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
- 2002-08-28 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 | $9.42 | $9.42 | 81,300 | — | — |
| 2021-12-30 | $9.67 | $9.67 | 39,600 | — | — |
| 2021-12-29 | $9.50 | $9.50 | 32,000 | — | — |
| 2021-12-28 | $10.01 | $10.01 | 49,000 | — | — |
| 2021-12-27 | $10.13 | $10.13 | 34,000 | — | — |
| 2021-12-23 | $10.16 | $10.16 | 81,700 | — | — |
| 2021-12-22 | $10.10 | $10.10 | 25,900 | — | — |
| 2021-12-21 | $10.19 | $10.19 | 65,800 | — | — |
| 2021-12-20 | $9.64 | $9.64 | 69,400 | — | — |
| 2021-12-17 | $10.00 | $10.00 | 46,400 | — | — |
| 2021-12-16 | $9.88 | $9.88 | 38,700 | — | — |
| 2021-12-15 | $10.26 | $10.26 | 61,100 | — | — |
| 2021-12-14 | $10.37 | $10.37 | 77,100 | — | — |
| 2021-12-13 | $10.33 | $10.33 | 67,600 | — | — |
| 2021-12-10 | $10.46 | $10.46 | 44,700 | — | — |
| 2021-12-09 | $10.48 | $10.48 | 82,100 | — | — |
| 2021-12-08 | $10.59 | $10.59 | 65,000 | — | — |
| 2021-12-07 | $10.30 | $10.30 | 93,500 | — | — |
| 2021-12-06 | $10.06 | $10.06 | 85,200 | — | — |
| 2021-12-03 | $9.50 | $9.50 | 86,500 | — | — |
| 2021-12-02 | $9.47 | $9.47 | 107,800 | — | — |
| 2021-12-01 | $9.10 | $9.10 | 155,900 | — | — |
| 2021-11-30 | $9.37 | $9.37 | 83,600 | — | — |
| 2021-11-29 | $9.58 | $9.58 | 146,100 | — | — |
| 2021-11-26 | $9.39 | $9.39 | 93,400 | — | — |
| 2021-11-24 | $9.76 | $9.76 | 74,800 | — | — |
| 2021-11-23 | $9.53 | $9.53 | 71,900 | — | — |
| 2021-11-22 | $9.46 | $9.46 | 114,600 | — | — |
| 2021-11-19 | $9.70 | $9.70 | 73,300 | — | — |
| 2021-11-18 | $9.61 | $9.61 | 96,000 | — | — |
| 2021-11-17 | $10.13 | $10.13 | 99,100 | — | — |
| 2021-11-16 | $9.87 | $9.87 | 95,100 | — | — |
| 2021-11-15 | $10.29 | $10.29 | 57,400 | — | — |
| 2021-11-12 | $10.10 | $10.10 | 81,000 | — | — |
| 2021-11-11 | $10.22 | $10.22 | 65,000 | — | — |
| 2021-11-10 | $10.41 | $10.41 | 144,200 | — | — |
| 2021-11-09 | $10.53 | $10.53 | 109,400 | — | — |
| 2021-11-08 | $10.97 | $10.97 | 133,900 | — | — |
| 2021-11-05 | $10.93 | $10.93 | 297,300 | — | — |
| 2021-11-04 | $9.75 | $9.75 | 130,200 | — | — |
| 2021-11-03 | $10.01 | $10.01 | 118,900 | — | — |
| 2021-11-02 | $10.13 | $10.13 | 194,100 | — | — |
| 2021-11-01 | $10.20 | $10.20 | 147,500 | — | — |
| 2021-10-29 | $10.26 | $10.26 | 215,700 | — | — |
| 2021-10-28 | $11.66 | $11.66 | 148,500 | — | — |
| 2021-10-27 | $11.28 | $11.28 | 33,500 | — | — |
| 2021-10-26 | $11.62 | $11.62 | 29,800 | — | — |
| 2021-10-25 | $12.17 | $12.17 | 63,600 | — | — |
| 2021-10-22 | $12.60 | $12.60 | 67,900 | — | — |
