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
- 2019-10-30 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 | $16.98 | $21.50 | 4,800 | — | — |
| 2021-12-30 | $16.97 | $21.48 | 36,300 | — | — |
| 2021-12-29 | $16.86 | $21.34 | 31,700 | — | — |
| 2021-12-28 | $16.80 | $21.27 | 25,700 | — | — |
| 2021-12-27 | $16.76 | $21.22 | 31,300 | — | — |
| 2021-12-23 | $16.62 | $21.04 | 24,600 | — | — |
| 2021-12-22 | $16.60 | $21.01 | 20,400 | — | — |
| 2021-12-21 | $16.38 | $20.74 | 56,700 | — | — |
| 2021-12-20 | $16.46 | $20.84 | 32,900 | — | — |
| 2021-12-17 | $16.01 | $20.27 | 8,600 | — | — |
| 2021-12-16 | $16.21 | $20.52 | 12,300 | — | — |
| 2021-12-15 | $15.86 | $20.08 | 2,100 | — | — |
| 2021-12-14 | $15.43 | $19.53 | 600 | — | — |
| 2021-12-13 | $15.46 | $19.56 | 1,000 | — | — |
| 2021-12-10 | $15.18 | $19.21 | 300 | — | — |
| 2021-12-09 | $15.18 | $19.07 | 3,300 | — | — |
| 2021-12-08 | $15.15 | $19.03 | 800 | — | — |
| 2021-12-07 | $15.16 | $19.05 | 2,900 | — | — |
| 2021-12-06 | $15.10 | $18.97 | 2,400 | — | — |
| 2021-12-03 | $15.02 | $18.87 | 4,600 | — | — |
| 2021-12-02 | $14.61 | $18.36 | 2,700 | — | — |
| 2021-12-01 | $14.37 | $18.06 | 16,000 | — | — |
| 2021-11-30 | $14.41 | $18.11 | 3,800 | — | — |
| 2021-11-29 | $15.03 | $18.88 | 500 | — | — |
| 2021-11-26 | $15.04 | $18.90 | 700 | — | — |
| 2021-11-24 | $15.10 | $18.97 | 26,100 | — | — |
| 2021-11-23 | $15.17 | $19.06 | 24,000 | — | — |
| 2021-11-22 | $15.02 | $18.87 | 31,100 | — | — |
| 2021-11-19 | $14.81 | $18.61 | 22,400 | — | — |
| 2021-11-18 | $14.95 | $18.78 | 26,100 | — | — |
| 2021-11-17 | $15.11 | $18.99 | 22,300 | — | — |
| 2021-11-16 | $15.02 | $18.87 | 40,800 | — | — |
| 2021-11-15 | $15.15 | $19.04 | 39,300 | — | — |
| 2021-11-12 | $15.07 | $18.94 | 36,500 | — | — |
| 2021-11-11 | $15.15 | $19.04 | 33,600 | — | — |
| 2021-11-10 | $15.13 | $19.01 | 36,300 | — | — |
| 2021-11-09 | $14.96 | $18.63 | 27,200 | — | — |
| 2021-11-08 | $15.09 | $18.79 | 32,900 | — | — |
| 2021-11-05 | $15.28 | $19.03 | 25,000 | — | — |
| 2021-11-04 | $14.69 | $18.30 | 12,400 | — | — |
| 2021-11-03 | $15.02 | $18.71 | 18,700 | — | — |
| 2021-11-02 | $14.91 | $18.57 | 46,900 | — | — |
| 2021-11-01 | $14.79 | $18.42 | 51,300 | — | — |
| 2021-10-29 | $14.68 | $18.28 | 39,500 | — | — |
| 2021-10-28 | $14.74 | $18.36 | 15,200 | — | — |
| 2021-10-27 | $14.63 | $18.22 | 36,900 | — | — |
| 2021-10-26 | $14.93 | $18.60 | 35,100 | — | — |
| 2021-10-25 | $14.83 | $18.47 | 22,900 | — | — |
| 2021-10-22 | $14.90 | $18.56 | 30,200 | — | — |
