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
- 1995-12-15 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 | $10.77 | $59.34 | 46,700 | — | — |
| 2021-12-30 | $10.57 | $58.24 | 41,900 | — | — |
| 2021-12-29 | $10.54 | $58.07 | 35,700 | — | — |
| 2021-12-28 | $10.55 | $58.13 | 42,600 | — | — |
| 2021-12-27 | $10.49 | $57.80 | 34,900 | — | — |
| 2021-12-23 | $10.49 | $57.80 | 44,200 | — | — |
| 2021-12-22 | $10.32 | $56.86 | 127,200 | — | — |
| 2021-12-21 | $10.50 | $57.85 | 46,800 | — | — |
| 2021-12-20 | $10.39 | $57.25 | 68,600 | — | — |
| 2021-12-17 | $10.50 | $57.85 | 73,800 | — | — |
| 2021-12-16 | $10.61 | $58.46 | 41,600 | — | — |
| 2021-12-15 | $10.46 | $57.63 | 84,900 | — | — |
| 2021-12-14 | $10.57 | $58.24 | 65,700 | — | — |
| 2021-12-13 | $10.63 | $58.57 | 28,100 | — | — |
| 2021-12-10 | $10.74 | $59.17 | 31,400 | — | — |
| 2021-12-09 | $10.67 | $58.79 | 47,600 | — | — |
| 2021-12-08 | $10.42 | $57.41 | 29,600 | — | — |
| 2021-12-07 | $10.40 | $57.30 | 57,800 | — | — |
| 2021-12-06 | $10.33 | $56.92 | 48,000 | — | — |
| 2021-12-03 | $10.21 | $56.25 | 76,000 | — | — |
| 2021-12-02 | $10.39 | $57.25 | 27,700 | — | — |
| 2021-12-01 | $10.19 | $56.14 | 57,900 | — | — |
| 2021-11-30 | $9.85 | $54.27 | 129,600 | — | — |
| 2021-11-29 | $10.36 | $57.08 | 50,200 | — | — |
| 2021-11-26 | $10.31 | $56.81 | 24,300 | — | — |
| 2021-11-24 | $10.50 | $57.85 | 71,200 | — | — |
| 2021-11-23 | $10.65 | $58.68 | 58,300 | — | — |
| 2021-11-22 | $10.23 | $56.36 | 83,800 | — | — |
| 2021-11-19 | $10.79 | $59.45 | 14,700 | — | — |
| 2021-11-18 | $10.90 | $60.06 | 31,500 | — | — |
| 2021-11-17 | $11.01 | $60.66 | 31,200 | — | — |
| 2021-11-16 | $10.95 | $60.33 | 33,900 | — | — |
| 2021-11-15 | $11.25 | $61.98 | 14,300 | — | — |
| 2021-11-12 | $11.29 | $62.20 | 10,900 | — | — |
| 2021-11-11 | $11.24 | $61.93 | 15,800 | — | — |
| 2021-11-10 | $11.22 | $61.82 | 21,100 | — | — |
| 2021-11-09 | $11.23 | $61.87 | 52,300 | — | — |
| 2021-11-08 | $11.26 | $62.04 | 41,400 | — | — |
| 2021-11-05 | $11.13 | $61.32 | 64,200 | — | — |
| 2021-11-04 | $11.09 | $61.10 | 43,500 | — | — |
| 2021-11-03 | $11.16 | $61.49 | 46,200 | — | — |
| 2021-11-02 | $11.07 | $60.99 | 45,700 | — | — |
| 2021-11-01 | $11.25 | $61.98 | 34,900 | — | — |
| 2021-10-29 | $11.35 | $62.54 | 28,000 | — | — |
| 2021-10-28 | $11.24 | $61.14 | 43,700 | — | — |
| 2021-10-27 | $11.04 | $60.05 | 35,900 | — | — |
| 2021-10-26 | $11.06 | $60.16 | 34,800 | — | — |
| 2021-10-25 | $11.06 | $60.16 | 64,400 | — | — |
| 2021-10-22 | $10.89 | $59.24 | 18,900 | — | — |