| 2021-10-21 | $12.73 | $12.73 | 69,800 | — | — |
| 2021-10-20 | $12.40 | $12.40 | 100,000 | — | — |
| 2021-10-19 | $13.32 | $13.32 | 203,000 | — | — |
| 2021-10-18 | $11.75 | $11.75 | 72,600 | — | — |
| 2021-10-15 | $11.41 | $11.41 | 41,800 | — | — |
| 2021-10-14 | $11.28 | $11.28 | 60,900 | — | — |
| 2021-10-13 | $11.14 | $11.14 | 41,600 | — | — |
| 2021-10-12 | $11.26 | $11.26 | 33,000 | — | — |
| 2021-10-11 | $11.20 | $11.20 | 28,400 | — | — |
| 2021-10-08 | $11.61 | $11.61 | 16,800 | — | — |
| 2021-10-07 | $11.84 | $11.84 | 114,900 | — | — |
| 2021-10-06 | $11.10 | $11.10 | 91,000 | — | — |
| 2021-10-05 | $11.79 | $11.79 | 81,500 | — | — |
| 2021-10-04 | $11.75 | $11.75 | 48,900 | — | — |
| 2021-10-01 | $12.25 | $12.25 | 39,800 | — | — |
| 2021-09-30 | $11.60 | $11.60 | 39,500 | — | — |
| 2021-09-29 | $11.70 | $11.70 | 29,000 | — | — |
| 2021-09-28 | $11.97 | $11.97 | 58,700 | — | — |
| 2021-09-27 | $12.08 | $12.08 | 106,100 | — | — |
| 2021-09-24 | $11.55 | $11.55 | 75,800 | — | — |
| 2021-09-23 | $11.27 | $11.27 | 37,300 | — | — |
| 2021-09-22 | $10.99 | $10.99 | 32,600 | — | — |
| 2021-09-21 | $10.64 | $10.64 | 33,600 | — | — |
| 2021-09-20 | $10.75 | $10.75 | 56,200 | — | — |
| 2021-09-17 | $11.18 | $11.18 | 128,500 | — | — |
| 2021-09-16 | $11.31 | $11.31 | 91,800 | — | — |
| 2021-09-15 | $11.13 | $11.13 | 47,300 | — | — |
| 2021-09-14 | $11.21 | $11.21 | 51,500 | — | — |
| 2021-09-13 | $11.50 | $11.50 | 97,400 | — | — |
| 2021-09-10 | $11.07 | $11.07 | 155,200 | — | — |
| 2021-09-09 | $11.18 | $11.18 | 218,600 | — | — |
| 2021-09-08 | $11.35 | $11.35 | 47,600 | — | — |
| 2021-09-07 | $11.21 | $11.21 | 161,700 | — | — |
| 2021-09-03 | $12.20 | $12.20 | 72,900 | — | — |
| 2021-09-02 | $12.54 | $12.54 | 39,300 | — | — |
| 2021-09-01 | $12.49 | $12.49 | 99,200 | — | — |
| 2021-08-31 | $12.21 | $12.21 | 28,100 | — | — |
| 2021-08-30 | $12.11 | $12.11 | 101,100 | — | — |
| 2021-08-27 | $12.56 | $12.56 | 42,700 | — | — |
| 2021-08-26 | $12.35 | $12.35 | 38,200 | — | — |
| 2021-08-25 | $12.75 | $12.75 | 17,900 | — | — |
| 2021-08-24 | $12.70 | $12.70 | 53,100 | — | — |
| 2021-08-23 | $12.25 | $12.25 | 117,500 | — | — |
| 2021-08-20 | $11.59 | $11.59 | 25,300 | — | — |
| 2021-08-19 | $11.60 | $11.60 | 47,400 | — | — |
| 2021-08-18 | $11.74 | $11.74 | 31,900 | — | — |
| 2021-08-17 | $11.83 | $11.83 | 73,600 | — | — |
| 2021-08-16 | $12.67 | $12.67 | 71,900 | — | — |
| 2021-08-13 | $12.85 | $12.85 | 67,900 | — | — |
| 2021-08-12 | $13.66 | $13.66 | 48,200 | — | — |
| 2021-08-11 | $13.87 | $13.87 | 26,400 | — | — |
