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
- 2021-03-19 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 | $15.58 | $16.50 | 135,581 | — | — |
| 2021-12-30 | $15.27 | $16.18 | 164,655 | — | — |
| 2021-12-29 | $15.61 | $16.18 | 183,648 | — | — |
| 2021-12-28 | $15.62 | $16.18 | 266,048 | — | — |
| 2021-12-27 | $15.42 | $15.98 | 372,993 | — | — |
| 2021-12-23 | $14.80 | $15.33 | 311,047 | — | — |
| 2021-12-22 | $14.37 | $14.89 | 625,162 | — | — |
| 2021-12-21 | $14.13 | $14.64 | 248,954 | — | — |
| 2021-12-20 | $14.05 | $14.56 | 418,138 | — | — |
| 2021-12-17 | $13.42 | $13.90 | 1,113,866 | — | — |
| 2021-12-16 | $14.17 | $14.68 | 544,076 | — | — |
| 2021-12-15 | $13.98 | $14.49 | 221,488 | — | — |
| 2021-12-14 | $14.15 | $14.67 | 279,635 | — | — |
| 2021-12-13 | $14.26 | $14.78 | 294,245 | — | — |
| 2021-12-10 | $14.46 | $14.98 | 167,138 | — | — |
| 2021-12-09 | $14.64 | $15.17 | 152,528 | — | — |
| 2021-12-08 | $14.84 | $15.38 | 121,994 | — | — |
| 2021-12-07 | $15.26 | $15.81 | 89,559 | — | — |
| 2021-12-06 | $15.28 | $15.84 | 125,938 | — | — |
| 2021-12-03 | $15.06 | $15.60 | 146,100 | — | — |
| 2021-12-02 | $14.81 | $15.35 | 110,598 | — | — |
| 2021-12-01 | $14.43 | $14.95 | 167,138 | — | — |
| 2021-11-30 | $14.80 | $15.34 | 201,326 | — | — |
| 2021-11-29 | $15.30 | $15.85 | 155,889 | — | — |
| 2021-11-26 | $15.64 | $16.21 | 100,371 | — | — |
| 2021-11-24 | $15.95 | $16.53 | 205,563 | — | — |
| 2021-11-23 | $16.03 | $16.61 | 86,053 | — | — |
| 2021-11-22 | $16.41 | $17.00 | 312,508 | — | — |
| 2021-11-19 | $16.28 | $16.87 | 213,890 | — | — |
| 2021-11-18 | $16.19 | $16.78 | 196,797 | — | — |
| 2021-11-17 | $16.41 | $17.01 | 135,727 | — | — |
| 2021-11-16 | $16.85 | $17.46 | 123,455 | — | — |
| 2021-11-15 | $17.02 | $17.64 | 300,966 | — | — |
| 2021-11-12 | $17.13 | $17.74 | 671,037 | — | — |
| 2021-11-11 | $16.55 | $17.15 | 379,568 | — | — |
| 2021-11-10 | $16.34 | $16.94 | 113,666 | — | — |
| 2021-11-09 | $16.43 | $17.02 | 175,612 | — | — |
| 2021-11-08 | $16.36 | $16.95 | 253,484 | — | — |
| 2021-11-05 | $16.21 | $16.79 | 113,374 | — | — |
| 2021-11-04 | $16.18 | $16.77 | 207,316 | — | — |
| 2021-11-03 | $15.87 | $16.45 | 111,182 | — | — |
| 2021-11-02 | $16.02 | $16.60 | 59,024 | — | — |
| 2021-11-01 | $16.20 | $16.79 | 144,055 | — | — |
| 2021-10-29 | $16.06 | $16.64 | 215,498 | — | — |
| 2021-10-28 | $16.15 | $16.73 | 214,621 | — | — |
| 2021-10-27 | $15.87 | $16.44 | 119,802 | — | — |
| 2021-10-26 | $16.07 | $16.65 | 78,017 | — | — |
| 2021-10-25 | $16.26 | $16.85 | 79,917 | — | — |
