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
- 2012-04-27 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 | $14.54 | $32.78 | 584,900 | — | — |
| 2021-12-30 | $14.48 | $32.65 | 424,500 | — | — |
| 2021-12-29 | $14.91 | $32.83 | 442,600 | — | — |
| 2021-12-28 | $14.90 | $32.80 | 463,500 | — | — |
| 2021-12-27 | $14.98 | $32.98 | 631,800 | — | — |
| 2021-12-23 | $14.75 | $32.47 | 306,800 | — | — |
| 2021-12-22 | $14.70 | $32.36 | 450,800 | — | — |
| 2021-12-21 | $14.48 | $31.88 | 580,800 | — | — |
| 2021-12-20 | $13.86 | $30.51 | 947,900 | — | — |
| 2021-12-17 | $14.07 | $30.98 | 2,675,400 | — | — |
| 2021-12-16 | $14.06 | $30.95 | 810,700 | — | — |
| 2021-12-15 | $14.23 | $31.33 | 647,900 | — | — |
| 2021-12-14 | $14.20 | $31.26 | 627,100 | — | — |
| 2021-12-13 | $14.36 | $31.61 | 857,300 | — | — |
| 2021-12-10 | $14.69 | $32.34 | 364,900 | — | — |
| 2021-12-09 | $15.00 | $33.02 | 312,200 | — | — |
| 2021-12-08 | $15.12 | $33.29 | 374,200 | — | — |
| 2021-12-07 | $15.19 | $33.44 | 304,900 | — | — |
| 2021-12-06 | $15.14 | $33.33 | 312,100 | — | — |
| 2021-12-03 | $14.82 | $32.63 | 410,500 | — | — |
| 2021-12-02 | $15.04 | $33.11 | 432,700 | — | — |
| 2021-12-01 | $14.55 | $32.03 | 583,900 | — | — |
| 2021-11-30 | $14.72 | $32.41 | 705,500 | — | — |
| 2021-11-29 | $15.12 | $33.29 | 473,200 | — | — |
| 2021-11-26 | $15.13 | $33.31 | 496,200 | — | — |
| 2021-11-24 | $15.45 | $34.01 | 263,600 | — | — |
| 2021-11-23 | $15.48 | $34.08 | 281,800 | — | — |
| 2021-11-22 | $15.51 | $34.15 | 372,400 | — | — |
| 2021-11-19 | $15.42 | $33.95 | 278,600 | — | — |
| 2021-11-18 | $15.51 | $34.15 | 285,500 | — | — |
| 2021-11-17 | $15.50 | $34.12 | 386,200 | — | — |
| 2021-11-16 | $15.70 | $34.56 | 451,300 | — | — |
| 2021-11-15 | $15.98 | $35.18 | 484,100 | — | — |
| 2021-11-12 | $15.90 | $35.01 | 178,100 | — | — |
| 2021-11-11 | $16.03 | $35.29 | 299,600 | — | — |
| 2021-11-10 | $15.88 | $34.96 | 383,100 | — | — |
| 2021-11-09 | $15.89 | $34.98 | 329,000 | — | — |
| 2021-11-08 | $15.87 | $34.94 | 411,000 | — | — |
| 2021-11-05 | $15.84 | $34.87 | 440,700 | — | — |
| 2021-11-04 | $15.30 | $33.68 | 501,700 | — | — |
| 2021-11-03 | $15.66 | $34.48 | 484,000 | — | — |
| 2021-11-02 | $15.64 | $34.43 | 383,200 | — | — |
| 2021-11-01 | $15.89 | $34.98 | 219,800 | — | — |
| 2021-10-29 | $15.62 | $34.39 | 242,300 | — | — |
| 2021-10-28 | $15.70 | $34.56 | 293,100 | — | — |
| 2021-10-27 | $15.77 | $34.72 | 245,700 | — | — |
| 2021-10-26 | $15.81 | $34.81 | 284,700 | — | — |
| 2021-10-25 | $15.91 | $35.03 | 308,300 | — | — |
| 2021-10-22 | $15.79 | $34.76 | 216,500 | — | — |