| 2021-08-10 | $14.18 | $14.18 | 82,700 | — | — |
| 2021-08-09 | $14.44 | $14.44 | 102,300 | — | — |
| 2021-08-06 | $14.33 | $14.33 | 47,600 | — | — |
| 2021-08-05 | $14.16 | $14.16 | 102,400 | — | — |
| 2021-08-04 | $13.35 | $13.35 | 119,500 | — | — |
| 2021-08-03 | $13.15 | $13.15 | 124,400 | — | — |
| 2021-08-02 | $13.91 | $13.91 | 237,300 | — | — |
| 2021-07-30 | $13.73 | $13.73 | 297,100 | — | — |
| 2021-07-29 | $14.39 | $14.39 | 83,400 | — | — |
| 2021-07-28 | $14.74 | $14.74 | 80,300 | — | — |
| 2021-07-27 | $14.34 | $14.34 | 110,700 | — | — |
| 2021-07-26 | $14.94 | $14.94 | 265,700 | — | — |
| 2021-07-23 | $15.36 | $15.36 | 158,100 | — | — |
| 2021-07-22 | $14.41 | $14.41 | 148,300 | — | — |
| 2021-07-21 | $14.03 | $14.03 | 522,200 | — | — |
| 2021-07-20 | $12.18 | $12.18 | 56,000 | — | — |
| 2021-07-19 | $11.81 | $11.81 | 117,800 | — | — |
| 2021-07-16 | $12.44 | $12.44 | 43,100 | — | — |
| 2021-07-15 | $12.86 | $12.86 | 83,700 | — | — |
| 2021-07-14 | $12.55 | $12.55 | 54,600 | — | — |
| 2021-07-13 | $12.91 | $12.91 | 50,900 | — | — |
| 2021-07-12 | $13.25 | $13.25 | 31,800 | — | — |
| 2021-07-09 | $13.33 | $13.33 | 64,400 | — | — |
| 2021-07-08 | $13.07 | $13.07 | 110,700 | — | — |
| 2021-07-07 | $13.10 | $13.10 | 126,400 | — | — |
| 2021-07-06 | $14.13 | $14.13 | 75,200 | — | — |
| 2021-07-02 | $14.89 | $14.89 | 38,200 | — | — |
| 2021-07-01 | $15.42 | $15.42 | 94,400 | — | — |
| 2021-06-30 | $14.76 | $14.76 | 141,000 | — | — |
| 2021-06-29 | $14.04 | $14.04 | 31,700 | — | — |
| 2021-06-28 | $14.21 | $14.21 | 57,600 | — | — |
| 2021-06-25 | $14.92 | $14.92 | 133,000 | — | — |
| 2021-06-24 | $15.03 | $15.03 | 40,000 | — | — |
| 2021-06-23 | $14.86 | $14.86 | 37,900 | — | — |
| 2021-06-22 | $14.75 | $14.75 | 41,300 | — | — |
| 2021-06-21 | $14.89 | $14.89 | 62,700 | — | — |
| 2021-06-18 | $15.21 | $15.21 | 144,500 | — | — |
| 2021-06-17 | $14.88 | $14.88 | 60,000 | — | — |
| 2021-06-16 | $14.96 | $14.96 | 113,500 | — | — |
| 2021-06-15 | $14.68 | $14.68 | 48,000 | — | — |
| 2021-06-14 | $14.60 | $14.60 | 68,400 | — | — |
| 2021-06-11 | $15.18 | $15.18 | 84,700 | — | — |
| 2021-06-10 | $15.08 | $15.08 | 72,400 | — | — |
| 2021-06-09 | $15.35 | $15.35 | 61,300 | — | — |
| 2021-06-08 | $15.65 | $15.65 | 43,400 | — | — |
| 2021-06-07 | $15.73 | $15.73 | 45,400 | — | — |
| 2021-06-04 | $15.61 | $15.61 | 149,000 | — | — |
| 2021-06-03 | $16.50 | $16.50 | 75,100 | — | — |
| 2021-06-02 | $17.25 | $17.25 | 65,400 | — | — |
| 2021-06-01 | $16.96 | $16.96 | 60,100 | — | — |
