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
- 1993-11-16 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 | $12.59 | $18.10 | 47,400 | — | — |
| 2021-12-30 | $12.60 | $18.11 | 53,800 | — | — |
| 2021-12-29 | $12.81 | $18.41 | 63,400 | — | — |
| 2021-12-28 | $12.81 | $18.41 | 50,600 | — | — |
| 2021-12-27 | $12.78 | $18.37 | 35,900 | — | — |
| 2021-12-23 | $12.63 | $18.16 | 34,800 | — | — |
| 2021-12-22 | $12.50 | $17.97 | 46,200 | — | — |
| 2021-12-21 | $12.37 | $17.78 | 69,300 | — | — |
| 2021-12-20 | $12.34 | $17.74 | 123,000 | — | — |
| 2021-12-17 | $12.74 | $18.31 | 345,700 | — | — |
| 2021-12-16 | $12.78 | $18.37 | 243,700 | — | — |
| 2021-12-15 | $12.39 | $17.81 | 146,300 | — | — |
| 2021-12-14 | $12.12 | $17.42 | 105,200 | — | — |
| 2021-12-13 | $12.03 | $17.29 | 95,300 | — | — |
| 2021-12-10 | $12.26 | $17.62 | 248,800 | — | — |
| 2021-12-09 | $12.43 | $17.87 | 44,000 | — | — |
| 2021-12-08 | $12.61 | $18.13 | 87,700 | — | — |
| 2021-12-07 | $12.50 | $17.97 | 65,400 | — | — |
| 2021-12-06 | $12.53 | $18.01 | 314,000 | — | — |
| 2021-12-03 | $12.34 | $17.74 | 83,600 | — | — |
| 2021-12-02 | $12.72 | $18.29 | 121,700 | — | — |
| 2021-12-01 | $12.35 | $17.75 | 177,100 | — | — |
| 2021-11-30 | $12.35 | $17.75 | 180,800 | — | — |
| 2021-11-29 | $12.57 | $18.07 | 86,800 | — | — |
| 2021-11-26 | $12.80 | $18.40 | 93,300 | — | — |
| 2021-11-24 | $13.46 | $19.35 | 52,100 | — | — |
| 2021-11-23 | $13.51 | $19.42 | 72,300 | — | — |
| 2021-11-22 | $13.43 | $19.31 | 67,800 | — | — |
| 2021-11-19 | $13.35 | $19.19 | 45,800 | — | — |
| 2021-11-18 | $13.46 | $19.35 | 78,600 | — | — |
| 2021-11-17 | $13.48 | $19.38 | 68,000 | — | — |
| 2021-11-16 | $13.57 | $19.51 | 71,500 | — | — |
| 2021-11-15 | $13.69 | $19.68 | 50,200 | — | — |
| 2021-11-12 | $13.76 | $19.78 | 55,600 | — | — |
| 2021-11-11 | $13.87 | $19.94 | 112,900 | — | — |
| 2021-11-10 | $13.88 | $19.95 | 46,200 | — | — |
| 2021-11-09 | $13.84 | $19.90 | 80,300 | — | — |
| 2021-11-08 | $13.99 | $20.11 | 42,600 | — | — |
| 2021-11-05 | $13.94 | $20.04 | 78,900 | — | — |
| 2021-11-04 | $13.72 | $19.72 | 47,500 | — | — |
| 2021-11-03 | $13.81 | $19.85 | 121,200 | — | — |
| 2021-11-02 | $13.57 | $19.51 | 77,400 | — | — |
| 2021-11-01 | $13.75 | $19.77 | 111,400 | — | — |
| 2021-10-29 | $13.54 | $19.46 | 352,700 | — | — |
| 2021-10-28 | $13.40 | $19.26 | 50,000 | — | — |
| 2021-10-27 | $13.20 | $18.90 | 194,000 | — | — |
| 2021-10-26 | $13.64 | $19.53 | 161,400 | — | — |
| 2021-10-25 | $13.74 | $19.68 | 86,900 | — | — |
| 2021-10-22 | $13.74 | $19.68 | 87,800 | — | — |
