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
- 1995-03-06 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 | $12.10 | $12.10 | 129,600 | — | — |
| 2021-12-30 | $12.18 | $12.18 | 197,944 | — | — |
| 2021-12-29 | $12.22 | $12.22 | 270,844 | — | — |
| 2021-12-28 | $12.29 | $12.29 | 181,238 | — | — |
| 2021-12-27 | $12.27 | $12.27 | 251,606 | — | — |
| 2021-12-23 | $12.10 | $12.10 | 159,469 | — | — |
| 2021-12-22 | $11.89 | $11.89 | 160,988 | — | — |
| 2021-12-21 | $11.62 | $11.62 | 307,294 | — | — |
| 2021-12-20 | $11.48 | $11.48 | 602,438 | — | — |
| 2021-12-17 | $11.61 | $11.61 | 4,941,000 | — | — |
| 2021-12-16 | $12.15 | $12.15 | 300,206 | — | — |
| 2021-12-15 | $12.19 | $12.19 | 374,119 | — | — |
| 2021-12-14 | $12.25 | $12.25 | 379,688 | — | — |
| 2021-12-13 | $12.22 | $12.22 | 391,331 | — | — |
| 2021-12-10 | $11.81 | $11.81 | 455,625 | — | — |
| 2021-12-09 | $12.14 | $12.14 | 545,738 | — | — |
| 2021-12-08 | $12.58 | $12.58 | 242,494 | — | — |
| 2021-12-07 | $12.63 | $12.63 | 370,575 | — | — |
| 2021-12-06 | $12.63 | $12.63 | 321,469 | — | — |
| 2021-12-03 | $12.22 | $12.22 | 423,225 | — | — |
| 2021-12-02 | $12.33 | $12.33 | 672,806 | — | — |
| 2021-12-01 | $11.99 | $11.99 | 967,950 | — | — |
| 2021-11-30 | $11.10 | $11.10 | 1,972,856 | — | — |
| 2021-11-29 | $12.99 | $12.99 | 316,406 | — | — |
| 2021-11-26 | $13.18 | $13.18 | 232,369 | — | — |
| 2021-11-24 | $13.64 | $13.64 | 119,475 | — | — |
| 2021-11-23 | $13.49 | $13.49 | 259,706 | — | — |
| 2021-11-22 | $13.47 | $13.47 | 197,944 | — | — |
| 2021-11-19 | $13.33 | $13.33 | 175,669 | — | — |
| 2021-11-18 | $13.45 | $13.45 | 188,831 | — | — |
| 2021-11-17 | $13.53 | $13.53 | 205,031 | — | — |
| 2021-11-16 | $13.65 | $13.65 | 191,869 | — | — |
| 2021-11-15 | $14.02 | $14.02 | 233,381 | — | — |
| 2021-11-12 | $14.01 | $14.01 | 125,044 | — | — |
| 2021-11-11 | $14.18 | $14.18 | 96,188 | — | — |
| 2021-11-10 | $14.01 | $14.01 | 108,844 | — | — |
| 2021-11-09 | $14.07 | $14.07 | 122,006 | — | — |
| 2021-11-08 | $14.17 | $14.17 | 152,888 | — | — |
| 2021-11-05 | $14.17 | $14.17 | 231,863 | — | — |
| 2021-11-04 | $13.87 | $13.87 | 149,344 | — | — |
| 2021-11-03 | $14.22 | $14.22 | 268,819 | — | — |
| 2021-11-02 | $13.88 | $13.88 | 121,500 | — | — |
| 2021-11-01 | $13.88 | $13.88 | 213,131 | — | — |
| 2021-10-29 | $13.65 | $13.65 | 184,275 | — | — |
| 2021-10-28 | $13.60 | $13.60 | 154,913 | — | — |
| 2021-10-27 | $13.46 | $13.46 | 139,725 | — | — |
| 2021-10-26 | $13.84 | $13.84 | 155,419 | — | — |
| 2021-10-25 | $14.12 | $14.12 | 172,631 | — | — |
| 2021-10-22 | $14.04 | $14.04 | 291,600 | — | — |
