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
- 2015-10-06 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 | $14.54 | 616,500 | — | — |
| 2021-12-30 | $14.33 | $14.33 | 404,800 | — | — |
| 2021-12-29 | $14.51 | $14.51 | 167,900 | — | — |
| 2021-12-28 | $14.64 | $14.64 | 160,100 | — | — |
| 2021-12-27 | $15.30 | $15.30 | 245,600 | — | — |
| 2021-12-23 | $15.44 | $15.44 | 181,200 | — | — |
| 2021-12-22 | $15.27 | $15.27 | 246,700 | — | — |
| 2021-12-21 | $14.51 | $14.51 | 202,400 | — | — |
| 2021-12-20 | $14.27 | $14.27 | 451,100 | — | — |
| 2021-12-17 | $13.98 | $13.98 | 951,300 | — | — |
| 2021-12-16 | $13.54 | $13.54 | 226,900 | — | — |
| 2021-12-15 | $13.71 | $13.71 | 411,500 | — | — |
| 2021-12-14 | $13.19 | $13.19 | 323,400 | — | — |
| 2021-12-13 | $14.03 | $14.03 | 439,600 | — | — |
| 2021-12-10 | $13.20 | $13.20 | 380,900 | — | — |
| 2021-12-09 | $13.49 | $13.49 | 386,900 | — | — |
| 2021-12-08 | $13.68 | $13.68 | 303,200 | — | — |
| 2021-12-07 | $13.22 | $13.22 | 300,400 | — | — |
| 2021-12-06 | $12.64 | $12.64 | 581,300 | — | — |
| 2021-12-03 | $12.50 | $12.50 | 548,700 | — | — |
| 2021-12-02 | $12.69 | $12.69 | 285,900 | — | — |
| 2021-12-01 | $12.51 | $12.51 | 601,500 | — | — |
| 2021-11-30 | $12.80 | $12.80 | 840,000 | — | — |
| 2021-11-29 | $12.27 | $12.27 | 254,200 | — | — |
| 2021-11-26 | $12.62 | $12.62 | 216,200 | — | — |
| 2021-11-24 | $13.40 | $13.40 | 245,300 | — | — |
| 2021-11-23 | $12.76 | $12.76 | 703,100 | — | — |
| 2021-11-22 | $13.59 | $13.59 | 355,300 | — | — |
| 2021-11-19 | $13.79 | $13.79 | 534,500 | — | — |
| 2021-11-18 | $13.48 | $13.48 | 366,400 | — | — |
| 2021-11-17 | $13.82 | $13.82 | 415,700 | — | — |
| 2021-11-16 | $14.18 | $14.18 | 298,600 | — | — |
| 2021-11-15 | $14.54 | $14.54 | 266,000 | — | — |
| 2021-11-12 | $14.91 | $14.91 | 305,700 | — | — |
| 2021-11-11 | $15.25 | $15.25 | 606,700 | — | — |
| 2021-11-10 | $15.86 | $15.86 | 261,800 | — | — |
| 2021-11-09 | $15.55 | $15.55 | 452,200 | — | — |
| 2021-11-08 | $16.70 | $16.70 | 323,900 | — | — |
| 2021-11-05 | $16.46 | $16.46 | 385,700 | — | — |
| 2021-11-04 | $16.84 | $16.84 | 414,200 | — | — |
| 2021-11-03 | $16.20 | $16.20 | 721,300 | — | — |
| 2021-11-02 | $16.48 | $16.48 | 796,600 | — | — |
| 2021-11-01 | $18.49 | $18.49 | 413,300 | — | — |
| 2021-10-29 | $17.35 | $17.35 | 267,800 | — | — |
| 2021-10-28 | $16.73 | $16.73 | 191,300 | — | — |
| 2021-10-27 | $16.00 | $16.00 | 252,200 | — | — |
| 2021-10-26 | $15.96 | $15.96 | 247,400 | — | — |
| 2021-10-25 | $16.19 | $16.19 | 271,800 | — | — |
| 2021-10-22 | $16.35 | $16.35 | 331,300 | — | — |
