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
- 2012-11-08 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 | $13.02 | $33.78 | 62,500 | — | — |
| 2021-12-30 | $13.03 | $33.80 | 46,400 | — | — |
| 2021-12-29 | $13.01 | $33.75 | 54,700 | — | — |
| 2021-12-28 | $13.15 | $34.11 | 26,000 | — | — |
| 2021-12-27 | $13.09 | $33.96 | 47,700 | — | — |
| 2021-12-23 | $12.97 | $33.65 | 79,100 | — | — |
| 2021-12-22 | $12.60 | $32.69 | 46,400 | — | — |
| 2021-12-21 | $12.39 | $32.14 | 106,300 | — | — |
| 2021-12-20 | $12.38 | $32.11 | 99,600 | — | — |
| 2021-12-17 | $12.61 | $32.71 | 75,100 | — | — |
| 2021-12-16 | $12.83 | $33.28 | 64,500 | — | — |
| 2021-12-15 | $13.01 | $33.75 | 77,600 | — | — |
| 2021-12-14 | $13.07 | $33.66 | 87,100 | — | — |
| 2021-12-13 | $12.82 | $33.02 | 150,600 | — | — |
| 2021-12-10 | $13.31 | $34.28 | 27,100 | — | — |
| 2021-12-09 | $13.32 | $34.31 | 94,000 | — | — |
| 2021-12-08 | $13.32 | $34.31 | 108,300 | — | — |
| 2021-12-07 | $13.16 | $33.90 | 81,100 | — | — |
| 2021-12-06 | $13.07 | $33.66 | 122,000 | — | — |
| 2021-12-03 | $12.98 | $33.43 | 45,500 | — | — |
| 2021-12-02 | $13.38 | $34.46 | 36,200 | — | — |
| 2021-12-01 | $13.26 | $34.15 | 52,500 | — | — |
| 2021-11-30 | $13.25 | $34.13 | 173,600 | — | — |
| 2021-11-29 | $13.75 | $35.41 | 42,800 | — | — |
| 2021-11-26 | $13.78 | $35.25 | 102,100 | — | — |
| 2021-11-24 | $14.02 | $35.87 | 36,600 | — | — |
| 2021-11-23 | $14.12 | $36.12 | 48,000 | — | — |
| 2021-11-22 | $13.95 | $35.69 | 97,500 | — | — |
| 2021-11-19 | $13.94 | $35.66 | 66,300 | — | — |
| 2021-11-18 | $13.84 | $35.41 | 107,000 | — | — |
| 2021-11-17 | $14.10 | $36.07 | 73,800 | — | — |
| 2021-11-16 | $14.22 | $36.38 | 90,200 | — | — |
| 2021-11-15 | $14.22 | $36.38 | 106,700 | — | — |
| 2021-11-12 | $14.40 | $36.84 | 203,800 | — | — |
| 2021-11-11 | $14.42 | $36.89 | 81,700 | — | — |
| 2021-11-10 | $14.35 | $36.71 | 73,500 | — | — |
| 2021-11-09 | $14.65 | $37.48 | 160,500 | — | — |
| 2021-11-08 | $14.41 | $36.86 | 86,000 | — | — |
| 2021-11-05 | $14.23 | $36.40 | 87,200 | — | — |
| 2021-11-04 | $13.94 | $35.66 | 139,400 | — | — |
| 2021-11-03 | $13.66 | $34.95 | 77,400 | — | — |
| 2021-11-02 | $13.85 | $35.43 | 64,000 | — | — |
| 2021-11-01 | $14.11 | $36.10 | 109,400 | — | — |
| 2021-10-29 | $13.91 | $35.59 | 69,900 | — | — |
| 2021-10-28 | $13.95 | $35.69 | 66,400 | — | — |
| 2021-10-27 | $13.89 | $35.30 | 54,600 | — | — |
| 2021-10-26 | $13.78 | $35.02 | 49,300 | — | — |
| 2021-10-25 | $13.92 | $35.37 | 51,200 | — | — |
| 2021-10-22 | $13.78 | $35.02 | 48,400 | — | — |