| 2021-10-21 | $13.88 | $13.88 | 249,581 | — | — |
| 2021-10-20 | $13.73 | $13.73 | 111,375 | — | — |
| 2021-10-19 | $13.65 | $13.65 | 56,194 | — | — |
| 2021-10-18 | $13.63 | $13.63 | 268,313 | — | — |
| 2021-10-15 | $13.68 | $13.68 | 350,831 | — | — |
| 2021-10-14 | $13.68 | $13.68 | 175,163 | — | — |
| 2021-10-13 | $13.46 | $13.46 | 169,594 | — | — |
| 2021-10-12 | $13.48 | $13.48 | 147,825 | — | — |
| 2021-10-11 | $13.46 | $13.46 | 160,481 | — | — |
| 2021-10-08 | $13.71 | $13.71 | 184,275 | — | — |
| 2021-10-07 | $13.70 | $13.70 | 246,544 | — | — |
| 2021-10-06 | $13.41 | $13.41 | 164,531 | — | — |
| 2021-10-05 | $13.27 | $13.27 | 254,138 | — | — |
| 2021-10-04 | $13.01 | $13.01 | 419,681 | — | — |
| 2021-10-01 | $13.01 | $13.01 | 423,225 | — | — |
| 2021-09-30 | $13.02 | $13.02 | 159,469 | — | — |
| 2021-09-29 | $13.01 | $13.01 | 143,775 | — | — |
| 2021-09-28 | $12.98 | $12.98 | 275,906 | — | — |
| 2021-09-27 | $13.29 | $13.29 | 147,319 | — | — |
| 2021-09-24 | $12.91 | $12.91 | 197,944 | — | — |
| 2021-09-23 | $12.97 | $12.97 | 114,413 | — | — |
| 2021-09-22 | $12.70 | $12.70 | 92,138 | — | — |
| 2021-09-21 | $12.50 | $12.50 | 772,538 | — | — |
| 2021-09-20 | $12.66 | $12.66 | 238,950 | — | — |
| 2021-09-17 | $12.91 | $12.91 | 719,888 | — | — |
| 2021-09-16 | $12.82 | $12.82 | 120,488 | — | — |
| 2021-09-15 | $13.10 | $13.10 | 138,713 | — | — |
| 2021-09-14 | $12.83 | $12.83 | 147,825 | — | — |
| 2021-09-13 | $13.08 | $13.08 | 107,831 | — | — |
| 2021-09-10 | $13.05 | $13.05 | 167,063 | — | — |
| 2021-09-09 | $13.39 | $13.39 | 267,806 | — | — |
| 2021-09-08 | $13.51 | $13.51 | 234,394 | — | — |
| 2021-09-07 | $13.39 | $13.39 | 116,438 | — | — |
| 2021-09-03 | $13.54 | $13.54 | 113,400 | — | — |
| 2021-09-02 | $13.50 | $13.50 | 125,550 | — | — |
| 2021-09-01 | $13.63 | $13.63 | 149,850 | — | — |
| 2021-08-31 | $13.77 | $13.77 | 413,606 | — | — |
| 2021-08-30 | $13.29 | $13.29 | 149,850 | — | — |
| 2021-08-27 | $13.52 | $13.52 | 250,594 | — | — |
| 2021-08-26 | $13.04 | $13.04 | 134,663 | — | — |
| 2021-08-25 | $13.14 | $13.14 | 151,369 | — | — |
| 2021-08-24 | $12.98 | $12.98 | 85,050 | — | — |
| 2021-08-23 | $13.23 | $13.23 | 166,556 | — | — |
| 2021-08-20 | $13.10 | $13.10 | 277,931 | — | — |
| 2021-08-19 | $12.83 | $12.83 | 277,931 | — | — |
| 2021-08-18 | $12.89 | $12.89 | 147,319 | — | — |
| 2021-08-17 | $13.05 | $13.05 | 184,275 | — | — |
| 2021-08-16 | $12.90 | $12.90 | 176,175 | — | — |
| 2021-08-13 | $12.96 | $12.96 | 111,375 | — | — |
| 2021-08-12 | $13.11 | $13.11 | 218,194 | — | — |
| 2021-08-11 | $12.88 | $12.88 | 419,175 | — | — |
