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
- 2005-08-08 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 | $12.76 | $13.98 | 55,100 | — | — |
| 2021-12-30 | $13.08 | $14.33 | 30,300 | — | — |
| 2021-12-29 | $13.10 | $14.35 | 24,900 | — | — |
| 2021-12-28 | $12.95 | $14.19 | 13,000 | — | — |
| 2021-12-27 | $12.96 | $14.20 | 37,800 | — | — |
| 2021-12-23 | $12.51 | $13.71 | 37,300 | — | — |
| 2021-12-22 | $12.57 | $13.77 | 19,900 | — | — |
| 2021-12-21 | $12.41 | $13.60 | 29,300 | — | — |
| 2021-12-20 | $12.54 | $13.74 | 20,900 | — | — |
| 2021-12-17 | $12.55 | $13.75 | 24,200 | — | — |
| 2021-12-16 | $12.61 | $13.82 | 18,000 | — | — |
| 2021-12-15 | $12.43 | $13.62 | 26,800 | — | — |
| 2021-12-14 | $12.56 | $13.76 | 52,100 | — | — |
| 2021-12-13 | $12.52 | $13.72 | 38,000 | — | — |
| 2021-12-10 | $13.10 | $14.35 | 24,800 | — | — |
| 2021-12-09 | $12.99 | $14.23 | 28,300 | — | — |
| 2021-12-08 | $13.20 | $14.46 | 11,500 | — | — |
| 2021-12-07 | $13.26 | $14.53 | 21,400 | — | — |
| 2021-12-06 | $12.84 | $14.07 | 110,900 | — | — |
| 2021-12-03 | $12.57 | $13.77 | 35,200 | — | — |
| 2021-12-02 | $12.79 | $14.01 | 49,400 | — | — |
| 2021-12-01 | $13.58 | $14.88 | 20,600 | — | — |
| 2021-11-30 | $13.60 | $14.90 | 28,500 | — | — |
| 2021-11-29 | $13.77 | $15.09 | 71,100 | — | — |
| 2021-11-26 | $13.21 | $14.47 | 45,400 | — | — |
| 2021-11-24 | $13.65 | $14.96 | 10,500 | — | — |
| 2021-11-23 | $13.68 | $14.99 | 28,400 | — | — |
| 2021-11-22 | $13.46 | $14.75 | 87,300 | — | — |
| 2021-11-19 | $13.13 | $14.39 | 15,300 | — | — |
| 2021-11-18 | $13.23 | $14.50 | 33,900 | — | — |
| 2021-11-17 | $13.23 | $14.50 | 32,400 | — | — |
| 2021-11-16 | $13.26 | $14.53 | 55,500 | — | — |
| 2021-11-15 | $12.85 | $14.08 | 30,000 | — | — |
| 2021-11-12 | $12.57 | $13.77 | 33,400 | — | — |
| 2021-11-11 | $12.54 | $13.74 | 40,700 | — | — |
| 2021-11-10 | $12.41 | $13.60 | 44,400 | — | — |
| 2021-11-09 | $12.31 | $13.49 | 13,200 | — | — |
| 2021-11-08 | $12.50 | $13.59 | 39,800 | — | — |
| 2021-11-05 | $12.55 | $13.64 | 11,000 | — | — |
| 2021-11-04 | $12.48 | $13.56 | 35,200 | — | — |
| 2021-11-03 | $12.78 | $13.89 | 145,300 | — | — |
| 2021-11-02 | $11.94 | $12.98 | 37,600 | — | — |
| 2021-11-01 | $11.63 | $12.64 | 47,600 | — | — |
| 2021-10-29 | $11.08 | $12.04 | 29,300 | — | — |
| 2021-10-28 | $10.60 | $11.52 | 5,500 | — | — |
| 2021-10-27 | $10.56 | $11.48 | 12,300 | — | — |
| 2021-10-26 | $10.75 | $11.68 | 3,200 | — | — |
| 2021-10-25 | $10.65 | $11.58 | 32,800 | — | — |