| 2021-10-21 | $16.09 | $16.09 | 170,500 | — | — |
| 2021-10-20 | $16.11 | $16.11 | 570,200 | — | — |
| 2021-10-19 | $16.09 | $16.09 | 490,400 | — | — |
| 2021-10-18 | $16.03 | $16.03 | 394,600 | — | — |
| 2021-10-15 | $16.81 | $16.81 | 563,300 | — | — |
| 2021-10-14 | $17.25 | $17.25 | 366,600 | — | — |
| 2021-10-13 | $17.18 | $17.18 | 192,500 | — | — |
| 2021-10-12 | $17.57 | $17.57 | 157,900 | — | — |
| 2021-10-11 | $17.60 | $17.60 | 175,000 | — | — |
| 2021-10-08 | $17.95 | $17.95 | 268,500 | — | — |
| 2021-10-07 | $18.36 | $18.36 | 316,300 | — | — |
| 2021-10-06 | $17.20 | $17.20 | 462,400 | — | — |
| 2021-10-05 | $17.10 | $17.10 | 666,900 | — | — |
| 2021-10-04 | $17.16 | $17.16 | 458,800 | — | — |
| 2021-10-01 | $17.35 | $17.35 | 520,200 | — | — |
| 2021-09-30 | $18.00 | $18.00 | 1,174,600 | — | — |
| 2021-09-29 | $18.00 | $18.00 | 452,500 | — | — |
| 2021-09-28 | $18.08 | $18.08 | 667,600 | — | — |
| 2021-09-27 | $18.80 | $18.80 | 743,300 | — | — |
| 2021-09-24 | $18.07 | $18.07 | 463,400 | — | — |
| 2021-09-23 | $18.01 | $18.01 | 341,500 | — | — |
| 2021-09-22 | $17.33 | $17.33 | 251,500 | — | — |
| 2021-09-21 | $16.95 | $16.95 | 302,800 | — | — |
| 2021-09-20 | $16.90 | $16.90 | 632,400 | — | — |
| 2021-09-17 | $18.16 | $18.16 | 1,490,300 | — | — |
| 2021-09-16 | $17.46 | $17.46 | 330,600 | — | — |
| 2021-09-15 | $17.71 | $17.71 | 305,400 | — | — |
| 2021-09-14 | $17.09 | $17.09 | 431,800 | — | — |
| 2021-09-13 | $17.79 | $17.79 | 504,800 | — | — |
| 2021-09-10 | $17.64 | $17.64 | 729,800 | — | — |
| 2021-09-09 | $17.57 | $17.57 | 544,200 | — | — |
| 2021-09-08 | $16.84 | $16.84 | 232,600 | — | — |
| 2021-09-07 | $17.10 | $17.10 | 429,900 | — | — |
| 2021-09-03 | $17.34 | $17.34 | 375,100 | — | — |
| 2021-09-02 | $17.60 | $17.60 | 534,600 | — | — |
| 2021-09-01 | $17.22 | $17.22 | 991,000 | — | — |
| 2021-08-31 | $16.21 | $16.21 | 368,500 | — | — |
| 2021-08-30 | $15.40 | $15.40 | 212,800 | — | — |
| 2021-08-27 | $15.69 | $15.69 | 313,300 | — | — |
| 2021-08-26 | $14.29 | $14.29 | 258,300 | — | — |
| 2021-08-25 | $14.83 | $14.83 | 184,500 | — | — |
| 2021-08-24 | $14.65 | $14.65 | 299,700 | — | — |
| 2021-08-23 | $14.43 | $14.43 | 276,800 | — | — |
| 2021-08-20 | $13.78 | $13.78 | 201,500 | — | — |
| 2021-08-19 | $13.45 | $13.45 | 378,400 | — | — |
| 2021-08-18 | $13.38 | $13.38 | 220,800 | — | — |
| 2021-08-17 | $13.39 | $13.39 | 409,000 | — | — |
| 2021-08-16 | $13.67 | $13.67 | 341,800 | — | — |
| 2021-08-13 | $14.72 | $14.72 | 248,000 | — | — |
| 2021-08-12 | $15.11 | $15.11 | 340,400 | — | — |
| 2021-08-11 | $14.70 | $14.70 | 327,000 | — | — |
