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
- 2016-08-12 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 | $10.63 | $10.63 | 38,900 | — | — |
| 2021-12-30 | $10.86 | $10.86 | 75,300 | — | — |
| 2021-12-29 | $10.49 | $10.49 | 69,000 | — | — |
| 2021-12-28 | $10.77 | $10.77 | 69,300 | — | — |
| 2021-12-27 | $10.92 | $10.92 | 99,400 | — | — |
| 2021-12-23 | $10.64 | $10.64 | 28,700 | — | — |
| 2021-12-22 | $10.61 | $10.61 | 45,700 | — | — |
| 2021-12-21 | $10.66 | $10.66 | 70,000 | — | — |
| 2021-12-20 | $10.09 | $10.09 | 136,600 | — | — |
| 2021-12-17 | $11.37 | $11.37 | 341,300 | — | — |
| 2021-12-16 | $11.06 | $11.06 | 129,500 | — | — |
| 2021-12-15 | $10.73 | $10.73 | 73,800 | — | — |
| 2021-12-14 | $10.16 | $10.16 | 43,200 | — | — |
| 2021-12-13 | $10.51 | $10.51 | 106,800 | — | — |
| 2021-12-10 | $10.11 | $10.11 | 45,600 | — | — |
| 2021-12-09 | $10.13 | $10.13 | 44,600 | — | — |
| 2021-12-08 | $10.14 | $10.14 | 37,000 | — | — |
| 2021-12-07 | $10.14 | $10.14 | 46,200 | — | — |
| 2021-12-06 | $9.85 | $9.85 | 46,700 | — | — |
| 2021-12-03 | $9.64 | $9.64 | 83,100 | — | — |
| 2021-12-02 | $9.74 | $9.74 | 44,900 | — | — |
| 2021-12-01 | $9.51 | $9.51 | 57,900 | — | — |
| 2021-11-30 | $9.55 | $9.55 | 65,500 | — | — |
| 2021-11-29 | $9.51 | $9.51 | 57,800 | — | — |
| 2021-11-26 | $9.55 | $9.55 | 46,300 | — | — |
| 2021-11-24 | $9.57 | $9.57 | 58,100 | — | — |
| 2021-11-23 | $9.25 | $9.25 | 74,600 | — | — |
| 2021-11-22 | $9.54 | $9.54 | 130,800 | — | — |
| 2021-11-19 | $10.02 | $10.02 | 183,900 | — | — |
| 2021-11-18 | $10.75 | $10.75 | 41,100 | — | — |
| 2021-11-17 | $11.00 | $11.00 | 124,200 | — | — |
| 2021-11-16 | $10.06 | $10.06 | 50,700 | — | — |
| 2021-11-15 | $10.27 | $10.27 | 29,700 | — | — |
| 2021-11-12 | $10.67 | $10.67 | 42,600 | — | — |
| 2021-11-11 | $10.45 | $10.45 | 69,700 | — | — |
| 2021-11-10 | $9.71 | $9.71 | 146,900 | — | — |
| 2021-11-09 | $11.04 | $11.04 | 40,000 | — | — |
| 2021-11-08 | $11.10 | $11.10 | 21,500 | — | — |
| 2021-11-05 | $11.22 | $11.22 | 33,500 | — | — |
| 2021-11-04 | $11.36 | $11.36 | 46,400 | — | — |
| 2021-11-03 | $11.70 | $11.70 | 64,300 | — | — |
| 2021-11-02 | $11.54 | $11.54 | 122,100 | — | — |
| 2021-11-01 | $10.86 | $10.86 | 141,100 | — | — |
| 2021-10-29 | $11.23 | $11.23 | 24,600 | — | — |
| 2021-10-28 | $11.23 | $11.23 | 48,800 | — | — |
| 2021-10-27 | $11.36 | $11.36 | 82,400 | — | — |
| 2021-10-26 | $11.01 | $11.01 | 39,000 | — | — |
| 2021-10-25 | $10.72 | $10.72 | 32,900 | — | — |
| 2021-10-22 | $10.70 | $10.70 | 27,200 | — | — |
