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
- 2020-04-29 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 | $17.18 | $17.18 | 763,800 | — | — |
| 2021-12-30 | $16.96 | $16.96 | 807,450 | — | — |
| 2021-12-29 | $17.02 | $17.02 | 684,000 | — | — |
| 2021-12-28 | $16.93 | $16.93 | 1,027,950 | — | — |
| 2021-12-27 | $16.97 | $16.97 | 601,950 | — | — |
| 2021-12-23 | $16.65 | $16.65 | 788,700 | — | — |
| 2021-12-22 | $16.43 | $16.43 | 685,050 | — | — |
| 2021-12-21 | $16.10 | $16.10 | 1,324,350 | — | — |
| 2021-12-20 | $15.43 | $15.43 | 1,819,200 | — | — |
| 2021-12-17 | $15.61 | $15.61 | 2,490,150 | — | — |
| 2021-12-16 | $15.55 | $15.55 | 2,033,700 | — | — |
| 2021-12-15 | $15.69 | $15.69 | 1,842,450 | — | — |
| 2021-12-14 | $15.26 | $15.26 | 706,050 | — | — |
| 2021-12-13 | $15.71 | $15.71 | 900,450 | — | — |
| 2021-12-10 | $15.90 | $15.90 | 794,100 | — | — |
| 2021-12-09 | $15.83 | $15.83 | 1,230,750 | — | — |
| 2021-12-08 | $16.27 | $16.27 | 569,850 | — | — |
| 2021-12-07 | $16.01 | $16.01 | 962,100 | — | — |
| 2021-12-06 | $15.85 | $15.85 | 923,100 | — | — |
| 2021-12-03 | $15.22 | $15.22 | 922,500 | — | — |
| 2021-12-02 | $15.53 | $15.53 | 887,700 | — | — |
| 2021-12-01 | $15.23 | $15.23 | 1,255,950 | — | — |
| 2021-11-30 | $15.54 | $15.54 | 870,900 | — | — |
| 2021-11-29 | $15.85 | $15.85 | 909,600 | — | — |
| 2021-11-26 | $16.03 | $16.03 | 724,500 | — | — |
| 2021-11-24 | $16.33 | $16.33 | 772,650 | — | — |
| 2021-11-23 | $16.52 | $16.52 | 741,300 | — | — |
| 2021-11-22 | $16.55 | $16.55 | 1,041,450 | — | — |
| 2021-11-19 | $16.59 | $16.59 | 668,400 | — | — |
| 2021-11-18 | $16.33 | $16.33 | 884,550 | — | — |
| 2021-11-17 | $16.47 | $16.47 | 614,550 | — | — |
| 2021-11-16 | $16.67 | $16.67 | 786,750 | — | — |
| 2021-11-15 | $16.56 | $16.56 | 1,032,900 | — | — |
| 2021-11-12 | $17.07 | $17.07 | 2,059,950 | — | — |
| 2021-11-11 | $16.36 | $16.36 | 1,548,600 | — | — |
| 2021-11-10 | $16.01 | $16.01 | 1,685,850 | — | — |
| 2021-11-09 | $14.97 | $14.97 | 1,066,800 | — | — |
| 2021-11-08 | $14.95 | $14.95 | 2,173,050 | — | — |
| 2021-11-05 | $15.43 | $15.43 | 1,305,150 | — | — |
| 2021-11-04 | $15.31 | $15.31 | 938,100 | — | — |
| 2021-11-03 | $15.19 | $15.19 | 1,219,650 | — | — |
| 2021-11-02 | $14.83 | $14.83 | 749,850 | — | — |
| 2021-11-01 | $14.82 | $14.82 | 1,520,400 | — | — |
| 2021-10-29 | $14.52 | $14.52 | 1,250,850 | — | — |
| 2021-10-28 | $14.45 | $14.45 | 1,224,300 | — | — |
| 2021-10-27 | $14.27 | $14.27 | 1,308,300 | — | — |
| 2021-10-26 | $14.75 | $14.75 | 1,500,600 | — | — |
| 2021-10-25 | $14.55 | $14.55 | 1,346,250 | — | — |
| 2021-10-22 | $14.39 | $14.39 | 562,650 | — | — |
