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
- 2013-10-09 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 | $13.12 | $18.10 | 12,500 | — | — |
| 2021-12-30 | $13.05 | $18.01 | 18,300 | — | — |
| 2021-12-29 | $13.00 | $17.94 | 20,200 | — | — |
| 2021-12-28 | $13.02 | $17.97 | 18,800 | — | — |
| 2021-12-27 | $13.05 | $18.01 | 7,900 | — | — |
| 2021-12-23 | $12.94 | $17.86 | 66,100 | — | — |
| 2021-12-22 | $12.91 | $17.81 | 11,300 | — | — |
| 2021-12-21 | $12.73 | $17.57 | 31,900 | — | — |
| 2021-12-20 | $12.52 | $17.28 | 14,700 | — | — |
| 2021-12-17 | $12.76 | $17.61 | 11,000 | — | — |
| 2021-12-16 | $12.90 | $17.80 | 6,500 | — | — |
| 2021-12-15 | $12.92 | $17.83 | 18,100 | — | — |
| 2021-12-14 | $13.11 | $18.09 | 12,900 | — | — |
| 2021-12-13 | $13.49 | $18.61 | 16,200 | — | — |
| 2021-12-10 | $14.41 | $19.88 | 19,400 | — | — |
| 2021-12-09 | $17.44 | $20.27 | 30,000 | — | — |
| 2021-12-08 | $17.11 | $19.89 | 19,700 | — | — |
| 2021-12-07 | $16.65 | $19.35 | 17,700 | — | — |
| 2021-12-06 | $16.28 | $18.92 | 12,000 | — | — |
| 2021-12-03 | $15.83 | $18.40 | 11,400 | — | — |
| 2021-12-02 | $15.83 | $18.40 | 6,000 | — | — |
| 2021-12-01 | $15.53 | $18.05 | 3,600 | — | — |
| 2021-11-30 | $15.61 | $18.14 | 8,600 | — | — |
| 2021-11-29 | $15.76 | $18.32 | 8,100 | — | — |
| 2021-11-26 | $15.70 | $18.25 | 9,600 | — | — |
| 2021-11-24 | $15.96 | $18.55 | 5,600 | — | — |
| 2021-11-23 | $16.01 | $18.61 | 14,400 | — | — |
| 2021-11-22 | $16.21 | $18.84 | 2,300 | — | — |
| 2021-11-19 | $16.19 | $18.82 | 2,100 | — | — |
| 2021-11-18 | $16.24 | $18.88 | 800 | — | — |
| 2021-11-17 | $16.27 | $18.91 | 5,700 | — | — |
| 2021-11-16 | $16.30 | $18.95 | 5,300 | — | — |
| 2021-11-15 | $16.39 | $19.05 | 1,600 | — | — |
| 2021-11-12 | $16.45 | $19.12 | 2,500 | — | — |
| 2021-11-11 | $16.32 | $18.97 | 11,800 | — | — |
| 2021-11-10 | $16.39 | $19.05 | 23,300 | — | — |
| 2021-11-09 | $16.70 | $19.41 | 7,100 | — | — |
| 2021-11-08 | $16.72 | $19.43 | 10,300 | — | — |
| 2021-11-05 | $16.43 | $19.10 | 5,800 | — | — |
| 2021-11-04 | $16.37 | $19.03 | 1,700 | — | — |
| 2021-11-03 | $16.29 | $18.93 | 11,300 | — | — |
| 2021-11-02 | $16.17 | $18.79 | 10,200 | — | — |
| 2021-11-01 | $15.92 | $18.50 | 3,600 | — | — |
| 2021-10-29 | $15.82 | $18.39 | 18,100 | — | — |
| 2021-10-28 | $15.75 | $18.31 | 5,200 | — | — |
| 2021-10-27 | $15.88 | $18.46 | 3,400 | — | — |
| 2021-10-26 | $15.97 | $18.56 | 8,500 | — | — |
| 2021-10-25 | $15.90 | $18.48 | 1,700 | — | — |
| 2021-10-22 | $15.92 | $18.50 | 5,900 | — | — |
