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
- 2021-02-11 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 | $14.49 | $14.49 | 151,600 | — | — |
| 2021-12-30 | $14.20 | $14.20 | 131,400 | — | — |
| 2021-12-29 | $13.99 | $13.99 | 233,800 | — | — |
| 2021-12-28 | $13.92 | $13.92 | 134,000 | — | — |
| 2021-12-27 | $13.97 | $13.97 | 176,900 | — | — |
| 2021-12-23 | $13.98 | $13.98 | 385,000 | — | — |
| 2021-12-22 | $13.74 | $13.74 | 212,400 | — | — |
| 2021-12-21 | $13.63 | $13.63 | 299,800 | — | — |
| 2021-12-20 | $12.85 | $12.85 | 225,400 | — | — |
| 2021-12-17 | $13.24 | $13.24 | 531,200 | — | — |
| 2021-12-16 | $12.92 | $12.92 | 169,500 | — | — |
| 2021-12-15 | $13.00 | $13.00 | 173,100 | — | — |
| 2021-12-14 | $13.16 | $13.16 | 183,000 | — | — |
| 2021-12-13 | $13.10 | $13.10 | 143,700 | — | — |
| 2021-12-10 | $13.13 | $13.13 | 105,500 | — | — |
| 2021-12-09 | $13.48 | $13.48 | 185,100 | — | — |
| 2021-12-08 | $13.85 | $13.85 | 156,400 | — | — |
| 2021-12-07 | $13.52 | $13.52 | 274,100 | — | — |
| 2021-12-06 | $13.20 | $13.20 | 304,500 | — | — |
| 2021-12-03 | $12.37 | $12.37 | 227,200 | — | — |
| 2021-12-02 | $12.60 | $12.60 | 188,200 | — | — |
| 2021-12-01 | $12.44 | $12.44 | 315,200 | — | — |
| 2021-11-30 | $12.43 | $12.43 | 319,200 | — | — |
| 2021-11-29 | $12.73 | $12.73 | 426,800 | — | — |
| 2021-11-26 | $12.51 | $12.51 | 279,300 | — | — |
| 2021-11-24 | $12.84 | $12.84 | 864,400 | — | — |
| 2021-11-23 | $12.73 | $12.73 | 966,000 | — | — |
| 2021-11-22 | $12.91 | $12.91 | 486,400 | — | — |
| 2021-11-19 | $14.02 | $14.02 | 404,700 | — | — |
| 2021-11-18 | $14.72 | $14.72 | 376,300 | — | — |
| 2021-11-17 | $14.92 | $14.92 | 364,000 | — | — |
| 2021-11-16 | $15.23 | $15.23 | 360,300 | — | — |
| 2021-11-15 | $15.74 | $15.74 | 528,200 | — | — |
| 2021-11-12 | $15.84 | $15.84 | 349,100 | — | — |
| 2021-11-11 | $16.29 | $16.29 | 301,200 | — | — |
| 2021-11-10 | $16.50 | $16.50 | 559,800 | — | — |
| 2021-11-09 | $16.56 | $16.56 | 850,500 | — | — |
| 2021-11-08 | $16.58 | $16.58 | 1,003,200 | — | — |
| 2021-11-05 | $16.40 | $16.40 | 455,800 | — | — |
| 2021-11-04 | $16.69 | $16.69 | 403,600 | — | — |
| 2021-11-03 | $16.77 | $16.77 | 567,400 | — | — |
| 2021-11-02 | $16.18 | $16.18 | 278,400 | — | — |
| 2021-11-01 | $15.91 | $15.91 | 591,100 | — | — |
| 2021-10-29 | $15.10 | $15.10 | 549,500 | — | — |
| 2021-10-28 | $14.97 | $14.97 | 432,900 | — | — |
| 2021-10-27 | $14.98 | $14.98 | 209,100 | — | — |
| 2021-10-26 | $15.02 | $15.02 | 197,200 | — | — |