| 2021-10-21 | $13.47 | $19.29 | 439,500 | — | — |
| 2021-10-20 | $13.24 | $18.96 | 141,100 | — | — |
| 2021-10-19 | $13.17 | $18.86 | 44,500 | — | — |
| 2021-10-18 | $13.17 | $18.86 | 66,200 | — | — |
| 2021-10-15 | $13.26 | $18.99 | 147,900 | — | — |
| 2021-10-14 | $13.24 | $18.96 | 85,000 | — | — |
| 2021-10-13 | $13.24 | $18.96 | 47,300 | — | — |
| 2021-10-12 | $13.42 | $19.22 | 77,300 | — | — |
| 2021-10-11 | $13.43 | $19.23 | 113,300 | — | — |
| 2021-10-08 | $13.53 | $19.38 | 78,200 | — | — |
| 2021-10-07 | $13.41 | $19.20 | 72,400 | — | — |
| 2021-10-06 | $13.25 | $18.97 | 51,100 | — | — |
| 2021-10-05 | $13.38 | $19.16 | 65,300 | — | — |
| 2021-10-04 | $13.36 | $19.13 | 84,900 | — | — |
| 2021-10-01 | $13.21 | $18.92 | 72,900 | — | — |
| 2021-09-30 | $13.06 | $18.70 | 69,900 | — | — |
| 2021-09-29 | $13.19 | $18.89 | 61,000 | — | — |
| 2021-09-28 | $13.08 | $18.73 | 136,500 | — | — |
| 2021-09-27 | $13.02 | $18.65 | 244,400 | — | — |
| 2021-09-24 | $12.37 | $17.71 | 74,400 | — | — |
| 2021-09-23 | $12.00 | $17.18 | 212,900 | — | — |
| 2021-09-22 | $11.82 | $16.93 | 92,900 | — | — |
| 2021-09-21 | $11.81 | $16.91 | 60,900 | — | — |
| 2021-09-20 | $11.89 | $17.03 | 112,800 | — | — |
| 2021-09-17 | $12.31 | $17.63 | 337,500 | — | — |
| 2021-09-16 | $12.09 | $17.31 | 138,600 | — | — |
| 2021-09-15 | $12.20 | $17.47 | 121,900 | — | — |
| 2021-09-14 | $12.02 | $17.21 | 380,200 | — | — |
| 2021-09-13 | $12.15 | $17.40 | 164,300 | — | — |
| 2021-09-10 | $11.88 | $17.01 | 197,000 | — | — |
| 2021-09-09 | $11.98 | $17.16 | 203,800 | — | — |
| 2021-09-08 | $12.00 | $17.18 | 322,000 | — | — |
| 2021-09-07 | $11.89 | $17.03 | 171,000 | — | — |
| 2021-09-03 | $11.81 | $16.91 | 67,300 | — | — |
| 2021-09-02 | $11.90 | $17.04 | 63,100 | — | — |
| 2021-09-01 | $11.90 | $17.04 | 192,300 | — | — |
| 2021-08-31 | $11.76 | $16.84 | 63,300 | — | — |
| 2021-08-30 | $11.71 | $16.77 | 54,300 | — | — |
| 2021-08-27 | $11.99 | $17.17 | 120,500 | — | — |
| 2021-08-26 | $11.82 | $16.93 | 215,700 | — | — |
| 2021-08-25 | $11.83 | $16.94 | 79,200 | — | — |
| 2021-08-24 | $11.82 | $16.93 | 55,100 | — | — |
| 2021-08-23 | $11.90 | $17.04 | 61,000 | — | — |
| 2021-08-20 | $11.80 | $16.90 | 187,400 | — | — |
| 2021-08-19 | $11.80 | $16.90 | 90,100 | — | — |
| 2021-08-18 | $11.93 | $17.08 | 123,400 | — | — |
| 2021-08-17 | $12.00 | $17.18 | 118,400 | — | — |
| 2021-08-16 | $12.07 | $17.28 | 294,200 | — | — |
| 2021-08-13 | $12.05 | $17.26 | 289,400 | — | — |
| 2021-08-12 | $11.68 | $16.73 | 306,100 | — | — |