| 2021-10-21 | $15.82 | $34.83 | 263,400 | — | — |
| 2021-10-20 | $15.78 | $34.74 | 282,500 | — | — |
| 2021-10-19 | $15.70 | $34.56 | 273,400 | — | — |
| 2021-10-18 | $15.70 | $34.56 | 499,500 | — | — |
| 2021-10-15 | $15.51 | $34.15 | 392,800 | — | — |
| 2021-10-14 | $15.63 | $34.41 | 310,500 | — | — |
| 2021-10-13 | $15.52 | $34.17 | 245,400 | — | — |
| 2021-10-12 | $15.43 | $33.97 | 223,300 | — | — |
| 2021-10-11 | $15.29 | $33.66 | 202,300 | — | — |
| 2021-10-08 | $15.26 | $33.60 | 164,100 | — | — |
| 2021-10-07 | $15.20 | $33.46 | 273,700 | — | — |
| 2021-10-06 | $15.32 | $33.73 | 224,900 | — | — |
| 2021-10-05 | $15.26 | $33.60 | 241,700 | — | — |
| 2021-10-04 | $15.27 | $33.62 | 309,600 | — | — |
| 2021-10-01 | $15.37 | $33.84 | 254,200 | — | — |
| 2021-09-30 | $15.08 | $33.20 | 331,700 | — | — |
| 2021-09-29 | $15.22 | $33.51 | 260,700 | — | — |
| 2021-09-28 | $15.54 | $33.44 | 388,100 | — | — |
| 2021-09-27 | $15.67 | $33.72 | 341,700 | — | — |
| 2021-09-24 | $15.53 | $33.42 | 264,800 | — | — |
| 2021-09-23 | $15.56 | $33.49 | 268,600 | — | — |
| 2021-09-22 | $15.47 | $33.29 | 282,100 | — | — |
| 2021-09-21 | $15.29 | $32.90 | 296,600 | — | — |
| 2021-09-20 | $15.25 | $32.82 | 531,700 | — | — |
| 2021-09-17 | $15.38 | $33.10 | 1,571,900 | — | — |
| 2021-09-16 | $15.55 | $33.46 | 405,100 | — | — |
| 2021-09-15 | $15.61 | $33.59 | 255,200 | — | — |
| 2021-09-14 | $15.49 | $33.33 | 245,600 | — | — |
| 2021-09-13 | $15.62 | $33.61 | 370,800 | — | — |
| 2021-09-10 | $15.45 | $33.25 | 309,400 | — | — |
| 2021-09-09 | $15.72 | $33.83 | 424,200 | — | — |
| 2021-09-08 | $15.66 | $33.70 | 394,000 | — | — |
| 2021-09-07 | $15.80 | $34.00 | 384,500 | — | — |
| 2021-09-03 | $15.86 | $34.13 | 265,600 | — | — |
| 2021-09-02 | $15.85 | $34.11 | 324,900 | — | — |
| 2021-09-01 | $15.78 | $33.96 | 449,000 | — | — |
| 2021-08-31 | $15.78 | $33.96 | 408,800 | — | — |
| 2021-08-30 | $15.69 | $33.76 | 642,400 | — | — |
| 2021-08-27 | $15.59 | $33.55 | 299,100 | — | — |
| 2021-08-26 | $15.30 | $32.93 | 263,700 | — | — |
| 2021-08-25 | $15.47 | $33.29 | 296,700 | — | — |
| 2021-08-24 | $15.43 | $33.21 | 356,300 | — | — |
| 2021-08-23 | $15.37 | $33.08 | 565,800 | — | — |
| 2021-08-20 | $15.14 | $32.58 | 565,200 | — | — |
| 2021-08-19 | $14.90 | $32.06 | 620,300 | — | — |
| 2021-08-18 | $15.10 | $32.50 | 878,300 | — | — |
| 2021-08-17 | $15.12 | $32.54 | 467,100 | — | — |
| 2021-08-16 | $15.12 | $32.54 | 1,175,900 | — | — |
| 2021-08-13 | $14.81 | $31.87 | 244,800 | — | — |
| 2021-08-12 | $14.67 | $31.57 | 369,300 | — | — |
| 2021-08-11 | $14.72 | $31.68 | 277,700 | — | — |
