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
- 2019-02-28 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 | $17.74 | $17.74 | 55,800 | — | — |
| 2021-12-30 | $17.48 | $17.48 | 54,000 | — | — |
| 2021-12-29 | $17.73 | $17.73 | 145,500 | — | — |
| 2021-12-28 | $17.29 | $17.29 | 64,600 | — | — |
| 2021-12-27 | $17.68 | $17.68 | 90,200 | — | — |
| 2021-12-23 | $17.29 | $17.29 | 82,700 | — | — |
| 2021-12-22 | $17.29 | $17.29 | 68,600 | — | — |
| 2021-12-21 | $17.34 | $17.34 | 173,700 | — | — |
| 2021-12-20 | $16.75 | $16.75 | 119,900 | — | — |
| 2021-12-17 | $16.70 | $16.70 | 178,700 | — | — |
| 2021-12-16 | $16.80 | $16.80 | 147,000 | — | — |
| 2021-12-15 | $17.30 | $17.30 | 141,400 | — | — |
| 2021-12-14 | $17.25 | $17.25 | 190,500 | — | — |
| 2021-12-13 | $17.19 | $17.19 | 143,000 | — | — |
| 2021-12-10 | $18.81 | $18.81 | 106,900 | — | — |
| 2021-12-09 | $19.04 | $19.04 | 332,200 | — | — |
| 2021-12-08 | $19.47 | $19.47 | 217,000 | — | — |
| 2021-12-07 | $18.35 | $18.35 | 184,900 | — | — |
| 2021-12-06 | $17.72 | $17.72 | 213,200 | — | — |
| 2021-12-03 | $17.66 | $17.66 | 132,500 | — | — |
| 2021-12-02 | $17.84 | $17.84 | 109,000 | — | — |
| 2021-12-01 | $17.69 | $17.69 | 254,400 | — | — |
| 2021-11-30 | $18.09 | $18.09 | 242,400 | — | — |
| 2021-11-29 | $18.52 | $18.52 | 459,500 | — | — |
| 2021-11-26 | $17.42 | $17.42 | 178,600 | — | — |
| 2021-11-24 | $17.63 | $17.63 | 178,700 | — | — |
| 2021-11-23 | $17.35 | $17.35 | 331,900 | — | — |
| 2021-11-22 | $17.57 | $17.57 | 339,600 | — | — |
| 2021-11-19 | $17.67 | $17.67 | 381,900 | — | — |
| 2021-11-18 | $18.35 | $18.35 | 362,800 | — | — |
| 2021-11-17 | $17.87 | $17.87 | 450,200 | — | — |
| 2021-11-16 | $17.76 | $17.76 | 490,900 | — | — |
| 2021-11-15 | $18.36 | $18.36 | 347,100 | — | — |
| 2021-11-12 | $18.85 | $18.85 | 351,300 | — | — |
| 2021-11-11 | $19.01 | $19.01 | 623,500 | — | — |
| 2021-11-10 | $18.50 | $18.50 | 1,357,900 | — | — |
| 2021-11-09 | $22.89 | $22.89 | 454,200 | — | — |
| 2021-11-08 | $22.89 | $22.89 | 271,500 | — | — |
| 2021-11-05 | $22.32 | $22.32 | 220,200 | — | — |
| 2021-11-04 | $22.64 | $22.64 | 189,600 | — | — |
| 2021-11-03 | $22.94 | $22.94 | 204,400 | — | — |
| 2021-11-02 | $23.57 | $23.57 | 255,700 | — | — |
| 2021-11-01 | $23.83 | $23.83 | 408,800 | — | — |
| 2021-10-29 | $22.36 | $22.36 | 560,000 | — | — |
| 2021-10-28 | $22.03 | $22.03 | 424,200 | — | — |
| 2021-10-27 | $21.32 | $21.32 | 918,500 | — | — |
| 2021-10-26 | $19.12 | $19.12 | 206,800 | — | — |
| 2021-10-25 | $19.29 | $19.29 | 199,900 | — | — |
