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
- 2014-03-21 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 | $16.58 | $16.63 | 279,900 | — | — |
| 2021-12-30 | $16.51 | $16.56 | 355,600 | — | — |
| 2021-12-29 | $16.77 | $16.82 | 360,300 | — | — |
| 2021-12-28 | $16.57 | $16.62 | 330,600 | — | — |
| 2021-12-27 | $16.89 | $16.94 | 608,400 | — | — |
| 2021-12-23 | $16.26 | $16.31 | 322,400 | — | — |
| 2021-12-22 | $15.98 | $16.03 | 376,300 | — | — |
| 2021-12-21 | $15.95 | $16.00 | 624,900 | — | — |
| 2021-12-20 | $15.06 | $15.11 | 1,072,800 | — | — |
| 2021-12-17 | $15.04 | $15.09 | 3,309,800 | — | — |
| 2021-12-16 | $15.19 | $15.24 | 1,214,100 | — | — |
| 2021-12-15 | $16.00 | $16.05 | 1,272,100 | — | — |
| 2021-12-14 | $14.78 | $14.82 | 1,169,100 | — | — |
| 2021-12-13 | $15.19 | $15.24 | 1,062,500 | — | — |
| 2021-12-10 | $15.62 | $15.67 | 761,300 | — | — |
| 2021-12-09 | $15.23 | $15.28 | 810,000 | — | — |
| 2021-12-08 | $15.11 | $15.16 | 1,066,100 | — | — |
| 2021-12-07 | $15.53 | $15.58 | 507,700 | — | — |
| 2021-12-06 | $14.80 | $14.84 | 843,000 | — | — |
| 2021-12-03 | $15.12 | $15.17 | 925,500 | — | — |
| 2021-12-02 | $15.18 | $15.23 | 1,173,600 | — | — |
| 2021-12-01 | $14.82 | $14.86 | 1,394,700 | — | — |
| 2021-11-30 | $15.42 | $15.47 | 1,360,600 | — | — |
| 2021-11-29 | $15.59 | $15.64 | 953,600 | — | — |
| 2021-11-26 | $15.23 | $15.28 | 740,600 | — | — |
| 2021-11-24 | $16.42 | $16.47 | 518,800 | — | — |
| 2021-11-23 | $16.05 | $16.10 | 792,300 | — | — |
| 2021-11-22 | $15.94 | $15.99 | 1,660,000 | — | — |
| 2021-11-19 | $16.48 | $16.53 | 1,234,800 | — | — |
| 2021-11-18 | $16.45 | $16.50 | 571,600 | — | — |
| 2021-11-17 | $16.36 | $16.41 | 790,000 | — | — |
| 2021-11-16 | $16.49 | $16.54 | 1,072,500 | — | — |
| 2021-11-15 | $16.08 | $16.13 | 1,156,500 | — | — |
| 2021-11-12 | $16.53 | $16.58 | 749,800 | — | — |
| 2021-11-11 | $16.29 | $16.34 | 634,200 | — | — |
| 2021-11-10 | $16.22 | $16.27 | 734,900 | — | — |
| 2021-11-09 | $16.54 | $16.54 | 1,077,100 | — | — |
| 2021-11-08 | $16.69 | $16.69 | 855,600 | — | — |
| 2021-11-05 | $16.57 | $16.57 | 991,800 | — | — |
| 2021-11-04 | $16.97 | $16.97 | 1,296,300 | — | — |
| 2021-11-03 | $15.92 | $15.92 | 2,682,300 | — | — |
| 2021-11-02 | $15.44 | $15.44 | 1,901,600 | — | — |
| 2021-11-01 | $15.35 | $15.35 | 5,911,800 | — | — |
| 2021-10-29 | $18.69 | $18.69 | 8,365,000 | — | — |
| 2021-10-28 | $13.85 | $13.85 | 447,600 | — | — |
| 2021-10-27 | $13.58 | $13.58 | 469,700 | — | — |
| 2021-10-26 | $13.58 | $13.58 | 360,000 | — | — |
| 2021-10-25 | $13.75 | $13.75 | 418,300 | — | — |