| 2021-10-21 | $15.79 | $18.35 | 4,900 | — | — |
| 2021-10-20 | $15.83 | $18.40 | 4,100 | — | — |
| 2021-10-19 | $15.76 | $18.32 | 3,700 | — | — |
| 2021-10-18 | $15.75 | $18.31 | 3,000 | — | — |
| 2021-10-15 | $15.74 | $18.29 | 3,400 | — | — |
| 2021-10-14 | $15.57 | $18.10 | 4,200 | — | — |
| 2021-10-13 | $15.41 | $17.91 | 7,100 | — | — |
| 2021-10-12 | $15.24 | $17.71 | 2,300 | — | — |
| 2021-10-11 | $15.56 | $18.09 | 4,400 | — | — |
| 2021-10-08 | $15.24 | $17.71 | 2,500 | — | — |
| 2021-10-07 | $15.21 | $17.68 | 4,500 | — | — |
| 2021-10-06 | $15.09 | $17.54 | 8,100 | — | — |
| 2021-10-05 | $15.17 | $17.63 | 35,800 | — | — |
| 2021-10-04 | $15.41 | $17.91 | 4,900 | — | — |
| 2021-10-01 | $15.36 | $17.85 | 1,500 | — | — |
| 2021-09-30 | $15.45 | $17.96 | 10,500 | — | — |
| 2021-09-29 | $15.46 | $17.97 | 13,000 | — | — |
| 2021-09-28 | $15.46 | $17.97 | 5,300 | — | — |
| 2021-09-27 | $15.68 | $18.23 | 10,100 | — | — |
| 2021-09-24 | $15.77 | $18.33 | 4,800 | — | — |
| 2021-09-23 | $15.70 | $18.25 | 2,900 | — | — |
| 2021-09-22 | $15.63 | $18.17 | 2,400 | — | — |
| 2021-09-21 | $15.52 | $18.04 | 2,800 | — | — |
| 2021-09-20 | $15.49 | $18.00 | 10,700 | — | — |
| 2021-09-17 | $15.83 | $18.40 | 4,000 | — | — |
| 2021-09-16 | $15.95 | $18.54 | 6,700 | — | — |
| 2021-09-15 | $16.13 | $18.75 | 7,300 | — | — |
| 2021-09-14 | $16.11 | $18.73 | 9,500 | — | — |
| 2021-09-13 | $16.21 | $18.84 | 14,000 | — | — |
| 2021-09-10 | $16.18 | $18.81 | 8,600 | — | — |
| 2021-09-09 | $16.14 | $18.76 | 12,500 | — | — |
| 2021-09-08 | $16.10 | $18.71 | 2,000 | — | — |
| 2021-09-07 | $16.13 | $18.75 | 3,200 | — | — |
| 2021-09-03 | $16.30 | $18.95 | 5,500 | — | — |
| 2021-09-02 | $16.14 | $18.76 | 2,400 | — | — |
| 2021-09-01 | $16.00 | $18.60 | 600 | — | — |
| 2021-08-31 | $16.05 | $18.66 | 800 | — | — |
| 2021-08-30 | $16.00 | $18.60 | 3,300 | — | — |
| 2021-08-27 | $15.91 | $18.49 | 4,100 | — | — |
| 2021-08-26 | $15.68 | $18.23 | 3,500 | — | — |
| 2021-08-25 | $15.90 | $18.48 | 1,600 | — | — |
| 2021-08-24 | $15.85 | $18.42 | 5,900 | — | — |
| 2021-08-23 | $15.61 | $18.14 | 12,900 | — | — |
| 2021-08-20 | $15.60 | $18.13 | 13,800 | — | — |
| 2021-08-19 | $15.63 | $18.17 | 5,300 | — | — |
| 2021-08-18 | $15.73 | $18.28 | 3,000 | — | — |
| 2021-08-17 | $15.85 | $18.42 | 27,800 | — | — |
| 2021-08-16 | $15.86 | $18.43 | 11,700 | — | — |
| 2021-08-13 | $15.85 | $18.42 | 29,000 | — | — |
| 2021-08-12 | $15.76 | $18.32 | 37,300 | — | — |
| 2021-08-11 | $15.72 | $18.27 | 47,400 | — | — |
