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
- 1998-01-29 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 | $11.76 | $11.76 | 519,400 | — | — |
| 2021-12-30 | $11.70 | $11.70 | 616,600 | — | — |
| 2021-12-29 | $11.78 | $11.78 | 400,400 | — | — |
| 2021-12-28 | $11.85 | $11.85 | 431,300 | — | — |
| 2021-12-27 | $11.74 | $11.74 | 387,300 | — | — |
| 2021-12-23 | $11.60 | $11.60 | 405,700 | — | — |
| 2021-12-22 | $11.51 | $11.51 | 337,900 | — | — |
| 2021-12-21 | $11.51 | $11.51 | 534,800 | — | — |
| 2021-12-20 | $11.50 | $11.50 | 674,000 | — | — |
| 2021-12-17 | $11.92 | $11.92 | 2,486,500 | — | — |
| 2021-12-16 | $11.86 | $11.86 | 696,800 | — | — |
| 2021-12-15 | $11.74 | $11.74 | 640,100 | — | — |
| 2021-12-14 | $11.57 | $11.57 | 592,700 | — | — |
| 2021-12-13 | $11.70 | $11.70 | 788,200 | — | — |
| 2021-12-10 | $11.51 | $11.51 | 687,700 | — | — |
| 2021-12-09 | $11.28 | $11.28 | 652,900 | — | — |
| 2021-12-08 | $11.26 | $11.26 | 523,500 | — | — |
| 2021-12-07 | $10.89 | $10.89 | 538,800 | — | — |
| 2021-12-06 | $10.83 | $10.83 | 677,600 | — | — |
| 2021-12-03 | $10.37 | $10.37 | 529,700 | — | — |
| 2021-12-02 | $10.26 | $10.26 | 677,200 | — | — |
| 2021-12-01 | $9.86 | $9.86 | 773,800 | — | — |
| 2021-11-30 | $9.85 | $9.85 | 895,800 | — | — |
| 2021-11-29 | $9.89 | $9.89 | 755,700 | — | — |
| 2021-11-26 | $10.24 | $10.24 | 456,600 | — | — |
| 2021-11-24 | $10.46 | $10.46 | 451,100 | — | — |
| 2021-11-23 | $10.38 | $10.38 | 655,200 | — | — |
| 2021-11-22 | $10.51 | $10.51 | 487,600 | — | — |
| 2021-11-19 | $10.54 | $10.54 | 493,400 | — | — |
| 2021-11-18 | $10.63 | $10.63 | 588,100 | — | — |
| 2021-11-17 | $10.72 | $10.72 | 686,300 | — | — |
| 2021-11-16 | $10.71 | $10.71 | 608,900 | — | — |
| 2021-11-15 | $10.49 | $10.49 | 887,600 | — | — |
| 2021-11-12 | $10.39 | $10.39 | 684,600 | — | — |
| 2021-11-11 | $10.25 | $10.25 | 655,400 | — | — |
| 2021-11-10 | $10.41 | $10.41 | 551,100 | — | — |
| 2021-11-09 | $10.41 | $10.41 | 656,900 | — | — |
| 2021-11-08 | $10.47 | $10.47 | 666,900 | — | — |
| 2021-11-05 | $10.95 | $10.95 | 805,400 | — | — |
| 2021-11-04 | $10.49 | $10.49 | 709,200 | — | — |
| 2021-11-03 | $10.87 | $10.87 | 411,900 | — | — |
| 2021-11-02 | $10.53 | $10.53 | 566,300 | — | — |
| 2021-11-01 | $11.01 | $11.01 | 583,200 | — | — |
| 2021-10-29 | $10.62 | $10.62 | 658,800 | — | — |
| 2021-10-28 | $10.64 | $10.64 | 247,000 | — | — |
| 2021-10-27 | $10.55 | $10.55 | 264,100 | — | — |
| 2021-10-26 | $10.69 | $10.69 | 269,700 | — | — |
| 2021-10-25 | $10.75 | $10.75 | 320,700 | — | — |
| 2021-10-22 | $10.56 | $10.56 | 200,300 | — | — |