| 2021-08-10 | $14.51 | $14.51 | 298,200 | — | — |
| 2021-08-09 | $14.60 | $14.60 | 343,700 | — | — |
| 2021-08-06 | $14.90 | $14.90 | 426,600 | — | — |
| 2021-08-05 | $14.76 | $14.76 | 280,300 | — | — |
| 2021-08-04 | $14.31 | $14.31 | 585,400 | — | — |
| 2021-08-03 | $14.91 | $14.91 | 286,300 | — | — |
| 2021-08-02 | $15.08 | $15.08 | 415,600 | — | — |
| 2021-07-30 | $14.93 | $14.93 | 398,100 | — | — |
| 2021-07-29 | $15.40 | $15.40 | 250,500 | — | — |
| 2021-07-28 | $15.34 | $15.34 | 181,000 | — | — |
| 2021-07-27 | $14.74 | $14.74 | 566,300 | — | — |
| 2021-07-26 | $15.12 | $15.12 | 317,900 | — | — |
| 2021-07-23 | $15.70 | $15.70 | 318,000 | — | — |
| 2021-07-22 | $15.61 | $15.61 | 187,800 | — | — |
| 2021-07-21 | $15.76 | $15.76 | 305,700 | — | — |
| 2021-07-20 | $15.00 | $15.00 | 521,400 | — | — |
| 2021-07-19 | $14.20 | $14.20 | 565,800 | — | — |
| 2021-07-16 | $14.49 | $14.49 | 621,300 | — | — |
| 2021-07-15 | $15.12 | $15.12 | 835,200 | — | — |
| 2021-07-14 | $15.97 | $15.97 | 568,000 | — | — |
| 2021-07-13 | $16.85 | $16.85 | 388,500 | — | — |
| 2021-07-12 | $17.71 | $17.71 | 714,800 | — | — |
| 2021-07-09 | $17.59 | $17.59 | 278,700 | — | — |
| 2021-07-08 | $17.66 | $17.66 | 533,300 | — | — |
| 2021-07-07 | $17.23 | $17.23 | 532,900 | — | — |
| 2021-07-06 | $16.88 | $16.88 | 459,600 | — | — |
| 2021-07-02 | $17.07 | $17.07 | 354,900 | — | — |
| 2021-07-01 | $17.21 | $17.21 | 767,900 | — | — |
| 2021-06-30 | $17.56 | $17.56 | 1,807,300 | — | — |
| 2021-06-29 | $17.16 | $17.16 | 559,800 | — | — |
| 2021-06-28 | $17.90 | $17.90 | 855,500 | — | — |
| 2021-06-25 | $17.79 | $17.79 | 6,175,700 | — | — |
| 2021-06-24 | $17.08 | $17.08 | 844,400 | — | — |
| 2021-06-23 | $17.23 | $17.23 | 687,100 | — | — |
| 2021-06-22 | $17.98 | $17.98 | 1,230,700 | — | — |
| 2021-06-21 | $17.91 | $17.91 | 492,500 | — | — |
| 2021-06-18 | $18.29 | $18.29 | 667,100 | — | — |
| 2021-06-17 | $18.16 | $18.16 | 651,700 | — | — |
| 2021-06-16 | $17.99 | $17.99 | 695,500 | — | — |
| 2021-06-15 | $17.81 | $17.81 | 972,900 | — | — |
| 2021-06-14 | $17.83 | $17.83 | 701,300 | — | — |
| 2021-06-11 | $18.38 | $18.38 | 955,300 | — | — |
| 2021-06-10 | $19.65 | $19.65 | 3,254,800 | — | — |
| 2021-06-09 | $17.76 | $17.76 | 1,640,100 | — | — |
| 2021-06-08 | $18.76 | $18.76 | 2,399,200 | — | — |
| 2021-06-07 | $22.38 | $22.38 | 468,900 | — | — |
| 2021-06-04 | $21.73 | $21.73 | 252,900 | — | — |
| 2021-06-03 | $21.90 | $21.90 | 536,000 | — | — |
| 2021-06-02 | $21.74 | $21.74 | 1,031,700 | — | — |
| 2021-06-01 | $23.64 | $23.64 | 482,200 | — | — |
