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
- 2016-07-06 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 | $12.25 | $13.25 | 332,900 | — | — |
| 2021-12-30 | $12.10 | $13.09 | 381,300 | — | — |
| 2021-12-29 | $11.85 | $12.77 | 517,900 | — | — |
| 2021-12-28 | $11.97 | $12.90 | 330,200 | — | — |
| 2021-12-27 | $12.06 | $13.00 | 234,400 | — | — |
| 2021-12-23 | $12.03 | $12.97 | 275,900 | — | — |
| 2021-12-22 | $11.86 | $12.78 | 407,300 | — | — |
| 2021-12-21 | $11.69 | $12.60 | 588,500 | — | — |
| 2021-12-20 | $11.58 | $12.48 | 610,900 | — | — |
| 2021-12-17 | $11.61 | $12.51 | 2,147,600 | — | — |
| 2021-12-16 | $11.69 | $12.60 | 803,800 | — | — |
| 2021-12-15 | $11.23 | $12.10 | 1,262,000 | — | — |
| 2021-12-14 | $11.20 | $12.07 | 711,100 | — | — |
| 2021-12-13 | $11.45 | $12.34 | 899,400 | — | — |
| 2021-12-10 | $11.58 | $12.48 | 689,700 | — | — |
| 2021-12-09 | $11.46 | $12.35 | 913,700 | — | — |
| 2021-12-08 | $11.78 | $12.70 | 745,400 | — | — |
| 2021-12-07 | $11.72 | $12.63 | 685,700 | — | — |
| 2021-12-06 | $11.48 | $12.37 | 607,400 | — | — |
| 2021-12-03 | $11.20 | $12.07 | 1,128,700 | — | — |
| 2021-12-02 | $11.21 | $12.08 | 1,005,300 | — | — |
| 2021-12-01 | $11.69 | $12.60 | 1,171,800 | — | — |
| 2021-11-30 | $12.21 | $13.16 | 712,700 | — | — |
| 2021-11-29 | $12.33 | $13.29 | 621,700 | — | — |
| 2021-11-26 | $12.50 | $13.47 | 643,900 | — | — |
| 2021-11-24 | $12.64 | $13.62 | 485,900 | — | — |
| 2021-11-23 | $12.70 | $13.69 | 438,400 | — | — |
| 2021-11-22 | $12.99 | $14.00 | 620,300 | — | — |
| 2021-11-19 | $13.19 | $14.22 | 463,800 | — | — |
| 2021-11-18 | $13.26 | $14.29 | 386,000 | — | — |
| 2021-11-17 | $13.35 | $14.39 | 443,700 | — | — |
| 2021-11-16 | $13.50 | $14.55 | 401,200 | — | — |
| 2021-11-15 | $13.65 | $14.71 | 502,000 | — | — |
| 2021-11-12 | $13.42 | $14.47 | 692,600 | — | — |
| 2021-11-11 | $13.27 | $14.30 | 697,300 | — | — |
| 2021-11-10 | $12.76 | $13.75 | 796,000 | — | — |
| 2021-11-09 | $12.68 | $13.67 | 563,700 | — | — |
| 2021-11-08 | $12.57 | $13.55 | 570,800 | — | — |
| 2021-11-05 | $12.56 | $13.54 | 562,700 | — | — |
| 2021-11-04 | $12.24 | $13.19 | 496,700 | — | — |
| 2021-11-03 | $12.45 | $13.42 | 634,300 | — | — |
| 2021-11-02 | $12.34 | $13.30 | 426,800 | — | — |
| 2021-11-01 | $12.55 | $13.53 | 577,100 | — | — |
| 2021-10-29 | $12.63 | $13.61 | 552,600 | — | — |
| 2021-10-28 | $12.84 | $13.84 | 408,600 | — | — |
| 2021-10-27 | $12.82 | $13.82 | 516,800 | — | — |
| 2021-10-26 | $12.62 | $13.60 | 495,300 | — | — |
| 2021-10-25 | $12.62 | $13.60 | 464,500 | — | — |
| 2021-10-22 | $12.44 | $13.41 | 730,200 | — | — |
