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
- 1994-08-31 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 | $15.55 | $16.91 | 1,800 | — | — |
| 2021-12-30 | $15.00 | $16.31 | 21,000 | — | — |
| 2021-12-29 | $15.00 | $16.31 | 600 | — | — |
| 2021-12-28 | $14.78 | $16.07 | 15,100 | — | — |
| 2021-12-27 | $14.92 | $16.23 | 600 | — | — |
| 2021-12-23 | $14.92 | $16.23 | 0 | — | — |
| 2021-12-22 | $14.92 | $16.23 | 800 | — | — |
| 2021-12-21 | $14.75 | $16.04 | 0 | — | — |
| 2021-12-20 | $14.75 | $16.04 | 1,500 | — | — |
| 2021-12-17 | $15.01 | $16.32 | 4,400 | — | — |
| 2021-12-16 | $14.65 | $15.93 | 6,400 | — | — |
| 2021-12-15 | $15.11 | $16.43 | 13,500 | — | — |
| 2021-12-14 | $14.60 | $15.88 | 1,000 | — | — |
| 2021-12-13 | $14.59 | $15.87 | 2,000 | — | — |
| 2021-12-10 | $15.10 | $16.42 | 900 | — | — |
| 2021-12-09 | $14.40 | $15.66 | 5,400 | — | — |
| 2021-12-08 | $15.49 | $16.85 | 20,800 | — | — |
| 2021-12-07 | $15.51 | $16.87 | 5,900 | — | — |
| 2021-12-06 | $14.59 | $15.87 | 0 | — | — |
| 2021-12-03 | $14.59 | $15.87 | 5,900 | — | — |
| 2021-12-02 | $14.01 | $15.24 | 0 | — | — |
| 2021-12-01 | $14.01 | $15.24 | 18,800 | — | — |
| 2021-11-30 | $14.26 | $15.51 | 4,800 | — | — |
| 2021-11-29 | $14.54 | $15.81 | 5,000 | — | — |
| 2021-11-26 | $14.73 | $16.02 | 10,300 | — | — |
| 2021-11-24 | $15.31 | $16.65 | 1,100 | — | — |
| 2021-11-23 | $15.44 | $16.79 | 6,700 | — | — |
| 2021-11-22 | $15.77 | $17.15 | 11,800 | — | — |
| 2021-11-19 | $15.21 | $16.54 | 17,300 | — | — |
| 2021-11-18 | $15.60 | $16.97 | 23,000 | — | — |
| 2021-11-17 | $15.24 | $16.57 | 22,700 | — | — |
| 2021-11-16 | $15.25 | $16.58 | 79,000 | — | — |
| 2021-11-15 | $15.04 | $16.36 | 544,500 | — | — |
| 2021-11-12 | $10.05 | $10.93 | 600 | — | — |
| 2021-11-11 | $9.85 | $10.71 | 5,900 | — | — |
| 2021-11-10 | $9.67 | $10.52 | 600 | — | — |
| 2021-11-09 | $10.00 | $10.88 | 0 | — | — |
| 2021-11-08 | $10.00 | $10.88 | 1,700 | — | — |
| 2021-11-05 | $9.99 | $10.86 | 300 | — | — |
| 2021-11-04 | $9.72 | $10.57 | 200 | — | — |
| 2021-11-03 | $10.03 | $10.91 | 1,200 | — | — |
| 2021-11-02 | $9.77 | $10.63 | 0 | — | — |
| 2021-11-01 | $9.77 | $10.63 | 400 | — | — |
| 2021-10-29 | $10.01 | $10.89 | 4,600 | — | — |
| 2021-10-28 | $9.40 | $10.22 | 1,900 | — | — |
| 2021-10-27 | $9.51 | $10.34 | 2,200 | — | — |
| 2021-10-26 | $9.60 | $10.44 | 8,400 | — | — |
| 2021-10-25 | $9.73 | $10.58 | 13,700 | — | — |
