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
- 2001-04-11 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 | $13.08 | $15.29 | 273,000 | — | — |
| 2021-12-30 | $13.08 | $15.30 | 493,500 | — | — |
| 2021-12-29 | $12.89 | $15.07 | 246,000 | — | — |
| 2021-12-28 | $12.71 | $14.86 | 238,000 | — | — |
| 2021-12-27 | $12.72 | $14.88 | 255,000 | — | — |
| 2021-12-23 | $12.56 | $14.68 | 427,500 | — | — |
| 2021-12-22 | $12.42 | $14.52 | 437,000 | — | — |
| 2021-12-21 | $12.32 | $14.40 | 381,000 | — | — |
| 2021-12-20 | $12.13 | $14.18 | 607,000 | — | — |
| 2021-12-17 | $12.09 | $14.13 | 1,267,500 | — | — |
| 2021-12-16 | $12.37 | $14.46 | 822,000 | — | — |
| 2021-12-15 | $12.09 | $14.14 | 622,500 | — | — |
| 2021-12-14 | $12.16 | $14.22 | 775,500 | — | — |
| 2021-12-13 | $12.13 | $14.18 | 2,227,000 | — | — |
| 2021-12-10 | $12.09 | $14.13 | 301,500 | — | — |
| 2021-12-09 | $12.12 | $14.17 | 641,500 | — | — |
| 2021-12-08 | $12.13 | $14.19 | 442,500 | — | — |
| 2021-12-07 | $12.06 | $14.10 | 1,076,000 | — | — |
| 2021-12-06 | $11.90 | $13.91 | 1,052,000 | — | — |
| 2021-12-03 | $12.10 | $14.15 | 725,000 | — | — |
| 2021-12-02 | $12.48 | $14.59 | 1,347,500 | — | — |
| 2021-12-01 | $12.30 | $14.38 | 487,000 | — | — |
| 2021-11-30 | $12.49 | $14.60 | 1,508,500 | — | — |
| 2021-11-29 | $12.37 | $14.46 | 491,500 | — | — |
| 2021-11-26 | $12.60 | $14.73 | 571,500 | — | — |
| 2021-11-24 | $12.23 | $14.30 | 632,000 | — | — |
| 2021-11-23 | $12.27 | $14.34 | 627,000 | — | — |
| 2021-11-22 | $12.15 | $14.20 | 478,500 | — | — |
| 2021-11-19 | $12.47 | $14.58 | 378,500 | — | — |
| 2021-11-18 | $12.56 | $14.69 | 520,500 | — | — |
| 2021-11-17 | $12.73 | $14.89 | 422,500 | — | — |
| 2021-11-16 | $12.82 | $14.99 | 403,500 | — | — |
| 2021-11-15 | $13.08 | $15.29 | 181,500 | — | — |
| 2021-11-12 | $13.01 | $15.21 | 440,000 | — | — |
| 2021-11-11 | $12.99 | $15.19 | 350,500 | — | — |
| 2021-11-10 | $12.99 | $15.18 | 365,000 | — | — |
| 2021-11-09 | $12.93 | $15.12 | 346,000 | — | — |
| 2021-11-08 | $12.97 | $15.16 | 889,000 | — | — |
| 2021-11-05 | $12.68 | $14.82 | 757,500 | — | — |
| 2021-11-04 | $12.74 | $14.90 | 762,000 | — | — |
| 2021-11-03 | $12.79 | $14.96 | 905,500 | — | — |
| 2021-11-02 | $12.68 | $14.82 | 688,500 | — | — |
| 2021-11-01 | $12.71 | $14.86 | 895,000 | — | — |
| 2021-10-29 | $12.29 | $14.37 | 383,000 | — | — |
| 2021-10-28 | $12.21 | $14.28 | 530,500 | — | — |
| 2021-10-27 | $12.26 | $14.34 | 551,000 | — | — |
| 2021-10-26 | $12.32 | $14.40 | 653,000 | — | — |
| 2021-10-25 | $12.35 | $14.43 | 652,000 | — | — |
| 2021-10-22 | $12.26 | $14.34 | 776,000 | — | — |