| 2021-10-21 | $14.54 | $14.54 | 1,052,250 | — | — |
| 2021-10-20 | $14.19 | $14.19 | 746,250 | — | — |
| 2021-10-19 | $14.19 | $14.19 | 1,375,950 | — | — |
| 2021-10-18 | $13.95 | $13.95 | 1,355,850 | — | — |
| 2021-10-15 | $13.89 | $13.89 | 1,060,500 | — | — |
| 2021-10-14 | $13.99 | $13.99 | 1,239,600 | — | — |
| 2021-10-13 | $13.55 | $13.55 | 1,082,850 | — | — |
| 2021-10-12 | $13.46 | $13.46 | 601,050 | — | — |
| 2021-10-11 | $13.51 | $13.51 | 996,900 | — | — |
| 2021-10-08 | $13.72 | $13.72 | 941,250 | — | — |
| 2021-10-07 | $13.93 | $13.93 | 2,501,550 | — | — |
| 2021-10-06 | $13.73 | $13.73 | 2,380,950 | — | — |
| 2021-10-05 | $13.69 | $13.69 | 1,223,250 | — | — |
| 2021-10-04 | $13.53 | $13.53 | 2,070,450 | — | — |
| 2021-10-01 | $14.13 | $14.13 | 1,660,350 | — | — |
| 2021-09-30 | $13.57 | $13.57 | 2,017,350 | — | — |
| 2021-09-29 | $13.92 | $13.92 | 1,527,750 | — | — |
| 2021-09-28 | $13.77 | $13.77 | 1,634,100 | — | — |
| 2021-09-27 | $14.02 | $14.02 | 1,405,200 | — | — |
| 2021-09-24 | $13.87 | $13.87 | 2,748,600 | — | — |
| 2021-09-23 | $14.02 | $14.02 | 1,506,900 | — | — |
| 2021-09-22 | $13.83 | $13.83 | 2,751,000 | — | — |
| 2021-09-21 | $13.70 | $13.70 | 2,512,500 | — | — |
| 2021-09-20 | $13.79 | $13.79 | 3,887,400 | — | — |
| 2021-09-17 | $13.71 | $13.71 | 6,308,550 | — | — |
| 2021-09-16 | $14.43 | $14.43 | 4,563,750 | — | — |
| 2021-09-15 | $13.62 | $13.62 | 13,053,000 | — | — |
| 2021-09-14 | $13.73 | $13.73 | 2,742,300 | — | — |
| 2021-09-13 | $13.57 | $13.57 | 3,957,300 | — | — |
| 2021-09-10 | $14.61 | $14.61 | 669,000 | — | — |
| 2021-09-09 | $14.91 | $14.91 | 1,235,550 | — | — |
| 2021-09-08 | $15.22 | $15.22 | 700,050 | — | — |
| 2021-09-07 | $15.25 | $15.25 | 931,200 | — | — |
| 2021-09-03 | $15.60 | $15.60 | 854,100 | — | — |
| 2021-09-02 | $15.57 | $15.57 | 675,300 | — | — |
| 2021-09-01 | $15.43 | $15.43 | 662,400 | — | — |
| 2021-08-31 | $15.46 | $15.46 | 525,150 | — | — |
| 2021-08-30 | $15.55 | $15.55 | 410,550 | — | — |
| 2021-08-27 | $15.57 | $15.57 | 963,150 | — | — |
| 2021-08-26 | $15.23 | $15.23 | 597,300 | — | — |
| 2021-08-25 | $15.47 | $15.47 | 503,850 | — | — |
| 2021-08-24 | $15.50 | $15.50 | 605,700 | — | — |
| 2021-08-23 | $15.29 | $15.29 | 1,117,200 | — | — |
| 2021-08-20 | $15.16 | $15.16 | 1,068,450 | — | — |
| 2021-08-19 | $14.77 | $14.77 | 811,050 | — | — |
| 2021-08-18 | $15.00 | $15.00 | 1,074,150 | — | — |
| 2021-08-17 | $14.97 | $14.97 | 1,389,450 | — | — |
| 2021-08-16 | $15.19 | $15.19 | 1,654,950 | — | — |
| 2021-08-13 | $14.84 | $14.84 | 2,056,050 | — | — |
| 2021-08-12 | $14.81 | $14.81 | 1,423,950 | — | — |
| 2021-08-11 | $14.48 | $14.48 | 2,877,150 | — | — |