| 2021-10-22 | $13.55 | $13.55 | 263,200 | — | — |
| 2021-10-21 | $13.79 | $13.79 | 306,400 | — | — |
| 2021-10-20 | $13.72 | $13.72 | 359,900 | — | — |
| 2021-10-19 | $13.43 | $13.43 | 248,600 | — | — |
| 2021-10-18 | $13.49 | $13.49 | 450,600 | — | — |
| 2021-10-15 | $13.77 | $13.77 | 1,081,400 | — | — |
| 2021-10-14 | $13.13 | $13.13 | 572,400 | — | — |
| 2021-10-13 | $13.10 | $13.10 | 445,600 | — | — |
| 2021-10-12 | $13.18 | $13.18 | 456,600 | — | — |
| 2021-10-11 | $13.21 | $13.21 | 485,900 | — | — |
| 2021-10-08 | $13.35 | $13.35 | 243,100 | — | — |
| 2021-10-07 | $13.56 | $13.56 | 421,200 | — | — |
| 2021-10-06 | $13.37 | $13.37 | 327,700 | — | — |
| 2021-10-05 | $13.46 | $13.46 | 586,600 | — | — |
| 2021-10-04 | $13.17 | $13.17 | 395,800 | — | — |
| 2021-10-01 | $13.66 | $13.66 | 289,700 | — | — |
| 2021-09-30 | $13.48 | $13.48 | 300,800 | — | — |
| 2021-09-29 | $13.41 | $13.41 | 281,800 | — | — |
| 2021-09-28 | $13.57 | $13.57 | 498,000 | — | — |
| 2021-09-27 | $14.26 | $14.26 | 434,000 | — | — |
| 2021-09-24 | $14.62 | $14.62 | 275,500 | — | — |
| 2021-09-23 | $14.50 | $14.50 | 329,500 | — | — |
| 2021-09-22 | $14.18 | $14.18 | 380,800 | — | — |
| 2021-09-21 | $13.81 | $13.81 | 369,100 | — | — |
| 2021-09-20 | $13.73 | $13.73 | 601,900 | — | — |
| 2021-09-17 | $13.82 | $13.82 | 2,645,700 | — | — |
| 2021-09-16 | $14.60 | $14.60 | 674,600 | — | — |
| 2021-09-15 | $14.76 | $14.76 | 533,300 | — | — |
| 2021-09-14 | $14.41 | $14.41 | 558,600 | — | — |
| 2021-09-13 | $14.60 | $14.60 | 1,117,900 | — | — |
| 2021-09-10 | $13.73 | $13.73 | 429,300 | — | — |
| 2021-09-09 | $13.66 | $13.66 | 431,900 | — | — |
| 2021-09-08 | $13.51 | $13.51 | 385,300 | — | — |
| 2021-09-07 | $13.58 | $13.58 | 320,000 | — | — |
| 2021-09-03 | $13.82 | $13.82 | 585,700 | — | — |
| 2021-09-02 | $13.94 | $13.94 | 395,400 | — | — |
| 2021-09-01 | $13.71 | $13.71 | 418,400 | — | — |
| 2021-08-31 | $13.89 | $13.89 | 502,700 | — | — |
| 2021-08-30 | $14.06 | $14.06 | 496,600 | — | — |
| 2021-08-27 | $14.48 | $14.48 | 967,600 | — | — |
| 2021-08-26 | $13.85 | $13.85 | 575,800 | — | — |
| 2021-08-25 | $13.62 | $13.62 | 582,900 | — | — |
| 2021-08-24 | $13.39 | $13.39 | 523,800 | — | — |
| 2021-08-23 | $13.30 | $13.30 | 284,700 | — | — |
| 2021-08-20 | $13.18 | $13.18 | 302,700 | — | — |
| 2021-08-19 | $12.97 | $12.97 | 353,900 | — | — |
| 2021-08-18 | $13.11 | $13.11 | 408,400 | — | — |
| 2021-08-17 | $12.92 | $12.92 | 477,700 | — | — |
| 2021-08-16 | $13.60 | $13.60 | 845,900 | — | — |
| 2021-08-13 | $13.48 | $13.48 | 555,500 | — | — |