| 2021-08-10 | $13.05 | $13.05 | 222,750 | — | — |
| 2021-08-09 | $13.18 | $13.18 | 117,956 | — | — |
| 2021-08-06 | $13.20 | $13.20 | 129,600 | — | — |
| 2021-08-05 | $13.08 | $13.08 | 159,469 | — | — |
| 2021-08-04 | $12.65 | $12.65 | 164,531 | — | — |
| 2021-08-03 | $12.83 | $12.83 | 283,500 | — | — |
| 2021-08-02 | $12.80 | $12.80 | 194,400 | — | — |
| 2021-07-30 | $12.75 | $12.75 | 168,075 | — | — |
| 2021-07-29 | $12.74 | $12.74 | 144,788 | — | — |
| 2021-07-28 | $12.64 | $12.64 | 137,194 | — | — |
| 2021-07-27 | $12.46 | $12.46 | 116,438 | — | — |
| 2021-07-26 | $12.61 | $12.61 | 111,881 | — | — |
| 2021-07-23 | $12.57 | $12.57 | 116,438 | — | — |
| 2021-07-22 | $12.50 | $12.50 | 140,231 | — | — |
| 2021-07-21 | $12.63 | $12.63 | 184,781 | — | — |
| 2021-07-20 | $12.34 | $12.34 | 400,444 | — | — |
| 2021-07-19 | $12.17 | $12.17 | 498,150 | — | — |
| 2021-07-16 | $12.38 | $12.38 | 389,813 | — | — |
| 2021-07-15 | $12.16 | $12.16 | 217,181 | — | — |
| 2021-07-14 | $12.19 | $12.19 | 231,356 | — | — |
| 2021-07-13 | $12.38 | $12.38 | 318,431 | — | — |
| 2021-07-12 | $12.43 | $12.43 | 292,613 | — | — |
| 2021-07-09 | $12.33 | $12.33 | 214,144 | — | — |
| 2021-07-08 | $12.35 | $12.35 | 333,619 | — | — |
| 2021-07-07 | $12.44 | $12.44 | 292,106 | — | — |
| 2021-07-06 | $12.30 | $12.30 | 325,519 | — | — |
| 2021-07-02 | $12.19 | $12.19 | 219,206 | — | — |
| 2021-07-01 | $12.27 | $12.27 | 204,019 | — | — |
| 2021-06-30 | $11.98 | $11.98 | 216,169 | — | — |
| 2021-06-29 | $12.40 | $12.40 | 196,425 | — | — |
| 2021-06-28 | $12.27 | $12.27 | 713,813 | — | — |
| 2021-06-25 | $12.37 | $12.37 | 1,292,963 | — | — |
| 2021-06-24 | $12.54 | $12.54 | 419,681 | — | — |
| 2021-06-23 | $12.50 | $12.50 | 194,400 | — | — |
| 2021-06-22 | $12.57 | $12.57 | 217,688 | — | — |
| 2021-06-21 | $12.54 | $12.54 | 185,794 | — | — |
| 2021-06-18 | $12.43 | $12.43 | 766,463 | — | — |
| 2021-06-17 | $12.70 | $12.70 | 226,294 | — | — |
| 2021-06-16 | $12.94 | $12.94 | 249,075 | — | — |
| 2021-06-15 | $13.14 | $13.14 | 203,006 | — | — |
| 2021-06-14 | $12.99 | $12.99 | 236,925 | — | — |
| 2021-06-11 | $13.20 | $13.20 | 119,981 | — | — |
| 2021-06-10 | $13.19 | $13.19 | 236,925 | — | — |
| 2021-06-09 | $13.23 | $13.23 | 263,250 | — | — |
| 2021-06-08 | $13.30 | $13.30 | 255,150 | — | — |
| 2021-06-07 | $13.28 | $13.28 | 210,094 | — | — |
| 2021-06-04 | $13.34 | $13.34 | 232,875 | — | — |
| 2021-06-03 | $13.39 | $13.39 | 280,969 | — | — |
| 2021-06-02 | $13.34 | $13.34 | 427,781 | — | — |
| 2021-06-01 | $13.38 | $13.38 | 378,675 | — | — |