| 2021-10-21 | $13.87 | $35.25 | 59,200 | — | — |
| 2021-10-20 | $13.85 | $35.19 | 76,600 | — | — |
| 2021-10-19 | $13.71 | $34.84 | 60,600 | — | — |
| 2021-10-18 | $13.56 | $34.46 | 83,500 | — | — |
| 2021-10-15 | $13.46 | $34.20 | 77,100 | — | — |
| 2021-10-14 | $13.27 | $33.72 | 60,600 | — | — |
| 2021-10-13 | $13.26 | $33.70 | 62,600 | — | — |
| 2021-10-12 | $13.19 | $33.52 | 62,400 | — | — |
| 2021-10-11 | $13.11 | $33.31 | 41,200 | — | — |
| 2021-10-08 | $13.18 | $33.49 | 23,100 | — | — |
| 2021-10-07 | $13.03 | $33.11 | 45,200 | — | — |
| 2021-10-06 | $13.10 | $33.29 | 52,300 | — | — |
| 2021-10-05 | $13.19 | $33.52 | 31,200 | — | — |
| 2021-10-04 | $13.25 | $33.67 | 41,200 | — | — |
| 2021-10-01 | $13.13 | $33.36 | 45,300 | — | — |
| 2021-09-30 | $13.06 | $33.19 | 48,200 | — | — |
| 2021-09-29 | $13.30 | $33.80 | 44,700 | — | — |
| 2021-09-28 | $13.28 | $33.49 | 53,600 | — | — |
| 2021-09-27 | $13.44 | $33.90 | 71,900 | — | — |
| 2021-09-24 | $13.41 | $33.82 | 42,100 | — | — |
| 2021-09-23 | $13.38 | $33.74 | 51,200 | — | — |
| 2021-09-22 | $13.38 | $33.74 | 59,400 | — | — |
| 2021-09-21 | $13.39 | $33.77 | 89,900 | — | — |
| 2021-09-20 | $13.01 | $32.81 | 73,900 | — | — |
| 2021-09-17 | $13.35 | $33.67 | 64,600 | — | — |
| 2021-09-16 | $13.02 | $32.84 | 52,000 | — | — |
| 2021-09-15 | $13.46 | $33.95 | 76,300 | — | — |
| 2021-09-14 | $13.08 | $32.99 | 37,200 | — | — |
| 2021-09-13 | $13.01 | $32.81 | 69,200 | — | — |
| 2021-09-10 | $12.99 | $32.76 | 54,000 | — | — |
| 2021-09-09 | $13.12 | $33.09 | 52,200 | — | — |
| 2021-09-08 | $13.09 | $33.01 | 33,600 | — | — |
| 2021-09-07 | $12.90 | $32.53 | 73,800 | — | — |
| 2021-09-03 | $12.89 | $32.51 | 32,600 | — | — |
| 2021-09-02 | $12.92 | $32.58 | 43,900 | — | — |
| 2021-09-01 | $12.97 | $32.71 | 67,700 | — | — |
| 2021-08-31 | $12.95 | $32.66 | 43,500 | — | — |
| 2021-08-30 | $13.00 | $32.79 | 54,000 | — | — |
| 2021-08-27 | $13.32 | $33.34 | 68,100 | — | — |
| 2021-08-26 | $13.21 | $33.07 | 48,200 | — | — |
| 2021-08-25 | $13.15 | $32.92 | 56,400 | — | — |
| 2021-08-24 | $13.09 | $32.76 | 73,200 | — | — |
| 2021-08-23 | $13.07 | $32.71 | 44,600 | — | — |
| 2021-08-20 | $13.06 | $32.69 | 52,300 | — | — |
| 2021-08-19 | $12.84 | $32.14 | 113,500 | — | — |
| 2021-08-18 | $13.28 | $33.24 | 38,400 | — | — |
| 2021-08-17 | $13.38 | $33.49 | 56,400 | — | — |
| 2021-08-16 | $13.61 | $34.07 | 71,500 | — | — |
| 2021-08-13 | $13.50 | $33.79 | 98,000 | — | — |
| 2021-08-12 | $13.29 | $33.27 | 39,200 | — | — |