| 2021-10-22 | $9.81 | $10.67 | 700 | — | — |
| 2021-10-21 | $9.81 | $10.67 | 2,500 | — | — |
| 2021-10-20 | $9.86 | $10.72 | 2,600 | — | — |
| 2021-10-19 | $10.21 | $11.10 | 0 | — | — |
| 2021-10-18 | $10.21 | $11.10 | 900 | — | — |
| 2021-10-15 | $9.78 | $10.64 | 4,200 | — | — |
| 2021-10-14 | $10.14 | $11.03 | 3,900 | — | — |
| 2021-10-13 | $9.77 | $10.63 | 3,800 | — | — |
| 2021-10-12 | $9.80 | $10.66 | 6,200 | — | — |
| 2021-10-11 | $9.77 | $10.63 | 7,600 | — | — |
| 2021-10-08 | $9.77 | $10.63 | 9,100 | — | — |
| 2021-10-07 | $9.98 | $10.85 | 4,100 | — | — |
| 2021-10-06 | $10.00 | $10.88 | 2,600 | — | — |
| 2021-10-05 | $9.75 | $10.60 | 8,500 | — | — |
| 2021-10-04 | $9.75 | $10.60 | 19,500 | — | — |
| 2021-10-01 | $10.06 | $10.94 | 3,500 | — | — |
| 2021-09-30 | $10.43 | $11.34 | 400 | — | — |
| 2021-09-29 | $10.15 | $11.04 | 6,600 | — | — |
| 2021-09-28 | $10.02 | $10.90 | 2,300 | — | — |
| 2021-09-27 | $10.59 | $11.52 | 10,700 | — | — |
| 2021-09-24 | $10.07 | $10.95 | 4,400 | — | — |
| 2021-09-23 | $9.81 | $10.67 | 12,300 | — | — |
| 2021-09-22 | $9.70 | $10.55 | 8,400 | — | — |
| 2021-09-21 | $9.30 | $10.11 | 900 | — | — |
| 2021-09-20 | $9.50 | $10.33 | 2,700 | — | — |
| 2021-09-17 | $9.27 | $10.08 | 29,300 | — | — |
| 2021-09-16 | $9.43 | $10.26 | 900 | — | — |
| 2021-09-15 | $9.42 | $10.24 | 4,300 | — | — |
| 2021-09-14 | $9.48 | $10.31 | 1,900 | — | — |
| 2021-09-13 | $9.42 | $10.24 | 1,900 | — | — |
| 2021-09-10 | $9.47 | $10.30 | 2,700 | — | — |
| 2021-09-09 | $9.45 | $10.28 | 1,900 | — | — |
| 2021-09-08 | $9.45 | $10.28 | 2,200 | — | — |
| 2021-09-07 | $9.45 | $10.28 | 1,300 | — | — |
| 2021-09-03 | $9.45 | $10.28 | 2,700 | — | — |
| 2021-09-02 | $9.15 | $9.95 | 3,700 | — | — |
| 2021-09-01 | $9.29 | $10.10 | 8,100 | — | — |
| 2021-08-31 | $9.30 | $10.11 | 400 | — | — |
| 2021-08-30 | $9.30 | $10.11 | 900 | — | — |
| 2021-08-27 | $9.15 | $9.95 | 700 | — | — |
| 2021-08-26 | $9.46 | $10.29 | 600 | — | — |
| 2021-08-25 | $9.08 | $9.87 | 1,600 | — | — |
| 2021-08-24 | $9.49 | $10.32 | 0 | — | — |
| 2021-08-23 | $9.49 | $10.32 | 1,800 | — | — |
| 2021-08-20 | $9.24 | $10.05 | 0 | — | — |
| 2021-08-19 | $9.24 | $10.05 | 9,500 | — | — |
| 2021-08-18 | $9.15 | $9.95 | 3,700 | — | — |
| 2021-08-17 | $9.34 | $10.16 | 2,600 | — | — |
| 2021-08-16 | $9.30 | $10.11 | 800 | — | — |
| 2021-08-13 | $9.43 | $10.26 | 200 | — | — |