| 2021-05-28 | $22.24 | $22.24 | 316,500 | — | — |
| 2021-05-27 | $21.61 | $21.61 | 1,382,200 | — | — |
| 2021-05-26 | $21.03 | $21.03 | 536,900 | — | — |
| 2021-05-25 | $21.74 | $21.74 | 308,900 | — | — |
| 2021-05-24 | $22.33 | $22.33 | 345,500 | — | — |
| 2021-05-21 | $22.56 | $22.56 | 296,500 | — | — |
| 2021-05-20 | $22.75 | $22.75 | 376,400 | — | — |
| 2021-05-19 | $22.97 | $22.97 | 424,600 | — | — |
| 2021-05-18 | $21.73 | $21.73 | 506,500 | — | — |
| 2021-05-17 | $21.65 | $21.65 | 341,200 | — | — |
| 2021-05-14 | $21.19 | $21.19 | 606,600 | — | — |
| 2021-05-13 | $21.24 | $21.24 | 359,800 | — | — |
| 2021-05-12 | $21.77 | $21.77 | 653,400 | — | — |
| 2021-05-11 | $22.39 | $22.39 | 876,500 | — | — |
| 2021-05-10 | $23.31 | $23.31 | 425,100 | — | — |
| 2021-05-07 | $22.95 | $22.95 | 444,700 | — | — |
| 2021-05-06 | $23.83 | $23.83 | 505,100 | — | — |
| 2021-05-05 | $24.14 | $24.14 | 412,000 | — | — |
| 2021-05-04 | $23.67 | $23.67 | 631,000 | — | — |
| 2021-05-03 | $24.92 | $24.92 | 782,600 | — | — |
| 2021-04-30 | $23.85 | $23.85 | 690,000 | — | — |
| 2021-04-29 | $24.94 | $24.94 | 375,200 | — | — |
| 2021-04-28 | $25.14 | $25.14 | 447,500 | — | — |
| 2021-04-27 | $24.62 | $24.62 | 613,900 | — | — |
| 2021-04-26 | $26.06 | $26.06 | 611,300 | — | — |
| 2021-04-23 | $26.71 | $26.71 | 345,900 | — | — |
| 2021-04-22 | $26.77 | $26.77 | 516,300 | — | — |
| 2021-04-21 | $27.20 | $27.20 | 509,900 | — | — |
| 2021-04-20 | $26.46 | $26.46 | 328,200 | — | — |
| 2021-04-19 | $26.02 | $26.02 | 590,800 | — | — |
| 2021-04-16 | $26.68 | $26.68 | 495,500 | — | — |
| 2021-04-15 | $27.03 | $27.03 | 834,500 | — | — |
| 2021-04-14 | $27.82 | $27.82 | 487,400 | — | — |
| 2021-04-13 | $26.46 | $26.46 | 714,600 | — | — |
| 2021-04-12 | $27.46 | $27.46 | 570,600 | — | — |
| 2021-04-09 | $28.96 | $28.96 | 416,100 | — | — |
| 2021-04-08 | $29.09 | $29.09 | 536,400 | — | — |
| 2021-04-07 | $29.60 | $29.60 | 510,700 | — | — |
| 2021-04-06 | $28.98 | $28.98 | 569,000 | — | — |
| 2021-04-05 | $28.05 | $28.05 | 1,082,000 | — | — |
| 2021-04-01 | $26.50 | $26.50 | 1,475,500 | — | — |
| 2021-03-31 | $25.20 | $25.20 | 1,685,200 | — | — |
| 2021-03-30 | $23.58 | $23.58 | 561,500 | — | — |
| 2021-03-29 | $22.52 | $22.52 | 622,400 | — | — |
| 2021-03-26 | $23.02 | $23.02 | 662,700 | — | — |
| 2021-03-25 | $23.97 | $23.97 | 883,100 | — | — |
| 2021-03-24 | $22.52 | $22.52 | 782,000 | — | — |
| 2021-03-23 | $25.33 | $25.33 | 738,900 | — | — |
| 2021-03-22 | $27.73 | $27.73 | 618,000 | — | — |
| 2021-03-19 | $26.79 | $26.79 | 1,329,600 | — | — |
| 2021-03-18 | $24.94 | $24.94 | 500,700 | — | — |
