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
- 1992-02-19 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 | $13.97 | $100.07 | 79,200 | — | — |
| 2021-12-30 | $13.98 | $100.14 | 46,800 | — | — |
| 2021-12-29 | $13.95 | $99.92 | 57,100 | — | — |
| 2021-12-28 | $13.96 | $100.00 | 39,800 | — | — |
| 2021-12-27 | $13.91 | $99.64 | 61,700 | — | — |
| 2021-12-23 | $13.98 | $100.14 | 28,900 | — | — |
| 2021-12-22 | $13.96 | $100.00 | 67,400 | — | — |
| 2021-12-21 | $13.86 | $99.28 | 65,600 | — | — |
| 2021-12-20 | $13.83 | $99.07 | 77,900 | — | — |
| 2021-12-17 | $13.84 | $99.14 | 57,300 | — | — |
| 2021-12-16 | $13.74 | $98.42 | 93,900 | — | — |
| 2021-12-15 | $13.58 | $97.27 | 68,700 | — | — |
| 2021-12-14 | $13.55 | $97.06 | 108,100 | — | — |
| 2021-12-13 | $13.54 | $96.99 | 88,300 | — | — |
| 2021-12-10 | $13.64 | $97.33 | 120,000 | — | — |
| 2021-12-09 | $13.59 | $96.98 | 50,400 | — | — |
| 2021-12-08 | $13.61 | $97.12 | 88,800 | — | — |
| 2021-12-07 | $13.51 | $96.40 | 123,000 | — | — |
| 2021-12-06 | $13.49 | $96.26 | 62,500 | — | — |
| 2021-12-03 | $13.55 | $96.69 | 54,100 | — | — |
| 2021-12-02 | $13.65 | $97.40 | 51,500 | — | — |
| 2021-12-01 | $13.66 | $97.47 | 60,100 | — | — |
| 2021-11-30 | $13.72 | $97.90 | 82,200 | — | — |
| 2021-11-29 | $13.64 | $97.33 | 52,800 | — | — |
| 2021-11-26 | $13.55 | $96.69 | 24,400 | — | — |
| 2021-11-24 | $13.55 | $96.69 | 47,700 | — | — |
| 2021-11-23 | $13.45 | $95.98 | 80,300 | — | — |
| 2021-11-22 | $13.57 | $96.83 | 44,700 | — | — |
| 2021-11-19 | $13.58 | $96.90 | 61,600 | — | — |
| 2021-11-18 | $13.63 | $97.26 | 78,900 | — | — |
| 2021-11-17 | $13.67 | $97.55 | 67,200 | — | — |
| 2021-11-16 | $13.70 | $97.76 | 74,100 | — | — |
| 2021-11-15 | $13.71 | $97.83 | 101,300 | — | — |
| 2021-11-12 | $13.75 | $98.12 | 68,400 | — | — |
| 2021-11-11 | $13.66 | $97.09 | 71,600 | — | — |
| 2021-11-10 | $13.67 | $97.16 | 195,600 | — | — |
| 2021-11-09 | $13.75 | $97.73 | 58,600 | — | — |
| 2021-11-08 | $13.66 | $97.09 | 124,500 | — | — |
| 2021-11-05 | $13.66 | $97.09 | 157,800 | — | — |
| 2021-11-04 | $13.67 | $97.16 | 143,100 | — | — |
| 2021-11-03 | $13.80 | $98.08 | 68,900 | — | — |
| 2021-11-02 | $13.72 | $97.52 | 56,500 | — | — |
| 2021-11-01 | $13.64 | $96.95 | 76,900 | — | — |
| 2021-10-29 | $13.55 | $96.31 | 122,800 | — | — |
| 2021-10-28 | $13.36 | $94.96 | 96,600 | — | — |
| 2021-10-27 | $13.35 | $94.89 | 146,400 | — | — |
| 2021-10-26 | $13.42 | $95.38 | 86,200 | — | — |
| 2021-10-25 | $13.49 | $95.88 | 88,700 | — | — |
| 2021-10-22 | $13.60 | $96.66 | 62,400 | — | — |