| 2021-10-21 | $12.41 | $13.38 | 446,700 | — | — |
| 2021-10-20 | $12.32 | $13.28 | 411,300 | — | — |
| 2021-10-19 | $12.15 | $13.10 | 660,600 | — | — |
| 2021-10-18 | $12.19 | $13.14 | 410,900 | — | — |
| 2021-10-15 | $12.30 | $13.26 | 386,300 | — | — |
| 2021-10-14 | $12.37 | $13.33 | 490,200 | — | — |
| 2021-10-13 | $12.07 | $13.01 | 469,700 | — | — |
| 2021-10-12 | $11.80 | $12.72 | 583,800 | — | — |
| 2021-10-11 | $11.53 | $12.43 | 304,900 | — | — |
| 2021-10-08 | $11.65 | $12.56 | 445,000 | — | — |
| 2021-10-07 | $11.57 | $12.47 | 387,400 | — | — |
| 2021-10-06 | $11.65 | $12.56 | 443,600 | — | — |
| 2021-10-05 | $11.39 | $12.28 | 735,900 | — | — |
| 2021-10-04 | $11.25 | $12.13 | 620,100 | — | — |
| 2021-10-01 | $11.17 | $12.04 | 577,500 | — | — |
| 2021-09-30 | $11.23 | $12.10 | 818,300 | — | — |
| 2021-09-29 | $11.07 | $11.93 | 989,000 | — | — |
| 2021-09-28 | $11.40 | $12.29 | 1,975,500 | — | — |
| 2021-09-27 | $11.31 | $12.14 | 520,100 | — | — |
| 2021-09-24 | $11.30 | $12.13 | 628,700 | — | — |
| 2021-09-23 | $11.32 | $12.15 | 926,500 | — | — |
| 2021-09-22 | $11.65 | $12.51 | 1,180,800 | — | — |
| 2021-09-21 | $11.78 | $12.65 | 881,500 | — | — |
| 2021-09-20 | $11.75 | $12.62 | 937,800 | — | — |
| 2021-09-17 | $11.83 | $12.70 | 1,206,000 | — | — |
| 2021-09-16 | $11.97 | $12.85 | 596,900 | — | — |
| 2021-09-15 | $12.21 | $13.11 | 414,700 | — | — |
| 2021-09-14 | $12.12 | $13.01 | 484,200 | — | — |
| 2021-09-13 | $12.07 | $12.96 | 909,200 | — | — |
| 2021-09-10 | $11.83 | $12.70 | 657,400 | — | — |
| 2021-09-09 | $11.99 | $12.87 | 468,400 | — | — |
| 2021-09-08 | $12.11 | $13.00 | 434,000 | — | — |
| 2021-09-07 | $12.07 | $12.96 | 500,100 | — | — |
| 2021-09-03 | $12.42 | $13.34 | 460,900 | — | — |
| 2021-09-02 | $12.07 | $12.96 | 461,700 | — | — |
| 2021-09-01 | $12.07 | $12.96 | 511,200 | — | — |
| 2021-08-31 | $12.22 | $13.12 | 344,500 | — | — |
| 2021-08-30 | $12.11 | $13.00 | 542,800 | — | — |
| 2021-08-27 | $12.31 | $13.22 | 549,400 | — | — |
| 2021-08-26 | $11.97 | $12.85 | 627,100 | — | — |
| 2021-08-25 | $11.96 | $12.84 | 496,400 | — | — |
| 2021-08-24 | $12.06 | $12.95 | 433,700 | — | — |
| 2021-08-23 | $12.02 | $12.91 | 515,800 | — | — |
| 2021-08-20 | $11.66 | $12.52 | 542,400 | — | — |
| 2021-08-19 | $11.69 | $12.55 | 1,162,700 | — | — |
| 2021-08-18 | $12.13 | $13.02 | 719,800 | — | — |
| 2021-08-17 | $12.33 | $13.24 | 440,000 | — | — |
| 2021-08-16 | $12.42 | $13.34 | 348,000 | — | — |
| 2021-08-13 | $12.47 | $13.39 | 388,400 | — | — |
| 2021-08-12 | $12.15 | $13.05 | 379,700 | — | — |
| 2021-08-11 | $12.27 | $13.17 | 495,000 | — | — |
