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
- 2018-06-28 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 | $14.08 | $14.08 | 111,600 | — | — |
| 2021-12-30 | $13.93 | $13.93 | 97,500 | — | — |
| 2021-12-29 | $14.02 | $14.02 | 117,400 | — | — |
| 2021-12-28 | $14.03 | $14.03 | 119,100 | — | — |
| 2021-12-27 | $14.05 | $14.05 | 164,100 | — | — |
| 2021-12-23 | $13.95 | $13.95 | 92,100 | — | — |
| 2021-12-22 | $13.89 | $13.89 | 139,300 | — | — |
| 2021-12-21 | $13.77 | $13.77 | 357,000 | — | — |
| 2021-12-20 | $13.24 | $13.24 | 760,300 | — | — |
| 2021-12-17 | $14.47 | $14.47 | 522,700 | — | — |
| 2021-12-16 | $14.08 | $14.08 | 348,700 | — | — |
| 2021-12-15 | $13.68 | $13.68 | 288,600 | — | — |
| 2021-12-14 | $13.88 | $13.88 | 362,300 | — | — |
| 2021-12-13 | $14.11 | $14.11 | 268,800 | — | — |
| 2021-12-10 | $14.18 | $14.18 | 164,600 | — | — |
| 2021-12-09 | $14.32 | $14.32 | 171,200 | — | — |
| 2021-12-08 | $14.55 | $14.55 | 244,000 | — | — |
| 2021-12-07 | $14.27 | $14.27 | 381,900 | — | — |
| 2021-12-06 | $14.17 | $14.17 | 279,400 | — | — |
| 2021-12-03 | $13.46 | $13.46 | 277,400 | — | — |
| 2021-12-02 | $13.61 | $13.61 | 512,700 | — | — |
| 2021-12-01 | $13.25 | $13.25 | 223,100 | — | — |
| 2021-11-30 | $13.60 | $13.60 | 229,900 | — | — |
| 2021-11-29 | $14.13 | $14.13 | 222,700 | — | — |
| 2021-11-26 | $14.45 | $14.45 | 212,300 | — | — |
| 2021-11-24 | $15.01 | $15.01 | 143,300 | — | — |
| 2021-11-23 | $15.19 | $15.19 | 285,400 | — | — |
| 2021-11-22 | $15.00 | $15.00 | 248,200 | — | — |
| 2021-11-19 | $15.43 | $15.43 | 268,100 | — | — |
| 2021-11-18 | $15.04 | $15.04 | 321,800 | — | — |
| 2021-11-17 | $15.03 | $15.03 | 837,700 | — | — |
| 2021-11-16 | $16.68 | $16.68 | 159,700 | — | — |
| 2021-11-15 | $16.66 | $16.66 | 131,900 | — | — |
| 2021-11-12 | $16.76 | $16.76 | 103,100 | — | — |
| 2021-11-11 | $16.99 | $16.99 | 356,100 | — | — |
| 2021-11-10 | $17.32 | $17.32 | 219,500 | — | — |
| 2021-11-09 | $16.89 | $16.89 | 135,700 | — | — |
| 2021-11-08 | $16.76 | $16.76 | 148,300 | — | — |
| 2021-11-05 | $16.77 | $16.77 | 135,900 | — | — |
| 2021-11-04 | $16.38 | $16.38 | 177,400 | — | — |
| 2021-11-03 | $16.38 | $16.38 | 138,000 | — | — |
| 2021-11-02 | $16.28 | $16.28 | 135,300 | — | — |
| 2021-11-01 | $16.47 | $16.47 | 209,600 | — | — |
| 2021-10-29 | $15.86 | $15.86 | 198,900 | — | — |
| 2021-10-28 | $15.51 | $15.51 | 628,200 | — | — |
| 2021-10-27 | $15.00 | $15.00 | 121,800 | — | — |
| 2021-10-26 | $15.15 | $15.15 | 186,600 | — | — |
| 2021-10-25 | $15.17 | $15.17 | 285,900 | — | — |
| 2021-10-22 | $15.69 | $15.69 | 261,400 | — | — |