| 2021-08-11 | $11.50 | $16.47 | 175,700 | — | — |
| 2021-08-10 | $11.46 | $16.41 | 119,500 | — | — |
| 2021-08-09 | $11.38 | $16.30 | 95,300 | — | — |
| 2021-08-06 | $11.47 | $16.43 | 121,300 | — | — |
| 2021-08-05 | $11.31 | $16.20 | 55,200 | — | — |
| 2021-08-04 | $11.20 | $16.04 | 165,600 | — | — |
| 2021-08-03 | $11.34 | $16.24 | 95,300 | — | — |
| 2021-08-02 | $11.43 | $16.37 | 126,800 | — | — |
| 2021-07-30 | $11.58 | $16.58 | 94,700 | — | — |
| 2021-07-29 | $11.85 | $16.97 | 141,800 | — | — |
| 2021-07-28 | $11.85 | $16.90 | 128,700 | — | — |
| 2021-07-27 | $11.87 | $16.93 | 177,500 | — | — |
| 2021-07-26 | $11.74 | $16.74 | 354,400 | — | — |
| 2021-07-23 | $11.76 | $16.77 | 111,000 | — | — |
| 2021-07-22 | $11.91 | $16.98 | 210,200 | — | — |
| 2021-07-21 | $12.41 | $17.70 | 57,000 | — | — |
| 2021-07-20 | $12.34 | $17.60 | 84,100 | — | — |
| 2021-07-19 | $12.17 | $17.35 | 195,400 | — | — |
| 2021-07-16 | $12.27 | $17.50 | 88,100 | — | — |
| 2021-07-15 | $12.38 | $17.65 | 42,000 | — | — |
| 2021-07-14 | $12.18 | $17.37 | 37,000 | — | — |
| 2021-07-13 | $12.20 | $17.40 | 93,800 | — | — |
| 2021-07-12 | $12.54 | $17.88 | 104,100 | — | — |
| 2021-07-09 | $12.35 | $17.61 | 61,700 | — | — |
| 2021-07-08 | $11.97 | $17.07 | 66,200 | — | — |
| 2021-07-07 | $12.14 | $17.31 | 73,000 | — | — |
| 2021-07-06 | $12.17 | $17.35 | 67,100 | — | — |
| 2021-07-02 | $12.40 | $17.68 | 53,900 | — | — |
| 2021-07-01 | $12.57 | $17.93 | 113,800 | — | — |
| 2021-06-30 | $12.40 | $17.68 | 63,500 | — | — |
| 2021-06-29 | $12.44 | $17.74 | 54,600 | — | — |
| 2021-06-28 | $12.56 | $17.91 | 97,400 | — | — |
| 2021-06-25 | $12.75 | $18.18 | 572,400 | — | — |
| 2021-06-24 | $13.05 | $18.61 | 59,200 | — | — |
| 2021-06-23 | $12.77 | $18.21 | 226,400 | — | — |
| 2021-06-22 | $12.75 | $18.18 | 51,100 | — | — |
| 2021-06-21 | $12.91 | $18.41 | 90,000 | — | — |
| 2021-06-18 | $12.35 | $17.61 | 316,600 | — | — |
| 2021-06-17 | $13.03 | $18.58 | 102,400 | — | — |
| 2021-06-16 | $13.55 | $19.32 | 121,300 | — | — |
| 2021-06-15 | $13.46 | $19.19 | 157,600 | — | — |
| 2021-06-14 | $13.42 | $19.14 | 77,600 | — | — |
| 2021-06-11 | $13.56 | $19.34 | 97,600 | — | — |
| 2021-06-10 | $13.59 | $19.38 | 69,800 | — | — |
| 2021-06-09 | $13.79 | $19.66 | 67,900 | — | — |
| 2021-06-08 | $13.86 | $19.76 | 53,400 | — | — |
| 2021-06-07 | $13.92 | $19.85 | 101,500 | — | — |
| 2021-06-04 | $13.95 | $19.89 | 40,900 | — | — |
| 2021-06-03 | $13.90 | $19.82 | 79,400 | — | — |
| 2021-06-02 | $13.94 | $19.88 | 80,000 | — | — |
| 2021-06-01 | $14.10 | $20.11 | 116,800 | — | — |