| 2021-10-22 | $16.37 | $16.96 | 54,641 | — | — |
| 2021-10-21 | $16.41 | $17.00 | 55,956 | — | — |
| 2021-10-20 | $16.39 | $16.98 | 72,904 | — | — |
| 2021-10-19 | $16.26 | $16.85 | 56,979 | — | — |
| 2021-10-18 | $16.34 | $16.94 | 106,945 | — | — |
| 2021-10-15 | $16.52 | $17.12 | 187,885 | — | — |
| 2021-10-14 | $16.24 | $16.82 | 184,817 | — | — |
| 2021-10-13 | $15.64 | $16.21 | 69,251 | — | — |
| 2021-10-12 | $15.67 | $16.24 | 62,093 | — | — |
| 2021-10-11 | $15.61 | $16.18 | 164,655 | — | — |
| 2021-10-08 | $15.40 | $15.96 | 80,355 | — | — |
| 2021-10-07 | $15.52 | $16.08 | 113,081 | — | — |
| 2021-10-06 | $15.24 | $15.79 | 133,974 | — | — |
| 2021-10-05 | $15.07 | $15.61 | 71,881 | — | — |
| 2021-10-04 | $14.83 | $15.36 | 76,849 | — | — |
| 2021-10-01 | $14.93 | $15.47 | 85,761 | — | — |
| 2021-09-30 | $14.77 | $15.30 | 90,874 | — | — |
| 2021-09-29 | $14.61 | $15.14 | 250,562 | — | — |
| 2021-09-28 | $15.14 | $15.38 | 76,118 | — | — |
| 2021-09-27 | $15.45 | $15.70 | 160,856 | — | — |
| 2021-09-24 | $15.15 | $15.40 | 79,478 | — | — |
| 2021-09-23 | $15.37 | $15.61 | 107,384 | — | — |
| 2021-09-22 | $15.21 | $15.45 | 196,505 | — | — |
| 2021-09-21 | $15.06 | $15.30 | 199,427 | — | — |
| 2021-09-20 | $14.79 | $15.03 | 151,067 | — | — |
| 2021-09-17 | $14.95 | $15.19 | 523,915 | — | — |
| 2021-09-16 | $15.40 | $15.65 | 273,938 | — | — |
| 2021-09-15 | $14.81 | $15.05 | 312,362 | — | — |
| 2021-09-14 | $14.18 | $14.40 | 67,352 | — | — |
| 2021-09-13 | $14.33 | $14.56 | 69,690 | — | — |
| 2021-09-10 | $14.35 | $14.58 | 108,406 | — | — |
| 2021-09-09 | $14.44 | $14.67 | 105,630 | — | — |
| 2021-09-08 | $14.35 | $14.58 | 132,513 | — | — |
| 2021-09-07 | $15.06 | $15.30 | 145,662 | — | — |
| 2021-09-03 | $14.63 | $14.86 | 51,866 | — | — |
| 2021-09-02 | $14.81 | $15.05 | 134,704 | — | — |
| 2021-09-01 | $14.70 | $14.93 | 164,801 | — | — |
| 2021-08-31 | $14.59 | $14.82 | 259,766 | — | — |
| 2021-08-30 | $14.44 | $14.67 | 172,252 | — | — |
| 2021-08-27 | $14.59 | $14.82 | 127,107 | — | — |
| 2021-08-26 | $14.29 | $14.52 | 112,789 | — | — |
| 2021-08-25 | $14.45 | $14.68 | 170,645 | — | — |
| 2021-08-24 | $14.41 | $14.64 | 157,350 | — | — |
| 2021-08-23 | $14.25 | $14.48 | 123,455 | — | — |
| 2021-08-20 | $13.81 | $14.03 | 94,235 | — | — |
| 2021-08-19 | $13.75 | $13.97 | 243,695 | — | — |
| 2021-08-18 | $14.31 | $14.53 | 476,432 | — | — |
| 2021-08-17 | $14.02 | $14.25 | 300,820 | — | — |
| 2021-08-16 | $14.32 | $14.55 | 327,410 | — | — |
| 2021-08-13 | $14.28 | $14.51 | 648,246 | — | — |
| 2021-08-12 | $14.35 | $14.58 | 137,626 | — | — |