| 2021-08-10 | $15.48 | $17.99 | 4,700 | — | — |
| 2021-08-09 | $15.37 | $17.86 | 4,700 | — | — |
| 2021-08-06 | $15.43 | $17.93 | 11,500 | — | — |
| 2021-08-05 | $15.39 | $17.89 | 10,400 | — | — |
| 2021-08-04 | $15.28 | $17.76 | 13,400 | — | — |
| 2021-08-03 | $15.32 | $17.81 | 26,600 | — | — |
| 2021-08-02 | $15.28 | $17.76 | 40,900 | — | — |
| 2021-07-30 | $15.11 | $17.56 | 3,300 | — | — |
| 2021-07-29 | $15.10 | $17.55 | 7,200 | — | — |
| 2021-07-28 | $14.98 | $17.41 | 1,200 | — | — |
| 2021-07-27 | $14.92 | $17.34 | 3,900 | — | — |
| 2021-07-26 | $14.97 | $17.40 | 24,800 | — | — |
| 2021-07-23 | $15.22 | $17.69 | 7,300 | — | — |
| 2021-07-22 | $15.07 | $17.52 | 5,600 | — | — |
| 2021-07-21 | $15.11 | $17.56 | 13,100 | — | — |
| 2021-07-20 | $14.80 | $17.20 | 4,100 | — | — |
| 2021-07-19 | $14.64 | $17.02 | 23,700 | — | — |
| 2021-07-16 | $15.00 | $17.43 | 9,500 | — | — |
| 2021-07-15 | $15.12 | $17.57 | 3,100 | — | — |
| 2021-07-14 | $15.07 | $17.52 | 10,500 | — | — |
| 2021-07-13 | $15.16 | $17.62 | 16,600 | — | — |
| 2021-07-12 | $15.16 | $17.62 | 2,700 | — | — |
| 2021-07-09 | $15.25 | $17.73 | 14,800 | — | — |
| 2021-07-08 | $14.98 | $17.41 | 14,500 | — | — |
| 2021-07-07 | $15.07 | $17.52 | 4,300 | — | — |
| 2021-07-06 | $15.05 | $17.49 | 7,700 | — | — |
| 2021-07-02 | $15.14 | $17.60 | 5,600 | — | — |
| 2021-07-01 | $15.06 | $17.50 | 10,100 | — | — |
| 2021-06-30 | $14.98 | $17.41 | 18,800 | — | — |
| 2021-06-29 | $15.02 | $17.46 | 2,400 | — | — |
| 2021-06-28 | $15.01 | $17.45 | 10,500 | — | — |
| 2021-06-25 | $15.09 | $17.54 | 4,800 | — | — |
| 2021-06-24 | $15.05 | $17.49 | 18,900 | — | — |
| 2021-06-23 | $14.95 | $17.38 | 500 | — | — |
| 2021-06-22 | $14.86 | $17.27 | 13,300 | — | — |
| 2021-06-21 | $14.86 | $17.27 | 6,800 | — | — |
| 2021-06-18 | $14.76 | $17.16 | 9,100 | — | — |
| 2021-06-17 | $14.93 | $17.35 | 8,900 | — | — |
| 2021-06-16 | $15.12 | $17.57 | 4,400 | — | — |
| 2021-06-15 | $15.18 | $17.64 | 5,900 | — | — |
| 2021-06-14 | $15.20 | $17.67 | 12,000 | — | — |
| 2021-06-11 | $15.24 | $17.71 | 5,800 | — | — |
| 2021-06-10 | $15.18 | $17.64 | 9,000 | — | — |
| 2021-06-09 | $15.13 | $17.59 | 22,100 | — | — |
| 2021-06-08 | $15.13 | $17.59 | 9,800 | — | — |
| 2021-06-07 | $15.01 | $17.45 | 3,600 | — | — |
| 2021-06-04 | $15.06 | $17.50 | 3,800 | — | — |
| 2021-06-03 | $14.93 | $17.35 | 7,300 | — | — |
| 2021-06-02 | $15.20 | $17.67 | 9,700 | — | — |
| 2021-06-01 | $15.16 | $17.62 | 5,800 | — | — |
| 2021-05-28 | $15.07 | $17.52 | 3,800 | — | — |
