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
- 2021-02-12 to 2026-09-03
- 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 | $12.62 | $12.62 | 96,000 | — | — |
| 2021-12-30 | $13.05 | $13.05 | 53,300 | — | — |
| 2021-12-29 | $13.52 | $13.52 | 36,900 | — | — |
| 2021-12-28 | $13.70 | $13.70 | 94,100 | — | — |
| 2021-12-27 | $14.14 | $14.14 | 15,300 | — | — |
| 2021-12-23 | $14.16 | $14.16 | 70,400 | — | — |
| 2021-12-22 | $13.52 | $13.52 | 37,500 | — | — |
| 2021-12-21 | $13.75 | $13.75 | 18,300 | — | — |
| 2021-12-20 | $13.36 | $13.36 | 27,900 | — | — |
| 2021-12-17 | $13.45 | $13.45 | 56,800 | — | — |
| 2021-12-16 | $14.23 | $14.23 | 15,700 | — | — |
| 2021-12-15 | $14.58 | $14.58 | 35,100 | — | — |
| 2021-12-14 | $13.95 | $13.95 | 20,100 | — | — |
| 2021-12-13 | $13.90 | $13.90 | 32,700 | — | — |
| 2021-12-10 | $14.51 | $14.51 | 20,000 | — | — |
| 2021-12-09 | $14.80 | $14.80 | 49,700 | — | — |
| 2021-12-08 | $15.15 | $15.15 | 15,500 | — | — |
| 2021-12-07 | $14.96 | $14.96 | 33,300 | — | — |
| 2021-12-06 | $14.42 | $14.42 | 74,100 | — | — |
| 2021-12-03 | $15.41 | $15.41 | 50,600 | — | — |
| 2021-12-02 | $16.47 | $16.47 | 15,700 | — | — |
| 2021-12-01 | $16.54 | $16.54 | 36,900 | — | — |
| 2021-11-30 | $17.17 | $17.17 | 30,100 | — | — |
| 2021-11-29 | $17.24 | $17.24 | 27,400 | — | — |
| 2021-11-26 | $16.15 | $16.15 | 43,500 | — | — |
| 2021-11-24 | $16.93 | $16.93 | 39,300 | — | — |
| 2021-11-23 | $16.99 | $16.99 | 48,200 | — | — |
| 2021-11-22 | $16.74 | $16.74 | 86,000 | — | — |
| 2021-11-19 | $17.08 | $17.08 | 32,400 | — | — |
| 2021-11-18 | $17.05 | $17.05 | 42,600 | — | — |
| 2021-11-17 | $17.85 | $17.85 | 28,300 | — | — |
| 2021-11-16 | $17.37 | $17.37 | 42,000 | — | — |
| 2021-11-15 | $18.39 | $18.39 | 31,400 | — | — |
| 2021-11-12 | $18.31 | $18.31 | 29,600 | — | — |
| 2021-11-11 | $18.64 | $18.64 | 33,100 | — | — |
| 2021-11-10 | $18.88 | $18.88 | 82,100 | — | — |
| 2021-11-09 | $19.09 | $19.09 | 66,400 | — | — |
| 2021-11-08 | $18.45 | $18.45 | 50,700 | — | — |
| 2021-11-05 | $17.46 | $17.46 | 24,000 | — | — |
| 2021-11-04 | $17.86 | $17.86 | 73,400 | — | — |
| 2021-11-03 | $18.56 | $18.56 | 67,000 | — | — |
| 2021-11-02 | $18.55 | $18.55 | 40,100 | — | — |
| 2021-11-01 | $17.90 | $17.90 | 51,900 | — | — |
| 2021-10-29 | $17.90 | $17.90 | 41,800 | — | — |
| 2021-10-28 | $17.56 | $17.56 | 32,900 | — | — |
| 2021-10-27 | $17.02 | $17.02 | 48,500 | — | — |
| 2021-10-26 | $17.96 | $17.96 | 49,800 | — | — |
| 2021-10-25 | $17.84 | $17.84 | 68,900 | — | — |
| 2021-10-22 | $16.79 | $16.79 | 59,100 | — | — |
| 2021-10-21 | $17.54 | $17.54 | 87,400 | — | — |
| 2021-10-20 | $17.64 | $17.64 | 133,600 | — | — |
| 2021-10-19 | $16.71 | $16.71 | 70,600 | — | — |
| 2021-10-18 | $16.12 | $16.12 | 61,000 | — | — |
| 2021-10-15 | $16.83 | $16.83 | 177,800 | — | — |