| 2021-10-21 | $12.31 | $14.39 | 899,000 | — | — |
| 2021-10-20 | $12.62 | $14.75 | 424,500 | — | — |
| 2021-10-19 | $12.77 | $14.93 | 692,500 | — | — |
| 2021-10-18 | $12.93 | $15.12 | 352,000 | — | — |
| 2021-10-15 | $13.20 | $15.43 | 347,000 | — | — |
| 2021-10-14 | $13.09 | $15.31 | 725,500 | — | — |
| 2021-10-13 | $12.94 | $15.13 | 2,360,000 | — | — |
| 2021-10-12 | $12.91 | $15.10 | 675,000 | — | — |
| 2021-10-11 | $12.89 | $15.07 | 198,500 | — | — |
| 2021-10-08 | $12.86 | $15.04 | 857,000 | — | — |
| 2021-10-07 | $13.10 | $15.31 | 555,500 | — | — |
| 2021-10-06 | $13.17 | $15.40 | 1,181,000 | — | — |
| 2021-10-05 | $13.34 | $15.59 | 1,091,000 | — | — |
| 2021-10-04 | $13.45 | $15.72 | 721,000 | — | — |
| 2021-10-01 | $13.27 | $15.51 | 943,500 | — | — |
| 2021-09-30 | $13.03 | $15.23 | 545,000 | — | — |
| 2021-09-29 | $13.04 | $15.24 | 517,500 | — | — |
| 2021-09-28 | $12.92 | $15.11 | 947,500 | — | — |
| 2021-09-27 | $12.93 | $15.12 | 710,000 | — | — |
| 2021-09-24 | $12.97 | $15.17 | 256,000 | — | — |
| 2021-09-23 | $13.01 | $15.21 | 287,500 | — | — |
| 2021-09-22 | $13.09 | $15.30 | 210,500 | — | — |
| 2021-09-21 | $13.16 | $15.39 | 1,377,000 | — | — |
| 2021-09-20 | $13.01 | $15.21 | 429,500 | — | — |
| 2021-09-17 | $13.27 | $15.51 | 544,000 | — | — |
| 2021-09-16 | $13.38 | $15.65 | 476,000 | — | — |
| 2021-09-15 | $13.47 | $15.75 | 572,000 | — | — |
| 2021-09-14 | $13.37 | $15.64 | 398,000 | — | — |
| 2021-09-13 | $13.44 | $15.71 | 605,500 | — | — |
| 2021-09-10 | $13.19 | $15.42 | 479,500 | — | — |
| 2021-09-09 | $13.15 | $15.37 | 432,000 | — | — |
| 2021-09-08 | $13.26 | $15.51 | 299,500 | — | — |
| 2021-09-07 | $13.30 | $15.55 | 312,500 | — | — |
| 2021-09-03 | $13.42 | $15.69 | 324,500 | — | — |
| 2021-09-02 | $13.34 | $15.60 | 583,000 | — | — |
| 2021-09-01 | $13.08 | $15.29 | 722,000 | — | — |
| 2021-08-31 | $12.84 | $15.01 | 1,409,000 | — | — |
| 2021-08-30 | $12.64 | $14.77 | 508,500 | — | — |
| 2021-08-27 | $12.44 | $14.54 | 663,000 | — | — |
| 2021-08-26 | $12.04 | $14.07 | 495,500 | — | — |
| 2021-08-25 | $12.21 | $14.27 | 1,212,000 | — | — |
| 2021-08-24 | $12.30 | $14.38 | 837,000 | — | — |
| 2021-08-23 | $12.23 | $14.29 | 346,000 | — | — |
| 2021-08-20 | $12.27 | $14.34 | 739,000 | — | — |
| 2021-08-19 | $12.52 | $14.63 | 404,000 | — | — |
| 2021-08-18 | $12.42 | $14.52 | 616,000 | — | — |
| 2021-08-17 | $12.54 | $14.66 | 387,000 | — | — |
| 2021-08-16 | $12.54 | $14.66 | 236,500 | — | — |
| 2021-08-13 | $12.54 | $14.66 | 183,500 | — | — |
| 2021-08-12 | $12.64 | $14.78 | 262,000 | — | — |
| 2021-08-11 | $12.68 | $14.83 | 360,000 | — | — |