| 2021-08-10 | $14.79 | $31.83 | 399,800 | — | — |
| 2021-08-09 | $14.57 | $31.35 | 363,400 | — | — |
| 2021-08-06 | $14.63 | $31.48 | 267,300 | — | — |
| 2021-08-05 | $14.56 | $31.33 | 375,800 | — | — |
| 2021-08-04 | $14.40 | $30.99 | 453,300 | — | — |
| 2021-08-03 | $14.52 | $31.25 | 575,200 | — | — |
| 2021-08-02 | $14.62 | $31.46 | 1,044,100 | — | — |
| 2021-07-30 | $15.08 | $32.45 | 478,200 | — | — |
| 2021-07-29 | $15.37 | $33.08 | 580,200 | — | — |
| 2021-07-28 | $15.31 | $32.95 | 340,800 | — | — |
| 2021-07-27 | $15.17 | $32.65 | 241,500 | — | — |
| 2021-07-26 | $15.23 | $32.78 | 370,400 | — | — |
| 2021-07-23 | $15.06 | $32.41 | 245,700 | — | — |
| 2021-07-22 | $14.90 | $32.06 | 272,100 | — | — |
| 2021-07-21 | $15.03 | $32.34 | 477,500 | — | — |
| 2021-07-20 | $14.95 | $32.17 | 688,400 | — | — |
| 2021-07-19 | $14.57 | $31.35 | 574,900 | — | — |
| 2021-07-16 | $14.99 | $32.26 | 514,600 | — | — |
| 2021-07-15 | $14.95 | $32.17 | 491,400 | — | — |
| 2021-07-14 | $14.86 | $31.98 | 380,200 | — | — |
| 2021-07-13 | $14.95 | $32.17 | 551,700 | — | — |
| 2021-07-12 | $15.30 | $32.93 | 723,600 | — | — |
| 2021-07-09 | $15.00 | $32.28 | 611,000 | — | — |
| 2021-07-08 | $14.44 | $31.07 | 509,100 | — | — |
| 2021-07-07 | $14.56 | $31.33 | 631,800 | — | — |
| 2021-07-06 | $14.93 | $32.13 | 723,100 | — | — |
| 2021-07-02 | $14.82 | $31.89 | 458,300 | — | — |
| 2021-07-01 | $14.96 | $32.19 | 497,900 | — | — |
| 2021-06-30 | $14.69 | $31.61 | 514,200 | — | — |
| 2021-06-29 | $14.63 | $31.48 | 550,900 | — | — |
| 2021-06-28 | $15.12 | $31.79 | 806,400 | — | — |
| 2021-06-25 | $15.09 | $31.72 | 1,491,900 | — | — |
| 2021-06-24 | $15.24 | $32.04 | 636,400 | — | — |
| 2021-06-23 | $15.09 | $31.72 | 869,600 | — | — |
| 2021-06-22 | $14.97 | $31.47 | 872,700 | — | — |
| 2021-06-21 | $14.79 | $31.09 | 1,929,700 | — | — |
| 2021-06-18 | $14.45 | $30.38 | 6,224,300 | — | — |
| 2021-06-17 | $16.31 | $34.29 | 436,900 | — | — |
| 2021-06-16 | $16.81 | $35.34 | 419,300 | — | — |
| 2021-06-15 | $16.75 | $35.21 | 382,600 | — | — |
| 2021-06-14 | $16.92 | $35.57 | 331,300 | — | — |
| 2021-06-11 | $16.74 | $35.19 | 307,200 | — | — |
| 2021-06-10 | $16.59 | $34.88 | 358,800 | — | — |
| 2021-06-09 | $16.80 | $35.32 | 441,100 | — | — |
| 2021-06-08 | $16.65 | $35.00 | 350,200 | — | — |
| 2021-06-07 | $16.50 | $34.69 | 443,000 | — | — |
| 2021-06-04 | $16.08 | $33.80 | 487,300 | — | — |
| 2021-06-03 | $15.87 | $33.36 | 578,700 | — | — |
| 2021-06-02 | $15.71 | $33.03 | 320,800 | — | — |
| 2021-06-01 | $15.50 | $32.58 | 331,300 | — | — |