| 2021-10-22 | $18.83 | $18.83 | 159,000 | — | — |
| 2021-10-21 | $19.31 | $19.31 | 203,900 | — | — |
| 2021-10-20 | $19.21 | $19.21 | 256,900 | — | — |
| 2021-10-19 | $18.75 | $18.75 | 214,600 | — | — |
| 2021-10-18 | $18.18 | $18.18 | 638,100 | — | — |
| 2021-10-15 | $17.94 | $17.94 | 77,400 | — | — |
| 2021-10-14 | $17.85 | $17.85 | 65,200 | — | — |
| 2021-10-13 | $17.59 | $17.59 | 86,300 | — | — |
| 2021-10-12 | $17.67 | $17.67 | 141,600 | — | — |
| 2021-10-11 | $17.52 | $17.52 | 59,700 | — | — |
| 2021-10-08 | $17.32 | $17.32 | 116,900 | — | — |
| 2021-10-07 | $17.62 | $17.62 | 71,700 | — | — |
| 2021-10-06 | $17.40 | $17.40 | 116,700 | — | — |
| 2021-10-05 | $17.53 | $17.53 | 144,900 | — | — |
| 2021-10-04 | $17.24 | $17.24 | 195,700 | — | — |
| 2021-10-01 | $17.14 | $17.14 | 244,700 | — | — |
| 2021-09-30 | $17.00 | $17.00 | 279,400 | — | — |
| 2021-09-29 | $16.61 | $16.61 | 128,300 | — | — |
| 2021-09-28 | $16.81 | $16.81 | 270,100 | — | — |
| 2021-09-27 | $17.00 | $17.00 | 1,114,800 | — | — |
| 2021-09-24 | $14.71 | $14.71 | 38,900 | — | — |
| 2021-09-23 | $14.40 | $14.40 | 89,800 | — | — |
| 2021-09-22 | $14.41 | $14.41 | 148,500 | — | — |
| 2021-09-21 | $14.37 | $14.37 | 358,000 | — | — |
| 2021-09-20 | $13.29 | $13.29 | 51,300 | — | — |
| 2021-09-17 | $13.11 | $13.11 | 37,800 | — | — |
| 2021-09-16 | $12.88 | $12.88 | 13,300 | — | — |
| 2021-09-15 | $12.91 | $12.91 | 79,700 | — | — |
| 2021-09-14 | $12.82 | $12.82 | 16,900 | — | — |
| 2021-09-13 | $13.06 | $13.06 | 12,700 | — | — |
| 2021-09-10 | $13.01 | $13.01 | 24,500 | — | — |
| 2021-09-09 | $13.26 | $13.26 | 30,200 | — | — |
| 2021-09-08 | $13.69 | $13.69 | 25,800 | — | — |
| 2021-09-07 | $13.56 | $13.56 | 12,500 | — | — |
| 2021-09-03 | $13.67 | $13.67 | 19,700 | — | — |
| 2021-09-02 | $13.73 | $13.73 | 28,700 | — | — |
| 2021-09-01 | $13.66 | $13.66 | 25,600 | — | — |
| 2021-08-31 | $13.53 | $13.53 | 23,400 | — | — |
| 2021-08-30 | $13.35 | $13.35 | 29,200 | — | — |
| 2021-08-27 | $13.25 | $13.25 | 66,100 | — | — |
| 2021-08-26 | $13.05 | $13.05 | 23,400 | — | — |
| 2021-08-25 | $13.04 | $13.04 | 16,100 | — | — |
| 2021-08-24 | $13.34 | $13.34 | 24,200 | — | — |
| 2021-08-23 | $13.79 | $13.79 | 84,000 | — | — |
| 2021-08-20 | $13.44 | $13.44 | 27,600 | — | — |
| 2021-08-19 | $13.10 | $13.10 | 89,300 | — | — |
| 2021-08-18 | $13.18 | $13.18 | 61,900 | — | — |
| 2021-08-17 | $13.12 | $13.12 | 34,900 | — | — |
| 2021-08-16 | $13.33 | $13.33 | 32,600 | — | — |
| 2021-08-13 | $13.42 | $13.42 | 25,600 | — | — |
| 2021-08-12 | $13.51 | $13.51 | 54,500 | — | — |