| 2021-10-21 | $15.80 | $15.80 | 861,800 | — | — |
| 2021-10-20 | $15.27 | $15.27 | 224,500 | — | — |
| 2021-10-19 | $15.44 | $15.44 | 117,700 | — | — |
| 2021-10-18 | $15.33 | $15.33 | 103,100 | — | — |
| 2021-10-15 | $15.48 | $15.48 | 201,100 | — | — |
| 2021-10-14 | $15.60 | $15.60 | 649,100 | — | — |
| 2021-10-13 | $15.24 | $15.24 | 303,500 | — | — |
| 2021-10-12 | $15.24 | $15.24 | 788,100 | — | — |
| 2021-10-11 | $15.04 | $15.04 | 97,100 | — | — |
| 2021-10-08 | $15.36 | $15.36 | 116,000 | — | — |
| 2021-10-07 | $15.52 | $15.52 | 409,200 | — | — |
| 2021-10-06 | $15.38 | $15.38 | 171,700 | — | — |
| 2021-10-05 | $15.24 | $15.24 | 153,900 | — | — |
| 2021-10-04 | $15.20 | $15.20 | 357,700 | — | — |
| 2021-10-01 | $15.24 | $15.24 | 241,900 | — | — |
| 2021-09-30 | $14.76 | $14.76 | 162,000 | — | — |
| 2021-09-29 | $14.98 | $14.98 | 116,200 | — | — |
| 2021-09-28 | $14.92 | $14.92 | 126,500 | — | — |
| 2021-09-27 | $15.16 | $15.16 | 147,600 | — | — |
| 2021-09-24 | $14.75 | $14.75 | 240,700 | — | — |
| 2021-09-23 | $14.74 | $14.74 | 175,900 | — | — |
| 2021-09-22 | $14.49 | $14.49 | 191,900 | — | — |
| 2021-09-21 | $14.58 | $14.58 | 315,700 | — | — |
| 2021-09-20 | $14.93 | $14.93 | 500,800 | — | — |
| 2021-09-17 | $14.88 | $14.88 | 1,197,100 | — | — |
| 2021-09-16 | $15.76 | $15.76 | 285,500 | — | — |
| 2021-09-15 | $15.74 | $15.74 | 369,400 | — | — |
| 2021-09-14 | $15.55 | $15.55 | 208,000 | — | — |
| 2021-09-13 | $15.85 | $15.85 | 238,700 | — | — |
| 2021-09-10 | $15.68 | $15.68 | 179,600 | — | — |
| 2021-09-09 | $15.68 | $15.68 | 199,600 | — | — |
| 2021-09-08 | $15.75 | $15.75 | 253,100 | — | — |
| 2021-09-07 | $15.89 | $15.89 | 386,400 | — | — |
| 2021-09-03 | $15.16 | $15.16 | 98,600 | — | — |
| 2021-09-02 | $15.36 | $15.36 | 114,300 | — | — |
| 2021-09-01 | $15.45 | $15.45 | 115,100 | — | — |
| 2021-08-31 | $15.33 | $15.33 | 184,900 | — | — |
| 2021-08-30 | $15.24 | $15.24 | 180,500 | — | — |
| 2021-08-27 | $15.42 | $15.42 | 223,500 | — | — |
| 2021-08-26 | $14.89 | $14.89 | 264,900 | — | — |
| 2021-08-25 | $14.52 | $14.52 | 208,000 | — | — |
| 2021-08-24 | $14.50 | $14.50 | 168,000 | — | — |
| 2021-08-23 | $14.45 | $14.45 | 112,900 | — | — |
| 2021-08-20 | $14.32 | $14.32 | 164,200 | — | — |
| 2021-08-19 | $13.80 | $13.80 | 262,300 | — | — |
| 2021-08-18 | $13.92 | $13.92 | 203,800 | — | — |
| 2021-08-17 | $13.90 | $13.90 | 182,800 | — | — |
| 2021-08-16 | $13.80 | $13.80 | 133,600 | — | — |
| 2021-08-13 | $13.98 | $13.98 | 126,400 | — | — |
| 2021-08-12 | $14.19 | $14.19 | 129,600 | — | — |