| 2021-10-21 | $10.68 | $10.68 | 276,900 | — | — |
| 2021-10-20 | $10.55 | $10.55 | 412,000 | — | — |
| 2021-10-19 | $10.77 | $10.77 | 266,000 | — | — |
| 2021-10-18 | $10.79 | $10.79 | 277,600 | — | — |
| 2021-10-15 | $10.86 | $10.86 | 363,900 | — | — |
| 2021-10-14 | $10.85 | $10.85 | 302,400 | — | — |
| 2021-10-13 | $10.73 | $10.73 | 306,100 | — | — |
| 2021-10-12 | $10.78 | $10.78 | 339,300 | — | — |
| 2021-10-11 | $11.13 | $11.13 | 153,400 | — | — |
| 2021-10-08 | $11.27 | $11.27 | 190,800 | — | — |
| 2021-10-07 | $11.25 | $11.25 | 443,200 | — | — |
| 2021-10-06 | $11.07 | $11.07 | 576,400 | — | — |
| 2021-10-05 | $11.14 | $11.14 | 465,300 | — | — |
| 2021-10-04 | $11.05 | $11.05 | 440,700 | — | — |
| 2021-10-01 | $10.84 | $10.84 | 552,000 | — | — |
| 2021-09-30 | $10.56 | $10.56 | 258,100 | — | — |
| 2021-09-29 | $10.67 | $10.67 | 228,200 | — | — |
| 2021-09-28 | $10.68 | $10.68 | 461,600 | — | — |
| 2021-09-27 | $10.70 | $10.70 | 387,600 | — | — |
| 2021-09-24 | $10.54 | $10.54 | 355,400 | — | — |
| 2021-09-23 | $10.55 | $10.55 | 371,200 | — | — |
| 2021-09-22 | $10.48 | $10.48 | 410,700 | — | — |
| 2021-09-21 | $10.45 | $10.45 | 394,300 | — | — |
| 2021-09-20 | $10.63 | $10.63 | 923,000 | — | — |
| 2021-09-17 | $10.61 | $10.61 | 1,185,500 | — | — |
| 2021-09-16 | $10.47 | $10.47 | 288,900 | — | — |
| 2021-09-15 | $10.69 | $10.69 | 694,100 | — | — |
| 2021-09-14 | $10.52 | $10.52 | 317,800 | — | — |
| 2021-09-13 | $10.81 | $10.81 | 576,100 | — | — |
| 2021-09-10 | $10.57 | $10.57 | 341,800 | — | — |
| 2021-09-09 | $10.77 | $10.77 | 254,200 | — | — |
| 2021-09-08 | $10.85 | $10.85 | 418,000 | — | — |
| 2021-09-07 | $10.78 | $10.78 | 277,300 | — | — |
| 2021-09-03 | $10.86 | $10.86 | 468,500 | — | — |
| 2021-09-02 | $10.91 | $10.91 | 438,000 | — | — |
| 2021-09-01 | $10.94 | $10.94 | 324,000 | — | — |
| 2021-08-31 | $10.98 | $10.98 | 296,400 | — | — |
| 2021-08-30 | $10.95 | $10.95 | 266,900 | — | — |
| 2021-08-27 | $11.14 | $11.14 | 385,500 | — | — |
| 2021-08-26 | $10.93 | $10.93 | 237,600 | — | — |
| 2021-08-25 | $11.17 | $11.17 | 281,100 | — | — |
| 2021-08-24 | $11.19 | $11.19 | 276,100 | — | — |
| 2021-08-23 | $11.08 | $11.08 | 240,400 | — | — |
| 2021-08-20 | $10.85 | $10.85 | 380,800 | — | — |
| 2021-08-19 | $10.62 | $10.62 | 342,900 | — | — |
| 2021-08-18 | $10.86 | $10.86 | 348,200 | — | — |
| 2021-08-17 | $11.03 | $11.03 | 271,000 | — | — |
| 2021-08-16 | $11.22 | $11.22 | 201,600 | — | — |
| 2021-08-13 | $11.34 | $11.34 | 149,300 | — | — |
| 2021-08-12 | $11.39 | $11.39 | 225,700 | — | — |
| 2021-08-11 | $11.34 | $11.34 | 233,500 | — | — |
