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
- 2001-07-31 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 | $11.12 | $29.43 | 193,900 | — | — |
| 2021-12-30 | $10.90 | $28.85 | 159,900 | — | — |
| 2021-12-29 | $10.95 | $28.98 | 115,000 | — | — |
| 2021-12-28 | $11.06 | $29.27 | 61,100 | — | — |
| 2021-12-27 | $11.18 | $29.59 | 50,700 | — | — |
| 2021-12-23 | $11.10 | $29.37 | 141,100 | — | — |
| 2021-12-22 | $11.12 | $29.43 | 337,000 | — | — |
| 2021-12-21 | $10.83 | $28.66 | 117,900 | — | — |
| 2021-12-20 | $10.63 | $28.13 | 141,300 | — | — |
| 2021-12-17 | $10.63 | $28.13 | 340,300 | — | — |
| 2021-12-16 | $10.53 | $27.87 | 144,700 | — | — |
| 2021-12-15 | $10.35 | $27.39 | 119,000 | — | — |
| 2021-12-14 | $10.31 | $27.28 | 120,100 | — | — |
| 2021-12-13 | $10.46 | $27.68 | 290,300 | — | — |
| 2021-12-10 | $10.59 | $28.03 | 94,500 | — | — |
| 2021-12-09 | $10.70 | $28.32 | 164,100 | — | — |
| 2021-12-08 | $10.76 | $28.47 | 155,700 | — | — |
| 2021-12-07 | $10.73 | $28.40 | 165,700 | — | — |
| 2021-12-06 | $10.45 | $27.65 | 113,800 | — | — |
| 2021-12-03 | $10.25 | $27.13 | 87,200 | — | — |
| 2021-12-02 | $10.32 | $27.31 | 170,600 | — | — |
| 2021-12-01 | $10.33 | $27.34 | 230,200 | — | — |
| 2021-11-30 | $10.17 | $26.91 | 253,900 | — | — |
| 2021-11-29 | $10.33 | $27.23 | 205,600 | — | — |
| 2021-11-26 | $10.32 | $27.21 | 88,300 | — | — |
| 2021-11-24 | $10.49 | $27.66 | 100,500 | — | — |
| 2021-11-23 | $10.52 | $27.73 | 138,600 | — | — |
| 2021-11-22 | $10.66 | $28.10 | 170,800 | — | — |
| 2021-11-19 | $10.91 | $28.76 | 141,400 | — | — |
| 2021-11-18 | $10.85 | $28.60 | 132,800 | — | — |
| 2021-11-17 | $10.85 | $28.60 | 131,700 | — | — |
| 2021-11-16 | $10.95 | $28.87 | 158,500 | — | — |
| 2021-11-15 | $10.76 | $28.37 | 131,000 | — | — |
| 2021-11-12 | $10.79 | $28.45 | 137,600 | — | — |
| 2021-11-11 | $10.90 | $28.74 | 164,000 | — | — |
| 2021-11-10 | $11.06 | $29.16 | 187,700 | — | — |
| 2021-11-09 | $11.59 | $30.56 | 233,100 | — | — |
| 2021-11-08 | $11.12 | $29.32 | 174,900 | — | — |
| 2021-11-05 | $11.22 | $29.58 | 111,600 | — | — |
| 2021-11-04 | $11.05 | $29.13 | 121,500 | — | — |
| 2021-11-03 | $11.05 | $29.13 | 134,300 | — | — |
| 2021-11-02 | $11.04 | $29.11 | 144,500 | — | — |
| 2021-11-01 | $11.22 | $29.58 | 344,800 | — | — |
| 2021-10-29 | $11.22 | $29.58 | 193,900 | — | — |
| 2021-10-28 | $11.31 | $29.82 | 68,400 | — | — |
| 2021-10-27 | $11.38 | $30.00 | 83,700 | — | — |
| 2021-10-26 | $11.28 | $29.74 | 156,000 | — | — |
| 2021-10-25 | $11.31 | $29.82 | 150,200 | — | — |