| 2021-10-21 | $13.61 | $96.73 | 91,400 | — | — |
| 2021-10-20 | $13.74 | $97.66 | 81,400 | — | — |
| 2021-10-19 | $13.73 | $97.59 | 91,400 | — | — |
| 2021-10-18 | $13.81 | $98.16 | 55,800 | — | — |
| 2021-10-15 | $13.86 | $98.51 | 65,800 | — | — |
| 2021-10-14 | $13.89 | $98.72 | 92,900 | — | — |
| 2021-10-13 | $13.82 | $98.23 | 87,100 | — | — |
| 2021-10-12 | $13.61 | $96.35 | 77,200 | — | — |
| 2021-10-11 | $13.55 | $95.93 | 66,900 | — | — |
| 2021-10-08 | $13.59 | $96.21 | 63,500 | — | — |
| 2021-10-07 | $13.60 | $96.28 | 74,300 | — | — |
| 2021-10-06 | $13.64 | $96.56 | 58,700 | — | — |
| 2021-10-05 | $13.62 | $96.42 | 95,100 | — | — |
| 2021-10-04 | $13.62 | $96.42 | 90,000 | — | — |
| 2021-10-01 | $13.69 | $96.92 | 93,700 | — | — |
| 2021-09-30 | $13.69 | $96.92 | 110,600 | — | — |
| 2021-09-29 | $13.75 | $97.34 | 81,500 | — | — |
| 2021-09-28 | $13.74 | $97.27 | 177,800 | — | — |
| 2021-09-27 | $13.97 | $98.90 | 83,100 | — | — |
| 2021-09-24 | $14.03 | $99.32 | 110,700 | — | — |
| 2021-09-23 | $14.14 | $100.10 | 104,700 | — | — |
| 2021-09-22 | $14.30 | $101.23 | 85,100 | — | — |
| 2021-09-21 | $14.26 | $100.95 | 46,500 | — | — |
| 2021-09-20 | $14.19 | $100.46 | 128,900 | — | — |
| 2021-09-17 | $14.24 | $100.81 | 66,800 | — | — |
| 2021-09-16 | $14.24 | $100.81 | 80,700 | — | — |
| 2021-09-15 | $14.28 | $101.09 | 93,400 | — | — |
| 2021-09-14 | $14.18 | $100.39 | 133,600 | — | — |
| 2021-09-13 | $14.07 | $99.61 | 90,400 | — | — |
| 2021-09-10 | $14.22 | $100.29 | 81,700 | — | — |
| 2021-09-09 | $14.19 | $100.07 | 41,600 | — | — |
| 2021-09-08 | $14.19 | $100.07 | 44,800 | — | — |
| 2021-09-07 | $14.15 | $99.79 | 97,700 | — | — |
| 2021-09-03 | $14.25 | $100.50 | 52,400 | — | — |
| 2021-09-02 | $14.29 | $100.78 | 92,500 | — | — |
| 2021-09-01 | $14.30 | $100.85 | 93,800 | — | — |
| 2021-08-31 | $14.26 | $100.57 | 95,500 | — | — |
| 2021-08-30 | $14.22 | $100.29 | 63,500 | — | — |
| 2021-08-27 | $14.23 | $100.36 | 98,000 | — | — |
| 2021-08-26 | $14.18 | $100.00 | 80,400 | — | — |
| 2021-08-25 | $14.17 | $99.93 | 91,800 | — | — |
| 2021-08-24 | $14.16 | $99.86 | 73,100 | — | — |
| 2021-08-23 | $14.11 | $99.51 | 68,700 | — | — |
| 2021-08-20 | $14.09 | $99.37 | 41,100 | — | — |
| 2021-08-19 | $14.14 | $99.72 | 54,100 | — | — |
| 2021-08-18 | $14.06 | $99.16 | 86,700 | — | — |
| 2021-08-17 | $14.07 | $99.23 | 70,800 | — | — |
| 2021-08-16 | $14.01 | $98.81 | 43,200 | — | — |
| 2021-08-13 | $14.05 | $99.09 | 105,700 | — | — |
| 2021-08-12 | $14.10 | $99.06 | 49,300 | — | — |