| 2021-08-11 | $13.23 | $13.23 | 142,400 | — | — |
| 2021-08-10 | $12.83 | $12.83 | 262,500 | — | — |
| 2021-08-09 | $11.60 | $11.60 | 8,400 | — | — |
| 2021-08-06 | $11.51 | $11.51 | 15,700 | — | — |
| 2021-08-05 | $11.14 | $11.14 | 49,700 | — | — |
| 2021-08-04 | $11.40 | $11.40 | 6,900 | — | — |
| 2021-08-03 | $11.74 | $11.74 | 23,500 | — | — |
| 2021-08-02 | $11.50 | $11.50 | 11,100 | — | — |
| 2021-07-30 | $11.38 | $11.38 | 14,400 | — | — |
| 2021-07-29 | $11.44 | $11.44 | 16,000 | — | — |
| 2021-07-28 | $11.73 | $11.73 | 15,500 | — | — |
| 2021-07-27 | $11.29 | $11.29 | 43,500 | — | — |
| 2021-07-26 | $11.55 | $11.55 | 11,000 | — | — |
| 2021-07-23 | $11.68 | $11.68 | 27,200 | — | — |
| 2021-07-22 | $11.71 | $11.71 | 20,700 | — | — |
| 2021-07-21 | $11.92 | $11.92 | 58,700 | — | — |
| 2021-07-20 | $12.05 | $12.05 | 66,900 | — | — |
| 2021-07-19 | $11.63 | $11.63 | 34,700 | — | — |
| 2021-07-16 | $11.93 | $11.93 | 32,100 | — | — |
| 2021-07-15 | $11.94 | $11.94 | 32,900 | — | — |
| 2021-07-14 | $12.02 | $12.02 | 42,900 | — | — |
| 2021-07-13 | $12.04 | $12.04 | 25,700 | — | — |
| 2021-07-12 | $12.39 | $12.39 | 21,500 | — | — |
| 2021-07-09 | $12.17 | $12.17 | 29,100 | — | — |
| 2021-07-08 | $12.28 | $12.28 | 55,200 | — | — |
| 2021-07-07 | $12.54 | $12.54 | 17,900 | — | — |
| 2021-07-06 | $12.45 | $12.45 | 29,000 | — | — |
| 2021-07-02 | $12.39 | $12.39 | 37,500 | — | — |
| 2021-07-01 | $12.21 | $12.21 | 41,900 | — | — |
| 2021-06-30 | $12.46 | $12.46 | 65,500 | — | — |
| 2021-06-29 | $12.06 | $12.06 | 41,300 | — | — |
| 2021-06-28 | $12.09 | $12.09 | 33,700 | — | — |
| 2021-06-25 | $11.99 | $11.99 | 1,149,800 | — | — |
| 2021-06-24 | $12.53 | $12.53 | 103,100 | — | — |
| 2021-06-23 | $12.15 | $12.15 | 95,900 | — | — |
| 2021-06-22 | $11.99 | $11.99 | 81,600 | — | — |
| 2021-06-21 | $12.13 | $12.13 | 83,200 | — | — |
| 2021-06-18 | $12.14 | $12.14 | 77,200 | — | — |
| 2021-06-17 | $12.41 | $12.41 | 57,500 | — | — |
| 2021-06-16 | $12.46 | $12.46 | 59,200 | — | — |
| 2021-06-15 | $12.77 | $12.77 | 52,200 | — | — |
| 2021-06-14 | $12.53 | $12.53 | 28,800 | — | — |
| 2021-06-11 | $12.74 | $12.74 | 83,300 | — | — |
| 2021-06-10 | $12.89 | $12.89 | 111,200 | — | — |
| 2021-06-09 | $12.76 | $12.76 | 51,700 | — | — |
| 2021-06-08 | $12.69 | $12.69 | 117,900 | — | — |
| 2021-06-07 | $12.41 | $12.41 | 72,900 | — | — |
| 2021-06-04 | $11.96 | $11.96 | 44,900 | — | — |
| 2021-06-03 | $11.92 | $11.92 | 45,200 | — | — |
| 2021-06-02 | $12.15 | $12.15 | 26,700 | — | — |
| 2021-06-01 | $12.21 | $12.21 | 37,300 | — | — |