| 2021-10-21 | $14.89 | $18.55 | 30,100 | — | — |
| 2021-10-20 | $15.05 | $18.74 | 41,900 | — | — |
| 2021-10-19 | $14.73 | $18.35 | 31,100 | — | — |
| 2021-10-18 | $14.57 | $18.15 | 21,200 | — | — |
| 2021-10-15 | $14.85 | $18.50 | 37,000 | — | — |
| 2021-10-14 | $14.79 | $18.42 | 34,200 | — | — |
| 2021-10-13 | $14.50 | $18.06 | 37,100 | — | — |
| 2021-10-12 | $14.42 | $17.96 | 24,300 | — | — |
| 2021-10-11 | $14.70 | $18.14 | 30,300 | — | — |
| 2021-10-08 | $14.92 | $18.41 | 1,300 | — | — |
| 2021-10-07 | $14.99 | $18.49 | 1,200 | — | — |
| 2021-10-06 | $14.93 | $18.43 | 1,900 | — | — |
| 2021-10-05 | $14.87 | $18.35 | 4,800 | — | — |
| 2021-10-04 | $14.89 | $18.37 | 1,900 | — | — |
| 2021-10-01 | $14.78 | $18.23 | 700 | — | — |
| 2021-09-30 | $14.61 | $18.03 | 5,700 | — | — |
| 2021-09-29 | $15.07 | $18.60 | 200 | — | — |
| 2021-09-28 | $14.78 | $18.23 | 700 | — | — |
| 2021-09-27 | $15.00 | $18.51 | 200 | — | — |
| 2021-09-24 | $15.02 | $18.53 | 100 | — | — |
| 2021-09-23 | $15.09 | $18.62 | 300 | — | — |
| 2021-09-22 | $14.93 | $18.42 | 1,100 | — | — |
| 2021-09-21 | $14.86 | $18.33 | 700 | — | — |
| 2021-09-20 | $14.94 | $18.43 | 6,000 | — | — |
| 2021-09-17 | $15.10 | $18.63 | 4,600 | — | — |
| 2021-09-16 | $15.31 | $18.89 | 700 | — | — |
| 2021-09-15 | $15.44 | $19.05 | 1,300 | — | — |
| 2021-09-14 | $15.24 | $18.80 | 10,400 | — | — |
| 2021-09-13 | $15.51 | $19.13 | 5,400 | — | — |
| 2021-09-10 | $15.41 | $19.01 | 18,200 | — | — |
| 2021-09-09 | $15.68 | $19.26 | 5,100 | — | — |
| 2021-09-08 | $16.03 | $19.69 | 2,900 | — | — |
| 2021-09-07 | $15.83 | $19.45 | 12,700 | — | — |
| 2021-09-03 | $16.15 | $19.84 | 1,600 | — | — |
| 2021-09-02 | $16.21 | $19.92 | 1,100 | — | — |
| 2021-09-01 | $15.93 | $19.57 | 5,300 | — | — |
| 2021-08-31 | $16.06 | $19.72 | 1,200 | — | — |
| 2021-08-30 | $15.97 | $19.62 | 2,100 | — | — |
| 2021-08-27 | $15.91 | $19.55 | 1,700 | — | — |
| 2021-08-26 | $15.87 | $19.49 | 2,700 | — | — |
| 2021-08-25 | $16.03 | $19.70 | 2,700 | — | — |
| 2021-08-24 | $16.06 | $19.74 | 3,600 | — | — |
| 2021-08-23 | $16.28 | $20.00 | 1,900 | — | — |
| 2021-08-20 | $16.25 | $19.96 | 7,600 | — | — |
| 2021-08-19 | $16.07 | $19.74 | 1,600 | — | — |
| 2021-08-18 | $16.21 | $19.91 | 5,900 | — | — |
| 2021-08-17 | $16.65 | $20.45 | 18,300 | — | — |
| 2021-08-16 | $16.49 | $20.26 | 6,700 | — | — |
| 2021-08-13 | $16.33 | $20.06 | 1,100 | — | — |
| 2021-08-12 | $16.08 | $19.75 | 1,900 | — | — |
| 2021-08-11 | $15.96 | $19.60 | 1,100 | — | — |