| 2021-08-11 | $14.13 | $99.27 | 66,500 | — | — |
| 2021-08-10 | $14.08 | $98.92 | 71,300 | — | — |
| 2021-08-09 | $14.00 | $98.36 | 95,500 | — | — |
| 2021-08-06 | $13.97 | $98.15 | 58,100 | — | — |
| 2021-08-05 | $13.91 | $97.72 | 89,600 | — | — |
| 2021-08-04 | $13.95 | $98.01 | 80,800 | — | — |
| 2021-08-03 | $14.09 | $98.99 | 42,000 | — | — |
| 2021-08-02 | $14.07 | $98.85 | 86,000 | — | — |
| 2021-07-30 | $14.08 | $98.92 | 75,000 | — | — |
| 2021-07-29 | $14.04 | $98.64 | 69,800 | — | — |
| 2021-07-28 | $14.03 | $98.57 | 62,300 | — | — |
| 2021-07-27 | $13.95 | $98.01 | 88,900 | — | — |
| 2021-07-26 | $13.88 | $97.51 | 99,700 | — | — |
| 2021-07-23 | $13.79 | $96.88 | 48,900 | — | — |
| 2021-07-22 | $13.73 | $96.46 | 66,100 | — | — |
| 2021-07-21 | $13.77 | $96.74 | 71,300 | — | — |
| 2021-07-20 | $13.81 | $97.02 | 53,800 | — | — |
| 2021-07-19 | $13.76 | $96.67 | 92,000 | — | — |
| 2021-07-16 | $13.87 | $97.44 | 68,700 | — | — |
| 2021-07-15 | $13.94 | $97.94 | 98,600 | — | — |
| 2021-07-14 | $14.05 | $98.71 | 70,500 | — | — |
| 2021-07-13 | $14.11 | $99.13 | 77,100 | — | — |
| 2021-07-12 | $14.15 | $99.03 | 105,100 | — | — |
| 2021-07-09 | $14.14 | $98.96 | 87,600 | — | — |
| 2021-07-08 | $14.16 | $99.10 | 88,800 | — | — |
| 2021-07-07 | $14.11 | $98.75 | 36,200 | — | — |
| 2021-07-06 | $14.09 | $98.61 | 144,000 | — | — |
| 2021-07-02 | $14.14 | $98.96 | 39,400 | — | — |
| 2021-07-01 | $14.08 | $98.54 | 66,400 | — | — |
| 2021-06-30 | $14.02 | $98.12 | 89,500 | — | — |
| 2021-06-29 | $13.99 | $97.91 | 54,900 | — | — |
| 2021-06-28 | $13.96 | $97.70 | 15,400 | — | — |
| 2021-06-25 | $13.95 | $97.63 | 5,600 | — | — |
| 2021-06-24 | $13.93 | $97.49 | 72,000 | — | — |
| 2021-06-23 | $13.92 | $97.42 | 43,000 | — | — |
| 2021-06-22 | $13.89 | $97.21 | 65,400 | — | — |
| 2021-06-21 | $13.91 | $97.35 | 47,600 | — | — |
| 2021-06-18 | $13.90 | $97.28 | 83,700 | — | — |
| 2021-06-17 | $13.85 | $96.93 | 93,700 | — | — |
| 2021-06-16 | $13.77 | $96.37 | 109,400 | — | — |
| 2021-06-15 | $13.83 | $96.79 | 62,300 | — | — |
| 2021-06-14 | $13.83 | $96.79 | 80,700 | — | — |
| 2021-06-11 | $13.86 | $97.00 | 101,700 | — | — |
| 2021-06-10 | $13.95 | $97.25 | 50,100 | — | — |
| 2021-06-09 | $13.94 | $97.18 | 140,100 | — | — |
| 2021-06-08 | $13.95 | $97.25 | 74,400 | — | — |
| 2021-06-07 | $13.96 | $97.32 | 57,100 | — | — |
| 2021-06-04 | $13.99 | $97.53 | 58,100 | — | — |
| 2021-06-03 | $14.04 | $97.87 | 73,200 | — | — |
| 2021-06-02 | $14.05 | $97.94 | 74,600 | — | — |
| 2021-06-01 | $14.05 | $97.94 | 105,900 | — | — |