| 2021-08-10 | $12.72 | $14.87 | 342,000 | — | — |
| 2021-08-09 | $12.89 | $15.07 | 597,500 | — | — |
| 2021-08-06 | $12.87 | $15.05 | 637,500 | — | — |
| 2021-08-05 | $12.82 | $14.99 | 619,500 | — | — |
| 2021-08-04 | $12.74 | $14.90 | 723,500 | — | — |
| 2021-08-03 | $12.66 | $14.80 | 684,000 | — | — |
| 2021-08-02 | $12.52 | $14.64 | 833,000 | — | — |
| 2021-07-30 | $12.51 | $14.63 | 1,444,000 | — | — |
| 2021-07-29 | $12.66 | $14.72 | 460,000 | — | — |
| 2021-07-28 | $12.64 | $14.69 | 652,500 | — | — |
| 2021-07-27 | $12.72 | $14.80 | 1,229,500 | — | — |
| 2021-07-26 | $14.52 | $16.89 | 764,000 | — | — |
| 2021-07-23 | $14.60 | $16.98 | 338,000 | — | — |
| 2021-07-22 | $14.48 | $16.84 | 457,000 | — | — |
| 2021-07-21 | $14.41 | $16.76 | 512,500 | — | — |
| 2021-07-20 | $14.32 | $16.65 | 575,000 | — | — |
| 2021-07-19 | $14.48 | $16.84 | 635,000 | — | — |
| 2021-07-16 | $14.49 | $16.86 | 335,000 | — | — |
| 2021-07-15 | $14.51 | $16.87 | 639,500 | — | — |
| 2021-07-14 | $14.63 | $17.01 | 748,500 | — | — |
| 2021-07-13 | $14.66 | $17.05 | 441,500 | — | — |
| 2021-07-12 | $14.82 | $17.24 | 568,500 | — | — |
| 2021-07-09 | $14.79 | $17.20 | 407,500 | — | — |
| 2021-07-08 | $14.72 | $17.12 | 392,000 | — | — |
| 2021-07-07 | $14.98 | $17.34 | 1,241,000 | — | — |
| 2021-07-06 | $14.87 | $17.21 | 439,000 | — | — |
| 2021-07-02 | $15.06 | $17.43 | 364,000 | — | — |
| 2021-07-01 | $15.04 | $17.41 | 414,000 | — | — |
| 2021-06-30 | $14.70 | $17.02 | 622,500 | — | — |
| 2021-06-29 | $14.69 | $17.01 | 318,000 | — | — |
| 2021-06-28 | $14.61 | $16.91 | 454,000 | — | — |
| 2021-06-25 | $14.38 | $16.64 | 294,500 | — | — |
| 2021-06-24 | $14.20 | $16.44 | 474,000 | — | — |
| 2021-06-23 | $14.28 | $16.53 | 720,500 | — | — |
| 2021-06-22 | $14.34 | $16.60 | 475,500 | — | — |
| 2021-06-21 | $14.35 | $16.61 | 782,000 | — | — |
| 2021-06-18 | $14.30 | $16.55 | 1,076,500 | — | — |
| 2021-06-17 | $14.42 | $16.69 | 748,500 | — | — |
| 2021-06-16 | $14.71 | $17.03 | 332,500 | — | — |
| 2021-06-15 | $14.74 | $17.07 | 390,000 | — | — |
| 2021-06-14 | $14.84 | $17.18 | 219,500 | — | — |
| 2021-06-11 | $14.81 | $17.15 | 840,500 | — | — |
| 2021-06-10 | $14.52 | $16.81 | 417,000 | — | — |
| 2021-06-09 | $14.36 | $16.62 | 281,500 | — | — |
| 2021-06-08 | $14.43 | $16.70 | 246,500 | — | — |
| 2021-06-07 | $14.36 | $16.62 | 224,000 | — | — |
| 2021-06-04 | $14.45 | $16.73 | 210,500 | — | — |
| 2021-06-03 | $14.39 | $16.66 | 246,000 | — | — |
| 2021-06-02 | $14.48 | $16.76 | 347,500 | — | — |
| 2021-06-01 | $14.56 | $16.85 | 577,500 | — | — |
| 2021-05-28 | $14.27 | $16.52 | 425,500 | — | — |