| 2021-08-11 | $14.38 | $14.61 | 295,706 | — | — |
| 2021-08-10 | $13.83 | $14.05 | 118,779 | — | — |
| 2021-08-09 | $13.96 | $14.19 | 133,974 | — | — |
| 2021-08-06 | $13.96 | $14.18 | 138,941 | — | — |
| 2021-08-05 | $13.98 | $14.20 | 371,532 | — | — |
| 2021-08-04 | $13.89 | $14.11 | 204,394 | — | — |
| 2021-08-03 | $13.96 | $14.18 | 246,032 | — | — |
| 2021-08-02 | $14.48 | $14.71 | 235,367 | — | — |
| 2021-07-30 | $14.57 | $14.80 | 189,930 | — | — |
| 2021-07-29 | $14.72 | $14.95 | 197,966 | — | — |
| 2021-07-28 | $14.65 | $14.88 | 141,133 | — | — |
| 2021-07-27 | $14.61 | $14.84 | 156,473 | — | — |
| 2021-07-26 | $14.92 | $15.16 | 260,935 | — | — |
| 2021-07-23 | $14.37 | $14.60 | 240,042 | — | — |
| 2021-07-22 | $14.56 | $14.79 | 170,499 | — | — |
| 2021-07-21 | $14.27 | $14.50 | 233,760 | — | — |
| 2021-07-20 | $13.75 | $13.97 | 284,165 | — | — |
| 2021-07-19 | $13.85 | $14.08 | 214,037 | — | — |
| 2021-07-16 | $13.81 | $14.03 | 271,600 | — | — |
| 2021-07-15 | $14.22 | $14.45 | 258,159 | — | — |
| 2021-07-14 | $14.76 | $14.99 | 194,897 | — | — |
| 2021-07-13 | $14.83 | $15.07 | 150,921 | — | — |
| 2021-07-12 | $14.79 | $15.03 | 180,872 | — | — |
| 2021-07-09 | $14.65 | $14.89 | 147,415 | — | — |
| 2021-07-08 | $14.44 | $14.67 | 145,808 | — | — |
| 2021-07-07 | $14.87 | $15.11 | 330,186 | — | — |
| 2021-07-06 | $14.81 | $15.05 | 192,998 | — | — |
| 2021-07-02 | $14.69 | $14.92 | 290,155 | — | — |
| 2021-07-01 | $14.26 | $14.49 | 115,127 | — | — |
| 2021-06-30 | $14.13 | $14.36 | 303,158 | — | — |
| 2021-06-29 | $14.10 | $14.33 | 182,917 | — | — |
| 2021-06-28 | $14.13 | $14.36 | 180,287 | — | — |
| 2021-06-25 | $13.95 | $14.17 | 1,438,208 | — | — |
| 2021-06-24 | $13.97 | $14.19 | 1,608,853 | — | — |
| 2021-06-23 | $14.38 | $14.61 | 291,616 | — | — |
| 2021-06-22 | $14.45 | $14.68 | 530,781 | — | — |
| 2021-06-21 | $15.48 | $15.72 | 128,130 | — | — |
| 2021-06-18 | $15.09 | $15.33 | 388,480 | — | — |
| 2021-06-17 | $15.64 | $15.89 | 181,310 | — | — |
| 2021-06-16 | $15.57 | $15.82 | 232,591 | — | — |
| 2021-06-15 | $15.95 | $16.20 | 78,894 | — | — |
| 2021-06-14 | $16.44 | $16.70 | 195,044 | — | — |
| 2021-06-11 | $16.49 | $16.49 | 89,121 | — | — |
| 2021-06-10 | $16.56 | $16.56 | 144,055 | — | — |
| 2021-06-09 | $16.43 | $16.43 | 110,598 | — | — |
| 2021-06-08 | $16.75 | $16.75 | 146,831 | — | — |
| 2021-06-07 | $16.43 | $16.43 | 275,252 | — | — |
| 2021-06-04 | $16.63 | $16.63 | 52,888 | — | — |
| 2021-06-03 | $16.63 | $16.63 | 83,861 | — | — |
| 2021-06-02 | $16.60 | $16.60 | 133,389 | — | — |