| 2021-08-11 | $14.61 | $14.61 | 344,700 | — | — |
| 2021-08-10 | $14.25 | $14.25 | 581,700 | — | — |
| 2021-08-09 | $14.67 | $14.67 | 221,800 | — | — |
| 2021-08-06 | $15.29 | $15.29 | 265,800 | — | — |
| 2021-08-05 | $15.05 | $15.05 | 335,600 | — | — |
| 2021-08-04 | $15.55 | $15.55 | 221,300 | — | — |
| 2021-08-03 | $16.11 | $16.11 | 182,700 | — | — |
| 2021-08-02 | $15.87 | $15.87 | 111,500 | — | — |
| 2021-07-30 | $16.03 | $16.03 | 166,200 | — | — |
| 2021-07-29 | $15.96 | $15.96 | 77,800 | — | — |
| 2021-07-28 | $15.85 | $15.85 | 216,500 | — | — |
| 2021-07-27 | $15.75 | $15.75 | 111,500 | — | — |
| 2021-07-26 | $15.87 | $15.87 | 112,300 | — | — |
| 2021-07-23 | $15.61 | $15.61 | 121,100 | — | — |
| 2021-07-22 | $15.41 | $15.41 | 98,700 | — | — |
| 2021-07-21 | $15.75 | $15.75 | 105,400 | — | — |
| 2021-07-20 | $15.43 | $15.43 | 452,300 | — | — |
| 2021-07-19 | $14.86 | $14.86 | 240,900 | — | — |
| 2021-07-16 | $15.38 | $15.38 | 129,600 | — | — |
| 2021-07-15 | $15.70 | $15.70 | 195,700 | — | — |
| 2021-07-14 | $15.66 | $15.66 | 145,800 | — | — |
| 2021-07-13 | $15.72 | $15.72 | 409,300 | — | — |
| 2021-07-12 | $16.33 | $16.33 | 285,700 | — | — |
| 2021-07-09 | $16.36 | $16.36 | 452,000 | — | — |
| 2021-07-08 | $15.86 | $15.86 | 245,800 | — | — |
| 2021-07-07 | $16.12 | $16.12 | 578,600 | — | — |
| 2021-07-06 | $16.11 | $16.11 | 85,300 | — | — |
| 2021-07-02 | $16.41 | $16.41 | 103,000 | — | — |
| 2021-07-01 | $16.53 | $16.53 | 103,700 | — | — |
| 2021-06-30 | $16.12 | $16.12 | 173,200 | — | — |
| 2021-06-29 | $16.19 | $16.19 | 112,400 | — | — |
| 2021-06-28 | $16.30 | $16.30 | 149,500 | — | — |
| 2021-06-25 | $16.80 | $16.80 | 365,200 | — | — |
| 2021-06-24 | $16.78 | $16.78 | 114,700 | — | — |
| 2021-06-23 | $16.52 | $16.52 | 132,600 | — | — |
| 2021-06-22 | $16.60 | $16.60 | 163,600 | — | — |
| 2021-06-21 | $16.34 | $16.34 | 255,600 | — | — |
| 2021-06-18 | $15.86 | $15.86 | 404,900 | — | — |
| 2021-06-17 | $16.53 | $16.53 | 123,400 | — | — |
| 2021-06-16 | $17.19 | $17.19 | 193,900 | — | — |
| 2021-06-15 | $17.28 | $17.28 | 84,400 | — | — |
| 2021-06-14 | $17.22 | $17.22 | 92,500 | — | — |
| 2021-06-11 | $17.46 | $17.46 | 159,900 | — | — |
| 2021-06-10 | $17.47 | $17.47 | 96,800 | — | — |
| 2021-06-09 | $17.51 | $17.51 | 160,600 | — | — |
| 2021-06-08 | $17.78 | $17.78 | 108,000 | — | — |
| 2021-06-07 | $17.49 | $17.49 | 110,400 | — | — |
| 2021-06-04 | $17.53 | $17.53 | 153,400 | — | — |
| 2021-06-03 | $17.42 | $17.42 | 126,000 | — | — |
| 2021-06-02 | $17.42 | $17.42 | 184,200 | — | — |
| 2021-06-01 | $17.62 | $17.62 | 214,300 | — | — |