| 2021-05-28 | $12.01 | $12.01 | 38,100 | — | — |
| 2021-05-27 | $12.12 | $12.12 | 33,800 | — | — |
| 2021-05-26 | $11.83 | $11.83 | 39,500 | — | — |
| 2021-05-25 | $11.87 | $11.87 | 72,200 | — | — |
| 2021-05-24 | $11.92 | $11.92 | 16,500 | — | — |
| 2021-05-21 | $11.92 | $11.92 | 23,400 | — | — |
| 2021-05-20 | $11.97 | $11.97 | 51,900 | — | — |
| 2021-05-19 | $11.96 | $11.96 | 41,200 | — | — |
| 2021-05-18 | $12.22 | $12.22 | 22,300 | — | — |
| 2021-05-17 | $12.15 | $12.15 | 37,300 | — | — |
| 2021-05-14 | $11.78 | $11.78 | 58,300 | — | — |
| 2021-05-13 | $11.18 | $11.18 | 70,400 | — | — |
| 2021-05-12 | $11.81 | $11.81 | 49,800 | — | — |
| 2021-05-11 | $11.86 | $11.86 | 43,900 | — | — |
| 2021-05-10 | $12.00 | $12.00 | 56,200 | — | — |
| 2021-05-07 | $12.05 | $12.05 | 124,100 | — | — |
| 2021-05-06 | $12.24 | $12.24 | 24,300 | — | — |
| 2021-05-05 | $12.34 | $12.34 | 27,500 | — | — |
| 2021-05-04 | $12.37 | $12.37 | 49,500 | — | — |
| 2021-05-03 | $12.29 | $12.29 | 34,000 | — | — |
| 2021-04-30 | $12.12 | $12.12 | 39,200 | — | — |
| 2021-04-29 | $12.07 | $12.07 | 57,400 | — | — |
| 2021-04-28 | $12.12 | $12.12 | 115,800 | — | — |
| 2021-04-27 | $12.09 | $12.09 | 40,500 | — | — |
| 2021-04-26 | $12.02 | $12.02 | 34,900 | — | — |
| 2021-04-23 | $12.20 | $12.20 | 62,100 | — | — |
| 2021-04-22 | $12.03 | $12.03 | 71,000 | — | — |
| 2021-04-21 | $11.92 | $11.92 | 123,200 | — | — |
| 2021-04-20 | $12.26 | $12.26 | 72,000 | — | — |
| 2021-04-19 | $12.60 | $12.60 | 66,600 | — | — |
| 2021-04-16 | $12.55 | $12.55 | 54,700 | — | — |
| 2021-04-15 | $12.59 | $12.59 | 58,000 | — | — |
| 2021-04-14 | $12.54 | $12.54 | 67,300 | — | — |
| 2021-04-13 | $12.44 | $12.44 | 147,000 | — | — |
| 2021-04-12 | $12.53 | $12.53 | 36,500 | — | — |
| 2021-04-09 | $12.58 | $12.58 | 79,800 | — | — |
| 2021-04-08 | $12.49 | $12.49 | 37,400 | — | — |
| 2021-04-07 | $12.64 | $12.64 | 58,400 | — | — |
| 2021-04-06 | $12.08 | $12.08 | 94,000 | — | — |
| 2021-04-05 | $12.50 | $12.50 | 78,400 | — | — |
| 2021-04-01 | $12.42 | $12.42 | 28,500 | — | — |
| 2021-03-31 | $12.29 | $12.29 | 108,300 | — | — |
| 2021-03-30 | $12.03 | $12.03 | 86,300 | — | — |
| 2021-03-29 | $12.13 | $12.13 | 38,400 | — | — |
| 2021-03-26 | $12.26 | $12.26 | 55,800 | — | — |
| 2021-03-25 | $12.03 | $12.03 | 108,100 | — | — |
| 2021-03-24 | $12.49 | $12.49 | 139,700 | — | — |
| 2021-03-23 | $13.36 | $13.36 | 119,600 | — | — |
| 2021-03-22 | $12.81 | $12.81 | 139,200 | — | — |
| 2021-03-19 | $12.55 | $12.55 | 358,900 | — | — |
| 2021-03-18 | $12.28 | $12.28 | 159,300 | — | — |