| 2021-05-27 | $14.44 | $16.72 | 635,000 | — | — |
| 2021-05-26 | $14.39 | $16.66 | 909,500 | — | — |
| 2021-05-25 | $14.55 | $16.84 | 851,500 | — | — |
| 2021-05-24 | $14.52 | $16.81 | 729,500 | — | — |
| 2021-05-21 | $14.47 | $16.75 | 1,294,500 | — | — |
| 2021-05-20 | $14.51 | $16.80 | 761,000 | — | — |
| 2021-05-19 | $14.44 | $16.72 | 430,500 | — | — |
| 2021-05-18 | $14.35 | $16.61 | 514,500 | — | — |
| 2021-05-17 | $14.40 | $16.67 | 646,000 | — | — |
| 2021-05-14 | $14.40 | $16.67 | 1,303,000 | — | — |
| 2021-05-13 | $14.51 | $16.79 | 544,000 | — | — |
| 2021-05-12 | $14.29 | $16.55 | 342,500 | — | — |
| 2021-05-11 | $14.35 | $16.62 | 514,000 | — | — |
| 2021-05-10 | $14.44 | $16.72 | 352,000 | — | — |
| 2021-05-07 | $14.20 | $16.44 | 480,000 | — | — |
| 2021-05-06 | $14.14 | $16.37 | 705,000 | — | — |
| 2021-05-05 | $14.05 | $16.26 | 506,500 | — | — |
| 2021-05-04 | $13.81 | $15.99 | 554,500 | — | — |
| 2021-05-03 | $14.10 | $16.32 | 659,500 | — | — |
| 2021-04-30 | $13.80 | $15.98 | 912,500 | — | — |
| 2021-04-29 | $13.79 | $15.97 | 482,000 | — | — |
| 2021-04-28 | $13.60 | $15.74 | 732,000 | — | — |
| 2021-04-27 | $13.56 | $15.69 | 652,000 | — | — |
| 2021-04-26 | $13.57 | $15.71 | 751,500 | — | — |
| 2021-04-23 | $13.61 | $15.75 | 895,500 | — | — |
| 2021-04-22 | $13.74 | $15.91 | 933,000 | — | — |
| 2021-04-21 | $13.57 | $15.71 | 1,129,500 | — | — |
| 2021-04-20 | $13.47 | $15.60 | 841,500 | — | — |
| 2021-04-19 | $13.20 | $15.28 | 1,078,000 | — | — |
| 2021-04-16 | $13.00 | $15.05 | 1,108,500 | — | — |
| 2021-04-15 | $12.83 | $14.85 | 878,500 | — | — |
| 2021-04-14 | $12.62 | $14.60 | 400,000 | — | — |
| 2021-04-13 | $12.54 | $14.52 | 784,000 | — | — |
| 2021-04-12 | $13.17 | $15.25 | 966,500 | — | — |
| 2021-04-09 | $12.78 | $14.80 | 957,500 | — | — |
| 2021-04-08 | $12.56 | $14.54 | 548,500 | — | — |
| 2021-04-07 | $12.51 | $14.48 | 799,000 | — | — |
| 2021-04-06 | $12.59 | $14.57 | 918,000 | — | — |
| 2021-04-05 | $12.42 | $14.38 | 1,323,000 | — | — |
| 2021-04-01 | $12.54 | $14.52 | 836,500 | — | — |
| 2021-03-31 | $12.28 | $14.21 | 1,354,500 | — | — |
| 2021-03-30 | $12.22 | $14.15 | 961,000 | — | — |
| 2021-03-29 | $12.20 | $14.12 | 911,500 | — | — |
| 2021-03-26 | $12.25 | $14.18 | 915,500 | — | — |
| 2021-03-25 | $12.04 | $13.94 | 800,000 | — | — |
| 2021-03-24 | $11.92 | $13.80 | 910,500 | — | — |
| 2021-03-23 | $11.95 | $13.84 | 492,500 | — | — |
| 2021-03-22 | $12.02 | $13.91 | 660,500 | — | — |
| 2021-03-19 | $11.80 | $13.66 | 963,000 | — | — |
| 2021-03-18 | $11.60 | $13.42 | 1,532,500 | — | — |
| 2021-03-17 | $11.95 | $13.83 | 1,479,500 | — | — |