| 2021-03-17 | $23.92 | $23.92 | 499,100 | — | — |
| 2021-03-16 | $23.76 | $23.76 | 395,100 | — | — |
| 2021-03-15 | $23.94 | $23.94 | 744,600 | — | — |
| 2021-03-12 | $25.21 | $25.21 | 492,100 | — | — |
| 2021-03-11 | $24.40 | $24.40 | 497,500 | — | — |
| 2021-03-10 | $22.82 | $22.82 | 362,000 | — | — |
| 2021-03-09 | $22.47 | $22.47 | 400,100 | — | — |
| 2021-03-08 | $21.24 | $21.24 | 349,500 | — | — |
| 2021-03-05 | $21.31 | $21.31 | 605,900 | — | — |
| 2021-03-04 | $21.14 | $21.14 | 549,000 | — | — |
| 2021-03-03 | $21.98 | $21.98 | 359,400 | — | — |
| 2021-03-02 | $23.25 | $23.25 | 214,400 | — | — |
| 2021-03-01 | $24.06 | $24.06 | 443,100 | — | — |
| 2021-02-26 | $22.28 | $22.28 | 542,400 | — | — |
| 2021-02-25 | $21.22 | $21.22 | 507,200 | — | — |
| 2021-02-24 | $20.67 | $20.67 | 580,500 | — | — |
| 2021-02-23 | $21.02 | $21.02 | 982,100 | — | — |
| 2021-02-22 | $23.03 | $23.03 | 3,126,200 | — | — |
| 2021-02-19 | $21.20 | $21.20 | 766,200 | — | — |
| 2021-02-18 | $22.60 | $22.60 | 580,300 | — | — |
| 2021-02-17 | $23.86 | $23.86 | 490,800 | — | — |
| 2021-02-16 | $23.93 | $23.93 | 590,500 | — | — |
| 2021-02-12 | $24.21 | $24.21 | 639,900 | — | — |
| 2021-02-11 | $23.27 | $23.27 | 592,700 | — | — |
| 2021-02-10 | $22.93 | $22.93 | 797,400 | — | — |
| 2021-02-09 | $21.50 | $21.50 | 1,093,600 | — | — |
| 2021-02-08 | $20.95 | $20.95 | 563,700 | — | — |
| 2021-02-05 | $20.77 | $20.77 | 2,716,600 | — | — |
| 2021-02-04 | $21.56 | $21.56 | 1,462,400 | — | — |
| 2021-02-03 | $21.50 | $21.50 | 728,700 | — | — |
| 2021-02-02 | $20.73 | $20.73 | 974,400 | — | — |
| 2021-02-01 | $21.35 | $21.35 | 1,066,300 | — | — |
| 2021-01-29 | $20.75 | $20.75 | 801,200 | — | — |
| 2021-01-28 | $19.52 | $19.52 | 2,446,900 | — | — |
| 2021-01-27 | $18.44 | $18.44 | 1,536,000 | — | — |
| 2021-01-26 | $17.48 | $17.48 | 806,900 | — | — |
| 2021-01-25 | $17.64 | $17.64 | 1,514,200 | — | — |
| 2021-01-22 | $18.22 | $18.22 | 1,394,700 | — | — |
| 2021-01-21 | $18.04 | $18.04 | 3,061,700 | — | — |
| 2021-01-20 | $17.97 | $17.97 | 20,419,600 | — | — |
| 2021-01-19 | $18.83 | $18.83 | 114,362,200 | — | — |
| 2021-01-15 | $5.88 | $5.88 | 295,200 | — | — |
| 2021-01-14 | $6.10 | $6.10 | 241,900 | — | — |
| 2021-01-13 | $5.86 | $5.86 | 441,300 | — | — |
| 2021-01-12 | $6.08 | $6.08 | 466,400 | — | — |
| 2021-01-11 | $6.32 | $6.32 | 220,900 | — | — |
| 2021-01-08 | $6.19 | $6.19 | 346,600 | — | — |
| 2021-01-07 | $6.49 | $6.49 | 626,100 | — | — |
| 2021-01-06 | $6.41 | $6.41 | 564,300 | — | — |
| 2021-01-05 | $6.55 | $6.55 | 376,200 | — | — |
| 2021-01-04 | $6.48 | $6.48 | 421,400 | — | — |