| 2021-08-10 | $15.22 | $15.22 | 637,350 | — | — |
| 2021-08-09 | $14.87 | $14.87 | 459,750 | — | — |
| 2021-08-06 | $14.98 | $14.98 | 755,700 | — | — |
| 2021-08-05 | $14.91 | $14.91 | 613,350 | — | — |
| 2021-08-04 | $14.76 | $14.76 | 423,450 | — | — |
| 2021-08-03 | $15.03 | $15.03 | 371,550 | — | — |
| 2021-08-02 | $14.97 | $14.97 | 657,450 | — | — |
| 2021-07-30 | $15.28 | $15.28 | 920,400 | — | — |
| 2021-07-29 | $15.45 | $15.45 | 1,076,550 | — | — |
| 2021-07-28 | $15.29 | $15.29 | 2,110,200 | — | — |
| 2021-07-27 | $14.84 | $14.84 | 6,115,950 | — | — |
| 2021-07-26 | $13.56 | $13.56 | 472,050 | — | — |
| 2021-07-23 | $13.59 | $13.59 | 762,750 | — | — |
| 2021-07-22 | $13.33 | $13.33 | 1,400,400 | — | — |
| 2021-07-21 | $13.69 | $13.69 | 752,100 | — | — |
| 2021-07-20 | $13.54 | $13.54 | 1,520,700 | — | — |
| 2021-07-19 | $13.03 | $13.03 | 1,417,350 | — | — |
| 2021-07-16 | $13.33 | $13.33 | 628,050 | — | — |
| 2021-07-15 | $13.56 | $13.56 | 1,129,800 | — | — |
| 2021-07-14 | $13.67 | $13.67 | 626,850 | — | — |
| 2021-07-13 | $13.97 | $13.97 | 604,350 | — | — |
| 2021-07-12 | $14.29 | $14.29 | 858,000 | — | — |
| 2021-07-09 | $14.15 | $14.15 | 663,000 | — | — |
| 2021-07-08 | $13.84 | $13.84 | 558,750 | — | — |
| 2021-07-07 | $14.16 | $14.16 | 732,750 | — | — |
| 2021-07-06 | $14.28 | $14.28 | 992,550 | — | — |
| 2021-07-02 | $14.38 | $14.38 | 947,550 | — | — |
| 2021-07-01 | $14.38 | $14.38 | 1,066,050 | — | — |
| 2021-06-30 | $13.93 | $13.93 | 952,500 | — | — |
| 2021-06-29 | $13.91 | $13.91 | 1,285,200 | — | — |
| 2021-06-28 | $13.99 | $13.99 | 2,011,050 | — | — |
| 2021-06-25 | $14.09 | $14.09 | 8,822,700 | — | — |
| 2021-06-24 | $14.36 | $14.36 | 1,212,300 | — | — |
| 2021-06-23 | $14.17 | $14.17 | 922,500 | — | — |
| 2021-06-22 | $14.37 | $14.37 | 1,178,100 | — | — |
| 2021-06-21 | $14.44 | $14.44 | 1,493,400 | — | — |
| 2021-06-18 | $14.15 | $14.15 | 2,136,450 | — | — |
| 2021-06-17 | $14.44 | $14.44 | 1,126,050 | — | — |
| 2021-06-16 | $14.73 | $14.73 | 964,650 | — | — |
| 2021-06-15 | $14.86 | $14.86 | 806,850 | — | — |
| 2021-06-14 | $14.73 | $14.73 | 791,250 | — | — |
| 2021-06-11 | $14.90 | $14.90 | 832,800 | — | — |
| 2021-06-10 | $14.75 | $14.75 | 1,097,400 | — | — |
| 2021-06-09 | $15.17 | $15.17 | 1,069,500 | — | — |
| 2021-06-08 | $15.39 | $15.39 | 1,928,250 | — | — |
| 2021-06-07 | $14.94 | $14.94 | 2,200,800 | — | — |
| 2021-06-04 | $14.33 | $14.33 | 990,300 | — | — |
| 2021-06-03 | $14.45 | $14.45 | 990,900 | — | — |
| 2021-06-02 | $14.29 | $14.29 | 1,144,050 | — | — |
| 2021-06-01 | $14.33 | $14.33 | 1,338,150 | — | — |
| 2021-05-28 | $14.10 | $14.10 | 946,350 | — | — |