| 2021-08-10 | $11.33 | $11.33 | 437,300 | — | — |
| 2021-08-09 | $11.42 | $11.42 | 394,500 | — | — |
| 2021-08-06 | $11.62 | $11.62 | 891,300 | — | — |
| 2021-08-05 | $12.05 | $12.05 | 520,300 | — | — |
| 2021-08-04 | $11.80 | $11.80 | 348,200 | — | — |
| 2021-08-03 | $12.05 | $12.05 | 392,800 | — | — |
| 2021-08-02 | $12.01 | $12.01 | 483,500 | — | — |
| 2021-07-30 | $11.86 | $11.86 | 299,100 | — | — |
| 2021-07-29 | $11.95 | $11.95 | 453,300 | — | — |
| 2021-07-28 | $11.72 | $11.72 | 311,900 | — | — |
| 2021-07-27 | $11.37 | $11.37 | 313,200 | — | — |
| 2021-07-26 | $11.34 | $11.34 | 218,000 | — | — |
| 2021-07-23 | $11.39 | $11.39 | 291,300 | — | — |
| 2021-07-22 | $11.41 | $11.41 | 274,100 | — | — |
| 2021-07-21 | $11.66 | $11.66 | 292,900 | — | — |
| 2021-07-20 | $11.62 | $11.62 | 396,600 | — | — |
| 2021-07-19 | $11.38 | $11.38 | 482,100 | — | — |
| 2021-07-16 | $11.47 | $11.47 | 457,100 | — | — |
| 2021-07-15 | $11.46 | $11.46 | 634,200 | — | — |
| 2021-07-14 | $11.65 | $11.65 | 665,200 | — | — |
| 2021-07-13 | $12.23 | $12.23 | 531,500 | — | — |
| 2021-07-12 | $12.27 | $12.27 | 400,800 | — | — |
| 2021-07-09 | $12.14 | $12.14 | 329,900 | — | — |
| 2021-07-08 | $11.90 | $11.90 | 464,800 | — | — |
| 2021-07-07 | $12.13 | $12.13 | 482,300 | — | — |
| 2021-07-06 | $12.24 | $12.24 | 441,900 | — | — |
| 2021-07-02 | $12.41 | $12.41 | 275,500 | — | — |
| 2021-07-01 | $12.31 | $12.31 | 364,000 | — | — |
| 2021-06-30 | $12.27 | $12.27 | 549,800 | — | — |
| 2021-06-29 | $12.31 | $12.31 | 309,400 | — | — |
| 2021-06-28 | $12.34 | $12.34 | 658,500 | — | — |
| 2021-06-25 | $12.80 | $12.80 | 3,124,700 | — | — |
| 2021-06-24 | $12.81 | $12.81 | 376,600 | — | — |
| 2021-06-23 | $12.51 | $12.51 | 387,700 | — | — |
| 2021-06-22 | $12.68 | $12.68 | 482,100 | — | — |
| 2021-06-21 | $13.02 | $13.02 | 466,100 | — | — |
| 2021-06-18 | $12.87 | $12.87 | 820,200 | — | — |
| 2021-06-17 | $13.07 | $13.07 | 508,100 | — | — |
| 2021-06-16 | $12.99 | $12.99 | 566,000 | — | — |
| 2021-06-15 | $13.10 | $13.10 | 497,000 | — | — |
| 2021-06-14 | $12.97 | $12.97 | 427,200 | — | — |
| 2021-06-11 | $12.75 | $12.75 | 290,000 | — | — |
| 2021-06-10 | $12.76 | $12.76 | 200,900 | — | — |
| 2021-06-09 | $12.59 | $12.59 | 272,900 | — | — |
| 2021-06-08 | $12.63 | $12.63 | 422,100 | — | — |
| 2021-06-07 | $12.55 | $12.55 | 294,400 | — | — |
| 2021-06-04 | $12.46 | $12.46 | 278,100 | — | — |
| 2021-06-03 | $12.34 | $12.34 | 337,600 | — | — |
| 2021-06-02 | $12.47 | $12.47 | 400,300 | — | — |
| 2021-06-01 | $12.56 | $12.56 | 405,400 | — | — |