| 2021-10-22 | $10.65 | $11.58 | 9,100 | — | — |
| 2021-10-21 | $10.52 | $11.43 | 8,400 | — | — |
| 2021-10-20 | $10.58 | $11.50 | 8,500 | — | — |
| 2021-10-19 | $10.46 | $11.37 | 18,000 | — | — |
| 2021-10-18 | $10.46 | $11.37 | 12,700 | — | — |
| 2021-10-15 | $10.40 | $11.30 | 14,300 | — | — |
| 2021-10-14 | $10.32 | $11.22 | 17,900 | — | — |
| 2021-10-13 | $10.38 | $11.28 | 8,000 | — | — |
| 2021-10-12 | $10.37 | $11.27 | 1,700 | — | — |
| 2021-10-11 | $10.35 | $11.25 | 9,800 | — | — |
| 2021-10-08 | $10.35 | $11.25 | 6,400 | — | — |
| 2021-10-07 | $10.37 | $11.27 | 9,400 | — | — |
| 2021-10-06 | $10.39 | $11.29 | 37,900 | — | — |
| 2021-10-05 | $10.32 | $11.22 | 9,600 | — | — |
| 2021-10-04 | $10.26 | $11.15 | 8,100 | — | — |
| 2021-10-01 | $10.25 | $11.14 | 12,500 | — | — |
| 2021-09-30 | $10.30 | $11.19 | 10,300 | — | — |
| 2021-09-29 | $10.21 | $11.10 | 12,100 | — | — |
| 2021-09-28 | $10.16 | $11.04 | 24,300 | — | — |
| 2021-09-27 | $10.20 | $11.09 | 14,000 | — | — |
| 2021-09-24 | $10.09 | $10.97 | 14,200 | — | — |
| 2021-09-23 | $9.96 | $10.83 | 11,000 | — | — |
| 2021-09-22 | $9.87 | $10.73 | 8,000 | — | — |
| 2021-09-21 | $9.78 | $10.63 | 13,300 | — | — |
| 2021-09-20 | $9.81 | $10.66 | 29,800 | — | — |
| 2021-09-17 | $9.82 | $10.67 | 33,800 | — | — |
| 2021-09-16 | $9.91 | $10.77 | 15,100 | — | — |
| 2021-09-15 | $9.93 | $10.79 | 18,900 | — | — |
| 2021-09-14 | $9.91 | $10.77 | 17,500 | — | — |
| 2021-09-13 | $9.92 | $10.78 | 13,100 | — | — |
| 2021-09-10 | $9.96 | $10.83 | 12,900 | — | — |
| 2021-09-09 | $9.96 | $10.83 | 17,000 | — | — |
| 2021-09-08 | $10.07 | $10.94 | 21,100 | — | — |
| 2021-09-07 | $10.06 | $10.93 | 19,800 | — | — |
| 2021-09-03 | $10.00 | $10.87 | 32,900 | — | — |
| 2021-09-02 | $10.03 | $10.90 | 2,600 | — | — |
| 2021-09-01 | $10.01 | $10.88 | 9,800 | — | — |
| 2021-08-31 | $10.07 | $10.94 | 10,200 | — | — |
| 2021-08-30 | $9.96 | $10.83 | 44,800 | — | — |
| 2021-08-27 | $10.02 | $10.89 | 25,500 | — | — |
| 2021-08-26 | $10.04 | $10.91 | 30,200 | — | — |
| 2021-08-25 | $10.06 | $10.93 | 21,900 | — | — |
| 2021-08-24 | $10.03 | $10.90 | 41,400 | — | — |
| 2021-08-23 | $10.06 | $10.93 | 47,400 | — | — |
| 2021-08-20 | $10.26 | $11.15 | 3,900 | — | — |
| 2021-08-19 | $10.17 | $11.05 | 13,500 | — | — |
| 2021-08-18 | $10.20 | $11.09 | 14,100 | — | — |
| 2021-08-17 | $10.12 | $11.00 | 34,600 | — | — |
| 2021-08-16 | $10.11 | $10.99 | 31,000 | — | — |
| 2021-08-13 | $10.41 | $11.31 | 5,000 | — | — |
| 2021-08-12 | $10.51 | $11.42 | 11,800 | — | — |