| 2021-06-01 | $16.17 | $16.17 | 164,947 | — | — |
| 2021-05-28 | $15.74 | $15.74 | 84,154 | — | — |
| 2021-05-27 | $15.74 | $15.74 | 144,493 | — | — |
| 2021-05-26 | $15.49 | $15.49 | 53,765 | — | — |
| 2021-05-25 | $15.61 | $15.61 | 46,314 | — | — |
| 2021-05-24 | $15.41 | $15.41 | 41,639 | — | — |
| 2021-05-21 | $15.57 | $15.57 | 26,882 | — | — |
| 2021-05-20 | $15.57 | $15.57 | 54,203 | — | — |
| 2021-05-19 | $15.48 | $15.48 | 16,655 | — | — |
| 2021-05-18 | $15.40 | $15.40 | 48,651 | — | — |
| 2021-05-17 | $15.60 | $15.60 | 35,648 | — | — |
| 2021-05-14 | $15.52 | $15.52 | 38,570 | — | — |
| 2021-05-13 | $15.48 | $15.48 | 571,397 | — | — |
| 2021-05-12 | $15.61 | $15.61 | 93,066 | — | — |
| 2021-05-11 | $15.36 | $15.36 | 194,313 | — | — |
| 2021-05-10 | $14.89 | $14.89 | 64,868 | — | — |
| 2021-05-07 | $15.93 | $15.93 | 87,076 | — | — |
| 2021-05-06 | $15.47 | $15.47 | 113,520 | — | — |
| 2021-05-05 | $16.56 | $16.56 | 81,670 | — | — |
| 2021-05-04 | $15.02 | $15.02 | 68,521 | — | — |
| 2021-05-03 | $15.26 | $15.26 | 31,265 | — | — |
| 2021-04-30 | $15.55 | $15.55 | 39,301 | — | — |
| 2021-04-29 | $15.72 | $15.72 | 35,502 | — | — |
| 2021-04-28 | $15.72 | $15.72 | 61,800 | — | — |
| 2021-04-27 | $15.62 | $15.62 | 56,102 | — | — |
| 2021-04-26 | $15.57 | $15.57 | 88,391 | — | — |
| 2021-04-23 | $15.78 | $15.78 | 39,301 | — | — |
| 2021-04-22 | $14.85 | $14.85 | 31,558 | — | — |
| 2021-04-21 | $14.65 | $14.65 | 69,982 | — | — |
| 2021-04-20 | $14.40 | $14.40 | 40,762 | — | — |
| 2021-04-19 | $14.37 | $14.37 | 146,831 | — | — |
| 2021-04-16 | $14.50 | $14.50 | 152,967 | — | — |
| 2021-04-15 | $15.42 | $15.42 | 68,667 | — | — |
| 2021-04-14 | $15.74 | $15.74 | 126,084 | — | — |
| 2021-04-13 | $15.56 | $15.56 | 74,657 | — | — |
| 2021-04-12 | $15.73 | $15.73 | 19,139 | — | — |
| 2021-04-09 | $15.33 | $15.33 | 20,016 | — | — |
| 2021-04-08 | $15.54 | $15.54 | 50,989 | — | — |
| 2021-04-07 | $14.81 | $14.81 | 102,124 | — | — |
| 2021-04-06 | $14.72 | $14.72 | 197,819 | — | — |
| 2021-04-05 | $14.78 | $14.78 | 81,816 | — | — |
| 2021-04-01 | $14.46 | $14.46 | 21,185 | — | — |
| 2021-03-31 | $14.37 | $14.37 | 95,257 | — | — |
| 2021-03-30 | $14.25 | $14.25 | 152,528 | — | — |
| 2021-03-29 | $14.54 | $14.54 | 53,473 | — | — |
| 2021-03-26 | $14.23 | $14.23 | 55,372 | — | — |
| 2021-03-25 | $13.89 | $13.89 | 241,649 | — | — |
| 2021-03-24 | $14.37 | $14.37 | 292,054 | — | — |
| 2021-03-23 | $14.51 | $14.51 | 440,930 | — | — |
| 2021-03-22 | $14.99 | $14.99 | 580,163 | — | — |
| 2021-03-19 | $15.74 | $15.74 | 2,030,206 | — | — |