| 2021-05-28 | $14.03 | $97.80 | 88,700 | — | — |
| 2021-05-27 | $14.01 | $97.66 | 111,200 | — | — |
| 2021-05-26 | $13.99 | $97.53 | 40,700 | — | — |
| 2021-05-25 | $13.97 | $97.39 | 68,500 | — | — |
| 2021-05-24 | $13.83 | $96.41 | 48,700 | — | — |
| 2021-05-21 | $13.83 | $96.41 | 55,200 | — | — |
| 2021-05-20 | $13.79 | $96.13 | 103,700 | — | — |
| 2021-05-19 | $13.73 | $95.71 | 65,600 | — | — |
| 2021-05-18 | $13.68 | $95.36 | 56,500 | — | — |
| 2021-05-17 | $13.70 | $95.50 | 70,100 | — | — |
| 2021-05-14 | $13.72 | $95.64 | 90,300 | — | — |
| 2021-05-13 | $13.74 | $95.40 | 117,500 | — | — |
| 2021-05-12 | $13.80 | $95.82 | 93,600 | — | — |
| 2021-05-11 | $13.95 | $96.86 | 68,400 | — | — |
| 2021-05-10 | $13.98 | $97.07 | 56,500 | — | — |
| 2021-05-07 | $13.98 | $97.07 | 54,600 | — | — |
| 2021-05-06 | $13.96 | $96.93 | 80,900 | — | — |
| 2021-05-05 | $13.97 | $97.00 | 98,400 | — | — |
| 2021-05-04 | $13.91 | $96.58 | 79,100 | — | — |
| 2021-05-03 | $13.82 | $95.95 | 71,000 | — | — |
| 2021-04-30 | $13.73 | $95.33 | 161,900 | — | — |
| 2021-04-29 | $13.72 | $95.26 | 136,400 | — | — |
| 2021-04-28 | $13.87 | $96.30 | 109,300 | — | — |
| 2021-04-27 | $13.91 | $96.58 | 87,400 | — | — |
| 2021-04-26 | $13.95 | $96.86 | 133,600 | — | — |
| 2021-04-23 | $13.93 | $96.72 | 104,300 | — | — |
| 2021-04-22 | $13.91 | $96.58 | 86,300 | — | — |
| 2021-04-21 | $13.88 | $96.37 | 87,600 | — | — |
| 2021-04-20 | $13.85 | $96.16 | 96,400 | — | — |
| 2021-04-19 | $13.83 | $96.02 | 51,900 | — | — |
| 2021-04-16 | $13.81 | $95.89 | 75,300 | — | — |
| 2021-04-15 | $13.78 | $95.68 | 129,700 | — | — |
| 2021-04-14 | $13.73 | $95.33 | 66,000 | — | — |
| 2021-04-13 | $13.75 | $95.47 | 114,400 | — | — |
| 2021-04-12 | $13.72 | $94.88 | 97,700 | — | — |
| 2021-04-09 | $13.70 | $94.74 | 81,500 | — | — |
| 2021-04-08 | $13.72 | $94.88 | 88,400 | — | — |
| 2021-04-07 | $13.67 | $94.53 | 154,700 | — | — |
| 2021-04-06 | $13.55 | $93.70 | 83,400 | — | — |
| 2021-04-05 | $13.55 | $93.70 | 180,400 | — | — |
| 2021-04-01 | $13.54 | $93.63 | 117,500 | — | — |
| 2021-03-31 | $13.48 | $93.22 | 124,700 | — | — |
| 2021-03-30 | $13.53 | $93.56 | 63,600 | — | — |
| 2021-03-29 | $13.46 | $93.08 | 115,300 | — | — |
| 2021-03-26 | $13.39 | $92.60 | 103,400 | — | — |
| 2021-03-25 | $13.33 | $92.18 | 66,100 | — | — |
| 2021-03-24 | $13.27 | $91.77 | 213,800 | — | — |
| 2021-03-23 | $13.24 | $91.56 | 71,600 | — | — |
| 2021-03-22 | $13.25 | $91.63 | 78,600 | — | — |
| 2021-03-19 | $13.25 | $91.63 | 125,800 | — | — |
| 2021-03-18 | $13.29 | $91.90 | 83,700 | — | — |