| 2021-05-28 | $15.17 | $31.89 | 205,000 | — | — |
| 2021-05-27 | $15.11 | $31.76 | 346,000 | — | — |
| 2021-05-26 | $15.06 | $31.66 | 260,800 | — | — |
| 2021-05-25 | $14.92 | $31.36 | 351,000 | — | — |
| 2021-05-24 | $15.27 | $32.10 | 288,400 | — | — |
| 2021-05-21 | $15.14 | $31.83 | 221,900 | — | — |
| 2021-05-20 | $15.07 | $31.68 | 208,400 | — | — |
| 2021-05-19 | $14.97 | $31.47 | 270,800 | — | — |
| 2021-05-18 | $14.96 | $31.45 | 260,100 | — | — |
| 2021-05-17 | $14.88 | $31.28 | 234,200 | — | — |
| 2021-05-14 | $14.84 | $31.20 | 324,700 | — | — |
| 2021-05-13 | $14.65 | $30.80 | 506,000 | — | — |
| 2021-05-12 | $14.06 | $29.56 | 719,500 | — | — |
| 2021-05-11 | $14.76 | $31.03 | 465,900 | — | — |
| 2021-05-10 | $14.95 | $31.43 | 428,800 | — | — |
| 2021-05-07 | $15.06 | $31.66 | 290,100 | — | — |
| 2021-05-06 | $15.02 | $31.57 | 355,100 | — | — |
| 2021-05-05 | $14.98 | $31.49 | 398,900 | — | — |
| 2021-05-04 | $14.69 | $30.88 | 443,600 | — | — |
| 2021-05-03 | $14.73 | $30.97 | 398,900 | — | — |
| 2021-04-30 | $14.76 | $31.03 | 576,400 | — | — |
| 2021-04-29 | $14.77 | $31.05 | 334,100 | — | — |
| 2021-04-28 | $14.74 | $30.99 | 304,000 | — | — |
| 2021-04-27 | $14.53 | $30.54 | 234,900 | — | — |
| 2021-04-26 | $14.37 | $30.21 | 535,000 | — | — |
| 2021-04-23 | $14.36 | $30.19 | 305,100 | — | — |
| 2021-04-22 | $14.27 | $30.00 | 345,100 | — | — |
| 2021-04-21 | $14.28 | $30.02 | 354,800 | — | — |
| 2021-04-20 | $13.93 | $29.28 | 607,300 | — | — |
| 2021-04-19 | $14.04 | $29.51 | 463,200 | — | — |
| 2021-04-16 | $14.42 | $30.31 | 276,600 | — | — |
| 2021-04-15 | $14.49 | $30.46 | 455,000 | — | — |
| 2021-04-14 | $14.29 | $30.04 | 348,800 | — | — |
| 2021-04-13 | $14.22 | $29.89 | 593,100 | — | — |
| 2021-04-12 | $14.00 | $29.43 | 504,100 | — | — |
| 2021-04-09 | $13.89 | $29.20 | 376,400 | — | — |
| 2021-04-08 | $13.90 | $29.22 | 434,600 | — | — |
| 2021-04-07 | $13.80 | $29.01 | 575,100 | — | — |
| 2021-04-06 | $13.76 | $28.93 | 485,700 | — | — |
| 2021-04-05 | $13.83 | $29.07 | 658,300 | — | — |
| 2021-04-01 | $13.96 | $29.35 | 632,900 | — | — |
| 2021-03-31 | $13.72 | $28.84 | 728,200 | — | — |
| 2021-03-30 | $13.79 | $28.99 | 657,000 | — | — |
| 2021-03-29 | $13.93 | $28.55 | 777,500 | — | — |
| 2021-03-26 | $13.91 | $28.51 | 1,187,700 | — | — |
| 2021-03-25 | $14.14 | $28.98 | 1,511,600 | — | — |
| 2021-03-24 | $13.88 | $28.45 | 870,800 | — | — |
| 2021-03-23 | $13.89 | $28.47 | 970,300 | — | — |
| 2021-03-22 | $14.25 | $29.20 | 628,700 | — | — |
| 2021-03-19 | $14.29 | $29.29 | 1,550,100 | — | — |
| 2021-03-18 | $14.00 | $28.69 | 1,100,600 | — | — |
