | $36.20 | 314,400 | — | — |
| 2021-04-15 | $12.93 | $36.03 | 208,800 | — | — |
| 2021-04-14 | $12.86 | $35.83 | 240,800 | — | — |
| 2021-04-13 | $12.95 | $36.08 | 334,000 | — | — |
| 2021-04-12 | $12.98 | $36.17 | 321,800 | — | — |
| 2021-04-09 | $12.92 | $36.00 | 233,700 | — | — |
| 2021-04-08 | $12.86 | $35.83 | 181,900 | — | — |
| 2021-04-07 | $12.86 | $35.83 | 385,500 | — | — |
| 2021-04-06 | $12.77 | $35.58 | 406,700 | — | — |
| 2021-04-05 | $12.73 | $35.47 | 273,400 | — | — |
| 2021-04-01 | $12.77 | $35.58 | 659,500 | — | — |
| 2021-03-31 | $12.40 | $34.55 | 859,700 | — | — |
| 2021-03-30 | $12.60 | $35.11 | 350,700 | — | — |
| 2021-03-29 | $12.51 | $34.86 | 364,400 | — | — |
| 2021-03-26 | $12.60 | $35.11 | 460,900 | — | — |
| 2021-03-25 | $12.50 | $34.83 | 408,500 | — | — |
| 2021-03-24 | $12.39 | $34.52 | 333,800 | — | — |
| 2021-03-23 | $12.38 | $34.50 | 265,700 | — | — |
| 2021-03-22 | $12.60 | $35.11 | 370,300 | — | — |
| 2021-03-19 | $12.71 | $35.42 | 1,086,600 | — | — |
| 2021-03-18 | $12.50 | $34.83 | 417,800 | — | — |
| 2021-03-17 | $12.82 | $35.72 | 606,500 | — | — |
| 2021-03-16 | $12.82 | $35.72 | 626,400 | — | — |
| 2021-03-15 | $13.39 | $36.48 | 611,100 | — | — |
| 2021-03-12 | $13.11 | $35.71 | 973,600 | — | — |
| 2021-03-11 | $12.99 | $35.39 | 632,700 | — | — |
| 2021-03-10 | $12.91 | $35.17 | 656,100 | — | — |
| 2021-03-09 | $12.80 | $34.87 | 515,600 | — | — |
| 2021-03-08 | $12.85 | $35.00 | 499,700 | — | — |
| 2021-03-05 | $12.53 | $34.13 | 557,900 | — | — |
| 2021-03-04 | $12.59 | $34.30 | 593,400 | — | — |
| 2021-03-03 | $12.86 | $35.03 | 544,200 | — | — |
| 2021-03-02 | $12.74 | $34.70 | 775,200 | — | — |
| 2021-03-01 | $12.51 | $34.08 | 585,100 | — | — |
| 2021-02-26 | $12.39 | $33.75 | 434,500 | — | — |
| 2021-02-25 | $12.25 | $33.37 | 542,300 | — | — |
| 2021-02-24 | $12.50 | $34.05 | 509,500 | — | — |
| 2021-02-23 | $12.23 | $33.32 | 310,800 | — | — |
| 2021-02-22 | $12.24 | $33.34 | 412,500 | — | — |
| 2021-02-19 | $12.24 | $33.34 | 367,400 | — | — |
| 2021-02-18 | $12.29 | $33.48 | 275,700 | — | — |
| 2021-02-17 | $12.20 | $33.23 | 406,100 | — | — |
| 2021-02-16 | $12.33 | $33.59 | 589,700 | — | — |
| 2021-02-12 | $12.28 | $33.45 | 365,600 | — | — |
| 2021-02-11 | $12.25 | $33.37 | 619,300 | — | — |
| 2021-02-10 | $12.09 | $32.93 | 533,400 | — | — |
| 2021-02-09 | $11.89 | $32.39 | 203,300 | — | — |
| 2021-02-08 | $11.88 | $32.36 | 518,000 | — | — |
| 2021-02-05 | $11.97 | $32.61 | 418,300 | — | — |
| 2021-02-04 | $11.85 | $32.28 | 288,900 | — | — |
| 2021-02-03 | $11.82 | $32.20 | 247,700 | — | — |
| 2021-02-02 | $11.67 | $31.79 | 231,900 | — | — |
| 2021-02-01 | $11.59 | $31.57 | 268,500 | — | — |
| 2021-01-29 | $11.45 | $31.19 | 404,400 | — | — |
| 2021-01-28 | $11.58 | $31.54 | 474,100 | — | — |
| 2021-01-27 | $11.66 | $31.76 | 485,600 | — | — |
| 2021-01-26 | $11.81 | $32.17 | 806,300 | — | — |
| 2021-01-25 | $11.72 | $31.93 | 506,600 | — | — |
| 2021-01-22 | $11.70 | $31.87 | 375,900 | — | — |
| 2021-01-21 | $11.86 | $32.31 | 576,600 | — | — |
| 2021-01-20 | $11.84 | $32.25 | 442,500 | — | — |
| 2021-01-19 | $11.82 | $32.20 | 377,100 | — | — |
| 2021-01-15 | $11.80 | $32.14 | 231,800 | — | — |
| 2021-01-14 | $11.79 | $32.12 | 250,500 | — | — |
| 2021-01-13 | $11.68 | $31.82 | 260,200 | — | — |
| 2021-01-12 | $11.64 | $31.71 | 294,200 | — | — |
| 2021-01-11 | $11.64 | $31.71 | 415,200 | — | — |
| 2021-01-08 | $11.81 | $32.17 | 193,800 | — | — |
| 2021-01-07 | $11.75 | $32.01 | 303,000 | — | — |
| 2021-01-06 | $11.59 | $31.57 | 310,600 | — | — |
| 2021-01-05 | $11.57 | $31.52 | 706,700 | — | — |
| 2021-01-04 | $11.36 | $30.95 | 430,400 | — | — |