| 2021-10-22 | $11.52 | $30.37 | 126,500 | — | — |
| 2021-10-21 | $11.59 | $30.56 | 140,100 | — | — |
| 2021-10-20 | $11.52 | $30.37 | 230,000 | — | — |
| 2021-10-19 | $11.17 | $29.45 | 147,700 | — | — |
| 2021-10-18 | $11.24 | $29.63 | 122,700 | — | — |
| 2021-10-15 | $11.25 | $29.66 | 117,400 | — | — |
| 2021-10-14 | $11.30 | $29.79 | 145,900 | — | — |
| 2021-10-13 | $11.15 | $29.40 | 139,400 | — | — |
| 2021-10-12 | $10.94 | $28.84 | 142,800 | — | — |
| 2021-10-11 | $10.98 | $28.95 | 110,300 | — | — |
| 2021-10-08 | $11.02 | $29.05 | 229,400 | — | — |
| 2021-10-07 | $11.04 | $29.11 | 258,200 | — | — |
| 2021-10-06 | $10.89 | $28.71 | 170,900 | — | — |
| 2021-10-05 | $10.67 | $28.13 | 173,600 | — | — |
| 2021-10-04 | $10.62 | $28.00 | 157,700 | — | — |
| 2021-10-01 | $10.55 | $27.81 | 199,500 | — | — |
| 2021-09-30 | $10.56 | $27.84 | 191,200 | — | — |
| 2021-09-29 | $10.19 | $26.86 | 213,200 | — | — |
| 2021-09-28 | $10.18 | $26.84 | 217,800 | — | — |
| 2021-09-27 | $10.38 | $27.37 | 198,700 | — | — |
| 2021-09-24 | $10.31 | $27.18 | 119,900 | — | — |
| 2021-09-23 | $10.28 | $27.10 | 157,900 | — | — |
| 2021-09-22 | $10.19 | $26.86 | 185,200 | — | — |
| 2021-09-21 | $10.17 | $26.81 | 154,500 | — | — |
| 2021-09-20 | $10.02 | $26.42 | 370,000 | — | — |
| 2021-09-17 | $10.05 | $26.50 | 208,300 | — | — |
| 2021-09-16 | $10.12 | $26.68 | 145,900 | — | — |
| 2021-09-15 | $10.17 | $26.81 | 177,500 | — | — |
| 2021-09-14 | $9.92 | $26.15 | 131,700 | — | — |
| 2021-09-13 | $10.05 | $26.50 | 133,000 | — | — |
| 2021-09-10 | $10.00 | $26.36 | 174,700 | — | — |
| 2021-09-09 | $10.02 | $26.42 | 258,000 | — | — |
| 2021-09-08 | $9.86 | $25.99 | 242,900 | — | — |
| 2021-09-07 | $9.74 | $25.68 | 135,200 | — | — |
| 2021-09-03 | $9.89 | $26.07 | 147,400 | — | — |
| 2021-09-02 | $9.89 | $26.07 | 231,300 | — | — |
| 2021-09-01 | $9.79 | $25.81 | 335,700 | — | — |
| 2021-08-31 | $9.80 | $25.84 | 187,700 | — | — |
| 2021-08-30 | $9.89 | $25.98 | 130,900 | — | — |
| 2021-08-27 | $9.95 | $26.14 | 131,100 | — | — |
| 2021-08-26 | $9.91 | $26.03 | 97,000 | — | — |
| 2021-08-25 | $9.93 | $26.08 | 209,200 | — | — |
| 2021-08-24 | $9.85 | $25.87 | 155,500 | — | — |
| 2021-08-23 | $9.71 | $25.51 | 123,400 | — | — |
| 2021-08-20 | $9.55 | $25.09 | 151,200 | — | — |
| 2021-08-19 | $9.56 | $25.11 | 191,900 | — | — |
| 2021-08-18 | $9.85 | $25.87 | 161,700 | — | — |
| 2021-08-17 | $9.84 | $25.85 | 192,600 | — | — |
| 2021-08-16 | $9.90 | $26.01 | 139,900 | — | — |
| 2021-08-13 | $9.95 | $26.14 | 118,300 | — | — |
| 2021-08-12 | $9.97 | $26.19 | 132,400 | — | — |