| 2021-05-28 | $17.35 | $17.35 | 123,300 | — | — |
| 2021-05-27 | $17.29 | $17.29 | 306,600 | — | — |
| 2021-05-26 | $17.13 | $17.13 | 205,600 | — | — |
| 2021-05-25 | $16.96 | $16.96 | 145,500 | — | — |
| 2021-05-24 | $17.38 | $17.38 | 123,500 | — | — |
| 2021-05-21 | $17.48 | $17.48 | 188,000 | — | — |
| 2021-05-20 | $17.37 | $17.37 | 167,500 | — | — |
| 2021-05-19 | $17.51 | $17.51 | 120,100 | — | — |
| 2021-05-18 | $17.56 | $17.56 | 160,300 | — | — |
| 2021-05-17 | $17.73 | $17.73 | 256,100 | — | — |
| 2021-05-14 | $17.67 | $17.67 | 217,200 | — | — |
| 2021-05-13 | $17.39 | $17.39 | 240,600 | — | — |
| 2021-05-12 | $17.04 | $17.04 | 173,400 | — | — |
| 2021-05-11 | $17.75 | $17.75 | 204,700 | — | — |
| 2021-05-10 | $18.42 | $18.42 | 258,500 | — | — |
| 2021-05-07 | $18.73 | $18.73 | 522,000 | — | — |
| 2021-05-06 | $17.75 | $17.75 | 217,700 | — | — |
| 2021-05-05 | $18.17 | $18.17 | 124,400 | — | — |
| 2021-05-04 | $18.29 | $18.29 | 405,600 | — | — |
| 2021-05-03 | $18.27 | $18.27 | 135,200 | — | — |
| 2021-04-30 | $17.93 | $17.93 | 298,300 | — | — |
| 2021-04-29 | $18.74 | $18.74 | 923,400 | — | — |
| 2021-04-28 | $18.13 | $18.13 | 383,000 | — | — |
| 2021-04-27 | $18.08 | $18.08 | 155,800 | — | — |
| 2021-04-26 | $18.00 | $18.00 | 112,700 | — | — |
| 2021-04-23 | $18.04 | $18.04 | 398,100 | — | — |
| 2021-04-22 | $17.81 | $17.81 | 171,800 | — | — |
| 2021-04-21 | $18.08 | $18.08 | 203,300 | — | — |
| 2021-04-20 | $17.95 | $17.95 | 308,200 | — | — |
| 2021-04-19 | $18.30 | $18.30 | 501,300 | — | — |
| 2021-04-16 | $18.51 | $18.51 | 252,000 | — | — |
| 2021-04-15 | $18.58 | $18.58 | 186,000 | — | — |
| 2021-04-14 | $18.39 | $18.39 | 218,400 | — | — |
| 2021-04-13 | $18.10 | $18.10 | 212,000 | — | — |
| 2021-04-12 | $18.36 | $18.36 | 184,000 | — | — |
| 2021-04-09 | $18.19 | $18.19 | 184,800 | — | — |
| 2021-04-08 | $17.96 | $17.96 | 482,100 | — | — |
| 2021-04-07 | $17.44 | $17.44 | 163,300 | — | — |
| 2021-04-06 | $17.61 | $17.61 | 132,200 | — | — |
| 2021-04-05 | $17.75 | $17.75 | 196,200 | — | — |
| 2021-04-01 | $17.54 | $17.54 | 219,300 | — | — |
| 2021-03-31 | $16.87 | $16.87 | 216,200 | — | — |
| 2021-03-30 | $16.94 | $16.94 | 290,600 | — | — |
| 2021-03-29 | $16.58 | $16.58 | 174,600 | — | — |
| 2021-03-26 | $17.21 | $17.21 | 176,800 | — | — |
| 2021-03-25 | $16.80 | $16.80 | 245,000 | — | — |
| 2021-03-24 | $16.33 | $16.33 | 148,600 | — | — |
| 2021-03-23 | $16.26 | $16.26 | 363,000 | — | — |
| 2021-03-22 | $16.70 | $16.70 | 155,900 | — | — |
| 2021-03-19 | $16.98 | $16.98 | 517,500 | — | — |
| 2021-03-18 | $17.23 | $17.23 | 164,800 | — | — |