| 2021-08-12 | $13.27 | $13.27 | 317,500 | — | — |
| 2021-08-11 | $13.07 | $13.07 | 315,600 | — | — |
| 2021-08-10 | $13.14 | $13.14 | 410,200 | — | — |
| 2021-08-09 | $13.32 | $13.32 | 366,500 | — | — |
| 2021-08-06 | $13.23 | $13.23 | 613,600 | — | — |
| 2021-08-05 | $13.51 | $13.51 | 944,500 | — | — |
| 2021-08-04 | $13.24 | $13.24 | 464,800 | — | — |
| 2021-08-03 | $13.01 | $13.01 | 798,700 | — | — |
| 2021-08-02 | $13.19 | $13.19 | 773,400 | — | — |
| 2021-07-30 | $12.77 | $12.77 | 664,200 | — | — |
| 2021-07-29 | $12.96 | $12.96 | 1,335,600 | — | — |
| 2021-07-28 | $12.48 | $12.48 | 1,360,100 | — | — |
| 2021-07-27 | $11.15 | $11.15 | 409,900 | — | — |
| 2021-07-26 | $11.36 | $11.36 | 357,300 | — | — |
| 2021-07-23 | $11.39 | $11.39 | 422,900 | — | — |
| 2021-07-22 | $11.30 | $11.30 | 324,400 | — | — |
| 2021-07-21 | $11.21 | $11.21 | 493,000 | — | — |
| 2021-07-20 | $10.84 | $10.84 | 466,900 | — | — |
| 2021-07-19 | $10.73 | $10.73 | 573,400 | — | — |
| 2021-07-16 | $10.70 | $10.70 | 1,947,700 | — | — |
| 2021-07-15 | $11.02 | $11.02 | 527,600 | — | — |
| 2021-07-14 | $11.08 | $11.08 | 453,600 | — | — |
| 2021-07-13 | $11.24 | $11.24 | 616,000 | — | — |
| 2021-07-12 | $11.34 | $11.34 | 525,000 | — | — |
| 2021-07-09 | $11.86 | $11.86 | 351,900 | — | — |
| 2021-07-08 | $11.55 | $11.55 | 404,400 | — | — |
| 2021-07-07 | $11.77 | $11.77 | 745,600 | — | — |
| 2021-07-06 | $11.69 | $11.69 | 570,800 | — | — |
| 2021-07-02 | $11.59 | $11.59 | 416,700 | — | — |
| 2021-07-01 | $11.42 | $11.42 | 515,900 | — | — |
| 2021-06-30 | $11.26 | $11.26 | 480,800 | — | — |
| 2021-06-29 | $11.37 | $11.37 | 893,400 | — | — |
| 2021-06-28 | $11.00 | $11.00 | 492,000 | — | — |
| 2021-06-25 | $10.93 | $10.93 | 1,127,600 | — | — |
| 2021-06-24 | $10.83 | $10.83 | 564,100 | — | — |
| 2021-06-23 | $10.93 | $10.93 | 866,600 | — | — |
| 2021-06-22 | $10.34 | $10.34 | 477,800 | — | — |
| 2021-06-21 | $10.68 | $10.68 | 638,300 | — | — |
| 2021-06-18 | $10.54 | $10.54 | 4,065,300 | — | — |
| 2021-06-17 | $10.85 | $10.85 | 857,900 | — | — |
| 2021-06-16 | $10.57 | $10.57 | 430,400 | — | — |
| 2021-06-15 | $10.31 | $10.31 | 576,600 | — | — |
| 2021-06-14 | $10.48 | $10.48 | 546,400 | — | — |
| 2021-06-11 | $10.50 | $10.50 | 624,800 | — | — |
| 2021-06-10 | $10.56 | $10.56 | 535,900 | — | — |
| 2021-06-09 | $10.26 | $10.26 | 678,600 | — | — |
| 2021-06-08 | $10.10 | $10.10 | 405,900 | — | — |
| 2021-06-07 | $10.21 | $10.21 | 493,500 | — | — |
| 2021-06-04 | $10.00 | $10.00 | 498,000 | — | — |
| 2021-06-03 | $9.84 | $9.84 | 342,600 | — | — |
| 2021-06-02 | $9.73 | $9.73 | 432,000 | — | — |