| 2021-03-16 | $12.33 | $14.28 | 721,000 | — | — |
| 2021-03-15 | $12.05 | $13.95 | 787,500 | — | — |
| 2021-03-12 | $12.19 | $14.11 | 657,500 | — | — |
| 2021-03-11 | $12.32 | $14.26 | 1,267,000 | — | — |
| 2021-03-10 | $12.25 | $14.18 | 682,000 | — | — |
| 2021-03-09 | $12.16 | $14.08 | 910,000 | — | — |
| 2021-03-08 | $12.15 | $14.06 | 417,000 | — | — |
| 2021-03-05 | $12.26 | $14.19 | 1,317,500 | — | — |
| 2021-03-04 | $12.36 | $14.30 | 2,051,500 | — | — |
| 2021-03-03 | $12.19 | $14.11 | 1,486,000 | — | — |
| 2021-03-02 | $12.09 | $13.99 | 951,000 | — | — |
| 2021-03-01 | $12.09 | $13.99 | 1,255,000 | — | — |
| 2021-02-26 | $11.99 | $13.88 | 1,550,500 | — | — |
| 2021-02-25 | $12.12 | $14.03 | 911,000 | — | — |
| 2021-02-24 | $12.20 | $14.12 | 1,330,000 | — | — |
| 2021-02-23 | $12.22 | $14.15 | 1,447,000 | — | — |
| 2021-02-22 | $12.22 | $14.15 | 878,000 | — | — |
| 2021-02-19 | $12.65 | $14.64 | 1,303,000 | — | — |
| 2021-02-18 | $12.54 | $14.52 | 1,946,000 | — | — |
| 2021-02-17 | $12.53 | $14.50 | 805,000 | — | — |
| 2021-02-16 | $12.80 | $14.82 | 731,000 | — | — |
| 2021-02-12 | $13.18 | $15.26 | 678,000 | — | — |
| 2021-02-11 | $13.24 | $15.32 | 633,500 | — | — |
| 2021-02-10 | $13.14 | $15.22 | 1,079,000 | — | — |
| 2021-02-09 | $13.19 | $15.27 | 1,085,000 | — | — |
| 2021-02-08 | $13.18 | $15.26 | 976,500 | — | — |
| 2021-02-05 | $13.12 | $15.19 | 1,994,500 | — | — |
| 2021-02-04 | $12.70 | $14.70 | 1,706,500 | — | — |
| 2021-02-03 | $12.52 | $14.50 | 2,151,500 | — | — |
| 2021-02-02 | $12.19 | $14.12 | 1,959,000 | — | — |
| 2021-02-01 | $11.83 | $13.70 | 1,782,000 | — | — |
| 2021-01-29 | $12.26 | $14.19 | 1,923,500 | — | — |
| 2021-01-28 | $13.21 | $15.29 | 1,431,000 | — | — |
| 2021-01-27 | $13.15 | $15.22 | 1,336,500 | — | — |
| 2021-01-26 | $13.72 | $15.88 | 1,120,500 | — | — |
| 2021-01-25 | $13.87 | $16.05 | 522,000 | — | — |
| 2021-01-22 | $13.77 | $15.94 | 662,500 | — | — |
| 2021-01-21 | $13.74 | $15.91 | 356,000 | — | — |
| 2021-01-20 | $13.93 | $16.12 | 587,000 | — | — |
| 2021-01-19 | $13.93 | $16.12 | 696,500 | — | — |
| 2021-01-15 | $14.21 | $16.45 | 820,000 | — | — |
| 2021-01-14 | $14.40 | $16.67 | 783,500 | — | — |
| 2021-01-13 | $14.35 | $16.61 | 503,000 | — | — |
| 2021-01-12 | $14.41 | $16.68 | 1,043,500 | — | — |
| 2021-01-11 | $14.62 | $16.92 | 936,000 | — | — |
| 2021-01-08 | $14.35 | $16.61 | 1,233,500 | — | — |
| 2021-01-07 | $14.28 | $16.54 | 958,500 | — | — |
| 2021-01-06 | $14.44 | $16.71 | 584,500 | — | — |
| 2021-01-05 | $14.42 | $16.69 | 698,000 | — | — |
| 2021-01-04 | $14.24 | $16.49 | 1,065,000 | — | — |