| 2021-08-11 | $10.60 | $11.52 | 23,000 | — | — |
| 2021-08-10 | $10.58 | $11.50 | 11,300 | — | — |
| 2021-08-09 | $10.47 | $11.38 | 34,400 | — | — |
| 2021-08-06 | $10.73 | $11.66 | 13,900 | — | — |
| 2021-08-05 | $10.68 | $11.61 | 16,700 | — | — |
| 2021-08-04 | $10.62 | $11.54 | 18,000 | — | — |
| 2021-08-03 | $10.83 | $11.66 | 18,000 | — | — |
| 2021-08-02 | $10.94 | $11.78 | 39,400 | — | — |
| 2021-07-30 | $10.83 | $11.66 | 21,400 | — | — |
| 2021-07-29 | $10.87 | $11.71 | 26,500 | — | — |
| 2021-07-28 | $10.73 | $11.55 | 43,000 | — | — |
| 2021-07-27 | $10.62 | $11.44 | 44,600 | — | — |
| 2021-07-26 | $10.70 | $11.52 | 214,600 | — | — |
| 2021-07-23 | $10.32 | $11.11 | 31,400 | — | — |
| 2021-07-22 | $9.76 | $10.51 | 30,900 | — | — |
| 2021-07-21 | $9.90 | $10.66 | 18,800 | — | — |
| 2021-07-20 | $9.73 | $10.48 | 44,400 | — | — |
| 2021-07-19 | $9.58 | $10.32 | 58,700 | — | — |
| 2021-07-16 | $10.02 | $10.79 | 30,900 | — | — |
| 2021-07-15 | $10.26 | $11.05 | 31,900 | — | — |
| 2021-07-14 | $10.12 | $10.90 | 30,600 | — | — |
| 2021-07-13 | $10.06 | $10.83 | 48,500 | — | — |
| 2021-07-12 | $10.30 | $11.09 | 30,800 | — | — |
| 2021-07-09 | $9.99 | $10.76 | 34,600 | — | — |
| 2021-07-08 | $9.95 | $10.71 | 83,900 | — | — |
| 2021-07-07 | $9.92 | $10.68 | 67,500 | — | — |
| 2021-07-06 | $9.94 | $10.70 | 30,000 | — | — |
| 2021-07-02 | $10.10 | $10.88 | 51,000 | — | — |
| 2021-07-01 | $10.07 | $10.84 | 206,600 | — | — |
| 2021-06-30 | $10.06 | $10.83 | 46,000 | — | — |
| 2021-06-29 | $10.26 | $11.05 | 62,100 | — | — |
| 2021-06-28 | $10.44 | $11.24 | 98,100 | — | — |
| 2021-06-25 | $9.86 | $10.62 | 1,690,000 | — | — |
| 2021-06-24 | $9.90 | $10.66 | 114,000 | — | — |
| 2021-06-23 | $9.82 | $10.57 | 160,600 | — | — |
| 2021-06-22 | $9.96 | $10.73 | 80,000 | — | — |
| 2021-06-21 | $10.06 | $10.83 | 153,000 | — | — |
| 2021-06-18 | $9.75 | $10.50 | 128,200 | — | — |
| 2021-06-17 | $9.97 | $10.74 | 116,000 | — | — |
| 2021-06-16 | $10.40 | $11.20 | 83,500 | — | — |
| 2021-06-15 | $10.56 | $11.37 | 60,200 | — | — |
| 2021-06-14 | $10.41 | $11.21 | 52,400 | — | — |
| 2021-06-11 | $10.44 | $11.24 | 34,400 | — | — |
| 2021-06-10 | $10.63 | $11.45 | 36,800 | — | — |
| 2021-06-09 | $10.70 | $11.52 | 36,100 | — | — |
| 2021-06-08 | $10.71 | $11.53 | 27,700 | — | — |
| 2021-06-07 | $10.60 | $11.41 | 65,800 | — | — |
| 2021-06-04 | $10.60 | $11.41 | 49,800 | — | — |
| 2021-06-03 | $10.65 | $11.47 | 22,700 | — | — |
| 2021-06-02 | $10.68 | $11.50 | 32,300 | — | — |
| 2021-06-01 | $10.71 | $11.53 | 26,100 | — | — |