| 2021-05-28 | $13.86 | $19.76 | 60,100 | — | — |
| 2021-05-27 | $13.80 | $19.68 | 126,400 | — | — |
| 2021-05-26 | $13.60 | $19.39 | 93,200 | — | — |
| 2021-05-25 | $13.24 | $18.88 | 104,100 | — | — |
| 2021-05-24 | $13.75 | $19.61 | 63,100 | — | — |
| 2021-05-21 | $13.99 | $19.95 | 91,500 | — | — |
| 2021-05-20 | $13.89 | $19.81 | 54,200 | — | — |
| 2021-05-19 | $13.87 | $19.78 | 67,200 | — | — |
| 2021-05-18 | $13.81 | $19.69 | 86,900 | — | — |
| 2021-05-17 | $14.00 | $19.96 | 111,100 | — | — |
| 2021-05-14 | $14.16 | $20.19 | 114,500 | — | — |
| 2021-05-13 | $14.25 | $20.32 | 156,600 | — | — |
| 2021-05-12 | $13.83 | $19.72 | 98,900 | — | — |
| 2021-05-11 | $13.83 | $19.72 | 63,300 | — | — |
| 2021-05-10 | $14.09 | $20.09 | 95,200 | — | — |
| 2021-05-07 | $14.06 | $20.05 | 71,100 | — | — |
| 2021-05-06 | $14.10 | $20.11 | 111,900 | — | — |
| 2021-05-05 | $13.76 | $19.62 | 79,600 | — | — |
| 2021-05-04 | $13.56 | $19.34 | 100,800 | — | — |
| 2021-05-03 | $13.63 | $19.44 | 118,700 | — | — |
| 2021-04-30 | $13.21 | $18.84 | 106,600 | — | — |
| 2021-04-29 | $13.39 | $19.09 | 108,200 | — | — |
| 2021-04-28 | $13.36 | $18.98 | 119,700 | — | — |
| 2021-04-27 | $13.15 | $18.68 | 116,900 | — | — |
| 2021-04-26 | $13.36 | $18.98 | 132,400 | — | — |
| 2021-04-23 | $12.96 | $18.41 | 98,900 | — | — |
| 2021-04-22 | $12.75 | $18.11 | 70,200 | — | — |
| 2021-04-21 | $12.70 | $18.04 | 37,100 | — | — |
| 2021-04-20 | $12.48 | $17.73 | 49,400 | — | — |
| 2021-04-19 | $12.94 | $18.38 | 117,800 | — | — |
| 2021-04-16 | $13.04 | $18.53 | 59,900 | — | — |
| 2021-04-15 | $12.92 | $18.36 | 69,200 | — | — |
| 2021-04-14 | $12.96 | $18.41 | 54,900 | — | — |
| 2021-04-13 | $12.86 | $18.27 | 86,300 | — | — |
| 2021-04-12 | $13.36 | $18.98 | 103,800 | — | — |
| 2021-04-09 | $13.44 | $19.09 | 213,600 | — | — |
| 2021-04-08 | $13.05 | $18.54 | 79,700 | — | — |
| 2021-04-07 | $12.92 | $18.36 | 101,100 | — | — |
| 2021-04-06 | $12.88 | $18.30 | 105,100 | — | — |
| 2021-04-05 | $13.08 | $18.58 | 186,900 | — | — |
| 2021-04-01 | $13.16 | $18.70 | 116,000 | — | — |
| 2021-03-31 | $13.21 | $18.77 | 122,000 | — | — |
| 2021-03-30 | $13.46 | $19.12 | 50,400 | — | — |
| 2021-03-29 | $13.29 | $18.88 | 96,200 | — | — |
| 2021-03-26 | $13.69 | $19.45 | 114,400 | — | — |
| 2021-03-25 | $13.21 | $18.77 | 176,500 | — | — |
| 2021-03-24 | $13.12 | $18.64 | 130,000 | — | — |
| 2021-03-23 | $13.09 | $18.60 | 123,700 | — | — |
| 2021-03-22 | $13.54 | $19.24 | 165,900 | — | — |
| 2021-03-19 | $13.65 | $19.39 | 444,500 | — | — |
| 2021-03-18 | $13.54 | $19.24 | 158,500 | — | — |