| 2021-08-12 | $9.46 | $10.29 | 2,700 | — | — |
| 2021-08-11 | $9.26 | $10.07 | 1,300 | — | — |
| 2021-08-10 | $9.21 | $10.02 | 1,200 | — | — |
| 2021-08-09 | $9.20 | $10.01 | 2,900 | — | — |
| 2021-08-06 | $9.00 | $9.79 | 4,600 | — | — |
| 2021-08-05 | $8.92 | $9.70 | 2,000 | — | — |
| 2021-08-04 | $8.91 | $9.69 | 0 | — | — |
| 2021-08-03 | $8.91 | $9.69 | 1,500 | — | — |
| 2021-08-02 | $8.86 | $9.64 | 0 | — | — |
| 2021-07-30 | $8.86 | $9.64 | 2,500 | — | — |
| 2021-07-29 | $9.12 | $9.92 | 3,000 | — | — |
| 2021-07-28 | $9.02 | $9.81 | 0 | — | — |
| 2021-07-27 | $9.02 | $9.81 | 9,900 | — | — |
| 2021-07-26 | $8.76 | $9.53 | 14,200 | — | — |
| 2021-07-23 | $8.82 | $9.59 | 200 | — | — |
| 2021-07-22 | $8.82 | $9.59 | 1,600 | — | — |
| 2021-07-21 | $8.82 | $9.59 | 4,600 | — | — |
| 2021-07-20 | $8.78 | $9.55 | 23,600 | — | — |
| 2021-07-19 | $8.92 | $9.70 | 5,800 | — | — |
| 2021-07-16 | $8.92 | $9.70 | 3,200 | — | — |
| 2021-07-15 | $9.00 | $9.79 | 4,000 | — | — |
| 2021-07-14 | $8.97 | $9.76 | 3,500 | — | — |
| 2021-07-13 | $9.05 | $9.84 | 18,800 | — | — |
| 2021-07-12 | $9.14 | $9.94 | 12,300 | — | — |
| 2021-07-09 | $9.18 | $9.98 | 63,000 | — | — |
| 2021-07-08 | $9.20 | $10.01 | 371,500 | — | — |
| 2021-07-07 | $9.20 | $10.01 | 5,000 | — | — |
| 2021-07-06 | $9.25 | $10.06 | 2,900 | — | — |
| 2021-07-02 | $9.15 | $9.95 | 0 | — | — |
| 2021-07-01 | $9.15 | $9.95 | 7,500 | — | — |
| 2021-06-30 | $9.13 | $9.93 | 3,800 | — | — |
| 2021-06-29 | $9.16 | $9.96 | 2,800 | — | — |
| 2021-06-28 | $9.55 | $10.39 | 5,200 | — | — |
| 2021-06-25 | $9.62 | $10.46 | 12,200 | — | — |
| 2021-06-24 | $9.14 | $9.94 | 2,700 | — | — |
| 2021-06-23 | $9.08 | $9.87 | 6,300 | — | — |
| 2021-06-22 | $8.65 | $9.41 | 10,100 | — | — |
| 2021-06-21 | $8.57 | $9.32 | 11,200 | — | — |
| 2021-06-18 | $8.53 | $9.28 | 15,900 | — | — |
| 2021-06-17 | $8.50 | $9.24 | 9,500 | — | — |
| 2021-06-16 | $8.50 | $9.24 | 12,800 | — | — |
| 2021-06-15 | $8.06 | $8.77 | 2,500 | — | — |
| 2021-06-14 | $8.35 | $9.08 | 3,100 | — | — |
| 2021-06-11 | $8.15 | $8.86 | 33,800 | — | — |
| 2021-06-10 | $8.00 | $8.70 | 8,900 | — | — |
| 2021-06-09 | $7.99 | $8.69 | 9,700 | — | — |
| 2021-06-08 | $8.00 | $8.70 | 8,600 | — | — |
| 2021-06-07 | $8.04 | $8.74 | 4,700 | — | — |
| 2021-06-04 | $8.01 | $8.71 | 6,600 | — | — |
| 2021-06-03 | $8.04 | $8.74 | 17,000 | — | — |
| 2021-06-02 | $8.48 | $9.22 | 6,800 | — | — |