| 2021-10-14 | $16.80 | $16.80 | 47,900 | — | — |
| 2021-10-13 | $16.90 | $16.90 | 40,900 | — | — |
| 2021-10-12 | $16.35 | $16.35 | 23,800 | — | — |
| 2021-10-11 | $16.80 | $16.80 | 51,600 | — | — |
| 2021-10-08 | $15.78 | $15.78 | 20,800 | — | — |
| 2021-10-07 | $15.63 | $15.63 | 28,800 | — | — |
| 2021-10-06 | $15.98 | $15.98 | 57,300 | — | — |
| 2021-10-05 | $15.15 | $15.15 | 42,300 | — | — |
| 2021-10-04 | $14.79 | $14.79 | 36,700 | — | — |
| 2021-10-01 | $14.23 | $14.23 | 84,200 | — | — |
| 2021-09-30 | $13.01 | $13.01 | 24,300 | — | — |
| 2021-09-29 | $12.38 | $12.38 | 19,800 | — | — |
| 2021-09-28 | $12.46 | $12.46 | 98,600 | — | — |
| 2021-09-27 | $13.25 | $13.25 | 18,700 | — | — |
| 2021-09-24 | $13.07 | $13.07 | 72,700 | — | — |
| 2021-09-23 | $13.44 | $13.44 | 34,300 | — | — |
| 2021-09-22 | $13.10 | $13.10 | 27,300 | — | — |
| 2021-09-21 | $12.70 | $12.70 | 55,000 | — | — |
| 2021-09-20 | $12.97 | $12.97 | 113,800 | — | — |
| 2021-09-17 | $14.12 | $14.12 | 26,000 | — | — |
| 2021-09-16 | $14.25 | $14.25 | 40,700 | — | — |
| 2021-09-15 | $14.44 | $14.44 | 78,900 | — | — |
| 2021-09-14 | $14.22 | $14.22 | 68,700 | — | — |
| 2021-09-13 | $13.70 | $13.70 | 32,600 | — | — |
| 2021-09-10 | $13.98 | $13.98 | 32,300 | — | — |
| 2021-09-09 | $14.43 | $14.43 | 26,600 | — | — |
| 2021-09-08 | $14.38 | $14.38 | 49,500 | — | — |
| 2021-09-07 | $14.28 | $14.28 | 84,300 | — | — |
| 2021-09-03 | $15.42 | $15.42 | 27,200 | — | — |
| 2021-09-02 | $15.03 | $15.03 | 40,200 | — | — |
| 2021-09-01 | $14.77 | $14.77 | 38,600 | — | — |
| 2021-08-31 | $14.45 | $14.45 | 24,700 | — | — |
| 2021-08-30 | $14.90 | $14.90 | 52,200 | — | — |
| 2021-08-27 | $15.00 | $15.00 | 26,300 | — | — |
| 2021-08-26 | $15.22 | $15.22 | 12,200 | — | — |
| 2021-08-25 | $15.15 | $15.15 | 34,500 | — | — |
| 2021-08-24 | $14.86 | $14.86 | 47,000 | — | — |
| 2021-08-23 | $15.10 | $15.10 | 126,900 | — | — |
| 2021-08-20 | $16.00 | $16.00 | 51,700 | — | — |
| 2021-08-19 | $16.22 | $16.22 | 25,000 | — | — |
| 2021-08-18 | $16.38 | $16.38 | 22,200 | — | — |
| 2021-08-17 | $16.75 | $16.75 | 29,600 | — | — |
| 2021-08-16 | $17.20 | $17.20 | 58,800 | — | — |
| 2021-08-13 | $16.95 | $16.95 | 33,300 | — | — |
| 2021-08-12 | $16.02 | $16.02 | 43,300 | — | — |
| 2021-08-11 | $16.46 | $16.46 | 47,500 | — | — |
| 2021-08-10 | $16.67 | $16.67 | 25,700 | — | — |
| 2021-08-09 | $16.70 | $16.70 | 61,200 | — | — |
| 2021-08-06 | $15.98 | $15.98 | 95,500 | — | — |
| 2021-08-05 | $15.85 | $15.85 | 53,100 | — | — |
| 2021-08-04 | $16.05 | $16.05 | 26,300 | — | — |
| 2021-08-03 | $16.24 | $16.24 | 45,600 | — | — |
| 2021-08-02 | $17.14 | $17.14 | 29,800 | — | — |
| 2021-07-30 | $17.37 | $17.37 | 81,400 | — | — |
| 2021-07-29 | $15.93 | $15.93 | 33,100 | — | — |
| 2021-07-28 | $16.37 | $16.37 | 45,000 | — | — |
| 2021-07-27 | $15.99 | $15.99 | 77,300 | — | — |