| 2021-10-21 | $10.80 | $58.75 | 37,100 | — | — |
| 2021-10-20 | $10.66 | $57.99 | 40,100 | — | — |
| 2021-10-19 | $10.61 | $57.71 | 27,400 | — | — |
| 2021-10-18 | $10.62 | $57.77 | 43,300 | — | — |
| 2021-10-15 | $10.76 | $58.53 | 57,000 | — | — |
| 2021-10-14 | $10.63 | $57.82 | 54,400 | — | — |
| 2021-10-13 | $10.56 | $57.44 | 85,000 | — | — |
| 2021-10-12 | $10.54 | $57.33 | 59,500 | — | — |
| 2021-10-11 | $10.53 | $57.28 | 41,700 | — | — |
| 2021-10-08 | $10.37 | $56.41 | 43,700 | — | — |
| 2021-10-07 | $10.56 | $57.44 | 39,000 | — | — |
| 2021-10-06 | $10.34 | $56.25 | 60,600 | — | — |
| 2021-10-05 | $10.41 | $56.63 | 67,600 | — | — |
| 2021-10-04 | $10.14 | $55.16 | 64,200 | — | — |
| 2021-10-01 | $10.19 | $55.43 | 33,300 | — | — |
| 2021-09-30 | $10.19 | $55.43 | 52,300 | — | — |
| 2021-09-29 | $10.24 | $55.70 | 68,400 | — | — |
| 2021-09-28 | $10.32 | $56.14 | 35,200 | — | — |
| 2021-09-27 | $10.45 | $56.84 | 61,500 | — | — |
| 2021-09-24 | $10.20 | $55.48 | 67,000 | — | — |
| 2021-09-23 | $9.97 | $54.23 | 42,400 | — | — |
| 2021-09-22 | $9.88 | $53.74 | 51,000 | — | — |
| 2021-09-21 | $9.70 | $52.76 | 81,100 | — | — |
| 2021-09-20 | $9.79 | $53.25 | 70,400 | — | — |
| 2021-09-17 | $9.95 | $54.12 | 94,300 | — | — |
| 2021-09-16 | $9.93 | $54.02 | 83,600 | — | — |
| 2021-09-15 | $9.84 | $53.53 | 92,700 | — | — |
| 2021-09-14 | $9.96 | $54.18 | 140,200 | — | — |
| 2021-09-13 | $10.24 | $55.70 | 94,200 | — | — |
| 2021-09-10 | $10.34 | $56.25 | 76,700 | — | — |
| 2021-09-09 | $10.45 | $56.84 | 94,000 | — | — |
| 2021-09-08 | $10.40 | $56.57 | 83,000 | — | — |
| 2021-09-07 | $10.61 | $57.71 | 79,300 | — | — |
| 2021-09-03 | $10.67 | $58.04 | 55,800 | — | — |
| 2021-09-02 | $10.84 | $58.97 | 32,100 | — | — |
| 2021-09-01 | $10.90 | $59.29 | 47,600 | — | — |
| 2021-08-31 | $10.98 | $59.73 | 107,900 | — | — |
| 2021-08-30 | $10.66 | $57.99 | 37,400 | — | — |
| 2021-08-27 | $10.71 | $58.26 | 54,500 | — | — |
| 2021-08-26 | $10.45 | $56.84 | 51,000 | — | — |
| 2021-08-25 | $10.49 | $57.06 | 50,900 | — | — |
| 2021-08-24 | $10.37 | $56.41 | 153,400 | — | — |
| 2021-08-23 | $10.76 | $58.53 | 39,600 | — | — |
| 2021-08-20 | $10.53 | $57.28 | 57,200 | — | — |
| 2021-08-19 | $10.37 | $56.41 | 78,000 | — | — |
| 2021-08-18 | $10.40 | $56.57 | 91,400 | — | — |
| 2021-08-17 | $10.36 | $56.35 | 75,100 | — | — |
| 2021-08-16 | $10.25 | $55.76 | 170,300 | — | — |
| 2021-08-13 | $10.55 | $57.39 | 53,600 | — | — |
| 2021-08-12 | $10.64 | $57.88 | 77,800 | — | — |