| 2021-05-27 | $13.98 | $13.98 | 1,563,750 | — | — |
| 2021-05-26 | $13.55 | $13.55 | 988,650 | — | — |
| 2021-05-25 | $13.67 | $13.67 | 2,701,950 | — | — |
| 2021-05-24 | $13.46 | $13.46 | 1,733,550 | — | — |
| 2021-05-21 | $12.96 | $12.96 | 690,150 | — | — |
| 2021-05-20 | $12.83 | $12.83 | 935,850 | — | — |
| 2021-05-19 | $12.72 | $12.72 | 1,784,250 | — | — |
| 2021-05-18 | $12.64 | $12.64 | 1,153,950 | — | — |
| 2021-05-17 | $12.94 | $12.94 | 835,500 | — | — |
| 2021-05-14 | $13.10 | $13.10 | 886,950 | — | — |
| 2021-05-13 | $12.97 | $12.97 | 1,656,300 | — | — |
| 2021-05-12 | $13.11 | $13.11 | 2,728,650 | — | — |
| 2021-05-11 | $13.90 | $13.90 | 3,694,200 | — | — |
| 2021-05-10 | $14.05 | $14.05 | 1,446,600 | — | — |
| 2021-05-07 | $14.26 | $14.26 | 4,285,200 | — | — |
| 2021-05-06 | $14.01 | $14.01 | 1,234,350 | — | — |
| 2021-05-05 | $14.24 | $14.24 | 472,950 | — | — |
| 2021-05-04 | $14.12 | $14.12 | 607,650 | — | — |
| 2021-05-03 | $14.31 | $14.31 | 635,700 | — | — |
| 2021-04-30 | $14.17 | $14.17 | 759,750 | — | — |
| 2021-04-29 | $14.35 | $14.35 | 468,300 | — | — |
| 2021-04-28 | $14.19 | $14.19 | 1,079,400 | — | — |
| 2021-04-27 | $14.27 | $14.27 | 1,621,950 | — | — |
| 2021-04-26 | $14.13 | $14.13 | 1,364,850 | — | — |
| 2021-04-23 | $14.29 | $14.29 | 872,850 | — | — |
| 2021-04-22 | $14.45 | $14.45 | 935,850 | — | — |
| 2021-04-21 | $14.37 | $14.37 | 1,668,450 | — | — |
| 2021-04-20 | $14.28 | $14.28 | 818,400 | — | — |
| 2021-04-19 | $14.51 | $14.51 | 1,096,800 | — | — |
| 2021-04-16 | $14.70 | $14.70 | 877,950 | — | — |
| 2021-04-15 | $14.76 | $14.76 | 797,250 | — | — |
| 2021-04-14 | $14.58 | $14.58 | 701,550 | — | — |
| 2021-04-13 | $14.69 | $14.69 | 637,350 | — | — |
| 2021-04-12 | $14.68 | $14.68 | 504,150 | — | — |
| 2021-04-09 | $14.83 | $14.83 | 1,224,450 | — | — |
| 2021-04-08 | $14.66 | $14.66 | 1,512,300 | — | — |
| 2021-04-07 | $14.59 | $14.59 | 694,200 | — | — |
| 2021-04-06 | $14.43 | $14.43 | 1,151,400 | — | — |
| 2021-04-05 | $14.60 | $14.60 | 1,492,800 | — | — |
| 2021-04-01 | $14.40 | $14.40 | 2,483,700 | — | — |
| 2021-03-31 | $13.79 | $13.79 | 2,355,600 | — | — |
| 2021-03-30 | $13.32 | $13.32 | 967,650 | — | — |
| 2021-03-29 | $13.01 | $13.01 | 1,447,350 | — | — |
| 2021-03-26 | $13.15 | $13.15 | 1,225,800 | — | — |
| 2021-03-25 | $12.45 | $12.45 | 3,189,000 | — | — |
| 2021-03-24 | $12.60 | $12.60 | 3,906,000 | — | — |
| 2021-03-23 | $12.82 | $12.82 | 1,936,200 | — | — |
| 2021-03-22 | $13.00 | $13.00 | 1,337,250 | — | — |
| 2021-03-19 | $13.48 | $13.48 | 5,266,950 | — | — |
| 2021-03-18 | $13.45 | $13.45 | 1,177,500 | — | — |