| 2021-05-28 | $13.37 | $13.37 | 175,163 | — | — |
| 2021-05-27 | $13.11 | $13.11 | 283,500 | — | — |
| 2021-05-26 | $13.29 | $13.29 | 171,619 | — | — |
| 2021-05-25 | $13.14 | $13.14 | 182,756 | — | — |
| 2021-05-24 | $13.61 | $13.61 | 235,913 | — | — |
| 2021-05-21 | $13.71 | $13.71 | 293,625 | — | — |
| 2021-05-20 | $13.84 | $13.84 | 295,144 | — | — |
| 2021-05-19 | $13.75 | $13.75 | 288,563 | — | — |
| 2021-05-18 | $13.68 | $13.68 | 491,063 | — | — |
| 2021-05-17 | $13.71 | $13.71 | 429,300 | — | — |
| 2021-05-14 | $13.78 | $13.78 | 215,156 | — | — |
| 2021-05-13 | $13.67 | $13.67 | 459,169 | — | — |
| 2021-05-12 | $13.22 | $13.22 | 426,263 | — | — |
| 2021-05-11 | $13.77 | $13.77 | 475,875 | — | — |
| 2021-05-10 | $12.47 | $12.47 | 402,469 | — | — |
| 2021-05-07 | $12.44 | $12.44 | 256,163 | — | — |
| 2021-05-06 | $12.60 | $12.60 | 258,694 | — | — |
| 2021-05-05 | $12.24 | $12.24 | 528,525 | — | — |
| 2021-05-04 | $12.22 | $12.22 | 260,719 | — | — |
| 2021-05-03 | $12.47 | $12.47 | 424,744 | — | — |
| 2021-04-30 | $12.55 | $12.55 | 326,025 | — | — |
| 2021-04-29 | $12.60 | $12.60 | 213,131 | — | — |
| 2021-04-28 | $12.47 | $12.47 | 431,831 | — | — |
| 2021-04-27 | $12.01 | $12.01 | 740,644 | — | — |
| 2021-04-26 | $11.92 | $11.92 | 893,531 | — | — |
| 2021-04-23 | $12.06 | $12.06 | 906,188 | — | — |
| 2021-04-22 | $11.98 | $11.98 | 1,166,400 | — | — |
| 2021-04-21 | $12.91 | $12.91 | 328,050 | — | — |
| 2021-04-20 | $12.61 | $12.61 | 287,550 | — | — |
| 2021-04-19 | $12.96 | $12.96 | 330,075 | — | — |
| 2021-04-16 | $13.04 | $13.04 | 386,269 | — | — |
| 2021-04-15 | $12.91 | $12.91 | 177,694 | — | — |
| 2021-04-14 | $12.93 | $12.93 | 166,050 | — | — |
| 2021-04-13 | $12.96 | $12.96 | 332,100 | — | — |
| 2021-04-12 | $13.02 | $13.02 | 241,481 | — | — |
| 2021-04-09 | $13.08 | $13.08 | 267,806 | — | — |
| 2021-04-08 | $12.98 | $12.98 | 638,888 | — | — |
| 2021-04-07 | $12.90 | $12.90 | 668,756 | — | — |
| 2021-04-06 | $13.00 | $13.00 | 381,713 | — | — |
| 2021-04-05 | $13.00 | $13.00 | 223,763 | — | — |
| 2021-04-01 | $13.00 | $13.00 | 331,594 | — | — |
| 2021-03-31 | $12.91 | $12.91 | 752,794 | — | — |
| 2021-03-30 | $13.03 | $13.03 | 251,100 | — | — |
| 2021-03-29 | $12.97 | $12.97 | 261,225 | — | — |
| 2021-03-26 | $13.09 | $13.09 | 344,250 | — | — |
| 2021-03-25 | $12.67 | $12.67 | 375,638 | — | — |
| 2021-03-24 | $12.72 | $12.72 | 372,600 | — | — |
| 2021-03-23 | $12.59 | $12.59 | 527,006 | — | — |
| 2021-03-22 | $12.84 | $12.84 | 221,738 | — | — |
| 2021-03-19 | $12.91 | $12.91 | 1,066,669 | — | — |
| 2021-03-18 | $12.88 | $12.88 | 542,700 | — | — |