| 2021-08-11 | $10.83 | $58.91 | 35,700 | — | — |
| 2021-08-10 | $10.86 | $59.07 | 32,200 | — | — |
| 2021-08-09 | $10.76 | $58.53 | 74,600 | — | — |
| 2021-08-06 | $11.13 | $60.54 | 35,500 | — | — |
| 2021-08-05 | $11.12 | $60.49 | 60,800 | — | — |
| 2021-08-04 | $11.43 | $62.17 | 60,600 | — | — |
| 2021-08-03 | $11.78 | $64.08 | 68,800 | — | — |
| 2021-08-02 | $11.74 | $63.86 | 105,100 | — | — |
| 2021-07-30 | $11.79 | $64.13 | 45,600 | — | — |
| 2021-07-29 | $11.79 | $64.13 | 23,700 | — | — |
| 2021-07-28 | $11.84 | $64.40 | 36,400 | — | — |
| 2021-07-27 | $11.62 | $63.21 | 23,400 | — | — |
| 2021-07-26 | $11.61 | $63.15 | 26,400 | — | — |
| 2021-07-23 | $11.74 | $63.86 | 38,100 | — | — |
| 2021-07-22 | $11.73 | $63.03 | 103,200 | — | — |
| 2021-07-21 | $11.45 | $61.52 | 39,600 | — | — |
| 2021-07-20 | $11.28 | $60.61 | 41,900 | — | — |
| 2021-07-19 | $11.17 | $60.02 | 89,000 | — | — |
| 2021-07-16 | $11.58 | $62.22 | 69,900 | — | — |
| 2021-07-15 | $11.40 | $61.26 | 17,900 | — | — |
| 2021-07-14 | $11.33 | $60.88 | 36,600 | — | — |
| 2021-07-13 | $11.29 | $60.66 | 33,100 | — | — |
| 2021-07-12 | $11.45 | $61.52 | 27,200 | — | — |
| 2021-07-09 | $11.44 | $61.47 | 20,300 | — | — |
| 2021-07-08 | $11.34 | $60.93 | 39,300 | — | — |
| 2021-07-07 | $11.35 | $60.99 | 38,600 | — | — |
| 2021-07-06 | $11.37 | $61.09 | 47,600 | — | — |
| 2021-07-02 | $11.32 | $60.83 | 22,300 | — | — |
| 2021-07-01 | $11.29 | $60.66 | 47,200 | — | — |
| 2021-06-30 | $11.20 | $60.18 | 47,800 | — | — |
| 2021-06-29 | $11.24 | $60.40 | 54,100 | — | — |
| 2021-06-28 | $11.31 | $60.77 | 52,900 | — | — |
| 2021-06-25 | $11.25 | $60.45 | 49,600 | — | — |
| 2021-06-24 | $11.29 | $60.66 | 50,000 | — | — |
| 2021-06-23 | $11.27 | $60.56 | 73,100 | — | — |
| 2021-06-22 | $11.29 | $60.66 | 25,700 | — | — |
| 2021-06-21 | $11.34 | $60.93 | 51,500 | — | — |
| 2021-06-18 | $11.19 | $60.13 | 51,600 | — | — |
| 2021-06-17 | $11.27 | $60.56 | 22,000 | — | — |
| 2021-06-16 | $11.30 | $60.72 | 25,000 | — | — |
| 2021-06-15 | $11.33 | $60.88 | 31,300 | — | — |
| 2021-06-14 | $11.27 | $60.56 | 21,500 | — | — |
| 2021-06-11 | $11.28 | $60.61 | 39,500 | — | — |
| 2021-06-10 | $11.10 | $59.64 | 87,600 | — | — |
| 2021-06-09 | $11.21 | $60.23 | 88,900 | — | — |
| 2021-06-08 | $11.08 | $59.54 | 94,700 | — | — |
| 2021-06-07 | $10.89 | $58.52 | 101,100 | — | — |
| 2021-06-04 | $10.89 | $58.52 | 133,300 | — | — |
| 2021-06-03 | $10.86 | $58.35 | 211,900 | — | — |
| 2021-06-02 | $10.85 | $58.30 | 120,900 | — | — |
| 2021-06-01 | $10.85 | $58.30 | 115,100 | — | — |