| 2021-06-01 | $9.71 | $9.71 | 406,600 | — | — |
| 2021-05-28 | $9.73 | $9.73 | 512,500 | — | — |
| 2021-05-27 | $9.85 | $9.85 | 581,700 | — | — |
| 2021-05-26 | $9.74 | $9.74 | 291,800 | — | — |
| 2021-05-25 | $9.50 | $9.50 | 411,600 | — | — |
| 2021-05-24 | $9.54 | $9.54 | 426,300 | — | — |
| 2021-05-21 | $9.41 | $9.41 | 411,100 | — | — |
| 2021-05-20 | $9.36 | $9.36 | 396,100 | — | — |
| 2021-05-19 | $9.36 | $9.36 | 291,100 | — | — |
| 2021-05-18 | $9.29 | $9.29 | 564,600 | — | — |
| 2021-05-17 | $9.31 | $9.31 | 512,100 | — | — |
| 2021-05-14 | $9.20 | $9.20 | 422,500 | — | — |
| 2021-05-13 | $8.93 | $8.93 | 589,300 | — | — |
| 2021-05-12 | $8.87 | $8.87 | 620,100 | — | — |
| 2021-05-11 | $8.92 | $8.92 | 759,200 | — | — |
| 2021-05-10 | $8.90 | $8.90 | 659,800 | — | — |
| 2021-05-07 | $9.13 | $9.13 | 827,500 | — | — |
| 2021-05-06 | $9.05 | $9.05 | 790,900 | — | — |
| 2021-05-05 | $8.88 | $8.88 | 504,500 | — | — |
| 2021-05-04 | $8.72 | $8.72 | 788,300 | — | — |
| 2021-05-03 | $8.62 | $8.62 | 772,800 | — | — |
| 2021-04-30 | $8.68 | $8.68 | 780,300 | — | — |
| 2021-04-29 | $8.85 | $8.85 | 800,400 | — | — |
| 2021-04-28 | $8.77 | $8.77 | 1,086,800 | — | — |
| 2021-04-27 | $9.21 | $9.21 | 711,600 | — | — |
| 2021-04-26 | $9.56 | $9.56 | 468,900 | — | — |
| 2021-04-23 | $9.42 | $9.42 | 504,600 | — | — |
| 2021-04-22 | $9.08 | $9.08 | 423,300 | — | — |
| 2021-04-21 | $9.08 | $9.08 | 370,900 | — | — |
| 2021-04-20 | $8.92 | $8.92 | 532,900 | — | — |
| 2021-04-19 | $9.24 | $9.24 | 641,900 | — | — |
| 2021-04-16 | $9.54 | $9.54 | 1,830,800 | — | — |
| 2021-04-15 | $9.15 | $9.15 | 722,700 | — | — |
| 2021-04-14 | $9.06 | $9.06 | 835,000 | — | — |
| 2021-04-13 | $9.05 | $9.05 | 1,153,700 | — | — |
| 2021-04-12 | $8.94 | $8.94 | 1,216,500 | — | — |
| 2021-04-09 | $9.52 | $9.52 | 413,500 | — | — |
| 2021-04-08 | $9.69 | $9.69 | 243,900 | — | — |
| 2021-04-07 | $9.58 | $9.58 | 417,500 | — | — |
| 2021-04-06 | $9.71 | $9.71 | 308,900 | — | — |
| 2021-04-05 | $9.80 | $9.80 | 256,500 | — | — |
| 2021-04-01 | $9.74 | $9.74 | 364,500 | — | — |
| 2021-03-31 | $9.61 | $9.61 | 614,100 | — | — |
| 2021-03-30 | $9.25 | $9.25 | 443,700 | — | — |
| 2021-03-29 | $9.26 | $9.26 | 539,600 | — | — |
| 2021-03-26 | $9.59 | $9.59 | 537,900 | — | — |
| 2021-03-25 | $9.31 | $9.31 | 599,900 | — | — |
| 2021-03-24 | $9.40 | $9.40 | 957,500 | — | — |
| 2021-03-23 | $10.11 | $10.11 | 886,600 | — | — |
| 2021-03-22 | $10.46 | $10.46 | 1,036,300 | — | — |
| 2021-03-19 | $10.25 | $10.25 | 1,559,800 | — | — |
| 2021-03-18 | $9.97 | $9.97 | 770,000 | — | — |