| 2021-05-27 | $15.01 | $17.45 | 3,800 | — | — |
| 2021-05-26 | $14.88 | $17.30 | 4,000 | — | — |
| 2021-05-25 | $14.82 | $17.23 | 12,800 | — | — |
| 2021-05-24 | $14.80 | $17.20 | 3,900 | — | — |
| 2021-05-21 | $14.67 | $17.05 | 26,500 | — | — |
| 2021-05-20 | $14.60 | $16.97 | 6,400 | — | — |
| 2021-05-19 | $14.54 | $16.90 | 8,600 | — | — |
| 2021-05-18 | $14.67 | $17.05 | 12,100 | — | — |
| 2021-05-17 | $14.50 | $16.85 | 5,100 | — | — |
| 2021-05-14 | $14.48 | $16.83 | 1,700 | — | — |
| 2021-05-13 | $14.28 | $16.60 | 4,700 | — | — |
| 2021-05-12 | $14.34 | $16.67 | 7,000 | — | — |
| 2021-05-11 | $14.68 | $17.06 | 7,100 | — | — |
| 2021-05-10 | $14.75 | $17.14 | 12,600 | — | — |
| 2021-05-07 | $14.80 | $17.20 | 3,300 | — | — |
| 2021-05-06 | $14.81 | $17.21 | 2,100 | — | — |
| 2021-05-05 | $14.75 | $17.14 | 7,000 | — | — |
| 2021-05-04 | $14.69 | $17.07 | 8,500 | — | — |
| 2021-05-03 | $14.80 | $17.20 | 4,700 | — | — |
| 2021-04-30 | $14.71 | $17.10 | 16,400 | — | — |
| 2021-04-29 | $14.74 | $17.13 | 16,300 | — | — |
| 2021-04-28 | $14.84 | $17.25 | 13,900 | — | — |
| 2021-04-27 | $14.87 | $17.28 | 2,900 | — | — |
| 2021-04-26 | $14.87 | $17.28 | 8,100 | — | — |
| 2021-04-23 | $14.76 | $17.16 | 3,900 | — | — |
| 2021-04-22 | $14.65 | $17.03 | 10,900 | — | — |
| 2021-04-21 | $14.69 | $17.07 | 4,700 | — | — |
| 2021-04-20 | $14.69 | $17.07 | 3,900 | — | — |
| 2021-04-19 | $14.88 | $17.30 | 8,300 | — | — |
| 2021-04-16 | $14.81 | $17.21 | 2,400 | — | — |
| 2021-04-15 | $14.80 | $17.20 | 8,600 | — | — |
| 2021-04-14 | $14.64 | $17.02 | 4,900 | — | — |
| 2021-04-13 | $14.63 | $17.00 | 10,700 | — | — |
| 2021-04-12 | $14.52 | $16.88 | 9,200 | — | — |
| 2021-04-09 | $14.48 | $16.83 | 3,700 | — | — |
| 2021-04-08 | $14.32 | $16.64 | 12,200 | — | — |
| 2021-04-07 | $14.20 | $16.50 | 16,700 | — | — |
| 2021-04-06 | $14.28 | $16.60 | 18,300 | — | — |
| 2021-04-05 | $14.25 | $16.56 | 72,100 | — | — |
| 2021-04-01 | $14.35 | $16.68 | 3,300 | — | — |
| 2021-03-31 | $14.21 | $16.52 | 25,400 | — | — |
| 2021-03-30 | $14.13 | $16.42 | 13,200 | — | — |
| 2021-03-29 | $14.14 | $16.44 | 12,000 | — | — |
| 2021-03-26 | $14.27 | $16.59 | 4,400 | — | — |
| 2021-03-25 | $14.10 | $16.39 | 4,800 | — | — |
| 2021-03-24 | $14.07 | $16.35 | 14,000 | — | — |
| 2021-03-23 | $14.16 | $16.46 | 16,000 | — | — |
| 2021-03-22 | $14.29 | $16.61 | 24,000 | — | — |
| 2021-03-19 | $14.36 | $16.69 | 7,600 | — | — |
| 2021-03-18 | $14.42 | $16.76 | 24,000 | — | — |