| 2021-10-21 | $11.18 | $11.18 | 42,700 | — | — |
| 2021-10-20 | $11.10 | $11.10 | 76,600 | — | — |
| 2021-10-19 | $10.95 | $10.95 | 181,900 | — | — |
| 2021-10-18 | $10.66 | $10.66 | 63,800 | — | — |
| 2021-10-15 | $11.00 | $11.00 | 73,000 | — | — |
| 2021-10-14 | $11.54 | $11.54 | 119,100 | — | — |
| 2021-10-13 | $11.94 | $11.94 | 82,300 | — | — |
| 2021-10-12 | $11.93 | $11.93 | 38,500 | — | — |
| 2021-10-11 | $11.96 | $11.96 | 75,300 | — | — |
| 2021-10-08 | $11.99 | $11.99 | 58,500 | — | — |
| 2021-10-07 | $11.95 | $11.95 | 64,700 | — | — |
| 2021-10-06 | $11.95 | $11.95 | 44,600 | — | — |
| 2021-10-05 | $12.25 | $12.25 | 32,600 | — | — |
| 2021-10-04 | $12.33 | $12.33 | 46,300 | — | — |
| 2021-10-01 | $12.44 | $12.44 | 49,200 | — | — |
| 2021-09-30 | $12.61 | $12.61 | 24,600 | — | — |
| 2021-09-29 | $12.33 | $12.33 | 35,400 | — | — |
| 2021-09-28 | $12.59 | $12.59 | 32,700 | — | — |
| 2021-09-27 | $12.81 | $12.81 | 24,600 | — | — |
| 2021-09-24 | $12.94 | $12.94 | 27,800 | — | — |
| 2021-09-23 | $13.10 | $13.10 | 40,200 | — | — |
| 2021-09-22 | $13.05 | $13.05 | 28,200 | — | — |
| 2021-09-21 | $13.02 | $13.02 | 44,400 | — | — |
| 2021-09-20 | $12.86 | $12.86 | 69,600 | — | — |
| 2021-09-17 | $12.99 | $12.99 | 34,400 | — | — |
| 2021-09-16 | $13.15 | $13.15 | 31,200 | — | — |
| 2021-09-15 | $12.80 | $12.80 | 50,100 | — | — |
| 2021-09-14 | $12.78 | $12.78 | 56,900 | — | — |
| 2021-09-13 | $13.48 | $13.48 | 56,500 | — | — |
| 2021-09-10 | $13.65 | $13.65 | 95,900 | — | — |
| 2021-09-09 | $13.84 | $13.84 | 32,200 | — | — |
| 2021-09-08 | $13.93 | $13.93 | 29,200 | — | — |
| 2021-09-07 | $14.15 | $14.15 | 31,900 | — | — |
| 2021-09-03 | $14.21 | $14.21 | 44,300 | — | — |
| 2021-09-02 | $14.42 | $14.42 | 38,700 | — | — |
| 2021-09-01 | $14.30 | $14.30 | 41,500 | — | — |
| 2021-08-31 | $14.23 | $14.23 | 21,100 | — | — |
| 2021-08-30 | $14.43 | $14.43 | 58,200 | — | — |
| 2021-08-27 | $14.27 | $14.27 | 56,500 | — | — |
| 2021-08-26 | $13.97 | $13.97 | 47,300 | — | — |
| 2021-08-25 | $13.55 | $13.55 | 86,100 | — | — |
| 2021-08-24 | $13.77 | $13.77 | 77,300 | — | — |
| 2021-08-23 | $13.76 | $13.76 | 131,700 | — | — |
| 2021-08-20 | $12.67 | $12.67 | 58,700 | — | — |
| 2021-08-19 | $12.54 | $12.54 | 92,300 | — | — |
| 2021-08-18 | $13.61 | $13.61 | 91,700 | — | — |
| 2021-08-17 | $13.77 | $13.77 | 61,800 | — | — |
| 2021-08-16 | $13.41 | $13.41 | 126,800 | — | — |
| 2021-08-13 | $14.82 | $14.82 | 73,000 | — | — |
| 2021-08-12 | $15.13 | $15.13 | 69,500 | — | — |
| 2021-08-11 | $15.29 | $15.29 | 155,500 | — | — |