| 2021-10-25 | $15.02 | $15.02 | 219,200 | — | — |
| 2021-10-22 | $15.28 | $15.28 | 314,400 | — | — |
| 2021-10-21 | $14.41 | $14.41 | 186,700 | — | — |
| 2021-10-20 | $14.38 | $14.38 | 79,000 | — | — |
| 2021-10-19 | $14.03 | $14.03 | 102,300 | — | — |
| 2021-10-18 | $13.85 | $13.85 | 91,800 | — | — |
| 2021-10-15 | $13.64 | $13.64 | 113,300 | — | — |
| 2021-10-14 | $13.97 | $13.97 | 118,500 | — | — |
| 2021-10-13 | $13.83 | $13.83 | 64,000 | — | — |
| 2021-10-12 | $14.01 | $14.01 | 51,500 | — | — |
| 2021-10-11 | $13.75 | $13.75 | 28,800 | — | — |
| 2021-10-08 | $13.87 | $13.87 | 55,800 | — | — |
| 2021-10-07 | $13.95 | $13.95 | 90,400 | — | — |
| 2021-10-06 | $13.93 | $13.93 | 40,900 | — | — |
| 2021-10-05 | $14.08 | $14.08 | 112,900 | — | — |
| 2021-10-04 | $14.12 | $14.12 | 139,200 | — | — |
| 2021-10-01 | $14.33 | $14.33 | 78,700 | — | — |
| 2021-09-30 | $14.16 | $14.16 | 101,900 | — | — |
| 2021-09-29 | $14.42 | $14.42 | 89,200 | — | — |
| 2021-09-28 | $14.55 | $14.55 | 112,000 | — | — |
| 2021-09-27 | $15.29 | $15.29 | 98,900 | — | — |
| 2021-09-24 | $14.66 | $14.66 | 39,300 | — | — |
| 2021-09-23 | $14.91 | $14.91 | 112,900 | — | — |
| 2021-09-22 | $14.32 | $14.32 | 113,200 | — | — |
| 2021-09-21 | $13.78 | $13.78 | 144,500 | — | — |
| 2021-09-20 | $13.70 | $13.70 | 230,600 | — | — |
| 2021-09-17 | $13.88 | $13.88 | 981,700 | — | — |
| 2021-09-16 | $14.30 | $14.30 | 141,700 | — | — |
| 2021-09-15 | $14.27 | $14.27 | 187,700 | — | — |
| 2021-09-14 | $14.17 | $14.17 | 100,800 | — | — |
| 2021-09-13 | $14.44 | $14.44 | 168,700 | — | — |
| 2021-09-10 | $14.68 | $14.68 | 128,900 | — | — |
| 2021-09-09 | $14.93 | $14.93 | 140,600 | — | — |
| 2021-09-08 | $14.71 | $14.71 | 62,800 | — | — |
| 2021-09-07 | $15.04 | $15.04 | 169,800 | — | — |
| 2021-09-03 | $15.01 | $15.01 | 177,500 | — | — |
| 2021-09-02 | $15.16 | $15.16 | 140,800 | — | — |
| 2021-09-01 | $14.98 | $14.98 | 190,400 | — | — |
| 2021-08-31 | $14.51 | $14.51 | 234,700 | — | — |
| 2021-08-30 | $14.70 | $14.70 | 163,800 | — | — |
| 2021-08-27 | $15.13 | $15.13 | 424,000 | — | — |
| 2021-08-26 | $15.39 | $15.39 | 119,400 | — | — |
| 2021-08-25 | $15.40 | $15.40 | 154,400 | — | — |
| 2021-08-24 | $14.82 | $14.82 | 177,500 | — | — |
| 2021-08-23 | $15.41 | $15.41 | 156,700 | — | — |
| 2021-08-20 | $15.89 | $15.89 | 256,000 | — | — |
| 2021-08-19 | $15.43 | $15.43 | 195,700 | — | — |
| 2021-08-18 | $15.06 | $15.06 | 328,200 | — | — |
| 2021-08-17 | $14.00 | $14.00 | 141,200 | — | — |