| 2021-08-10 | $12.22 | $13.12 | 960,800 | — | — |
| 2021-08-09 | $12.38 | $13.29 | 510,200 | — | — |
| 2021-08-06 | $12.75 | $13.69 | 571,700 | — | — |
| 2021-08-05 | $13.09 | $14.05 | 409,700 | — | — |
| 2021-08-04 | $13.45 | $14.44 | 514,100 | — | — |
| 2021-08-03 | $13.60 | $14.60 | 445,400 | — | — |
| 2021-08-02 | $13.49 | $14.48 | 313,400 | — | — |
| 2021-07-30 | $13.64 | $14.65 | 311,200 | — | — |
| 2021-07-29 | $13.56 | $14.56 | 325,400 | — | — |
| 2021-07-28 | $13.38 | $14.37 | 419,400 | — | — |
| 2021-07-27 | $13.20 | $14.17 | 286,600 | — | — |
| 2021-07-26 | $13.27 | $14.25 | 347,800 | — | — |
| 2021-07-23 | $13.00 | $13.96 | 359,200 | — | — |
| 2021-07-22 | $13.11 | $14.08 | 349,300 | — | — |
| 2021-07-21 | $13.23 | $14.20 | 447,400 | — | — |
| 2021-07-20 | $13.00 | $13.96 | 660,200 | — | — |
| 2021-07-19 | $12.92 | $13.87 | 852,300 | — | — |
| 2021-07-16 | $13.22 | $14.19 | 492,700 | — | — |
| 2021-07-15 | $13.49 | $14.48 | 777,700 | — | — |
| 2021-07-14 | $13.61 | $14.61 | 535,500 | — | — |
| 2021-07-13 | $13.46 | $14.45 | 772,900 | — | — |
| 2021-07-12 | $13.45 | $14.44 | 788,300 | — | — |
| 2021-07-09 | $13.35 | $14.33 | 445,600 | — | — |
| 2021-07-08 | $13.19 | $14.16 | 765,700 | — | — |
| 2021-07-07 | $13.60 | $14.60 | 662,200 | — | — |
| 2021-07-06 | $13.77 | $14.78 | 680,600 | — | — |
| 2021-07-02 | $14.00 | $15.03 | 552,200 | — | — |
| 2021-07-01 | $13.64 | $14.65 | 410,900 | — | — |
| 2021-06-30 | $13.70 | $14.71 | 482,000 | — | — |
| 2021-06-29 | $13.45 | $14.44 | 566,000 | — | — |
| 2021-06-28 | $13.60 | $14.56 | 557,200 | — | — |
| 2021-06-25 | $13.78 | $14.75 | 414,300 | — | — |
| 2021-06-24 | $13.87 | $14.85 | 524,300 | — | — |
| 2021-06-23 | $13.99 | $14.98 | 520,700 | — | — |
| 2021-06-22 | $14.09 | $15.08 | 441,800 | — | — |
| 2021-06-21 | $14.13 | $15.13 | 506,800 | — | — |
| 2021-06-18 | $13.88 | $14.86 | 2,648,700 | — | — |
| 2021-06-17 | $14.14 | $15.14 | 1,490,600 | — | — |
| 2021-06-16 | $14.77 | $15.81 | 967,400 | — | — |
| 2021-06-15 | $15.04 | $16.10 | 770,600 | — | — |
| 2021-06-14 | $14.89 | $15.94 | 1,464,100 | — | — |
| 2021-06-11 | $14.58 | $15.61 | 605,400 | — | — |
| 2021-06-10 | $14.72 | $15.76 | 479,100 | — | — |
| 2021-06-09 | $14.56 | $15.59 | 341,100 | — | — |
| 2021-06-08 | $14.56 | $15.59 | 442,900 | — | — |
| 2021-06-07 | $14.72 | $15.76 | 608,500 | — | — |
| 2021-06-04 | $14.71 | $15.75 | 381,600 | — | — |
| 2021-06-03 | $14.32 | $15.33 | 509,200 | — | — |
| 2021-06-02 | $14.59 | $15.62 | 494,800 | — | — |
| 2021-06-01 | $14.45 | $15.47 | 374,900 | — | — |
| 2021-05-28 | $14.30 | $15.31 | 585,900 | — | — |