| 2021-06-01 | $8.44 | $9.18 | 7,700 | — | — |
| 2021-05-28 | $8.19 | $8.91 | 8,200 | — | — |
| 2021-05-27 | $8.26 | $8.98 | 4,400 | — | — |
| 2021-05-26 | $8.42 | $9.16 | 5,800 | — | — |
| 2021-05-25 | $8.21 | $8.93 | 7,300 | — | — |
| 2021-05-24 | $8.50 | $9.24 | 7,600 | — | — |
| 2021-05-21 | $8.32 | $9.05 | 8,300 | — | — |
| 2021-05-20 | $8.50 | $9.24 | 10,000 | — | — |
| 2021-05-19 | $8.50 | $9.24 | 12,700 | — | — |
| 2021-05-18 | $8.56 | $9.31 | 9,600 | — | — |
| 2021-05-17 | $8.74 | $9.50 | 3,000 | — | — |
| 2021-05-14 | $8.85 | $9.62 | 10,800 | — | — |
| 2021-05-13 | $8.78 | $9.55 | 12,600 | — | — |
| 2021-05-12 | $8.80 | $9.57 | 21,700 | — | — |
| 2021-05-11 | $8.91 | $9.69 | 1,200 | — | — |
| 2021-05-10 | $8.91 | $9.69 | 1,200 | — | — |
| 2021-05-07 | $9.02 | $9.81 | 1,400 | — | — |
| 2021-05-06 | $9.05 | $9.84 | 1,500 | — | — |
| 2021-05-05 | $9.23 | $10.04 | 2,100 | — | — |
| 2021-05-04 | $9.36 | $10.18 | 2,400 | — | — |
| 2021-05-03 | $9.12 | $9.92 | 6,600 | — | — |
| 2021-04-30 | $9.31 | $10.12 | 1,800 | — | — |
| 2021-04-29 | $9.31 | $10.12 | 1,900 | — | — |
| 2021-04-28 | $9.38 | $10.20 | 2,900 | — | — |
| 2021-04-27 | $9.70 | $10.55 | 1,300 | — | — |
| 2021-04-26 | $9.50 | $10.33 | 2,100 | — | — |
| 2021-04-23 | $9.75 | $10.60 | 1,400 | — | — |
| 2021-04-22 | $9.35 | $10.17 | 1,700 | — | — |
| 2021-04-21 | $9.75 | $10.60 | 6,000 | — | — |
| 2021-04-20 | $9.41 | $10.23 | 0 | — | — |
| 2021-04-19 | $9.41 | $10.23 | 700 | — | — |
| 2021-04-16 | $9.56 | $10.40 | 0 | — | — |
| 2021-04-15 | $9.56 | $10.40 | 500 | — | — |
| 2021-04-14 | $9.60 | $10.44 | 1,700 | — | — |
| 2021-04-13 | $9.82 | $10.68 | 0 | — | — |
| 2021-04-12 | $9.82 | $10.68 | 500 | — | — |
| 2021-04-09 | $9.84 | $10.70 | 400 | — | — |
| 2021-04-08 | $9.84 | $10.70 | 1,600 | — | — |
| 2021-04-07 | $10.00 | $10.88 | 3,700 | — | — |
| 2021-04-06 | $10.19 | $11.08 | 2,200 | — | — |
| 2021-04-05 | $10.19 | $11.08 | 3,900 | — | — |
| 2021-04-01 | $10.48 | $11.40 | 1,800 | — | — |
| 2021-03-31 | $10.48 | $11.40 | 1,700 | — | — |
| 2021-03-30 | $10.39 | $11.30 | 2,700 | — | — |
| 2021-03-29 | $10.53 | $11.45 | 1,900 | — | — |
| 2021-03-26 | $10.61 | $11.54 | 1,900 | — | — |
| 2021-03-25 | $10.54 | $11.46 | 700 | — | — |
| 2021-03-24 | $10.46 | $11.38 | 100 | — | — |
| 2021-03-23 | $10.61 | $11.54 | 1,000 | — | — |
| 2021-03-22 | $10.61 | $11.54 | 2,600 | — | — |
| 2021-03-19 | $10.57 | $11.50 | 4,500 | — | — |