| 2021-03-17 | $14.44 | $16.78 | 4,200 | — | — |
| 2021-03-16 | $14.35 | $16.68 | 2,000 | — | — |
| 2021-03-15 | $14.30 | $16.62 | 2,400 | — | — |
| 2021-03-12 | $14.21 | $16.52 | 4,200 | — | — |
| 2021-03-11 | $14.19 | $16.49 | 4,300 | — | — |
| 2021-03-10 | $14.03 | $16.31 | 18,400 | — | — |
| 2021-03-09 | $14.08 | $16.37 | 31,600 | — | — |
| 2021-03-08 | $13.92 | $16.18 | 78,300 | — | — |
| 2021-03-05 | $13.68 | $15.90 | 23,200 | — | — |
| 2021-03-04 | $13.83 | $16.07 | 26,800 | — | — |
| 2021-03-03 | $14.05 | $16.33 | 20,500 | — | — |
| 2021-03-02 | $14.00 | $16.27 | 16,600 | — | — |
| 2021-03-01 | $14.14 | $16.44 | 28,800 | — | — |
| 2021-02-26 | $13.70 | $15.92 | 6,300 | — | — |
| 2021-02-25 | $13.84 | $16.09 | 23,900 | — | — |
| 2021-02-24 | $14.08 | $16.37 | 11,700 | — | — |
| 2021-02-23 | $14.08 | $16.37 | 8,900 | — | — |
| 2021-02-22 | $14.04 | $16.32 | 19,100 | — | — |
| 2021-02-19 | $14.05 | $16.33 | 1,500 | — | — |
| 2021-02-18 | $13.92 | $16.18 | 17,800 | — | — |
| 2021-02-17 | $13.98 | $16.25 | 12,900 | — | — |
| 2021-02-16 | $14.08 | $16.37 | 13,100 | — | — |
| 2021-02-12 | $13.91 | $16.17 | 3,300 | — | — |
| 2021-02-11 | $13.88 | $16.13 | 18,500 | — | — |
| 2021-02-10 | $13.87 | $16.12 | 14,500 | — | — |
| 2021-02-09 | $13.80 | $16.04 | 20,500 | — | — |
| 2021-02-08 | $13.82 | $16.06 | 26,600 | — | — |
| 2021-02-05 | $13.66 | $15.88 | 8,600 | — | — |
| 2021-02-04 | $13.52 | $15.71 | 21,700 | — | — |
| 2021-02-03 | $13.51 | $15.70 | 8,400 | — | — |
| 2021-02-02 | $13.36 | $15.53 | 4,000 | — | — |
| 2021-02-01 | $13.22 | $15.37 | 14,500 | — | — |
| 2021-01-29 | $13.08 | $15.20 | 26,000 | — | — |
| 2021-01-28 | $13.28 | $15.44 | 12,700 | — | — |
| 2021-01-27 | $13.25 | $15.40 | 14,500 | — | — |
| 2021-01-26 | $13.44 | $15.62 | 22,600 | — | — |
| 2021-01-25 | $13.42 | $15.60 | 9,400 | — | — |
| 2021-01-22 | $13.54 | $15.74 | 7,800 | — | — |
| 2021-01-21 | $13.67 | $15.89 | 8,000 | — | — |
| 2021-01-20 | $13.68 | $15.90 | 39,000 | — | — |
| 2021-01-19 | $13.52 | $15.71 | 19,200 | — | — |
| 2021-01-15 | $13.40 | $15.58 | 11,300 | — | — |
| 2021-01-14 | $13.59 | $15.80 | 26,100 | — | — |
| 2021-01-13 | $13.57 | $15.77 | 117,400 | — | — |
| 2021-01-12 | $13.38 | $15.55 | 28,900 | — | — |
| 2021-01-11 | $13.36 | $15.53 | 53,900 | — | — |
| 2021-01-08 | $13.54 | $15.74 | 21,500 | — | — |
| 2021-01-07 | $13.59 | $15.80 | 99,200 | — | — |
| 2021-01-06 | $13.32 | $15.48 | 127,000 | — | — |
| 2021-01-05 | $13.17 | $15.31 | 319,600 | — | — |
| 2021-01-04 | $13.22 | $15.37 | 65,800 | — | — |