| 2021-05-28 | $16.64 | $16.64 | 53,200 | — | — |
| 2021-05-27 | $17.00 | $17.00 | 67,900 | — | — |
| 2021-05-26 | $16.99 | $16.99 | 97,500 | — | — |
| 2021-05-25 | $16.77 | $16.77 | 368,200 | — | — |
| 2021-05-24 | $17.17 | $17.17 | 68,800 | — | — |
| 2021-05-21 | $16.64 | $16.64 | 74,900 | — | — |
| 2021-05-20 | $16.97 | $16.97 | 34,600 | — | — |
| 2021-05-19 | $17.28 | $17.28 | 39,500 | — | — |
| 2021-05-18 | $17.95 | $17.95 | 121,500 | — | — |
| 2021-05-17 | $16.39 | $16.39 | 26,500 | — | — |
| 2021-05-14 | $16.29 | $16.29 | 59,100 | — | — |
| 2021-05-13 | $16.23 | $16.23 | 60,400 | — | — |
| 2021-05-12 | $16.16 | $16.16 | 47,000 | — | — |
| 2021-05-11 | $17.15 | $17.15 | 95,100 | — | — |
| 2021-05-10 | $17.74 | $17.74 | 155,100 | — | — |
| 2021-05-07 | $17.45 | $17.45 | 124,400 | — | — |
| 2021-05-06 | $16.50 | $16.50 | 54,700 | — | — |
| 2021-05-05 | $16.65 | $16.65 | 117,700 | — | — |
| 2021-05-04 | $17.70 | $17.70 | 300,100 | — | — |
| 2021-05-03 | $16.82 | $16.82 | 135,600 | — | — |
| 2021-04-30 | $15.76 | $15.76 | 37,300 | — | — |
| 2021-04-29 | $16.17 | $16.17 | 57,600 | — | — |
| 2021-04-28 | $15.62 | $15.62 | 42,700 | — | — |
| 2021-04-27 | $15.62 | $15.62 | 38,000 | — | — |
| 2021-04-26 | $15.32 | $15.32 | 33,600 | — | — |
| 2021-04-23 | $15.15 | $15.15 | 70,000 | — | — |
| 2021-04-22 | $14.50 | $14.50 | 141,000 | — | — |
| 2021-04-21 | $15.01 | $15.01 | 70,400 | — | — |
| 2021-04-20 | $14.76 | $14.76 | 75,000 | — | — |
| 2021-04-19 | $15.52 | $15.52 | 40,100 | — | — |
| 2021-04-16 | $15.72 | $15.72 | 40,200 | — | — |
| 2021-04-15 | $15.92 | $15.92 | 88,100 | — | — |
| 2021-04-14 | $15.76 | $15.76 | 94,500 | — | — |
| 2021-04-13 | $16.19 | $16.19 | 113,800 | — | — |
| 2021-04-12 | $17.12 | $17.12 | 68,700 | — | — |
| 2021-04-09 | $16.98 | $16.98 | 20,900 | — | — |
| 2021-04-08 | $17.20 | $17.20 | 36,400 | — | — |
| 2021-04-07 | $16.96 | $16.96 | 50,500 | — | — |
| 2021-04-06 | $17.48 | $17.48 | 64,000 | — | — |
| 2021-04-05 | $18.34 | $18.34 | 212,000 | — | — |
| 2021-04-01 | $18.00 | $18.00 | 142,600 | — | — |
| 2021-03-31 | $16.76 | $16.76 | 104,600 | — | — |
| 2021-03-30 | $15.51 | $15.51 | 37,300 | — | — |
| 2021-03-29 | $15.43 | $15.43 | 61,700 | — | — |
| 2021-03-26 | $16.38 | $16.38 | 144,300 | — | — |
| 2021-03-25 | $15.68 | $15.68 | 62,500 | — | — |
| 2021-03-24 | $15.70 | $15.70 | 93,400 | — | — |
| 2021-03-23 | $15.11 | $15.11 | 88,500 | — | — |
| 2021-03-22 | $15.25 | $15.25 | 48,800 | — | — |
| 2021-03-19 | $16.20 | $16.20 | 79,100 | — | — |
| 2021-03-18 | $16.04 | $16.04 | 125,300 | — | — |