| 2021-03-18 | $10.71 | $11.65 | 0 | — | — |
| 2021-03-17 | $10.71 | $11.65 | 100 | — | — |
| 2021-03-16 | $10.71 | $11.65 | 100 | — | — |
| 2021-03-15 | $10.46 | $11.38 | 500 | — | — |
| 2021-03-12 | $10.11 | $10.99 | 1,500 | — | — |
| 2021-03-11 | $10.75 | $11.69 | 0 | — | — |
| 2021-03-10 | $10.75 | $11.69 | 0 | — | — |
| 2021-03-09 | $10.75 | $11.69 | 600 | — | — |
| 2021-03-08 | $10.71 | $11.65 | 100 | — | — |
| 2021-03-05 | $11.00 | $11.96 | 0 | — | — |
| 2021-03-04 | $11.00 | $11.96 | 1,100 | — | — |
| 2021-03-03 | $10.91 | $11.86 | 0 | — | — |
| 2021-03-02 | $10.91 | $11.86 | 200 | — | — |
| 2021-03-01 | $10.80 | $11.75 | 3,400 | — | — |
| 2021-02-26 | $10.87 | $11.82 | 500 | — | — |
| 2021-02-25 | $10.28 | $11.18 | 300 | — | — |
| 2021-02-24 | $10.01 | $10.89 | 0 | — | — |
| 2021-02-23 | $10.01 | $10.89 | 200 | — | — |
| 2021-02-22 | $9.99 | $10.86 | 0 | — | — |
| 2021-02-19 | $9.99 | $10.86 | 0 | — | — |
| 2021-02-18 | $9.99 | $10.86 | 0 | — | — |
| 2021-02-17 | $9.99 | $10.86 | 600 | — | — |
| 2021-02-16 | $10.31 | $11.21 | 400 | — | — |
| 2021-02-12 | $10.56 | $11.48 | 300 | — | — |
| 2021-02-11 | $10.87 | $11.82 | 0 | — | — |
| 2021-02-10 | $10.87 | $11.82 | 400 | — | — |
| 2021-02-09 | $10.95 | $11.91 | 0 | — | — |
| 2021-02-08 | $10.95 | $11.91 | 400 | — | — |
| 2021-02-05 | $10.85 | $11.80 | 0 | — | — |
| 2021-02-04 | $10.85 | $11.80 | 300 | — | — |
| 2021-02-03 | $9.92 | $10.79 | 0 | — | — |
| 2021-02-02 | $9.92 | $10.79 | 0 | — | — |
| 2021-02-01 | $9.92 | $10.79 | 300 | — | — |
| 2021-01-29 | $10.25 | $11.15 | 0 | — | — |
| 2021-01-28 | $10.25 | $11.15 | 1,500 | — | — |
| 2021-01-27 | $10.69 | $11.63 | 0 | — | — |
| 2021-01-26 | $10.69 | $11.63 | 300 | — | — |
| 2021-01-25 | $10.90 | $11.85 | 600 | — | — |
| 2021-01-22 | $10.20 | $11.09 | 0 | — | — |
| 2021-01-21 | $10.20 | $11.09 | 0 | — | — |
| 2021-01-20 | $10.20 | $11.09 | 1,300 | — | — |
| 2021-01-19 | $10.40 | $11.31 | 0 | — | — |
| 2021-01-15 | $10.40 | $11.31 | 0 | — | — |
| 2021-01-14 | $10.40 | $11.31 | 5,200 | — | — |
| 2021-01-13 | $10.40 | $11.31 | 2,400 | — | — |
| 2021-01-12 | $10.00 | $10.88 | 0 | — | — |
| 2021-01-11 | $10.00 | $10.88 | 6,000 | — | — |
| 2021-01-08 | $10.49 | $11.41 | 0 | — | — |
| 2021-01-07 | $10.49 | $11.41 | 300 | — | — |
| 2021-01-06 | $9.55 | $10.39 | 2,300 | — | — |
| 2021-01-05 | $9.79 | $10.65 | 800 | — | — |
| 2021-01-04 | $9.74 | $10.59 | 1,900 | — | — |