| 2021-03-17 | $13.31 | $18.91 | 85,700 | — | — |
| 2021-03-16 | $13.16 | $18.70 | 106,700 | — | — |
| 2021-03-15 | $13.77 | $19.56 | 280,300 | — | — |
| 2021-03-12 | $13.25 | $18.82 | 160,300 | — | — |
| 2021-03-11 | $12.98 | $18.44 | 180,200 | — | — |
| 2021-03-10 | $13.34 | $18.95 | 88,900 | — | — |
| 2021-03-09 | $13.25 | $18.82 | 80,600 | — | — |
| 2021-03-08 | $13.78 | $19.58 | 195,900 | — | — |
| 2021-03-05 | $12.99 | $18.45 | 73,500 | — | — |
| 2021-03-04 | $12.43 | $17.66 | 65,200 | — | — |
| 2021-03-03 | $12.62 | $17.93 | 102,300 | — | — |
| 2021-03-02 | $12.27 | $17.43 | 78,100 | — | — |
| 2021-03-01 | $12.18 | $17.30 | 76,500 | — | — |
| 2021-02-26 | $11.97 | $17.01 | 125,200 | — | — |
| 2021-02-25 | $11.78 | $16.74 | 101,200 | — | — |
| 2021-02-24 | $12.12 | $17.22 | 103,300 | — | — |
| 2021-02-23 | $11.79 | $16.75 | 117,900 | — | — |
| 2021-02-22 | $11.55 | $16.41 | 61,100 | — | — |
| 2021-02-19 | $11.46 | $16.28 | 62,100 | — | — |
| 2021-02-18 | $11.06 | $15.71 | 55,500 | — | — |
| 2021-02-17 | $11.15 | $15.84 | 47,900 | — | — |
| 2021-02-16 | $11.33 | $16.10 | 59,400 | — | — |
| 2021-02-12 | $11.17 | $15.87 | 64,300 | — | — |
| 2021-02-11 | $11.26 | $16.00 | 75,900 | — | — |
| 2021-02-10 | $11.39 | $16.18 | 67,500 | — | — |
| 2021-02-09 | $11.50 | $16.34 | 70,400 | — | — |
| 2021-02-08 | $11.45 | $16.27 | 101,400 | — | — |
| 2021-02-05 | $11.12 | $15.80 | 81,700 | — | — |
| 2021-02-04 | $11.07 | $15.73 | 88,300 | — | — |
| 2021-02-03 | $10.61 | $15.07 | 105,900 | — | — |
| 2021-02-02 | $10.44 | $14.83 | 87,000 | — | — |
| 2021-02-01 | $10.26 | $14.58 | 95,700 | — | — |
| 2021-01-29 | $9.82 | $13.95 | 106,900 | — | — |
| 2021-01-28 | $9.83 | $13.97 | 99,100 | — | — |
| 2021-01-27 | $9.93 | $14.09 | 125,200 | — | — |
| 2021-01-26 | $10.33 | $14.66 | 46,600 | — | — |
| 2021-01-25 | $10.52 | $14.93 | 41,700 | — | — |
| 2021-01-22 | $10.63 | $15.09 | 87,600 | — | — |
| 2021-01-21 | $10.46 | $14.85 | 70,800 | — | — |
| 2021-01-20 | $10.75 | $15.26 | 65,000 | — | — |
| 2021-01-19 | $10.85 | $15.40 | 53,200 | — | — |
| 2021-01-15 | $10.84 | $15.38 | 34,400 | — | — |
| 2021-01-14 | $10.90 | $15.47 | 46,000 | — | — |
| 2021-01-13 | $10.74 | $15.24 | 40,900 | — | — |
| 2021-01-12 | $11.00 | $15.61 | 28,200 | — | — |
| 2021-01-11 | $10.81 | $15.34 | 37,900 | — | — |
| 2021-01-08 | $10.90 | $15.47 | 71,200 | — | — |
| 2021-01-07 | $11.09 | $15.74 | 89,000 | — | — |
| 2021-01-06 | $10.94 | $15.53 | 87,200 | — | — |
| 2021-01-05 | $10.22 | $14.50 | 70,700 | — | — |
| 2021-01-04 | $10.05 | $14.26 | 60,900 | — | — |