| 2021-08-10 | $17.65 | $17.65 | 35,900 | — | — |
| 2021-08-09 | $18.04 | $18.04 | 21,000 | — | — |
| 2021-08-06 | $17.68 | $17.68 | 20,600 | — | — |
| 2021-08-05 | $17.46 | $17.46 | 17,900 | — | — |
| 2021-08-04 | $17.52 | $17.52 | 12,400 | — | — |
| 2021-08-03 | $17.32 | $17.32 | 34,800 | — | — |
| 2021-08-02 | $17.93 | $17.93 | 21,400 | — | — |
| 2021-07-30 | $18.25 | $18.25 | 16,600 | — | — |
| 2021-07-29 | $18.57 | $18.57 | 30,200 | — | — |
| 2021-07-28 | $17.86 | $17.86 | 26,200 | — | — |
| 2021-07-27 | $17.34 | $17.34 | 21,300 | — | — |
| 2021-07-26 | $17.76 | $17.76 | 21,700 | — | — |
| 2021-07-23 | $17.66 | $17.66 | 38,700 | — | — |
| 2021-07-22 | $17.90 | $17.90 | 25,900 | — | — |
| 2021-07-21 | $18.56 | $18.56 | 33,100 | — | — |
| 2021-07-20 | $17.75 | $17.75 | 28,100 | — | — |
| 2021-07-19 | $17.59 | $17.59 | 27,600 | — | — |
| 2021-07-16 | $17.58 | $17.58 | 29,200 | — | — |
| 2021-07-15 | $18.05 | $18.05 | 59,600 | — | — |
| 2021-07-14 | $18.23 | $18.23 | 25,500 | — | — |
| 2021-07-13 | $18.75 | $18.75 | 24,600 | — | — |
| 2021-07-12 | $19.07 | $19.07 | 21,600 | — | — |
| 2021-07-09 | $19.30 | $19.30 | 40,900 | — | — |
| 2021-07-08 | $18.85 | $18.85 | 48,400 | — | — |
| 2021-07-07 | $18.75 | $18.75 | 65,900 | — | — |
| 2021-07-06 | $19.73 | $19.73 | 33,400 | — | — |
| 2021-07-02 | $20.05 | $20.05 | 24,800 | — | — |
| 2021-07-01 | $20.40 | $20.40 | 30,500 | — | — |
| 2021-06-30 | $20.62 | $20.62 | 27,700 | — | — |
| 2021-06-29 | $20.83 | $20.83 | 33,800 | — | — |
| 2021-06-28 | $21.00 | $21.00 | 44,300 | — | — |
| 2021-06-25 | $20.77 | $20.77 | 61,300 | — | — |
| 2021-06-24 | $20.85 | $20.85 | 63,100 | — | — |
| 2021-06-23 | $20.11 | $20.11 | 79,800 | — | — |
| 2021-06-22 | $19.78 | $19.78 | 55,100 | — | — |
| 2021-06-21 | $20.19 | $20.19 | 84,600 | — | — |
| 2021-06-18 | $21.05 | $21.05 | 700,000 | — | — |
| 2021-06-17 | $21.37 | $21.37 | 121,500 | — | — |
| 2021-06-16 | $22.06 | $22.06 | 153,900 | — | — |
| 2021-06-15 | $22.42 | $22.42 | 153,700 | — | — |
| 2021-06-14 | $21.66 | $21.66 | 206,400 | — | — |
| 2021-06-11 | $19.30 | $19.30 | 39,100 | — | — |
| 2021-06-10 | $19.42 | $19.42 | 38,300 | — | — |
| 2021-06-09 | $19.62 | $19.62 | 28,000 | — | — |
| 2021-06-08 | $19.65 | $19.65 | 55,400 | — | — |
| 2021-06-07 | $19.70 | $19.70 | 44,200 | — | — |
| 2021-06-04 | $19.39 | $19.39 | 47,000 | — | — |
| 2021-06-03 | $19.60 | $19.60 | 65,000 | — | — |
| 2021-06-02 | $20.19 | $20.19 | 126,800 | — | — |
| 2021-06-01 | $19.76 | $19.76 | 54,200 | — | — |
| 2021-05-28 | $19.85 | $19.85 | 90,200 | — | — |