| 2021-03-17 | $10.24 | $10.24 | 525,100 | — | — |
| 2021-03-16 | $10.12 | $10.12 | 314,400 | — | — |
| 2021-03-15 | $10.20 | $10.20 | 432,400 | — | — |
| 2021-03-12 | $10.10 | $10.10 | 837,600 | — | — |
| 2021-03-11 | $10.26 | $10.26 | 815,400 | — | — |
| 2021-03-10 | $9.97 | $9.97 | 1,047,500 | — | — |
| 2021-03-09 | $9.69 | $9.69 | 909,300 | — | — |
| 2021-03-08 | $9.16 | $9.16 | 550,800 | — | — |
| 2021-03-05 | $9.18 | $9.18 | 808,300 | — | — |
| 2021-03-04 | $9.09 | $9.09 | 828,900 | — | — |
| 2021-03-03 | $9.51 | $9.51 | 971,600 | — | — |
| 2021-03-02 | $9.55 | $9.55 | 609,300 | — | — |
| 2021-03-01 | $9.64 | $9.64 | 813,200 | — | — |
| 2021-02-26 | $9.34 | $9.34 | 812,400 | — | — |
| 2021-02-25 | $9.19 | $9.19 | 767,200 | — | — |
| 2021-02-24 | $9.56 | $9.56 | 1,304,200 | — | — |
| 2021-02-23 | $9.33 | $9.33 | 1,185,900 | — | — |
| 2021-02-22 | $9.37 | $9.37 | 1,213,100 | — | — |
| 2021-02-19 | $9.39 | $9.39 | 1,026,500 | — | — |
| 2021-02-18 | $9.20 | $9.20 | 925,700 | — | — |
| 2021-02-17 | $9.29 | $9.29 | 1,450,600 | — | — |
| 2021-02-16 | $9.24 | $9.24 | 1,389,300 | — | — |
| 2021-02-12 | $9.38 | $9.38 | 1,180,700 | — | — |
| 2021-02-11 | $9.80 | $9.80 | 2,102,900 | — | — |
| 2021-02-10 | $9.92 | $9.92 | 3,965,000 | — | — |
| 2021-02-09 | $11.70 | $11.70 | 1,612,600 | — | — |
| 2021-02-08 | $11.33 | $11.33 | 1,183,400 | — | — |
| 2021-02-05 | $10.58 | $10.58 | 962,800 | — | — |
| 2021-02-04 | $10.86 | $10.86 | 1,808,900 | — | — |
| 2021-02-03 | $10.00 | $10.00 | 399,000 | — | — |
| 2021-02-02 | $10.02 | $10.02 | 621,200 | — | — |
| 2021-02-01 | $10.03 | $10.03 | 522,800 | — | — |
| 2021-01-29 | $9.93 | $9.93 | 1,143,300 | — | — |
| 2021-01-28 | $10.01 | $10.01 | 948,100 | — | — |
| 2021-01-27 | $10.42 | $10.42 | 894,200 | — | — |
| 2021-01-26 | $10.62 | $10.62 | 978,300 | — | — |
| 2021-01-25 | $10.22 | $10.22 | 1,289,300 | — | — |
| 2021-01-22 | $9.91 | $9.91 | 583,700 | — | — |
| 2021-01-21 | $9.66 | $9.66 | 672,300 | — | — |
| 2021-01-20 | $9.81 | $9.81 | 956,900 | — | — |
| 2021-01-19 | $9.54 | $9.54 | 983,000 | — | — |
| 2021-01-15 | $9.86 | $9.86 | 2,738,500 | — | — |
| 2021-01-14 | $9.18 | $9.18 | 812,500 | — | — |
| 2021-01-13 | $9.07 | $9.07 | 877,000 | — | — |
| 2021-01-12 | $9.20 | $9.20 | 991,500 | — | — |
| 2021-01-11 | $9.19 | $9.19 | 1,687,700 | — | — |
| 2021-01-08 | $10.12 | $10.12 | 884,200 | — | — |
| 2021-01-07 | $9.94 | $9.94 | 901,000 | — | — |
| 2021-01-06 | $9.68 | $9.68 | 758,600 | — | — |
| 2021-01-05 | $9.69 | $9.69 | 634,300 | — | — |
| 2021-01-04 | $9.58 | $9.58 | 812,300 | — | — |