| 2021-05-28 | $12.19 | $12.19 | 581,900 | — | — |
| 2021-05-27 | $12.28 | $12.28 | 495,500 | — | — |
| 2021-05-26 | $12.11 | $12.11 | 608,700 | — | — |
| 2021-05-25 | $11.79 | $11.79 | 765,100 | — | — |
| 2021-05-24 | $11.98 | $11.98 | 600,200 | — | — |
| 2021-05-21 | $12.16 | $12.16 | 372,900 | — | — |
| 2021-05-20 | $12.25 | $12.25 | 252,900 | — | — |
| 2021-05-19 | $12.11 | $12.11 | 500,900 | — | — |
| 2021-05-18 | $12.14 | $12.14 | 268,400 | — | — |
| 2021-05-17 | $12.16 | $12.16 | 403,500 | — | — |
| 2021-05-14 | $12.20 | $12.20 | 405,900 | — | — |
| 2021-05-13 | $11.90 | $11.90 | 562,500 | — | — |
| 2021-05-12 | $11.84 | $11.84 | 571,500 | — | — |
| 2021-05-11 | $11.81 | $11.81 | 559,500 | — | — |
| 2021-05-10 | $11.99 | $11.99 | 856,600 | — | — |
| 2021-05-07 | $12.01 | $12.01 | 581,000 | — | — |
| 2021-05-06 | $12.02 | $12.02 | 567,700 | — | — |
| 2021-05-05 | $11.93 | $11.93 | 380,000 | — | — |
| 2021-05-04 | $12.05 | $12.05 | 533,000 | — | — |
| 2021-05-03 | $12.14 | $12.14 | 771,900 | — | — |
| 2021-04-30 | $11.66 | $11.66 | 541,000 | — | — |
| 2021-04-29 | $12.04 | $12.04 | 483,400 | — | — |
| 2021-04-28 | $11.98 | $11.98 | 364,200 | — | — |
| 2021-04-27 | $11.97 | $11.97 | 488,000 | — | — |
| 2021-04-26 | $12.09 | $12.09 | 313,700 | — | — |
| 2021-04-23 | $11.89 | $11.89 | 388,400 | — | — |
| 2021-04-22 | $11.78 | $11.78 | 274,400 | — | — |
| 2021-04-21 | $11.75 | $11.75 | 346,300 | — | — |
| 2021-04-20 | $11.71 | $11.71 | 388,100 | — | — |
| 2021-04-19 | $11.63 | $11.63 | 363,300 | — | — |
| 2021-04-16 | $11.99 | $11.99 | 346,800 | — | — |
| 2021-04-15 | $11.79 | $11.79 | 391,200 | — | — |
| 2021-04-14 | $11.43 | $11.43 | 378,700 | — | — |
| 2021-04-13 | $11.41 | $11.41 | 415,500 | — | — |
| 2021-04-12 | $11.76 | $11.76 | 267,100 | — | — |
| 2021-04-09 | $12.00 | $12.00 | 285,100 | — | — |
| 2021-04-08 | $11.96 | $11.96 | 677,600 | — | — |
| 2021-04-07 | $11.94 | $11.94 | 434,300 | — | — |
| 2021-04-06 | $12.24 | $12.24 | 448,100 | — | — |
| 2021-04-05 | $12.59 | $12.59 | 515,800 | — | — |
| 2021-04-01 | $12.45 | $12.45 | 381,900 | — | — |
| 2021-03-31 | $11.96 | $11.96 | 546,100 | — | — |
| 2021-03-30 | $11.95 | $11.95 | 426,900 | — | — |
| 2021-03-29 | $12.05 | $12.05 | 764,000 | — | — |
| 2021-03-26 | $12.60 | $12.60 | 643,300 | — | — |
| 2021-03-25 | $12.18 | $12.18 | 397,300 | — | — |
| 2021-03-24 | $11.79 | $11.79 | 601,700 | — | — |
| 2021-03-23 | $11.98 | $11.98 | 685,600 | — | — |
| 2021-03-22 | $12.55 | $12.55 | 289,600 | — | — |
| 2021-03-19 | $12.73 | $12.73 | 1,123,000 | — | — |
| 2021-03-18 | $12.64 | $12.64 | 440,300 | — | — |