| 2021-08-11 | $10.01 | $26.29 | 262,000 | — | — |
| 2021-08-10 | $10.20 | $26.79 | 293,500 | — | — |
| 2021-08-09 | $10.64 | $27.95 | 303,000 | — | — |
| 2021-08-06 | $10.64 | $27.95 | 235,300 | — | — |
| 2021-08-05 | $10.64 | $27.95 | 169,000 | — | — |
| 2021-08-04 | $10.50 | $27.58 | 183,400 | — | — |
| 2021-08-03 | $10.53 | $27.66 | 467,800 | — | — |
| 2021-08-02 | $10.81 | $28.40 | 684,700 | — | — |
| 2021-07-30 | $10.42 | $27.37 | 338,200 | — | — |
| 2021-07-29 | $10.32 | $27.11 | 152,200 | — | — |
| 2021-07-28 | $10.17 | $26.71 | 207,200 | — | — |
| 2021-07-27 | $9.90 | $26.01 | 107,900 | — | — |
| 2021-07-26 | $9.90 | $26.01 | 130,100 | — | — |
| 2021-07-23 | $9.91 | $26.03 | 122,700 | — | — |
| 2021-07-22 | $9.96 | $26.16 | 165,200 | — | — |
| 2021-07-21 | $9.97 | $26.19 | 213,100 | — | — |
| 2021-07-20 | $9.72 | $25.53 | 217,500 | — | — |
| 2021-07-19 | $9.55 | $25.09 | 298,100 | — | — |
| 2021-07-16 | $9.79 | $25.72 | 197,600 | — | — |
| 2021-07-15 | $9.83 | $25.82 | 183,500 | — | — |
| 2021-07-14 | $9.88 | $25.95 | 151,000 | — | — |
| 2021-07-13 | $9.82 | $25.80 | 132,600 | — | — |
| 2021-07-12 | $9.78 | $25.69 | 130,700 | — | — |
| 2021-07-09 | $9.84 | $25.85 | 159,700 | — | — |
| 2021-07-08 | $9.77 | $25.66 | 221,100 | — | — |
| 2021-07-07 | $9.73 | $25.56 | 137,500 | — | — |
| 2021-07-06 | $9.73 | $25.56 | 112,400 | — | — |
| 2021-07-02 | $9.89 | $25.98 | 161,700 | — | — |
| 2021-07-01 | $9.92 | $26.06 | 109,600 | — | — |
| 2021-06-30 | $9.98 | $26.22 | 291,400 | — | — |
| 2021-06-29 | $10.02 | $26.32 | 235,100 | — | — |
| 2021-06-28 | $10.06 | $26.43 | 156,500 | — | — |
| 2021-06-25 | $10.07 | $26.45 | 134,200 | — | — |
| 2021-06-24 | $10.01 | $26.29 | 208,700 | — | — |
| 2021-06-23 | $10.04 | $26.37 | 300,400 | — | — |
| 2021-06-22 | $9.87 | $25.93 | 389,100 | — | — |
| 2021-06-21 | $9.59 | $25.19 | 183,600 | — | — |
| 2021-06-18 | $9.53 | $25.03 | 754,700 | — | — |
| 2021-06-17 | $9.71 | $25.51 | 254,900 | — | — |
| 2021-06-16 | $9.71 | $25.51 | 203,000 | — | — |
| 2021-06-15 | $9.85 | $25.87 | 215,400 | — | — |
| 2021-06-14 | $9.80 | $25.74 | 224,600 | — | — |
| 2021-06-11 | $9.74 | $25.58 | 194,300 | — | — |
| 2021-06-10 | $9.71 | $25.51 | 127,900 | — | — |
| 2021-06-09 | $9.63 | $25.30 | 122,600 | — | — |
| 2021-06-08 | $9.62 | $25.27 | 239,700 | — | — |
| 2021-06-07 | $9.55 | $25.09 | 315,600 | — | — |
| 2021-06-04 | $9.51 | $24.98 | 138,400 | — | — |
| 2021-06-03 | $9.47 | $24.88 | 235,900 | — | — |
| 2021-06-02 | $9.49 | $24.93 | 261,400 | — | — |
| 2021-06-01 | $9.33 | $24.51 | 418,600 | — | — |