| 2021-07-26 | $16.85 | $16.85 | 95,200 | — | — |
| 2021-07-23 | $15.01 | $15.01 | 30,500 | — | — |
| 2021-07-22 | $14.99 | $14.99 | 74,900 | — | — |
| 2021-07-21 | $13.50 | $13.50 | 33,500 | — | — |
| 2021-07-20 | $12.88 | $12.88 | 54,500 | — | — |
| 2021-07-19 | $12.89 | $12.89 | 39,800 | — | — |
| 2021-07-16 | $13.83 | $13.83 | 17,000 | — | — |
| 2021-07-15 | $13.90 | $13.90 | 39,800 | — | — |
| 2021-07-14 | $14.48 | $14.48 | 28,500 | — | — |
| 2021-07-13 | $14.45 | $14.45 | 28,800 | — | — |
| 2021-07-12 | $14.83 | $14.83 | 16,500 | — | — |
| 2021-07-09 | $15.16 | $15.16 | 18,200 | — | — |
| 2021-07-08 | $14.80 | $14.80 | 24,600 | — | — |
| 2021-07-07 | $15.46 | $15.46 | 45,200 | — | — |
| 2021-07-06 | $15.60 | $15.60 | 31,500 | — | — |
| 2021-07-02 | $15.45 | $15.45 | 24,200 | — | — |
| 2021-07-01 | $14.90 | $14.90 | 26,700 | — | — |
| 2021-06-30 | $15.36 | $15.36 | 34,100 | — | — |
| 2021-06-29 | $15.59 | $15.59 | 90,700 | — | — |
| 2021-06-28 | $15.12 | $15.12 | 81,400 | — | — |
| 2021-06-25 | $14.22 | $14.22 | 48,500 | — | — |
| 2021-06-24 | $14.83 | $14.83 | 20,600 | — | — |
| 2021-06-23 | $14.11 | $14.11 | 76,100 | — | — |
| 2021-06-22 | $13.21 | $13.21 | 198,900 | — | — |
| 2021-06-21 | $13.50 | $13.50 | 146,300 | — | — |
| 2021-06-18 | $15.20 | $15.20 | 62,900 | — | — |
| 2021-06-17 | $16.25 | $16.25 | 67,700 | — | — |
| 2021-06-16 | $16.60 | $16.60 | 47,200 | — | — |
| 2021-06-15 | $17.20 | $17.20 | 92,100 | — | — |
| 2021-06-14 | $16.23 | $16.23 | 80,200 | — | — |
| 2021-06-11 | $15.49 | $15.49 | 36,900 | — | — |
| 2021-06-10 | $14.95 | $14.95 | 65,100 | — | — |
| 2021-06-09 | $14.75 | $14.75 | 184,600 | — | — |
| 2021-06-08 | $12.81 | $12.81 | 169,400 | — | — |
| 2021-06-07 | $13.25 | $13.25 | 101,200 | — | — |
| 2021-06-04 | $14.00 | $14.00 | 59,100 | — | — |
| 2021-06-03 | $14.12 | $14.12 | 34,300 | — | — |
| 2021-06-02 | $13.63 | $13.63 | 63,200 | — | — |
| 2021-06-01 | $13.26 | $13.26 | 74,500 | — | — |
| 2021-05-28 | $13.94 | $13.94 | 85,700 | — | — |
| 2021-05-27 | $14.69 | $14.69 | 74,300 | — | — |
| 2021-05-26 | $14.10 | $14.10 | 99,400 | — | — |
| 2021-05-25 | $13.95 | $13.95 | 67,700 | — | — |
| 2021-05-24 | $14.29 | $14.29 | 192,300 | — | — |
| 2021-05-21 | $12.29 | $12.29 | 261,300 | — | — |
| 2021-05-20 | $13.59 | $13.59 | 97,400 | — | — |
| 2021-05-19 | $13.40 | $13.40 | 362,800 | — | — |
| 2021-05-18 | $14.40 | $14.40 | 131,500 | — | — |
| 2021-05-17 | $15.00 | $15.00 | 195,800 | — | — |
| 2021-05-14 | $17.20 | $17.20 | 74,000 | — | — |
| 2021-05-13 | $16.45 | $16.45 | 185,600 | — | — |
| 2021-05-12 | $18.00 | $18.00 | 78,300 | — | — |
| 2021-05-11 | $18.59 | $18.59 | 84,600 | — | — |
| 2021-05-10 | $17.80 | $17.80 | 186,200 | — | — |
| 2021-05-07 | $18.97 | $18.97 | 88,300 | — | — |
| 2021-05-06 | $18.81 | $18.81 | 94,100 | — | — |
| 2021-05-05 | $19.65 | $19.65 | 101,000 | — | — |