| 2021-08-11 | $13.21 | $33.07 | 36,200 | — | — |
| 2021-08-10 | $13.12 | $32.84 | 25,300 | — | — |
| 2021-08-09 | $13.00 | $32.54 | 50,200 | — | — |
| 2021-08-06 | $13.06 | $32.69 | 35,500 | — | — |
| 2021-08-05 | $13.11 | $32.81 | 53,000 | — | — |
| 2021-08-04 | $13.25 | $33.17 | 44,000 | — | — |
| 2021-08-03 | $13.18 | $32.99 | 50,100 | — | — |
| 2021-08-02 | $12.97 | $32.46 | 56,200 | — | — |
| 2021-07-30 | $12.93 | $32.36 | 77,100 | — | — |
| 2021-07-29 | $13.23 | $33.12 | 53,200 | — | — |
| 2021-07-28 | $13.48 | $33.49 | 59,700 | — | — |
| 2021-07-27 | $13.47 | $33.47 | 51,300 | — | — |
| 2021-07-26 | $13.44 | $33.39 | 50,500 | — | — |
| 2021-07-23 | $13.39 | $33.27 | 54,200 | — | — |
| 2021-07-22 | $13.31 | $33.07 | 44,200 | — | — |
| 2021-07-21 | $13.21 | $32.82 | 107,100 | — | — |
| 2021-07-20 | $12.99 | $32.27 | 81,500 | — | — |
| 2021-07-19 | $12.45 | $30.93 | 108,700 | — | — |
| 2021-07-16 | $12.76 | $31.70 | 38,200 | — | — |
| 2021-07-15 | $12.64 | $31.40 | 75,200 | — | — |
| 2021-07-14 | $12.83 | $31.88 | 48,000 | — | — |
| 2021-07-13 | $13.03 | $32.37 | 66,700 | — | — |
| 2021-07-12 | $13.01 | $32.32 | 46,300 | — | — |
| 2021-07-09 | $12.68 | $31.50 | 63,500 | — | — |
| 2021-07-08 | $12.64 | $31.40 | 51,600 | — | — |
| 2021-07-07 | $12.75 | $31.68 | 34,000 | — | — |
| 2021-07-06 | $12.84 | $31.90 | 57,600 | — | — |
| 2021-07-02 | $12.91 | $32.07 | 36,500 | — | — |
| 2021-07-01 | $12.76 | $31.70 | 46,100 | — | — |
| 2021-06-30 | $12.59 | $31.28 | 71,200 | — | — |
| 2021-06-29 | $12.66 | $31.45 | 73,600 | — | — |
| 2021-06-28 | $13.01 | $32.12 | 66,200 | — | — |
| 2021-06-25 | $12.99 | $32.07 | 50,800 | — | — |
| 2021-06-24 | $13.17 | $32.51 | 36,600 | — | — |
| 2021-06-23 | $13.04 | $32.19 | 29,000 | — | — |
| 2021-06-22 | $13.07 | $32.27 | 48,500 | — | — |
| 2021-06-21 | $13.06 | $32.24 | 61,700 | — | — |
| 2021-06-18 | $12.63 | $31.18 | 115,600 | — | — |
| 2021-06-17 | $13.05 | $32.22 | 60,100 | — | — |
| 2021-06-16 | $13.30 | $32.83 | 49,100 | — | — |
| 2021-06-15 | $13.30 | $32.83 | 64,800 | — | — |
| 2021-06-14 | $13.28 | $32.78 | 81,000 | — | — |
| 2021-06-11 | $13.11 | $32.36 | 47,900 | — | — |
| 2021-06-10 | $13.13 | $32.41 | 64,500 | — | — |
| 2021-06-09 | $13.30 | $32.83 | 42,800 | — | — |
| 2021-06-08 | $13.27 | $32.76 | 68,700 | — | — |
| 2021-06-07 | $13.29 | $32.81 | 57,500 | — | — |
| 2021-06-04 | $13.35 | $32.96 | 61,400 | — | — |
| 2021-06-03 | $13.34 | $32.93 | 49,700 | — | — |
| 2021-06-02 | $13.39 | $33.05 | 75,100 | — | — |
| 2021-06-01 | $13.33 | $32.91 | 81,000 | — | — |