| 2021-08-10 | $16.14 | $19.62 | 4,500 | — | — |
| 2021-08-09 | $15.85 | $19.27 | 4,900 | — | — |
| 2021-08-06 | $15.84 | $19.26 | 700 | — | — |
| 2021-08-05 | $15.82 | $19.23 | 100 | — | — |
| 2021-08-04 | $15.70 | $19.08 | 4,800 | — | — |
| 2021-08-03 | $16.02 | $19.47 | 900 | — | — |
| 2021-08-02 | $15.75 | $19.14 | 1,200 | — | — |
| 2021-07-30 | $15.66 | $19.03 | 1,900 | — | — |
| 2021-07-29 | $15.90 | $19.33 | 3,500 | — | — |
| 2021-07-28 | $15.84 | $19.25 | 6,000 | — | — |
| 2021-07-27 | $15.85 | $19.26 | 2,000 | — | — |
| 2021-07-26 | $15.67 | $19.05 | 17,800 | — | — |
| 2021-07-23 | $15.59 | $18.95 | 1,500 | — | — |
| 2021-07-22 | $15.39 | $18.70 | 1,600 | — | — |
| 2021-07-21 | $15.43 | $18.76 | 300 | — | — |
| 2021-07-20 | $15.39 | $18.71 | 1,800 | — | — |
| 2021-07-19 | $15.13 | $18.39 | 7,800 | — | — |
| 2021-07-16 | $15.52 | $18.86 | 1,400 | — | — |
| 2021-07-15 | $15.53 | $18.88 | 600 | — | — |
| 2021-07-14 | $15.40 | $18.71 | 1,800 | — | — |
| 2021-07-13 | $15.32 | $18.62 | 5,500 | — | — |
| 2021-07-12 | $15.66 | $18.89 | 3,500 | — | — |
| 2021-07-09 | $15.60 | $18.81 | 13,200 | — | — |
| 2021-07-08 | $15.28 | $18.44 | 3,300 | — | — |
| 2021-07-07 | $15.42 | $18.60 | 3,400 | — | — |
| 2021-07-06 | $15.34 | $18.51 | 1,900 | — | — |
| 2021-07-02 | $15.51 | $18.72 | 600 | — | — |
| 2021-07-01 | $15.52 | $18.73 | 3,200 | — | — |
| 2021-06-30 | $15.37 | $18.54 | 2,500 | — | — |
| 2021-06-29 | $15.22 | $18.36 | 1,300 | — | — |
| 2021-06-28 | $15.37 | $18.55 | 1,000 | — | — |
| 2021-06-25 | $15.49 | $18.69 | 1,300 | — | — |
| 2021-06-24 | $15.39 | $18.57 | 1,900 | — | — |
| 2021-06-23 | $15.30 | $18.46 | 3,100 | — | — |
| 2021-06-22 | $15.52 | $18.72 | 1,800 | — | — |
| 2021-06-21 | $15.60 | $18.82 | 2,000 | — | — |
| 2021-06-18 | $15.11 | $18.23 | 3,900 | — | — |
| 2021-06-17 | $15.67 | $18.91 | 1,000 | — | — |
| 2021-06-16 | $15.88 | $19.16 | 700 | — | — |
| 2021-06-15 | $16.14 | $19.47 | 2,000 | — | — |
| 2021-06-14 | $16.10 | $19.43 | 6,000 | — | — |
| 2021-06-11 | $16.23 | $19.58 | 1,800 | — | — |
| 2021-06-10 | $16.39 | $19.63 | 3,500 | — | — |
| 2021-06-09 | $16.18 | $19.39 | 5,100 | — | — |
| 2021-06-08 | $15.99 | $19.16 | 3,600 | — | — |
| 2021-06-07 | $16.06 | $19.24 | 4,700 | — | — |
| 2021-06-04 | $16.00 | $19.17 | 2,800 | — | — |
| 2021-06-03 | $15.88 | $19.03 | 1,900 | — | — |
| 2021-06-02 | $15.79 | $18.91 | 12,600 | — | — |
| 2021-06-01 | $15.60 | $18.69 | 4,300 | — | — |
| 2021-05-28 | $15.62 | $18.71 | 7,500 | — | — |