| 2021-05-27 | $19.68 | $19.68 | 92,900 | — | — |
| 2021-05-26 | $19.39 | $19.39 | 53,100 | — | — |
| 2021-05-25 | $19.26 | $19.26 | 49,100 | — | — |
| 2021-05-24 | $19.77 | $19.77 | 69,900 | — | — |
| 2021-05-21 | $20.04 | $20.04 | 77,800 | — | — |
| 2021-05-20 | $20.09 | $20.09 | 57,600 | — | — |
| 2021-05-19 | $19.92 | $19.92 | 101,900 | — | — |
| 2021-05-18 | $19.32 | $19.32 | 52,900 | — | — |
| 2021-05-17 | $18.93 | $18.93 | 74,000 | — | — |
| 2021-05-14 | $18.64 | $18.64 | 63,300 | — | — |
| 2021-05-13 | $18.15 | $18.15 | 92,800 | — | — |
| 2021-05-12 | $18.04 | $18.04 | 80,800 | — | — |
| 2021-05-11 | $18.32 | $18.32 | 127,200 | — | — |
| 2021-05-10 | $18.58 | $18.58 | 251,200 | — | — |
| 2021-05-07 | $21.51 | $21.51 | 97,300 | — | — |
| 2021-05-06 | $22.46 | $22.46 | 82,700 | — | — |
| 2021-05-05 | $22.72 | $22.72 | 52,800 | — | — |
| 2021-05-04 | $22.98 | $22.98 | 83,400 | — | — |
| 2021-05-03 | $23.49 | $23.49 | 92,800 | — | — |
| 2021-04-30 | $23.63 | $23.63 | 383,300 | — | — |
| 2021-04-29 | $21.48 | $21.48 | 30,100 | — | — |
| 2021-04-28 | $21.29 | $21.29 | 37,200 | — | — |
| 2021-04-27 | $21.30 | $21.30 | 83,000 | — | — |
| 2021-04-26 | $21.24 | $21.24 | 56,300 | — | — |
| 2021-04-23 | $20.42 | $20.42 | 57,400 | — | — |
| 2021-04-22 | $20.43 | $20.43 | 58,800 | — | — |
| 2021-04-21 | $20.35 | $20.35 | 38,300 | — | — |
| 2021-04-20 | $20.38 | $20.38 | 111,600 | — | — |
| 2021-04-19 | $20.81 | $20.81 | 67,100 | — | — |
| 2021-04-16 | $20.94 | $20.94 | 60,800 | — | — |
| 2021-04-15 | $20.72 | $20.72 | 70,100 | — | — |
| 2021-04-14 | $20.50 | $20.50 | 42,700 | — | — |
| 2021-04-13 | $20.82 | $20.82 | 55,900 | — | — |
| 2021-04-12 | $20.98 | $20.98 | 55,300 | — | — |
| 2021-04-09 | $21.58 | $21.58 | 58,400 | — | — |
| 2021-04-08 | $22.23 | $22.23 | 63,900 | — | — |
| 2021-04-07 | $21.92 | $21.92 | 58,200 | — | — |
| 2021-04-06 | $21.94 | $21.94 | 73,200 | — | — |
| 2021-04-05 | $22.22 | $22.22 | 76,500 | — | — |
| 2021-04-01 | $21.99 | $21.99 | 74,500 | — | — |
| 2021-03-31 | $21.19 | $21.19 | 83,500 | — | — |
| 2021-03-30 | $20.19 | $20.19 | 65,500 | — | — |
| 2021-03-29 | $20.31 | $20.31 | 107,400 | — | — |
| 2021-03-26 | $21.63 | $21.63 | 105,400 | — | — |
| 2021-03-25 | $20.43 | $20.43 | 145,300 | — | — |
| 2021-03-24 | $20.59 | $20.59 | 64,300 | — | — |
| 2021-03-23 | $21.34 | $21.34 | 67,600 | — | — |
| 2021-03-22 | $22.69 | $22.69 | 57,300 | — | — |
| 2021-03-19 | $22.81 | $22.81 | 98,700 | — | — |
| 2021-03-18 | $21.89 | $21.89 | 232,500 | — | — |
| 2021-03-17 | $22.99 | $22.99 | 113,500 | — | — |