| 2021-05-27 | $14.15 | $15.15 | 374,500 | — | — |
| 2021-05-26 | $14.23 | $15.23 | 305,600 | — | — |
| 2021-05-25 | $14.26 | $15.26 | 389,100 | — | — |
| 2021-05-24 | $14.26 | $15.26 | 312,500 | — | — |
| 2021-05-21 | $14.09 | $15.08 | 432,400 | — | — |
| 2021-05-20 | $14.02 | $15.01 | 490,700 | — | — |
| 2021-05-19 | $13.85 | $14.83 | 747,700 | — | — |
| 2021-05-18 | $14.11 | $15.10 | 766,500 | — | — |
| 2021-05-17 | $14.22 | $15.22 | 1,244,100 | — | — |
| 2021-05-14 | $13.75 | $14.72 | 751,300 | — | — |
| 2021-05-13 | $13.52 | $14.47 | 618,400 | — | — |
| 2021-05-12 | $13.58 | $14.54 | 775,300 | — | — |
| 2021-05-11 | $13.60 | $14.56 | 1,218,100 | — | — |
| 2021-05-10 | $13.32 | $14.26 | 742,900 | — | — |
| 2021-05-07 | $13.49 | $14.44 | 1,303,100 | — | — |
| 2021-05-06 | $13.25 | $14.18 | 1,079,700 | — | — |
| 2021-05-05 | $12.58 | $13.47 | 341,800 | — | — |
| 2021-05-04 | $12.49 | $13.37 | 535,400 | — | — |
| 2021-05-03 | $12.65 | $13.54 | 654,100 | — | — |
| 2021-04-30 | $12.08 | $12.93 | 406,500 | — | — |
| 2021-04-29 | $12.14 | $13.00 | 340,000 | — | — |
| 2021-04-28 | $12.31 | $13.18 | 672,900 | — | — |
| 2021-04-27 | $12.11 | $12.96 | 301,000 | — | — |
| 2021-04-26 | $12.33 | $13.20 | 266,000 | — | — |
| 2021-04-23 | $12.35 | $13.22 | 312,000 | — | — |
| 2021-04-22 | $12.40 | $13.27 | 365,800 | — | — |
| 2021-04-21 | $12.58 | $13.47 | 615,900 | — | — |
| 2021-04-20 | $12.23 | $13.09 | 521,600 | — | — |
| 2021-04-19 | $12.15 | $13.01 | 357,700 | — | — |
| 2021-04-16 | $12.28 | $13.15 | 542,100 | — | — |
| 2021-04-15 | $12.23 | $13.09 | 690,300 | — | — |
| 2021-04-14 | $11.95 | $12.79 | 475,500 | — | — |
| 2021-04-13 | $12.16 | $13.02 | 613,000 | — | — |
| 2021-04-12 | $11.97 | $12.81 | 487,700 | — | — |
| 2021-04-09 | $12.12 | $12.97 | 614,100 | — | — |
| 2021-04-08 | $12.04 | $12.89 | 705,600 | — | — |
| 2021-04-07 | $11.84 | $12.67 | 655,500 | — | — |
| 2021-04-06 | $11.83 | $12.66 | 596,300 | — | — |
| 2021-04-05 | $11.43 | $12.24 | 706,700 | — | — |
| 2021-04-01 | $11.46 | $12.27 | 409,700 | — | — |
| 2021-03-31 | $11.02 | $11.80 | 669,200 | — | — |
| 2021-03-30 | $10.74 | $11.50 | 746,600 | — | — |
| 2021-03-29 | $11.14 | $11.88 | 691,200 | — | — |
| 2021-03-26 | $11.23 | $11.98 | 821,300 | — | — |
| 2021-03-25 | $10.97 | $11.70 | 938,700 | — | — |
| 2021-03-24 | $11.05 | $11.79 | 658,200 | — | — |
| 2021-03-23 | $11.23 | $11.98 | 726,600 | — | — |
| 2021-03-22 | $11.57 | $12.34 | 605,200 | — | — |
| 2021-03-19 | $11.53 | $12.30 | 1,875,900 | — | — |
| 2021-03-18 | $11.38 | $12.14 | 806,700 | — | — |
| 2021-03-17 | $11.54 | $12.31 | 929,500 | — | — |