| 2021-08-16 | $14.23 | $14.23 | 164,100 | — | — |
| 2021-08-13 | $15.08 | $15.08 | 155,300 | — | — |
| 2021-08-12 | $15.16 | $15.16 | 94,500 | — | — |
| 2021-08-11 | $15.29 | $15.29 | 142,300 | — | — |
| 2021-08-10 | $15.09 | $15.09 | 109,800 | — | — |
| 2021-08-09 | $15.03 | $15.03 | 47,100 | — | — |
| 2021-08-06 | $15.26 | $15.26 | 341,700 | — | — |
| 2021-08-05 | $15.19 | $15.19 | 44,700 | — | — |
| 2021-08-04 | $14.77 | $14.77 | 133,600 | — | — |
| 2021-08-03 | $15.22 | $15.22 | 348,900 | — | — |
| 2021-08-02 | $14.80 | $14.80 | 442,000 | — | — |
| 2021-07-30 | $15.59 | $15.59 | 947,000 | — | — |
| 2021-07-29 | $17.25 | $17.25 | 95,700 | — | — |
| 2021-07-28 | $17.15 | $17.15 | 45,400 | — | — |
| 2021-07-27 | $16.81 | $16.81 | 40,100 | — | — |
| 2021-07-26 | $16.73 | $16.73 | 73,300 | — | — |
| 2021-07-23 | $16.67 | $16.67 | 101,200 | — | — |
| 2021-07-22 | $16.92 | $16.92 | 49,800 | — | — |
| 2021-07-21 | $16.98 | $16.98 | 48,100 | — | — |
| 2021-07-20 | $16.72 | $16.72 | 44,700 | — | — |
| 2021-07-19 | $16.27 | $16.27 | 60,100 | — | — |
| 2021-07-16 | $16.35 | $16.35 | 56,300 | — | — |
| 2021-07-15 | $16.15 | $16.15 | 87,000 | — | — |
| 2021-07-14 | $16.39 | $16.39 | 56,900 | — | — |
| 2021-07-13 | $16.49 | $16.49 | 82,700 | — | — |
| 2021-07-12 | $17.23 | $17.23 | 147,900 | — | — |
| 2021-07-09 | $16.33 | $16.33 | 50,100 | — | — |
| 2021-07-08 | $16.24 | $16.24 | 144,600 | — | — |
| 2021-07-07 | $16.06 | $16.06 | 53,200 | — | — |
| 2021-07-06 | $16.57 | $16.57 | 90,700 | — | — |
| 2021-07-02 | $16.51 | $16.51 | 112,500 | — | — |
| 2021-07-01 | $17.21 | $17.21 | 406,200 | — | — |
| 2021-06-30 | $17.60 | $17.60 | 146,100 | — | — |
| 2021-06-29 | $17.57 | $17.57 | 125,200 | — | — |
| 2021-06-28 | $18.35 | $18.35 | 473,900 | — | — |
| 2021-06-25 | $18.80 | $18.80 | 336,500 | — | — |
| 2021-06-24 | $18.05 | $18.05 | 91,100 | — | — |
| 2021-06-23 | $17.94 | $17.94 | 72,000 | — | — |
| 2021-06-22 | $17.70 | $17.70 | 182,100 | — | — |
| 2021-06-21 | $18.00 | $18.00 | 172,900 | — | — |
| 2021-06-18 | $17.55 | $17.55 | 223,600 | — | — |
| 2021-06-17 | $17.95 | $17.95 | 182,200 | — | — |
| 2021-06-16 | $17.47 | $17.47 | 112,500 | — | — |
| 2021-06-15 | $17.80 | $17.80 | 50,900 | — | — |
| 2021-06-14 | $17.63 | $17.63 | 199,900 | — | — |
| 2021-06-11 | $18.42 | $18.42 | 226,200 | — | — |
| 2021-06-10 | $17.63 | $17.63 | 140,300 | — | — |
| 2021-06-09 | $17.48 | $17.48 | 96,300 | — | — |
| 2021-06-08 | $17.31 | $17.31 | 157,600 | — | — |