| 2021-03-17 | $13.33 | $92.18 | 70,200 | — | — |
| 2021-03-16 | $13.37 | $92.46 | 67,500 | — | — |
| 2021-03-15 | $13.36 | $92.39 | 61,600 | — | — |
| 2021-03-12 | $13.33 | $92.18 | 161,400 | — | — |
| 2021-03-11 | $13.51 | $93.05 | 92,200 | — | — |
| 2021-03-10 | $13.51 | $93.05 | 112,100 | — | — |
| 2021-03-09 | $13.50 | $92.98 | 87,200 | — | — |
| 2021-03-08 | $13.38 | $92.15 | 97,100 | — | — |
| 2021-03-05 | $13.38 | $92.15 | 86,100 | — | — |
| 2021-03-04 | $13.41 | $92.36 | 177,700 | — | — |
| 2021-03-03 | $13.47 | $92.77 | 226,600 | — | — |
| 2021-03-02 | $13.43 | $92.49 | 185,100 | — | — |
| 2021-03-01 | $13.37 | $92.08 | 164,700 | — | — |
| 2021-02-26 | $13.23 | $91.12 | 127,900 | — | — |
| 2021-02-25 | $13.09 | $90.15 | 136,300 | — | — |
| 2021-02-24 | $13.11 | $90.29 | 257,700 | — | — |
| 2021-02-23 | $12.87 | $88.64 | 312,800 | — | — |
| 2021-02-22 | $12.98 | $89.40 | 145,600 | — | — |
| 2021-02-19 | $13.24 | $91.19 | 73,300 | — | — |
| 2021-02-18 | $13.28 | $91.46 | 73,800 | — | — |
| 2021-02-17 | $13.38 | $92.15 | 70,200 | — | — |
| 2021-02-16 | $13.39 | $92.22 | 98,900 | — | — |
| 2021-02-12 | $13.46 | $92.70 | 82,900 | — | — |
| 2021-02-11 | $13.54 | $93.25 | 87,600 | — | — |
| 2021-02-10 | $13.60 | $93.29 | 95,800 | — | — |
| 2021-02-09 | $13.50 | $92.60 | 157,000 | — | — |
| 2021-02-08 | $13.52 | $92.74 | 150,500 | — | — |
| 2021-02-05 | $13.44 | $92.19 | 60,000 | — | — |
| 2021-02-04 | $13.34 | $91.50 | 68,900 | — | — |
| 2021-02-03 | $13.24 | $90.82 | 91,100 | — | — |
| 2021-02-02 | $13.30 | $91.23 | 104,300 | — | — |
| 2021-02-01 | $13.29 | $91.16 | 80,500 | — | — |
| 2021-01-29 | $13.26 | $90.95 | 72,400 | — | — |
| 2021-01-28 | $13.23 | $90.75 | 60,100 | — | — |
| 2021-01-27 | $13.23 | $90.75 | 47,400 | — | — |
| 2021-01-26 | $13.20 | $90.54 | 62,100 | — | — |
| 2021-01-25 | $13.17 | $90.34 | 76,600 | — | — |
| 2021-01-22 | $13.15 | $90.20 | 78,300 | — | — |
| 2021-01-21 | $13.09 | $89.79 | 139,300 | — | — |
| 2021-01-20 | $13.07 | $89.65 | 171,000 | — | — |
| 2021-01-19 | $13.07 | $89.65 | 109,200 | — | — |
| 2021-01-15 | $13.05 | $89.51 | 91,700 | — | — |
| 2021-01-14 | $13.10 | $89.86 | 120,600 | — | — |
| 2021-01-13 | $13.12 | $89.62 | 93,400 | — | — |
| 2021-01-12 | $13.09 | $89.42 | 74,400 | — | — |
| 2021-01-11 | $13.05 | $89.15 | 91,200 | — | — |
| 2021-01-08 | $13.13 | $89.69 | 77,500 | — | — |
| 2021-01-07 | $13.07 | $89.28 | 77,200 | — | — |
| 2021-01-06 | $13.06 | $89.21 | 110,100 | — | — |
| 2021-01-05 | $13.16 | $89.90 | 54,100 | — | — |
| 2021-01-04 | $13.15 | $89.83 | 42,100 | — | — |