| 2021-03-17 | $17.83 | $17.83 | 114,900 | — | — |
| 2021-03-16 | $17.40 | $17.40 | 131,300 | — | — |
| 2021-03-15 | $17.88 | $17.88 | 163,000 | — | — |
| 2021-03-12 | $15.95 | $15.95 | 73,700 | — | — |
| 2021-03-11 | $14.95 | $14.95 | 56,600 | — | — |
| 2021-03-10 | $13.80 | $13.80 | 40,100 | — | — |
| 2021-03-09 | $13.61 | $13.61 | 48,700 | — | — |
| 2021-03-08 | $13.50 | $13.50 | 57,400 | — | — |
| 2021-03-05 | $12.97 | $12.97 | 101,800 | — | — |
| 2021-03-04 | $13.36 | $13.36 | 96,800 | — | — |
| 2021-03-03 | $14.37 | $14.37 | 38,800 | — | — |
| 2021-03-02 | $14.16 | $14.16 | 37,500 | — | — |
| 2021-03-01 | $14.32 | $14.32 | 50,300 | — | — |
| 2021-02-26 | $13.52 | $13.52 | 44,400 | — | — |
| 2021-02-25 | $13.36 | $13.36 | 57,700 | — | — |
| 2021-02-24 | $14.30 | $14.30 | 78,300 | — | — |
| 2021-02-23 | $13.95 | $13.95 | 77,100 | — | — |
| 2021-02-22 | $14.23 | $14.23 | 93,400 | — | — |
| 2021-02-19 | $13.78 | $13.78 | 87,900 | — | — |
| 2021-02-18 | $12.74 | $12.74 | 32,000 | — | — |
| 2021-02-17 | $12.67 | $12.67 | 20,300 | — | — |
| 2021-02-16 | $12.81 | $12.81 | 50,700 | — | — |
| 2021-02-12 | $12.92 | $12.92 | 8,900 | — | — |
| 2021-02-11 | $12.74 | $12.74 | 18,200 | — | — |
| 2021-02-10 | $13.09 | $13.09 | 33,200 | — | — |
| 2021-02-09 | $12.90 | $12.90 | 66,700 | — | — |
| 2021-02-08 | $13.45 | $13.45 | 38,100 | — | — |
| 2021-02-05 | $13.02 | $13.02 | 40,100 | — | — |
| 2021-02-04 | $13.11 | $13.11 | 67,400 | — | — |
| 2021-02-03 | $12.76 | $12.76 | 57,000 | — | — |
| 2021-02-02 | $12.02 | $12.02 | 35,700 | — | — |
| 2021-02-01 | $11.41 | $11.41 | 42,500 | — | — |
| 2021-01-29 | $11.01 | $11.01 | 132,300 | — | — |
| 2021-01-28 | $11.96 | $11.96 | 54,500 | — | — |
| 2021-01-27 | $12.34 | $12.34 | 179,400 | — | — |
| 2021-01-26 | $11.49 | $11.49 | 148,300 | — | — |
| 2021-01-25 | $10.61 | $10.61 | 53,600 | — | — |
| 2021-01-22 | $10.26 | $10.26 | 16,200 | — | — |
| 2021-01-21 | $10.24 | $10.24 | 20,100 | — | — |
| 2021-01-20 | $10.16 | $10.16 | 33,700 | — | — |
| 2021-01-19 | $10.24 | $10.24 | 48,500 | — | — |
| 2021-01-15 | $10.28 | $10.28 | 41,600 | — | — |
| 2021-01-14 | $10.55 | $10.55 | 46,400 | — | — |
| 2021-01-13 | $10.29 | $10.29 | 20,800 | — | — |
| 2021-01-12 | $10.17 | $10.17 | 34,700 | — | — |
| 2021-01-11 | $9.91 | $9.91 | 19,700 | — | — |
| 2021-01-08 | $9.78 | $9.78 | 46,500 | — | — |
| 2021-01-07 | $9.65 | $9.65 | 28,100 | — | — |
| 2021-01-06 | $9.46 | $9.46 | 69,300 | — | — |
| 2021-01-05 | $9.55 | $9.55 | 68,900 | — | — |
| 2021-01-04 | $8.71 | $8.71 | 62,100 | — | — |