| 2021-03-17 | $17.24 | $17.24 | 96,500 | — | — |
| 2021-03-16 | $17.22 | $17.22 | 156,300 | — | — |
| 2021-03-15 | $17.78 | $17.78 | 208,100 | — | — |
| 2021-03-12 | $17.87 | $17.87 | 468,200 | — | — |
| 2021-03-11 | $17.36 | $17.36 | 315,800 | — | — |
| 2021-03-10 | $17.37 | $17.37 | 308,400 | — | — |
| 2021-03-09 | $17.17 | $17.17 | 359,500 | — | — |
| 2021-03-08 | $17.20 | $17.20 | 339,700 | — | — |
| 2021-03-05 | $16.53 | $16.53 | 334,800 | — | — |
| 2021-03-04 | $15.94 | $15.94 | 318,400 | — | — |
| 2021-03-03 | $16.26 | $16.26 | 354,600 | — | — |
| 2021-03-02 | $15.90 | $15.90 | 104,000 | — | — |
| 2021-03-01 | $16.21 | $16.21 | 172,400 | — | — |
| 2021-02-26 | $15.91 | $15.91 | 506,700 | — | — |
| 2021-02-25 | $16.22 | $16.22 | 198,300 | — | — |
| 2021-02-24 | $17.09 | $17.09 | 331,000 | — | — |
| 2021-02-23 | $16.51 | $16.51 | 199,300 | — | — |
| 2021-02-22 | $16.41 | $16.41 | 299,200 | — | — |
| 2021-02-19 | $15.86 | $15.86 | 186,100 | — | — |
| 2021-02-18 | $15.30 | $15.30 | 336,600 | — | — |
| 2021-02-17 | $15.28 | $15.28 | 216,700 | — | — |
| 2021-02-16 | $15.27 | $15.27 | 222,300 | — | — |
| 2021-02-12 | $15.71 | $15.71 | 124,200 | — | — |
| 2021-02-11 | $15.30 | $15.30 | 423,300 | — | — |
| 2021-02-10 | $15.13 | $15.13 | 248,500 | — | — |
| 2021-02-09 | $15.07 | $15.07 | 232,800 | — | — |
| 2021-02-08 | $15.22 | $15.22 | 185,300 | — | — |
| 2021-02-05 | $15.05 | $15.05 | 177,700 | — | — |
| 2021-02-04 | $14.61 | $14.61 | 723,200 | — | — |
| 2021-02-03 | $15.21 | $15.21 | 202,200 | — | — |
| 2021-02-02 | $15.09 | $15.09 | 261,200 | — | — |
| 2021-02-01 | $14.51 | $14.51 | 172,200 | — | — |
| 2021-01-29 | $14.18 | $14.18 | 310,700 | — | — |
| 2021-01-28 | $15.23 | $15.23 | 214,400 | — | — |
| 2021-01-27 | $15.45 | $15.45 | 421,900 | — | — |
| 2021-01-26 | $15.77 | $15.77 | 389,000 | — | — |
| 2021-01-25 | $16.11 | $16.11 | 448,700 | — | — |
| 2021-01-22 | $16.11 | $16.11 | 356,000 | — | — |
| 2021-01-21 | $15.84 | $15.84 | 333,900 | — | — |
| 2021-01-20 | $15.67 | $15.67 | 134,800 | — | — |
| 2021-01-19 | $15.30 | $15.30 | 215,200 | — | — |
| 2021-01-15 | $15.18 | $15.18 | 192,300 | — | — |
| 2021-01-14 | $15.66 | $15.66 | 225,000 | — | — |
| 2021-01-13 | $15.59 | $15.59 | 239,400 | — | — |
| 2021-01-12 | $15.82 | $15.82 | 297,300 | — | — |
| 2021-01-11 | $15.49 | $15.49 | 180,100 | — | — |
| 2021-01-08 | $15.66 | $15.66 | 215,100 | — | — |
| 2021-01-07 | $15.73 | $15.73 | 170,200 | — | — |
| 2021-01-06 | $15.72 | $15.72 | 202,300 | — | — |
| 2021-01-05 | $14.91 | $14.91 | 235,100 | — | — |
| 2021-01-04 | $14.96 | $14.96 | 593,300 | — | — |