| 2021-03-17 | $14.46 | $29.63 | 1,277,900 | — | — |
| 2021-03-16 | $14.45 | $29.61 | 3,983,800 | — | — |
| 2021-03-15 | $15.01 | $30.76 | 312,100 | — | — |
| 2021-03-12 | $14.76 | $30.25 | 387,100 | — | — |
| 2021-03-11 | $14.59 | $29.90 | 243,800 | — | — |
| 2021-03-10 | $14.55 | $29.82 | 333,300 | — | — |
| 2021-03-09 | $14.24 | $29.18 | 479,800 | — | — |
| 2021-03-08 | $14.31 | $29.33 | 579,600 | — | — |
| 2021-03-05 | $14.04 | $28.77 | 360,000 | — | — |
| 2021-03-04 | $13.72 | $28.12 | 719,200 | — | — |
| 2021-03-03 | $14.30 | $29.31 | 443,600 | — | — |
| 2021-03-02 | $14.14 | $28.98 | 386,400 | — | — |
| 2021-03-01 | $14.14 | $28.98 | 297,900 | — | — |
| 2021-02-26 | $13.81 | $28.30 | 382,000 | — | — |
| 2021-02-25 | $13.58 | $27.83 | 374,400 | — | — |
| 2021-02-24 | $14.15 | $29.00 | 296,300 | — | — |
| 2021-02-23 | $13.87 | $28.42 | 364,400 | — | — |
| 2021-02-22 | $13.87 | $28.42 | 381,200 | — | — |
| 2021-02-19 | $14.01 | $28.71 | 425,600 | — | — |
| 2021-02-18 | $13.57 | $27.81 | 452,100 | — | — |
| 2021-02-17 | $13.34 | $27.34 | 424,900 | — | — |
| 2021-02-16 | $13.63 | $27.93 | 388,800 | — | — |
| 2021-02-12 | $13.11 | $26.87 | 193,200 | — | — |
| 2021-02-11 | $12.91 | $26.46 | 304,800 | — | — |
| 2021-02-10 | $12.80 | $26.23 | 355,200 | — | — |
| 2021-02-09 | $12.42 | $25.45 | 272,900 | — | — |
| 2021-02-08 | $12.57 | $25.76 | 320,200 | — | — |
| 2021-02-05 | $12.17 | $24.94 | 557,000 | — | — |
| 2021-02-04 | $12.00 | $24.59 | 437,800 | — | — |
| 2021-02-03 | $11.80 | $24.18 | 249,900 | — | — |
| 2021-02-02 | $11.82 | $24.22 | 236,800 | — | — |
| 2021-02-01 | $11.50 | $23.57 | 250,800 | — | — |
| 2021-01-29 | $11.32 | $23.20 | 230,900 | — | — |
| 2021-01-28 | $11.62 | $23.81 | 191,900 | — | — |
| 2021-01-27 | $11.43 | $23.42 | 314,300 | — | — |
| 2021-01-26 | $11.69 | $23.96 | 211,400 | — | — |
| 2021-01-25 | $11.83 | $24.24 | 212,400 | — | — |
| 2021-01-22 | $12.14 | $24.88 | 173,900 | — | — |
| 2021-01-21 | $11.93 | $24.45 | 222,700 | — | — |
| 2021-01-20 | $12.06 | $24.72 | 131,700 | — | — |
| 2021-01-19 | $11.98 | $24.55 | 206,700 | — | — |
| 2021-01-15 | $11.94 | $24.47 | 231,200 | — | — |
| 2021-01-14 | $11.99 | $24.57 | 252,000 | — | — |
| 2021-01-13 | $11.95 | $24.49 | 173,900 | — | — |
| 2021-01-12 | $11.88 | $24.35 | 134,600 | — | — |
| 2021-01-11 | $11.82 | $24.22 | 147,300 | — | — |
| 2021-01-08 | $11.71 | $24.00 | 178,200 | — | — |
| 2021-01-07 | $11.80 | $24.18 | 188,700 | — | — |
| 2021-01-06 | $12.05 | $24.69 | 298,700 | — | — |
| 2021-01-05 | $11.38 | $23.32 | 248,600 | — | — |
| 2021-01-04 | $11.43 | $23.42 | 268,900 | — | — |