| 2021-05-28 | $13.20 | $32.59 | 99,900 | — | — |
| 2021-05-27 | $13.16 | $32.49 | 69,300 | — | — |
| 2021-05-26 | $13.00 | $31.89 | 52,700 | — | — |
| 2021-05-25 | $12.90 | $31.64 | 93,000 | — | — |
| 2021-05-24 | $13.00 | $31.89 | 99,800 | — | — |
| 2021-05-21 | $12.95 | $31.76 | 74,300 | — | — |
| 2021-05-20 | $12.91 | $31.67 | 20,500 | — | — |
| 2021-05-19 | $12.80 | $31.40 | 48,700 | — | — |
| 2021-05-18 | $12.82 | $31.45 | 88,800 | — | — |
| 2021-05-17 | $12.98 | $31.84 | 48,800 | — | — |
| 2021-05-14 | $12.94 | $31.74 | 70,300 | — | — |
| 2021-05-13 | $12.75 | $31.27 | 55,700 | — | — |
| 2021-05-12 | $12.40 | $30.42 | 88,700 | — | — |
| 2021-05-11 | $12.60 | $30.91 | 152,800 | — | — |
| 2021-05-10 | $13.01 | $31.91 | 77,900 | — | — |
| 2021-05-07 | $13.23 | $32.45 | 45,600 | — | — |
| 2021-05-06 | $13.37 | $32.79 | 50,600 | — | — |
| 2021-05-05 | $13.44 | $32.97 | 72,600 | — | — |
| 2021-05-04 | $13.12 | $32.18 | 74,400 | — | — |
| 2021-05-03 | $13.33 | $32.70 | 91,400 | — | — |
| 2021-04-30 | $13.34 | $32.72 | 58,500 | — | — |
| 2021-04-29 | $13.51 | $33.14 | 85,200 | — | — |
| 2021-04-28 | $13.66 | $33.30 | 47,800 | — | — |
| 2021-04-27 | $13.58 | $33.11 | 44,100 | — | — |
| 2021-04-26 | $13.56 | $33.06 | 56,200 | — | — |
| 2021-04-23 | $13.48 | $32.86 | 85,400 | — | — |
| 2021-04-22 | $13.45 | $32.79 | 51,000 | — | — |
| 2021-04-21 | $13.61 | $33.18 | 29,400 | — | — |
| 2021-04-20 | $13.58 | $33.11 | 69,700 | — | — |
| 2021-04-19 | $13.65 | $33.28 | 43,700 | — | — |
| 2021-04-16 | $13.60 | $33.16 | 39,300 | — | — |
| 2021-04-15 | $13.58 | $33.11 | 68,100 | — | — |
| 2021-04-14 | $13.60 | $33.16 | 41,100 | — | — |
| 2021-04-13 | $13.62 | $33.21 | 32,400 | — | — |
| 2021-04-12 | $13.60 | $33.16 | 42,600 | — | — |
| 2021-04-09 | $13.43 | $32.74 | 81,400 | — | — |
| 2021-04-08 | $13.35 | $32.55 | 104,000 | — | — |
| 2021-04-07 | $13.15 | $32.06 | 74,300 | — | — |
| 2021-04-06 | $12.99 | $31.67 | 61,200 | — | — |
| 2021-04-05 | $12.96 | $31.60 | 48,100 | — | — |
| 2021-04-01 | $12.81 | $31.23 | 70,500 | — | — |
| 2021-03-31 | $12.70 | $30.96 | 89,500 | — | — |
| 2021-03-30 | $12.64 | $30.82 | 47,400 | — | — |
| 2021-03-29 | $12.67 | $30.69 | 81,700 | — | — |
| 2021-03-26 | $12.66 | $30.66 | 91,100 | — | — |
| 2021-03-25 | $12.62 | $30.57 | 55,000 | — | — |
| 2021-03-24 | $12.42 | $30.08 | 48,000 | — | — |
| 2021-03-23 | $12.46 | $30.18 | 48,800 | — | — |
| 2021-03-22 | $12.44 | $30.13 | 69,700 | — | — |
| 2021-03-19 | $12.10 | $29.31 | 182,700 | — | — |
| 2021-03-18 | $11.98 | $29.02 | 81,100 | — | — |