| 2021-05-28 | $10.45 | $56.15 | 61,400 | — | — |
| 2021-05-27 | $10.15 | $54.54 | 600,000 | — | — |
| 2021-05-26 | $10.42 | $55.99 | 77,300 | — | — |
| 2021-05-25 | $10.43 | $56.04 | 155,900 | — | — |
| 2021-05-24 | $10.42 | $55.99 | 107,500 | — | — |
| 2021-05-21 | $10.45 | $56.15 | 149,900 | — | — |
| 2021-05-20 | $10.30 | $55.34 | 62,200 | — | — |
| 2021-05-19 | $10.33 | $55.51 | 53,000 | — | — |
| 2021-05-18 | $10.39 | $55.83 | 86,900 | — | — |
| 2021-05-17 | $10.45 | $56.15 | 102,900 | — | — |
| 2021-05-14 | $10.36 | $55.67 | 169,100 | — | — |
| 2021-05-13 | $10.85 | $58.30 | 76,600 | — | — |
| 2021-05-12 | $10.72 | $57.60 | 48,400 | — | — |
| 2021-05-11 | $10.89 | $58.52 | 49,700 | — | — |
| 2021-05-10 | $10.85 | $58.30 | 76,100 | — | — |
| 2021-05-07 | $11.09 | $59.59 | 161,500 | — | — |
| 2021-05-06 | $11.01 | $59.16 | 40,800 | — | — |
| 2021-05-05 | $10.79 | $57.98 | 87,100 | — | — |
| 2021-05-04 | $10.76 | $57.82 | 39,000 | — | — |
| 2021-05-03 | $10.68 | $57.39 | 41,400 | — | — |
| 2021-04-30 | $10.59 | $56.90 | 116,800 | — | — |
| 2021-04-29 | $11.20 | $59.41 | 102,000 | — | — |
| 2021-04-28 | $11.05 | $58.62 | 33,700 | — | — |
| 2021-04-27 | $10.98 | $58.25 | 22,500 | — | — |
| 2021-04-26 | $10.96 | $58.14 | 122,700 | — | — |
| 2021-04-23 | $10.86 | $57.61 | 42,600 | — | — |
| 2021-04-22 | $10.95 | $58.09 | 39,700 | — | — |
| 2021-04-21 | $11.02 | $58.46 | 34,000 | — | — |
| 2021-04-20 | $11.07 | $58.72 | 55,800 | — | — |
| 2021-04-19 | $10.91 | $57.87 | 159,600 | — | — |
| 2021-04-16 | $10.41 | $55.22 | 202,200 | — | — |
| 2021-04-15 | $11.19 | $59.36 | 35,500 | — | — |
| 2021-04-14 | $11.10 | $58.88 | 48,900 | — | — |
| 2021-04-13 | $10.78 | $57.18 | 93,400 | — | — |
| 2021-04-12 | $10.92 | $57.93 | 72,500 | — | — |
| 2021-04-09 | $11.03 | $58.51 | 16,300 | — | — |
| 2021-04-08 | $11.02 | $58.46 | 13,400 | — | — |
| 2021-04-07 | $11.05 | $58.62 | 30,700 | — | — |
| 2021-04-06 | $11.09 | $58.83 | 20,500 | — | — |
| 2021-04-05 | $11.11 | $58.94 | 69,800 | — | — |
| 2021-04-01 | $10.83 | $57.45 | 72,200 | — | — |
| 2021-03-31 | $10.59 | $56.18 | 59,000 | — | — |
| 2021-03-30 | $10.60 | $56.23 | 92,600 | — | — |
| 2021-03-29 | $10.36 | $54.96 | 28,800 | — | — |
| 2021-03-26 | $10.44 | $55.38 | 31,000 | — | — |
| 2021-03-25 | $10.34 | $54.85 | 82,300 | — | — |
| 2021-03-24 | $10.49 | $55.65 | 49,100 | — | — |
| 2021-03-23 | $10.40 | $55.17 | 68,600 | — | — |
| 2021-03-22 | $10.28 | $54.53 | 40,200 | — | — |
| 2021-03-19 | $10.21 | $54.16 | 29,100 | — | — |