| 2021-03-17 | $12.08 | $12.08 | 179,600 | — | — |
| 2021-03-16 | $11.63 | $11.63 | 427,800 | — | — |
| 2021-03-15 | $11.19 | $11.19 | 259,600 | — | — |
| 2021-03-12 | $10.00 | $10.00 | 203,500 | — | — |
| 2021-03-11 | $10.15 | $10.15 | 233,500 | — | — |
| 2021-03-10 | $10.00 | $10.00 | 295,300 | — | — |
| 2021-03-09 | $9.80 | $9.80 | 114,500 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 157,500 | — | — |
| 2021-03-05 | $9.59 | $9.59 | 168,800 | — | — |
| 2021-03-04 | $9.93 | $9.93 | 219,000 | — | — |
| 2021-03-03 | $10.73 | $10.73 | 223,900 | — | — |
| 2021-03-02 | $10.05 | $10.05 | 62,800 | — | — |
| 2021-03-01 | $10.16 | $10.16 | 37,300 | — | — |
| 2021-02-26 | $9.85 | $9.85 | 78,700 | — | — |
| 2021-02-25 | $9.78 | $9.78 | 123,100 | — | — |
| 2021-02-24 | $10.74 | $10.74 | 123,600 | — | — |
| 2021-02-23 | $10.50 | $10.50 | 138,800 | — | — |
| 2021-02-22 | $11.00 | $11.00 | 126,200 | — | — |
| 2021-02-19 | $11.00 | $11.00 | 97,700 | — | — |
| 2021-02-18 | $10.98 | $10.98 | 130,300 | — | — |
| 2021-02-17 | $10.87 | $10.87 | 104,300 | — | — |
| 2021-02-16 | $11.11 | $11.11 | 139,900 | — | — |
| 2021-02-12 | $11.63 | $11.63 | 116,300 | — | — |
| 2021-02-11 | $11.81 | $11.81 | 146,800 | — | — |
| 2021-02-10 | $11.75 | $11.75 | 294,800 | — | — |
| 2021-02-09 | $13.18 | $13.18 | 348,800 | — | — |
| 2021-02-08 | $14.94 | $14.94 | 13,800 | — | — |
| 2021-02-05 | $14.71 | $14.71 | 57,000 | — | — |
| 2021-02-04 | $15.05 | $15.05 | 22,400 | — | — |
| 2021-02-03 | $15.23 | $15.23 | 18,400 | — | — |
| 2021-02-02 | $14.51 | $14.51 | 15,600 | — | — |
| 2021-02-01 | $14.55 | $14.55 | 29,100 | — | — |
| 2021-01-29 | $15.15 | $15.15 | 54,600 | — | — |
| 2021-01-28 | $14.80 | $14.80 | 17,400 | — | — |
| 2021-01-27 | $14.68 | $14.68 | 27,500 | — | — |
| 2021-01-26 | $14.82 | $14.82 | 24,700 | — | — |
| 2021-01-25 | $15.75 | $15.75 | 65,200 | — | — |
| 2021-01-22 | $15.00 | $15.00 | 19,400 | — | — |
| 2021-01-21 | $15.42 | $15.42 | 19,000 | — | — |
| 2021-01-20 | $15.66 | $15.66 | 84,800 | — | — |
| 2021-01-19 | $15.50 | $15.50 | 41,900 | — | — |
| 2021-01-15 | $15.19 | $15.19 | 24,200 | — | — |
| 2021-01-14 | $15.12 | $15.12 | 28,900 | — | — |
| 2021-01-13 | $15.00 | $15.00 | 66,600 | — | — |
| 2021-01-12 | $15.44 | $15.44 | 96,900 | — | — |
| 2021-01-11 | $15.49 | $15.49 | 90,800 | — | — |
| 2021-01-08 | $14.85 | $14.85 | 178,900 | — | — |
| 2021-01-07 | $16.38 | $16.38 | 240,000 | — | — |
| 2021-01-06 | $16.00 | $16.00 | 130,600 | — | — |
| 2021-01-05 | $14.95 | $14.95 | 90,300 | — | — |
| 2021-01-04 | $15.00 | $15.00 | 173,600 | — | — |