| 2021-03-17 | $12.28 | $29.74 | 68,900 | — | — |
| 2021-03-16 | $12.47 | $30.20 | 50,000 | — | — |
| 2021-03-15 | $12.60 | $30.52 | 85,900 | — | — |
| 2021-03-12 | $12.64 | $30.61 | 68,300 | — | — |
| 2021-03-11 | $12.57 | $30.44 | 96,500 | — | — |
| 2021-03-10 | $12.42 | $30.08 | 65,400 | — | — |
| 2021-03-09 | $12.60 | $30.52 | 104,400 | — | — |
| 2021-03-08 | $12.19 | $29.52 | 173,600 | — | — |
| 2021-03-05 | $11.81 | $28.60 | 161,100 | — | — |
| 2021-03-04 | $11.93 | $28.89 | 72,500 | — | — |
| 2021-03-03 | $12.06 | $29.21 | 56,600 | — | — |
| 2021-03-02 | $11.75 | $28.46 | 88,100 | — | — |
| 2021-03-01 | $11.83 | $28.65 | 67,400 | — | — |
| 2021-02-26 | $11.64 | $28.19 | 62,400 | — | — |
| 2021-02-25 | $11.60 | $28.10 | 78,500 | — | — |
| 2021-02-24 | $12.02 | $28.91 | 83,300 | — | — |
| 2021-02-23 | $11.58 | $27.85 | 70,100 | — | — |
| 2021-02-22 | $11.74 | $28.24 | 100,100 | — | — |
| 2021-02-19 | $11.51 | $27.68 | 69,500 | — | — |
| 2021-02-18 | $11.32 | $27.23 | 36,100 | — | — |
| 2021-02-17 | $11.21 | $26.96 | 63,400 | — | — |
| 2021-02-16 | $11.18 | $26.89 | 117,300 | — | — |
| 2021-02-12 | $10.84 | $26.07 | 73,900 | — | — |
| 2021-02-11 | $10.91 | $26.24 | 97,300 | — | — |
| 2021-02-10 | $10.72 | $25.78 | 60,900 | — | — |
| 2021-02-09 | $10.63 | $25.57 | 50,200 | — | — |
| 2021-02-08 | $10.56 | $25.40 | 82,000 | — | — |
| 2021-02-05 | $10.73 | $25.81 | 59,900 | — | — |
| 2021-02-04 | $10.83 | $26.05 | 99,400 | — | — |
| 2021-02-03 | $10.80 | $25.98 | 59,600 | — | — |
| 2021-02-02 | $10.63 | $25.57 | 149,000 | — | — |
| 2021-02-01 | $10.46 | $25.16 | 108,000 | — | — |
| 2021-01-29 | $10.29 | $24.75 | 65,300 | — | — |
| 2021-01-28 | $10.53 | $25.33 | 91,600 | — | — |
| 2021-01-27 | $10.50 | $25.06 | 107,100 | — | — |
| 2021-01-26 | $10.86 | $25.91 | 59,700 | — | — |
| 2021-01-25 | $10.90 | $26.01 | 103,800 | — | — |
| 2021-01-22 | $11.24 | $26.82 | 100,400 | — | — |
| 2021-01-21 | $11.41 | $27.23 | 115,700 | — | — |
| 2021-01-20 | $11.34 | $27.06 | 88,700 | — | — |
| 2021-01-19 | $10.90 | $26.01 | 122,700 | — | — |
| 2021-01-15 | $10.88 | $25.96 | 54,700 | — | — |
| 2021-01-14 | $10.92 | $26.06 | 50,500 | — | — |
| 2021-01-13 | $10.72 | $25.58 | 60,100 | — | — |
| 2021-01-12 | $10.36 | $24.72 | 54,500 | — | — |
| 2021-01-11 | $10.18 | $24.29 | 97,100 | — | — |
| 2021-01-08 | $10.50 | $25.06 | 105,000 | — | — |
| 2021-01-07 | $10.32 | $24.63 | 93,100 | — | — |
| 2021-01-06 | $10.51 | $25.08 | 70,500 | — | — |
| 2021-01-05 | $10.81 | $25.80 | 54,700 | — | — |
| 2021-01-04 | $10.77 | $25.70 | 73,600 | — | — |