| 2021-05-28 | $10.37 | $11.17 | 21,700 | — | — |
| 2021-05-27 | $10.44 | $11.24 | 24,200 | — | — |
| 2021-05-26 | $10.35 | $11.15 | 22,400 | — | — |
| 2021-05-25 | $10.26 | $11.05 | 33,300 | — | — |
| 2021-05-24 | $10.61 | $11.43 | 30,400 | — | — |
| 2021-05-21 | $10.72 | $11.54 | 25,500 | — | — |
| 2021-05-20 | $10.80 | $11.63 | 53,500 | — | — |
| 2021-05-19 | $10.51 | $11.32 | 31,300 | — | — |
| 2021-05-18 | $10.74 | $11.57 | 21,900 | — | — |
| 2021-05-17 | $10.87 | $11.71 | 25,400 | — | — |
| 2021-05-14 | $10.93 | $11.77 | 35,800 | — | — |
| 2021-05-13 | $10.82 | $11.65 | 40,500 | — | — |
| 2021-05-12 | $10.67 | $11.49 | 39,400 | — | — |
| 2021-05-11 | $11.09 | $11.94 | 38,300 | — | — |
| 2021-05-10 | $11.21 | $12.07 | 90,500 | — | — |
| 2021-05-07 | $10.96 | $11.80 | 40,100 | — | — |
| 2021-05-06 | $11.04 | $11.89 | 39,600 | — | — |
| 2021-05-05 | $10.82 | $11.65 | 75,300 | — | — |
| 2021-05-04 | $11.35 | $12.15 | 70,600 | — | — |
| 2021-05-03 | $11.20 | $11.99 | 85,200 | — | — |
| 2021-04-30 | $10.88 | $11.64 | 84,400 | — | — |
| 2021-04-29 | $10.51 | $11.25 | 42,400 | — | — |
| 2021-04-28 | $10.42 | $11.15 | 50,800 | — | — |
| 2021-04-27 | $10.46 | $11.19 | 55,300 | — | — |
| 2021-04-26 | $10.25 | $10.97 | 74,100 | — | — |
| 2021-04-23 | $10.42 | $11.15 | 62,300 | — | — |
| 2021-04-22 | $9.95 | $10.65 | 47,000 | — | — |
| 2021-04-21 | $10.06 | $10.77 | 55,600 | — | — |
| 2021-04-20 | $10.02 | $10.72 | 41,600 | — | — |
| 2021-04-19 | $10.18 | $10.89 | 56,900 | — | — |
| 2021-04-16 | $10.12 | $10.83 | 42,000 | — | — |
| 2021-04-15 | $10.15 | $10.86 | 46,800 | — | — |
| 2021-04-14 | $10.37 | $11.10 | 45,200 | — | — |
| 2021-04-13 | $10.04 | $10.74 | 27,200 | — | — |
| 2021-04-12 | $10.13 | $10.84 | 44,800 | — | — |
| 2021-04-09 | $10.34 | $11.07 | 58,400 | — | — |
| 2021-04-08 | $10.43 | $11.16 | 40,400 | — | — |
| 2021-04-07 | $10.19 | $10.91 | 60,200 | — | — |
| 2021-04-06 | $10.42 | $11.15 | 39,800 | — | — |
| 2021-04-05 | $10.45 | $11.18 | 106,900 | — | — |
| 2021-04-01 | $10.64 | $11.39 | 80,100 | — | — |
| 2021-03-31 | $10.52 | $11.26 | 61,500 | — | — |
| 2021-03-30 | $10.56 | $11.30 | 55,000 | — | — |
| 2021-03-29 | $10.67 | $11.42 | 97,700 | — | — |
| 2021-03-26 | $11.31 | $12.10 | 139,300 | — | — |
| 2021-03-25 | $10.50 | $11.24 | 185,000 | — | — |
| 2021-03-24 | $10.75 | $11.50 | 58,700 | — | — |
| 2021-03-23 | $10.49 | $11.23 | 167,200 | — | — |
| 2021-03-22 | $11.46 | $12.26 | 358,800 | — | — |
| 2021-03-19 | $10.87 | $11.63 | 198,500 | — | — |