| 2021-05-28 | $9.02 | $23.60 | 157,500 | — | — |
| 2021-05-27 | $9.11 | $23.83 | 214,900 | — | — |
| 2021-05-26 | $9.08 | $23.75 | 161,500 | — | — |
| 2021-05-25 | $9.17 | $23.99 | 196,400 | — | — |
| 2021-05-24 | $9.22 | $24.12 | 92,900 | — | — |
| 2021-05-21 | $9.28 | $24.28 | 192,600 | — | — |
| 2021-05-20 | $9.23 | $24.15 | 247,900 | — | — |
| 2021-05-19 | $9.21 | $24.09 | 383,700 | — | — |
| 2021-05-18 | $9.28 | $24.28 | 308,500 | — | — |
| 2021-05-17 | $9.11 | $23.83 | 393,900 | — | — |
| 2021-05-14 | $9.36 | $24.49 | 131,300 | — | — |
| 2021-05-13 | $9.21 | $24.09 | 137,200 | — | — |
| 2021-05-12 | $9.53 | $24.93 | 209,900 | — | — |
| 2021-05-11 | $9.59 | $25.09 | 255,400 | — | — |
| 2021-05-10 | $9.68 | $25.32 | 137,300 | — | — |
| 2021-05-07 | $9.73 | $25.45 | 140,300 | — | — |
| 2021-05-06 | $9.67 | $25.30 | 182,900 | — | — |
| 2021-05-05 | $9.71 | $25.40 | 57,100 | — | — |
| 2021-05-04 | $9.72 | $25.43 | 175,400 | — | — |
| 2021-05-03 | $9.67 | $25.30 | 113,300 | — | — |
| 2021-04-30 | $9.83 | $25.72 | 91,300 | — | — |
| 2021-04-29 | $9.89 | $25.87 | 110,300 | — | — |
| 2021-04-28 | $9.99 | $26.13 | 114,200 | — | — |
| 2021-04-27 | $9.86 | $25.79 | 137,900 | — | — |
| 2021-04-26 | $9.88 | $25.85 | 105,100 | — | — |
| 2021-04-23 | $9.83 | $25.72 | 148,100 | — | — |
| 2021-04-22 | $9.87 | $25.82 | 177,000 | — | — |
| 2021-04-21 | $9.89 | $25.87 | 282,600 | — | — |
| 2021-04-20 | $9.70 | $25.38 | 193,500 | — | — |
| 2021-04-19 | $9.75 | $25.51 | 307,000 | — | — |
| 2021-04-16 | $9.86 | $25.79 | 129,100 | — | — |
| 2021-04-15 | $9.83 | $25.72 | 117,700 | — | — |
| 2021-04-14 | $9.91 | $25.92 | 160,600 | — | — |
| 2021-04-13 | $9.92 | $25.95 | 216,500 | — | — |
| 2021-04-12 | $9.83 | $25.72 | 141,300 | — | — |
| 2021-04-09 | $9.85 | $25.77 | 234,800 | — | — |
| 2021-04-08 | $9.85 | $25.77 | 139,100 | — | — |
| 2021-04-07 | $9.70 | $25.38 | 131,600 | — | — |
| 2021-04-06 | $9.81 | $25.66 | 169,800 | — | — |
| 2021-04-05 | $9.68 | $25.32 | 187,000 | — | — |
| 2021-04-01 | $9.65 | $25.24 | 207,900 | — | — |
| 2021-03-31 | $9.46 | $24.75 | 209,100 | — | — |
| 2021-03-30 | $9.35 | $24.46 | 233,100 | — | — |
| 2021-03-29 | $9.25 | $24.20 | 318,000 | — | — |
| 2021-03-26 | $9.36 | $24.49 | 461,300 | — | — |
| 2021-03-25 | $8.96 | $23.44 | 219,100 | — | — |
| 2021-03-24 | $8.93 | $23.36 | 148,100 | — | — |
| 2021-03-23 | $9.11 | $23.83 | 298,200 | — | — |
| 2021-03-22 | $9.18 | $24.01 | 433,500 | — | — |
| 2021-03-19 | $8.92 | $23.33 | 387,900 | — | — |
| 2021-03-18 | $8.66 | $22.65 | 419,000 | — | — |