| 2021-03-17 | $13.71 | $13.71 | 799,200 | — | — |
| 2021-03-16 | $13.60 | $13.60 | 683,250 | — | — |
| 2021-03-15 | $13.66 | $13.66 | 971,100 | — | — |
| 2021-03-12 | $13.66 | $13.66 | 821,100 | — | — |
| 2021-03-11 | $13.39 | $13.39 | 903,600 | — | — |
| 2021-03-10 | $13.40 | $13.40 | 1,131,900 | — | — |
| 2021-03-09 | $13.15 | $13.15 | 639,300 | — | — |
| 2021-03-08 | $13.24 | $13.24 | 871,950 | — | — |
| 2021-03-05 | $13.07 | $13.07 | 1,457,850 | — | — |
| 2021-03-04 | $12.61 | $12.61 | 1,699,650 | — | — |
| 2021-03-03 | $13.04 | $13.04 | 2,316,300 | — | — |
| 2021-03-02 | $12.97 | $12.97 | 1,386,300 | — | — |
| 2021-03-01 | $13.03 | $13.03 | 1,669,800 | — | — |
| 2021-02-26 | $12.33 | $12.33 | 839,100 | — | — |
| 2021-02-25 | $12.41 | $12.41 | 940,200 | — | — |
| 2021-02-24 | $12.89 | $12.89 | 998,400 | — | — |
| 2021-02-23 | $12.59 | $12.59 | 2,211,600 | — | — |
| 2021-02-22 | $12.85 | $12.85 | 1,591,500 | — | — |
| 2021-02-19 | $13.01 | $13.01 | 848,400 | — | — |
| 2021-02-18 | $12.77 | $12.77 | 1,181,850 | — | — |
| 2021-02-17 | $12.73 | $12.73 | 1,493,700 | — | — |
| 2021-02-16 | $12.83 | $12.83 | 2,430,450 | — | — |
| 2021-02-12 | $12.59 | $12.59 | 3,829,800 | — | — |
| 2021-02-11 | $12.27 | $12.27 | 1,797,150 | — | — |
| 2021-02-10 | $11.96 | $11.96 | 1,016,850 | — | — |
| 2021-02-09 | $12.07 | $12.07 | 856,200 | — | — |
| 2021-02-08 | $12.25 | $12.25 | 1,330,350 | — | — |
| 2021-02-05 | $12.21 | $12.21 | 815,550 | — | — |
| 2021-02-04 | $12.23 | $12.23 | 1,709,550 | — | — |
| 2021-02-03 | $12.27 | $12.27 | 1,391,100 | — | — |
| 2021-02-02 | $12.32 | $12.32 | 1,440,600 | — | — |
| 2021-02-01 | $12.35 | $12.35 | 1,305,450 | — | — |
| 2021-01-29 | $11.94 | $11.94 | 2,678,700 | — | — |
| 2021-01-28 | $12.15 | $12.15 | 1,422,000 | — | — |
| 2021-01-27 | $11.98 | $11.98 | 2,361,000 | — | — |
| 2021-01-26 | $12.74 | $12.74 | 1,523,250 | — | — |
| 2021-01-25 | $12.43 | $12.43 | 1,324,650 | — | — |
| 2021-01-22 | $12.37 | $12.37 | 964,050 | — | — |
| 2021-01-21 | $12.30 | $12.30 | 1,288,500 | — | — |
| 2021-01-20 | $12.29 | $12.29 | 1,282,650 | — | — |
| 2021-01-19 | $11.97 | $11.97 | 1,364,400 | — | — |
| 2021-01-15 | $11.73 | $11.73 | 1,513,200 | — | — |
| 2021-01-14 | $11.60 | $11.60 | 1,691,850 | — | — |
| 2021-01-13 | $11.37 | $11.37 | 742,500 | — | — |
| 2021-01-12 | $11.51 | $11.51 | 1,259,250 | — | — |
| 2021-01-11 | $11.28 | $11.28 | 600,300 | — | — |
| 2021-01-08 | $11.25 | $11.25 | 1,502,700 | — | — |
| 2021-01-07 | $11.53 | $11.53 | 1,188,600 | — | — |
| 2021-01-06 | $11.62 | $11.62 | 2,252,700 | — | — |
| 2021-01-05 | $11.64 | $11.64 | 1,507,350 | — | — |
| 2021-01-04 | $11.71 | $11.71 | 2,081,850 | — | — |