| 2021-03-18 | $10.45 | $55.43 | 77,400 | — | — |
| 2021-03-17 | $10.40 | $55.17 | 43,700 | — | — |
| 2021-03-16 | $10.31 | $54.69 | 35,300 | — | — |
| 2021-03-15 | $10.37 | $55.01 | 43,300 | — | — |
| 2021-03-12 | $10.38 | $55.06 | 20,600 | — | — |
| 2021-03-11 | $10.30 | $54.64 | 55,100 | — | — |
| 2021-03-10 | $10.28 | $54.53 | 77,500 | — | — |
| 2021-03-09 | $10.25 | $54.37 | 68,300 | — | — |
| 2021-03-08 | $10.26 | $54.43 | 50,000 | — | — |
| 2021-03-05 | $10.38 | $55.06 | 66,700 | — | — |
| 2021-03-04 | $10.05 | $53.31 | 39,000 | — | — |
| 2021-03-03 | $10.01 | $53.10 | 89,900 | — | — |
| 2021-03-02 | $9.89 | $52.46 | 69,000 | — | — |
| 2021-03-01 | $9.84 | $52.20 | 46,700 | — | — |
| 2021-02-26 | $9.63 | $51.08 | 83,100 | — | — |
| 2021-02-25 | $9.70 | $51.46 | 35,000 | — | — |
| 2021-02-24 | $9.76 | $51.77 | 43,900 | — | — |
| 2021-02-23 | $9.75 | $51.72 | 95,100 | — | — |
| 2021-02-22 | $9.76 | $51.77 | 32,800 | — | — |
| 2021-02-19 | $9.81 | $52.04 | 22,000 | — | — |
| 2021-02-18 | $9.70 | $51.46 | 47,800 | — | — |
| 2021-02-17 | $9.84 | $52.20 | 72,600 | — | — |
| 2021-02-16 | $9.78 | $51.88 | 77,400 | — | — |
| 2021-02-12 | $9.77 | $51.83 | 27,500 | — | — |
| 2021-02-11 | $9.71 | $51.51 | 80,700 | — | — |
| 2021-02-10 | $9.78 | $51.88 | 38,500 | — | — |
| 2021-02-09 | $9.94 | $52.73 | 31,200 | — | — |
| 2021-02-08 | $9.92 | $52.62 | 15,800 | — | — |
| 2021-02-05 | $9.94 | $52.73 | 19,600 | — | — |
| 2021-02-04 | $9.78 | $51.88 | 63,400 | — | — |
| 2021-02-03 | $9.96 | $52.83 | 61,600 | — | — |
| 2021-02-02 | $9.79 | $51.93 | 79,200 | — | — |
| 2021-02-01 | $9.66 | $51.24 | 75,600 | — | — |
| 2021-01-29 | $9.56 | $50.71 | 181,000 | — | — |
| 2021-01-28 | $9.59 | $50.87 | 63,900 | — | — |
| 2021-01-27 | $9.72 | $51.56 | 54,400 | — | — |
| 2021-01-26 | $9.75 | $51.72 | 39,200 | — | — |
| 2021-01-25 | $9.85 | $52.25 | 44,600 | — | — |
| 2021-01-22 | $9.73 | $51.61 | 45,100 | — | — |
| 2021-01-21 | $9.85 | $51.55 | 49,300 | — | — |
| 2021-01-20 | $9.70 | $50.76 | 66,200 | — | — |
| 2021-01-19 | $9.76 | $51.07 | 127,200 | — | — |
| 2021-01-15 | $9.70 | $50.76 | 168,800 | — | — |
| 2021-01-14 | $9.53 | $49.87 | 59,900 | — | — |
| 2021-01-13 | $9.47 | $49.56 | 62,500 | — | — |
| 2021-01-12 | $9.52 | $49.82 | 75,900 | — | — |
| 2021-01-11 | $9.42 | $49.30 | 65,800 | — | — |
| 2021-01-08 | $9.47 | $49.56 | 78,200 | — | — |
| 2021-01-07 | $9.42 | $49.30 | 94,600 | — | — |
| 2021-01-06 | $9.41 | $49.24 | 77,700 | — | — |
| 2021-01-05 | $9.38 | $49.09 | 55,400 | — | — |
| 2021-01-04 | $9.36 | $48.98 | 56,000 | — | — |