| 2021-05-27 | $15.55 | $18.63 | 2,000 | — | — |
| 2021-05-26 | $15.68 | $18.78 | 7,200 | — | — |
| 2021-05-25 | $15.72 | $18.83 | 2,500 | — | — |
| 2021-05-24 | $16.03 | $19.20 | 5,100 | — | — |
| 2021-05-21 | $16.01 | $19.18 | 1,900 | — | — |
| 2021-05-20 | $15.95 | $19.11 | 6,700 | — | — |
| 2021-05-19 | $15.68 | $18.78 | 19,200 | — | — |
| 2021-05-18 | $16.01 | $19.18 | 12,000 | — | — |
| 2021-05-17 | $16.20 | $19.41 | 16,000 | — | — |
| 2021-05-14 | $16.76 | $20.08 | 26,700 | — | — |
| 2021-05-13 | $16.20 | $19.41 | 15,500 | — | — |
| 2021-05-12 | $15.75 | $18.87 | 26,100 | — | — |
| 2021-05-11 | $16.21 | $19.27 | 15,300 | — | — |
| 2021-05-10 | $16.58 | $19.71 | 9,000 | — | — |
| 2021-05-07 | $16.30 | $19.37 | 20,500 | — | — |
| 2021-05-06 | $16.24 | $19.30 | 6,300 | — | — |
| 2021-05-05 | $15.95 | $18.95 | 21,400 | — | — |
| 2021-05-04 | $15.95 | $18.96 | 18,000 | — | — |
| 2021-05-03 | $15.89 | $18.89 | 5,400 | — | — |
| 2021-04-30 | $15.53 | $18.46 | 9,600 | — | — |
| 2021-04-29 | $15.50 | $18.42 | 12,600 | — | — |
| 2021-04-28 | $15.33 | $18.22 | 9,100 | — | — |
| 2021-04-27 | $15.23 | $18.10 | 11,500 | — | — |
| 2021-04-26 | $15.31 | $18.20 | 5,100 | — | — |
| 2021-04-23 | $15.42 | $18.33 | 9,900 | — | — |
| 2021-04-22 | $15.27 | $18.15 | 8,300 | — | — |
| 2021-04-21 | $15.49 | $18.41 | 19,100 | — | — |
| 2021-04-20 | $15.20 | $18.07 | 10,500 | — | — |
| 2021-04-19 | $15.03 | $17.87 | 8,500 | — | — |
| 2021-04-16 | $15.11 | $17.96 | 6,300 | — | — |
| 2021-04-15 | $14.88 | $17.69 | 6,300 | — | — |
| 2021-04-14 | $14.71 | $17.49 | 13,400 | — | — |
| 2021-04-13 | $14.60 | $17.35 | 3,600 | — | — |
| 2021-04-12 | $14.68 | $17.45 | 6,400 | — | — |
| 2021-04-09 | $14.73 | $17.39 | 13,600 | — | — |
| 2021-04-08 | $14.65 | $17.29 | 37,200 | — | — |
| 2021-04-07 | $14.76 | $17.42 | 51,600 | — | — |
| 2021-04-06 | $14.75 | $17.41 | 17,600 | — | — |
| 2021-04-05 | $14.78 | $17.44 | 13,400 | — | — |
| 2021-04-01 | $14.69 | $17.34 | 47,100 | — | — |
| 2021-03-31 | $14.50 | $17.11 | 24,300 | — | — |
| 2021-03-30 | $14.55 | $17.17 | 56,900 | — | — |
| 2021-03-29 | $14.75 | $17.41 | 51,800 | — | — |
| 2021-03-26 | $14.64 | $17.28 | 40,300 | — | — |
| 2021-03-25 | $14.18 | $16.74 | 26,400 | — | — |
| 2021-03-24 | $14.02 | $16.55 | 29,600 | — | — |
| 2021-03-23 | $13.99 | $16.51 | 71,200 | — | — |
| 2021-03-22 | $14.24 | $16.81 | 44,300 | — | — |
| 2021-03-19 | $14.06 | $16.59 | 59,700 | — | — |
| 2021-03-18 | $14.15 | $16.70 | 60,300 | — | — |
| 2021-03-17 | $14.34 | $16.92 | 58,000 | — | — |