| 2021-03-17 | $12.74 | $12.74 | 290,081 | — | — |
| 2021-03-16 | $12.51 | $12.51 | 311,344 | — | — |
| 2021-03-15 | $12.57 | $12.57 | 326,025 | — | — |
| 2021-03-12 | $12.84 | $12.84 | 359,944 | — | — |
| 2021-03-11 | $12.63 | $12.63 | 300,206 | — | — |
| 2021-03-10 | $12.61 | $12.61 | 285,525 | — | — |
| 2021-03-09 | $12.32 | $12.32 | 362,475 | — | — |
| 2021-03-08 | $12.38 | $12.38 | 373,613 | — | — |
| 2021-03-05 | $12.18 | $12.18 | 349,313 | — | — |
| 2021-03-04 | $11.87 | $11.87 | 380,700 | — | — |
| 2021-03-03 | $11.86 | $11.86 | 284,513 | — | — |
| 2021-03-02 | $11.83 | $11.83 | 275,906 | — | — |
| 2021-03-01 | $11.96 | $11.96 | 235,406 | — | — |
| 2021-02-26 | $11.40 | $11.40 | 343,744 | — | — |
| 2021-02-25 | $11.67 | $11.67 | 336,150 | — | — |
| 2021-02-24 | $12.07 | $12.07 | 501,188 | — | — |
| 2021-02-23 | $11.54 | $11.54 | 256,163 | — | — |
| 2021-02-22 | $11.78 | $11.78 | 444,994 | — | — |
| 2021-02-19 | $11.84 | $11.84 | 228,319 | — | — |
| 2021-02-18 | $11.92 | $11.92 | 359,944 | — | — |
| 2021-02-17 | $11.83 | $11.83 | 201,488 | — | — |
| 2021-02-16 | $11.90 | $11.90 | 250,088 | — | — |
| 2021-02-12 | $11.44 | $11.44 | 330,075 | — | — |
| 2021-02-11 | $11.49 | $11.49 | 396,900 | — | — |
| 2021-02-10 | $11.55 | $11.55 | 380,700 | — | — |
| 2021-02-09 | $11.98 | $11.98 | 432,844 | — | — |
| 2021-02-08 | $12.56 | $12.56 | 379,688 | — | — |
| 2021-02-05 | $12.23 | $12.23 | 287,550 | — | — |
| 2021-02-04 | $12.21 | $12.21 | 589,275 | — | — |
| 2021-02-03 | $11.82 | $11.82 | 462,206 | — | — |
| 2021-02-02 | $11.60 | $11.60 | 324,506 | — | — |
| 2021-02-01 | $11.14 | $11.14 | 505,744 | — | — |
| 2021-01-29 | $10.57 | $10.57 | 455,119 | — | — |
| 2021-01-28 | $10.82 | $10.82 | 322,988 | — | — |
| 2021-01-27 | $10.72 | $10.72 | 412,594 | — | — |
| 2021-01-26 | $11.21 | $11.21 | 229,838 | — | — |
| 2021-01-25 | $11.06 | $11.06 | 319,950 | — | — |
| 2021-01-22 | $11.28 | $11.28 | 400,950 | — | — |
| 2021-01-21 | $11.26 | $11.26 | 344,756 | — | — |
| 2021-01-20 | $11.58 | $11.58 | 236,419 | — | — |
| 2021-01-19 | $11.67 | $11.67 | 432,844 | — | — |
| 2021-01-15 | $11.80 | $11.80 | 621,675 | — | — |
| 2021-01-14 | $12.56 | $12.56 | 396,900 | — | — |
| 2021-01-13 | $12.56 | $12.56 | 381,713 | — | — |
| 2021-01-12 | $12.63 | $12.63 | 507,769 | — | — |
| 2021-01-11 | $12.54 | $12.54 | 338,681 | — | — |
| 2021-01-08 | $12.17 | $12.17 | 362,475 | — | — |
| 2021-01-07 | $12.43 | $12.43 | 513,844 | — | — |
| 2021-01-06 | $12.46 | $12.46 | 1,108,688 | — | — |
| 2021-01-05 | $11.76 | $11.76 | 441,450 | — | — |
| 2021-01-04 | $11.49 | $11.49 | 312,863 | — | — |