| 2021-03-17 | $12.51 | $12.51 | 299,100 | — | — |
| 2021-03-16 | $12.33 | $12.33 | 444,500 | — | — |
| 2021-03-15 | $12.46 | $12.46 | 362,900 | — | — |
| 2021-03-12 | $12.70 | $12.70 | 502,200 | — | — |
| 2021-03-11 | $12.63 | $12.63 | 341,200 | — | — |
| 2021-03-10 | $12.36 | $12.36 | 476,100 | — | — |
| 2021-03-09 | $12.14 | $12.14 | 485,700 | — | — |
| 2021-03-08 | $11.82 | $11.82 | 479,500 | — | — |
| 2021-03-05 | $11.81 | $11.81 | 705,200 | — | — |
| 2021-03-04 | $11.43 | $11.43 | 736,500 | — | — |
| 2021-03-03 | $11.64 | $11.64 | 674,700 | — | — |
| 2021-03-02 | $12.26 | $12.26 | 871,500 | — | — |
| 2021-03-01 | $13.31 | $13.31 | 516,700 | — | — |
| 2021-02-26 | $12.87 | $12.87 | 394,400 | — | — |
| 2021-02-25 | $13.04 | $13.04 | 807,500 | — | — |
| 2021-02-24 | $13.86 | $13.86 | 398,800 | — | — |
| 2021-02-23 | $13.61 | $13.61 | 311,500 | — | — |
| 2021-02-22 | $13.37 | $13.37 | 361,800 | — | — |
| 2021-02-19 | $13.50 | $13.50 | 286,600 | — | — |
| 2021-02-18 | $13.44 | $13.44 | 573,300 | — | — |
| 2021-02-17 | $12.50 | $12.50 | 724,600 | — | — |
| 2021-02-16 | $12.78 | $12.78 | 469,100 | — | — |
| 2021-02-12 | $13.42 | $13.42 | 329,900 | — | — |
| 2021-02-11 | $13.31 | $13.31 | 354,700 | — | — |
| 2021-02-10 | $13.69 | $13.69 | 254,400 | — | — |
| 2021-02-09 | $13.84 | $13.84 | 324,000 | — | — |
| 2021-02-08 | $13.64 | $13.64 | 325,500 | — | — |
| 2021-02-05 | $13.28 | $13.28 | 409,200 | — | — |
| 2021-02-04 | $13.18 | $13.18 | 598,100 | — | — |
| 2021-02-03 | $12.46 | $12.46 | 288,000 | — | — |
| 2021-02-02 | $12.52 | $12.52 | 291,500 | — | — |
| 2021-02-01 | $12.31 | $12.31 | 351,200 | — | — |
| 2021-01-29 | $11.83 | $11.83 | 361,900 | — | — |
| 2021-01-28 | $11.85 | $11.85 | 419,500 | — | — |
| 2021-01-27 | $12.36 | $12.36 | 495,000 | — | — |
| 2021-01-26 | $12.36 | $12.36 | 276,800 | — | — |
| 2021-01-25 | $12.58 | $12.58 | 405,500 | — | — |
| 2021-01-22 | $12.67 | $12.67 | 253,400 | — | — |
| 2021-01-21 | $12.75 | $12.75 | 367,800 | — | — |
| 2021-01-20 | $12.64 | $12.64 | 387,700 | — | — |
| 2021-01-19 | $12.82 | $12.82 | 343,700 | — | — |
| 2021-01-15 | $12.79 | $12.79 | 372,200 | — | — |
| 2021-01-14 | $12.80 | $12.80 | 745,100 | — | — |
| 2021-01-13 | $12.54 | $12.54 | 322,200 | — | — |
| 2021-01-12 | $12.78 | $12.78 | 343,300 | — | — |
| 2021-01-11 | $12.67 | $12.67 | 222,400 | — | — |
| 2021-01-08 | $12.55 | $12.55 | 631,300 | — | — |
| 2021-01-07 | $12.49 | $12.49 | 271,000 | — | — |
| 2021-01-06 | $12.61 | $12.61 | 757,500 | — | — |
| 2021-01-05 | $12.90 | $12.90 | 394,600 | — | — |
| 2021-01-04 | $12.52 | $12.52 | 468,200 | — | — |