| 2021-03-18 | $11.67 | $12.49 | 152,800 | — | — |
| 2021-03-17 | $11.89 | $12.72 | 134,900 | — | — |
| 2021-03-16 | $10.96 | $11.73 | 36,000 | — | — |
| 2021-03-15 | $11.08 | $11.86 | 103,900 | — | — |
| 2021-03-12 | $11.15 | $11.93 | 36,100 | — | — |
| 2021-03-11 | $11.11 | $11.89 | 54,900 | — | — |
| 2021-03-10 | $11.31 | $12.10 | 94,600 | — | — |
| 2021-03-09 | $10.97 | $11.74 | 161,000 | — | — |
| 2021-03-08 | $12.04 | $12.88 | 158,800 | — | — |
| 2021-03-05 | $10.42 | $11.15 | 147,000 | — | — |
| 2021-03-04 | $10.05 | $10.76 | 67,600 | — | — |
| 2021-03-03 | $9.84 | $10.53 | 82,200 | — | — |
| 2021-03-02 | $9.52 | $10.19 | 55,200 | — | — |
| 2021-03-01 | $9.27 | $9.92 | 97,100 | — | — |
| 2021-02-26 | $9.19 | $9.83 | 101,100 | — | — |
| 2021-02-25 | $9.42 | $10.08 | 50,500 | — | — |
| 2021-02-24 | $9.63 | $10.31 | 94,600 | — | — |
| 2021-02-23 | $9.46 | $10.12 | 61,100 | — | — |
| 2021-02-22 | $9.59 | $10.26 | 181,400 | — | — |
| 2021-02-19 | $9.33 | $9.98 | 52,700 | — | — |
| 2021-02-18 | $8.94 | $9.57 | 102,100 | — | — |
| 2021-02-17 | $9.39 | $10.05 | 37,800 | — | — |
| 2021-02-16 | $9.37 | $10.03 | 53,500 | — | — |
| 2021-02-12 | $9.23 | $9.88 | 58,800 | — | — |
| 2021-02-11 | $9.06 | $9.70 | 59,900 | — | — |
| 2021-02-10 | $8.99 | $9.62 | 46,500 | — | — |
| 2021-02-09 | $9.14 | $9.71 | 79,200 | — | — |
| 2021-02-08 | $8.67 | $9.21 | 251,200 | — | — |
| 2021-02-05 | $8.08 | $8.58 | 33,400 | — | — |
| 2021-02-04 | $8.26 | $8.77 | 88,400 | — | — |
| 2021-02-03 | $7.75 | $8.23 | 22,600 | — | — |
| 2021-02-02 | $7.61 | $8.08 | 17,000 | — | — |
| 2021-02-01 | $7.59 | $8.06 | 24,400 | — | — |
| 2021-01-29 | $7.59 | $8.06 | 22,300 | — | — |
| 2021-01-28 | $7.55 | $8.02 | 33,200 | — | — |
| 2021-01-27 | $7.54 | $8.01 | 42,000 | — | — |
| 2021-01-26 | $7.54 | $8.01 | 26,300 | — | — |
| 2021-01-25 | $7.62 | $8.09 | 21,600 | — | — |
| 2021-01-22 | $7.90 | $8.39 | 27,300 | — | — |
| 2021-01-21 | $7.50 | $7.96 | 39,400 | — | — |
| 2021-01-20 | $7.55 | $8.02 | 19,800 | — | — |
| 2021-01-19 | $7.57 | $8.04 | 21,500 | — | — |
| 2021-01-15 | $7.65 | $8.12 | 13,400 | — | — |
| 2021-01-14 | $7.66 | $8.13 | 14,400 | — | — |
| 2021-01-13 | $7.48 | $7.94 | 20,400 | — | — |
| 2021-01-12 | $7.60 | $8.07 | 21,400 | — | — |
| 2021-01-11 | $7.54 | $8.01 | 13,500 | — | — |
| 2021-01-08 | $7.58 | $8.05 | 18,500 | — | — |
| 2021-01-07 | $7.77 | $8.25 | 37,900 | — | — |
| 2021-01-06 | $7.67 | $8.15 | 29,100 | — | — |
| 2021-01-05 | $7.41 | $7.87 | 33,400 | — | — |
| 2021-01-04 | $7.58 | $8.05 | 40,600 | — | — |