| 2021-05-04 | $19.14 | $19.14 | 100,800 | — | — |
| 2021-05-03 | $20.23 | $20.23 | 74,700 | — | — |
| 2021-04-30 | $20.02 | $20.02 | 74,700 | — | — |
| 2021-04-29 | $19.00 | $19.00 | 125,700 | — | — |
| 2021-04-28 | $19.86 | $19.86 | 43,600 | — | — |
| 2021-04-27 | $19.80 | $19.80 | 77,400 | — | — |
| 2021-04-26 | $19.77 | $19.77 | 142,000 | — | — |
| 2021-04-23 | $18.40 | $18.40 | 385,100 | — | — |
| 2021-04-22 | $18.94 | $18.94 | 154,700 | — | — |
| 2021-04-21 | $20.02 | $20.02 | 170,800 | — | — |
| 2021-04-20 | $20.76 | $20.76 | 90,400 | — | — |
| 2021-04-19 | $20.50 | $20.50 | 146,800 | — | — |
| 2021-04-16 | $22.20 | $22.20 | 86,700 | — | — |
| 2021-04-15 | $22.55 | $22.55 | 88,100 | — | — |
| 2021-04-14 | $21.74 | $21.74 | 224,900 | — | — |
| 2021-04-13 | $23.65 | $23.65 | 190,600 | — | — |
| 2021-04-12 | $22.25 | $22.25 | 145,400 | — | — |
| 2021-04-09 | $21.63 | $21.63 | 84,100 | — | — |
| 2021-04-08 | $21.75 | $21.75 | 83,000 | — | — |
| 2021-04-07 | $21.54 | $21.54 | 163,400 | — | — |
| 2021-04-06 | $22.11 | $22.11 | 69,200 | — | — |
| 2021-04-05 | $22.20 | $22.20 | 349,900 | — | — |
| 2021-04-01 | $23.00 | $23.00 | 191,500 | — | — |
| 2021-03-31 | $25.08 | $25.08 | 565,200 | — | — |
| 2021-03-30 | $22.08 | $22.08 | 171,800 | — | — |
| 2021-03-29 | $20.09 | $20.09 | 237,800 | — | — |
| 2021-03-26 | $21.07 | $21.07 | 132,500 | — | — |
| 2021-03-25 | $20.50 | $20.50 | 198,500 | — | — |
| 2021-03-24 | $21.30 | $21.30 | 182,000 | — | — |
| 2021-03-23 | $21.40 | $21.40 | 139,300 | — | — |
| 2021-03-22 | $23.13 | $23.13 | 255,200 | — | — |
| 2021-03-19 | $24.10 | $24.10 | 465,100 | — | — |
| 2021-03-18 | $22.50 | $22.50 | 334,300 | — | — |
| 2021-03-17 | $21.60 | $21.60 | 208,000 | — | — |
| 2021-03-16 | $20.50 | $20.50 | 73,700 | — | — |
| 2021-03-15 | $20.90 | $20.90 | 115,900 | — | — |
| 2021-03-12 | $21.00 | $21.00 | 206,400 | — | — |
| 2021-03-11 | $22.00 | $22.00 | 187,300 | — | — |
| 2021-03-10 | $22.89 | $22.89 | 232,700 | — | — |
| 2021-03-09 | $23.80 | $23.80 | 169,500 | — | — |
| 2021-03-08 | $22.50 | $22.50 | 187,600 | — | — |
| 2021-03-05 | $24.21 | $24.21 | 223,900 | — | — |
| 2021-03-04 | $24.60 | $24.60 | 214,100 | — | — |
| 2021-03-03 | $27.00 | $27.00 | 182,400 | — | — |
| 2021-03-02 | $26.25 | $26.25 | 375,700 | — | — |
| 2021-03-01 | $31.90 | $31.90 | 541,700 | — | — |
| 2021-02-26 | $39.92 | $39.92 | 316,100 | — | — |
| 2021-02-25 | $42.00 | $42.00 | 448,200 | — | — |
| 2021-02-24 | $42.99 | $42.99 | 661,900 | — | — |
| 2021-02-23 | $27.00 | $27.00 | 353,400 | — | — |
| 2021-02-22 | $29.82 | $29.82 | 573,100 | — | — |
| 2021-02-19 | $24.50 | $24.50 | 604,600 | — | — |
| 2021-02-18 | $41.45 | $41.45 | 147,000 | — | — |
| 2021-02-17 | $54.35 | $54.35 | 294,900 | — | — |
| 2021-02-16 | $56.39 | $56.39 | 77,600 | — | — |
| 2021-02-12 | $50.00 | $50.00 | 11,500 | — | — |