| 2021-03-16 | $23.14 | $23.14 | 136,800 | — | — |
| 2021-03-15 | $23.72 | $23.72 | 89,400 | — | — |
| 2021-03-12 | $23.14 | $23.14 | 119,500 | — | — |
| 2021-03-11 | $22.62 | $22.62 | 114,600 | — | — |
| 2021-03-10 | $21.09 | $21.09 | 84,600 | — | — |
| 2021-03-09 | $20.79 | $20.79 | 86,200 | — | — |
| 2021-03-08 | $19.83 | $19.83 | 192,000 | — | — |
| 2021-03-05 | $20.35 | $20.35 | 241,300 | — | — |
| 2021-03-04 | $21.00 | $21.00 | 304,900 | — | — |
| 2021-03-03 | $23.87 | $23.87 | 262,000 | — | — |
| 2021-03-02 | $23.88 | $23.88 | 139,000 | — | — |
| 2021-03-01 | $24.19 | $24.19 | 172,700 | — | — |
| 2021-02-26 | $23.42 | $23.42 | 243,300 | — | — |
| 2021-02-25 | $22.69 | $22.69 | 191,700 | — | — |
| 2021-02-24 | $24.37 | $24.37 | 170,500 | — | — |
| 2021-02-23 | $23.49 | $23.49 | 406,900 | — | — |
| 2021-02-22 | $26.10 | $26.10 | 165,400 | — | — |
| 2021-02-19 | $26.91 | $26.91 | 160,100 | — | — |
| 2021-02-18 | $25.81 | $25.81 | 173,200 | — | — |
| 2021-02-17 | $26.38 | $26.38 | 214,700 | — | — |
| 2021-02-16 | $28.00 | $28.00 | 443,000 | — | — |
| 2021-02-12 | $26.53 | $26.53 | 76,500 | — | — |
| 2021-02-11 | $26.62 | $26.62 | 156,600 | — | — |
| 2021-02-10 | $25.75 | $25.75 | 275,700 | — | — |
| 2021-02-09 | $26.99 | $26.99 | 305,000 | — | — |
| 2021-02-08 | $25.00 | $25.00 | 271,000 | — | — |
| 2021-02-05 | $24.22 | $24.22 | 149,600 | — | — |
| 2021-02-04 | $24.66 | $24.66 | 119,900 | — | — |
| 2021-02-03 | $24.49 | $24.49 | 264,000 | — | — |
| 2021-02-02 | $23.49 | $23.49 | 281,700 | — | — |
| 2021-02-01 | $23.91 | $23.91 | 245,300 | — | — |
| 2021-01-29 | $22.82 | $22.82 | 327,400 | — | — |
| 2021-01-28 | $24.18 | $24.18 | 923,700 | — | — |
| 2021-01-27 | $21.40 | $21.40 | 204,500 | — | — |
| 2021-01-26 | $23.26 | $23.26 | 164,900 | — | — |
| 2021-01-25 | $23.50 | $23.50 | 414,800 | — | — |
| 2021-01-22 | $22.73 | $22.73 | 187,500 | — | — |
| 2021-01-21 | $23.77 | $23.77 | 394,700 | — | — |
| 2021-01-20 | $23.41 | $23.41 | 1,717,700 | — | — |
| 2021-01-19 | $25.81 | $25.81 | 1,408,500 | — | — |
| 2021-01-15 | $19.34 | $19.34 | 95,800 | — | — |
| 2021-01-14 | $20.83 | $20.83 | 161,100 | — | — |
| 2021-01-13 | $20.11 | $20.11 | 154,200 | — | — |
| 2021-01-12 | $18.75 | $18.75 | 99,600 | — | — |
| 2021-01-11 | $18.30 | $18.30 | 110,700 | — | — |
| 2021-01-08 | $17.84 | $17.84 | 143,100 | — | — |
| 2021-01-07 | $17.19 | $17.19 | 59,400 | — | — |
| 2021-01-06 | $17.27 | $17.27 | 67,700 | — | — |
| 2021-01-05 | $17.33 | $17.33 | 88,600 | — | — |
| 2021-01-04 | $17.09 | $17.09 | 124,900 | — | — |