| 2021-03-16 | $11.28 | $12.03 | 559,800 | — | — |
| 2021-03-15 | $11.39 | $12.15 | 697,100 | — | — |
| 2021-03-12 | $11.29 | $12.04 | 762,100 | — | — |
| 2021-03-11 | $11.20 | $11.95 | 641,100 | — | — |
| 2021-03-10 | $11.05 | $11.79 | 669,600 | — | — |
| 2021-03-09 | $10.82 | $11.54 | 829,600 | — | — |
| 2021-03-08 | $10.64 | $11.35 | 761,300 | — | — |
| 2021-03-05 | $10.72 | $11.43 | 1,118,600 | — | — |
| 2021-03-04 | $10.34 | $11.03 | 1,332,600 | — | — |
| 2021-03-03 | $10.50 | $11.20 | 1,366,400 | — | — |
| 2021-03-02 | $10.62 | $11.33 | 1,225,500 | — | — |
| 2021-03-01 | $9.87 | $10.53 | 1,482,000 | — | — |
| 2021-02-26 | $9.99 | $10.66 | 2,480,900 | — | — |
| 2021-02-25 | $10.36 | $11.05 | 2,452,900 | — | — |
| 2021-02-24 | $11.25 | $12.00 | 753,200 | — | — |
| 2021-02-23 | $11.11 | $11.85 | 753,700 | — | — |
| 2021-02-22 | $11.41 | $12.17 | 919,700 | — | — |
| 2021-02-19 | $11.09 | $11.83 | 765,900 | — | — |
| 2021-02-18 | $11.10 | $11.84 | 855,200 | — | — |
| 2021-02-17 | $11.20 | $11.95 | 1,276,200 | — | — |
| 2021-02-16 | $11.52 | $12.29 | 1,516,300 | — | — |
| 2021-02-12 | $11.34 | $12.10 | 1,209,000 | — | — |
| 2021-02-11 | $10.96 | $11.69 | 705,600 | — | — |
| 2021-02-10 | $11.20 | $11.95 | 536,700 | — | — |
| 2021-02-09 | $11.20 | $11.95 | 721,400 | — | — |
| 2021-02-08 | $11.29 | $12.04 | 1,037,500 | — | — |
| 2021-02-05 | $10.98 | $11.71 | 717,700 | — | — |
| 2021-02-04 | $10.77 | $11.49 | 1,421,100 | — | — |
| 2021-02-03 | $11.20 | $11.95 | 901,500 | — | — |
| 2021-02-02 | $11.25 | $12.00 | 945,400 | — | — |
| 2021-02-01 | $11.70 | $12.48 | 1,531,800 | — | — |
| 2021-01-29 | $11.20 | $11.95 | 1,109,800 | — | — |
| 2021-01-28 | $11.47 | $12.23 | 1,408,100 | — | — |
| 2021-01-27 | $11.16 | $11.90 | 1,168,200 | — | — |
| 2021-01-26 | $11.80 | $12.59 | 910,900 | — | — |
| 2021-01-25 | $11.74 | $12.52 | 774,600 | — | — |
| 2021-01-22 | $11.93 | $12.72 | 841,600 | — | — |
| 2021-01-21 | $12.06 | $12.86 | 904,600 | — | — |
| 2021-01-20 | $12.15 | $12.96 | 903,300 | — | — |
| 2021-01-19 | $11.84 | $12.63 | 929,700 | — | — |
| 2021-01-15 | $11.83 | $12.62 | 1,016,700 | — | — |
| 2021-01-14 | $12.23 | $13.04 | 631,700 | — | — |
| 2021-01-13 | $12.21 | $13.02 | 864,600 | — | — |
| 2021-01-12 | $12.36 | $13.18 | 909,200 | — | — |
| 2021-01-11 | $12.49 | $13.32 | 758,900 | — | — |
| 2021-01-08 | $12.70 | $13.55 | 1,548,900 | — | — |
| 2021-01-07 | $13.26 | $14.14 | 778,100 | — | — |
| 2021-01-06 | $13.38 | $14.27 | 1,508,800 | — | — |
| 2021-01-05 | $13.29 | $14.18 | 1,052,900 | — | — |
| 2021-01-04 | $13.18 | $14.06 | 1,252,900 | — | — |