| 2021-03-17 | $8.94 | $23.39 | 314,800 | — | — |
| 2021-03-16 | $9.05 | $23.67 | 259,600 | — | — |
| 2021-03-15 | $9.01 | $23.57 | 277,600 | — | — |
| 2021-03-12 | $8.99 | $23.52 | 224,700 | — | — |
| 2021-03-11 | $8.90 | $23.28 | 178,500 | — | — |
| 2021-03-10 | $8.67 | $22.68 | 172,600 | — | — |
| 2021-03-09 | $8.55 | $22.37 | 220,700 | — | — |
| 2021-03-08 | $8.43 | $22.05 | 403,900 | — | — |
| 2021-03-05 | $8.14 | $21.29 | 567,000 | — | — |
| 2021-03-04 | $8.23 | $21.53 | 564,600 | — | — |
| 2021-03-03 | $8.37 | $21.90 | 652,500 | — | — |
| 2021-03-02 | $8.92 | $23.33 | 312,700 | — | — |
| 2021-03-01 | $8.80 | $23.02 | 228,300 | — | — |
| 2021-02-26 | $8.69 | $22.73 | 287,300 | — | — |
| 2021-02-25 | $8.92 | $23.24 | 246,200 | — | — |
| 2021-02-24 | $9.04 | $23.55 | 356,500 | — | — |
| 2021-02-23 | $9.23 | $24.05 | 517,800 | — | — |
| 2021-02-22 | $9.49 | $24.73 | 594,500 | — | — |
| 2021-02-19 | $9.71 | $25.30 | 364,900 | — | — |
| 2021-02-18 | $9.41 | $24.52 | 835,300 | — | — |
| 2021-02-17 | $9.39 | $24.47 | 174,400 | — | — |
| 2021-02-16 | $9.38 | $24.44 | 134,100 | — | — |
| 2021-02-12 | $9.23 | $24.05 | 188,400 | — | — |
| 2021-02-11 | $9.31 | $24.26 | 133,500 | — | — |
| 2021-02-10 | $9.24 | $24.07 | 163,300 | — | — |
| 2021-02-09 | $9.22 | $24.02 | 214,300 | — | — |
| 2021-02-08 | $9.11 | $23.74 | 193,700 | — | — |
| 2021-02-05 | $8.98 | $23.40 | 227,000 | — | — |
| 2021-02-04 | $8.88 | $23.14 | 173,700 | — | — |
| 2021-02-03 | $9.00 | $23.45 | 188,900 | — | — |
| 2021-02-02 | $9.03 | $23.53 | 173,200 | — | — |
| 2021-02-01 | $8.99 | $23.42 | 313,100 | — | — |
| 2021-01-29 | $8.77 | $22.85 | 391,300 | — | — |
| 2021-01-28 | $8.82 | $22.98 | 650,300 | — | — |
| 2021-01-27 | $8.68 | $22.62 | 299,200 | — | — |
| 2021-01-26 | $8.93 | $23.27 | 197,300 | — | — |
| 2021-01-25 | $8.89 | $23.16 | 310,900 | — | — |
| 2021-01-22 | $8.88 | $23.14 | 156,000 | — | — |
| 2021-01-21 | $8.84 | $23.03 | 229,600 | — | — |
| 2021-01-20 | $8.83 | $23.01 | 201,300 | — | — |
| 2021-01-19 | $8.70 | $22.67 | 230,600 | — | — |
| 2021-01-15 | $8.58 | $22.35 | 293,000 | — | — |
| 2021-01-14 | $8.64 | $22.51 | 212,500 | — | — |
| 2021-01-13 | $8.61 | $22.43 | 345,300 | — | — |
| 2021-01-12 | $8.44 | $21.99 | 264,000 | — | — |
| 2021-01-11 | $8.43 | $21.96 | 379,800 | — | — |
| 2021-01-08 | $8.36 | $21.78 | 251,800 | — | — |
| 2021-01-07 | $8.21 | $21.39 | 350,100 | — | — |
| 2021-01-06 | $8.03 | $20.92 | 273,400 | — | — |
| 2021-01-05 | $7.82 | $20.37 | 227,200 | — | — |
| 2021-01-04 | $7.66 | $19.96 | 200,500 | — | — |