| 2021-03-16 | $14.36 | $16.95 | 15,200 | — | — |
| 2021-03-15 | $14.43 | $17.03 | 24,400 | — | — |
| 2021-03-12 | $14.23 | $16.80 | 10,800 | — | — |
| 2021-03-11 | $13.98 | $16.50 | 25,200 | — | — |
| 2021-03-10 | $14.23 | $16.67 | 41,000 | — | — |
| 2021-03-09 | $13.86 | $16.24 | 37,800 | — | — |
| 2021-03-08 | $13.94 | $16.33 | 31,400 | — | — |
| 2021-03-05 | $13.62 | $15.95 | 18,800 | — | — |
| 2021-03-04 | $13.11 | $15.36 | 23,900 | — | — |
| 2021-03-03 | $13.21 | $15.47 | 17,200 | — | — |
| 2021-03-02 | $12.98 | $15.20 | 33,600 | — | — |
| 2021-03-01 | $13.02 | $15.25 | 43,500 | — | — |
| 2021-02-26 | $12.81 | $15.01 | 13,000 | — | — |
| 2021-02-25 | $13.13 | $15.38 | 19,600 | — | — |
| 2021-02-24 | $13.47 | $15.78 | 33,100 | — | — |
| 2021-02-23 | $13.19 | $15.45 | 24,700 | — | — |
| 2021-02-22 | $13.08 | $15.32 | 25,800 | — | — |
| 2021-02-19 | $12.93 | $15.15 | 36,200 | — | — |
| 2021-02-18 | $13.05 | $15.29 | 44,000 | — | — |
| 2021-02-17 | $13.12 | $15.37 | 30,200 | — | — |
| 2021-02-16 | $12.42 | $14.55 | 29,100 | — | — |
| 2021-02-12 | $12.84 | $15.04 | 18,300 | — | — |
| 2021-02-11 | $12.79 | $14.98 | 35,900 | — | — |
| 2021-02-10 | $13.04 | $15.16 | 48,300 | — | — |
| 2021-02-09 | $12.99 | $15.10 | 34,000 | — | — |
| 2021-02-08 | $13.03 | $15.14 | 19,600 | — | — |
| 2021-02-05 | $12.94 | $15.04 | 15,200 | — | — |
| 2021-02-04 | $12.67 | $14.73 | 10,400 | — | — |
| 2021-02-03 | $12.38 | $14.39 | 43,000 | — | — |
| 2021-02-02 | $12.19 | $14.17 | 35,500 | — | — |
| 2021-02-01 | $12.18 | $14.16 | 23,400 | — | — |
| 2021-01-29 | $12.19 | $14.17 | 25,200 | — | — |
| 2021-01-28 | $12.39 | $14.40 | 18,900 | — | — |
| 2021-01-27 | $12.26 | $14.25 | 14,100 | — | — |
| 2021-01-26 | $12.78 | $14.85 | 21,100 | — | — |
| 2021-01-25 | $12.72 | $14.78 | 19,600 | — | — |
| 2021-01-22 | $12.52 | $14.55 | 21,300 | — | — |
| 2021-01-21 | $12.74 | $14.81 | 17,500 | — | — |
| 2021-01-20 | $12.89 | $14.98 | 23,800 | — | — |
| 2021-01-19 | $12.74 | $14.81 | 17,900 | — | — |
| 2021-01-15 | $12.66 | $14.71 | 26,300 | — | — |
| 2021-01-14 | $12.95 | $15.05 | 43,900 | — | — |
| 2021-01-13 | $12.67 | $14.73 | 25,200 | — | — |
| 2021-01-12 | $12.49 | $14.52 | 41,400 | — | — |
| 2021-01-11 | $12.31 | $14.21 | 25,400 | — | — |
| 2021-01-08 | $12.16 | $14.04 | 13,100 | — | — |
| 2021-01-07 | $12.17 | $14.05 | 22,800 | — | — |
| 2021-01-06 | $12.12 | $13.99 | 29,300 | — | — |
| 2021-01-05 | $11.54 | $13.32 | 19,900 | — | — |
| 2021-01-04 | $11.26 | $13.00 | 11,800 | — | — |