| 2021-06-07 | $17.31 | $17.31 | 151,500 | — | — |
| 2021-06-04 | $18.05 | $18.05 | 131,800 | — | — |
| 2021-06-03 | $17.75 | $17.75 | 175,800 | — | — |
| 2021-06-02 | $17.77 | $17.77 | 111,700 | — | — |
| 2021-06-01 | $17.90 | $17.90 | 124,500 | — | — |
| 2021-05-28 | $17.78 | $17.78 | 175,900 | — | — |
| 2021-05-27 | $17.87 | $17.87 | 151,300 | — | — |
| 2021-05-26 | $18.10 | $18.10 | 196,200 | — | — |
| 2021-05-25 | $16.77 | $16.77 | 72,500 | — | — |
| 2021-05-24 | $16.75 | $16.75 | 40,200 | — | — |
| 2021-05-21 | $16.76 | $16.76 | 91,900 | — | — |
| 2021-05-20 | $16.61 | $16.61 | 126,300 | — | — |
| 2021-05-19 | $16.11 | $16.11 | 65,400 | — | — |
| 2021-05-18 | $16.09 | $16.09 | 78,400 | — | — |
| 2021-05-17 | $16.27 | $16.27 | 69,100 | — | — |
| 2021-05-14 | $15.85 | $15.85 | 41,900 | — | — |
| 2021-05-13 | $15.91 | $15.91 | 119,100 | — | — |
| 2021-05-12 | $15.43 | $15.43 | 163,700 | — | — |
| 2021-05-11 | $15.75 | $15.75 | 183,400 | — | — |
| 2021-05-10 | $14.90 | $14.90 | 777,600 | — | — |
| 2021-05-07 | $14.65 | $14.65 | 34,700 | — | — |
| 2021-05-06 | $14.55 | $14.55 | 88,200 | — | — |
| 2021-05-05 | $14.09 | $14.09 | 52,000 | — | — |
| 2021-05-04 | $14.08 | $14.08 | 41,600 | — | — |
| 2021-05-03 | $14.05 | $14.05 | 26,400 | — | — |
| 2021-04-30 | $14.40 | $14.40 | 61,300 | — | — |
| 2021-04-29 | $14.40 | $14.40 | 31,300 | — | — |
| 2021-04-28 | $14.74 | $14.74 | 45,700 | — | — |
| 2021-04-27 | $14.87 | $14.87 | 69,600 | — | — |
| 2021-04-26 | $14.27 | $14.27 | 448,400 | — | — |
| 2021-04-23 | $14.09 | $14.09 | 139,800 | — | — |
| 2021-04-22 | $14.30 | $14.30 | 53,700 | — | — |
| 2021-04-21 | $14.74 | $14.74 | 38,300 | — | — |
| 2021-04-20 | $15.22 | $15.22 | 47,100 | — | — |
| 2021-04-19 | $14.78 | $14.78 | 51,500 | — | — |
| 2021-04-16 | $14.82 | $14.82 | 62,300 | — | — |
| 2021-04-15 | $14.77 | $14.77 | 73,200 | — | — |
| 2021-04-14 | $14.61 | $14.61 | 102,000 | — | — |
| 2021-04-13 | $14.32 | $14.32 | 301,200 | — | — |
| 2021-04-12 | $13.80 | $13.80 | 162,300 | — | — |
| 2021-04-09 | $13.75 | $13.75 | 72,600 | — | — |
| 2021-04-08 | $13.98 | $13.98 | 134,400 | — | — |
| 2021-04-07 | $13.75 | $13.75 | 85,900 | — | — |
| 2021-04-06 | $14.60 | $14.60 | 155,600 | — | — |
| 2021-04-05 | $15.37 | $15.37 | 29,700 | — | — |
| 2021-04-01 | $15.23 | $15.23 | 266,300 | — | — |
| 2021-03-31 | $15.28 | $15.28 | 234,400 | — | — |
| 2021-03-30 | $15.44 | $15.44 | 114,000 | — | — |
| 2021-03-29 | $15.15 | $15.15 | 262,800 | — | — |
| 2021-03-26 | $14.75 | $14.75 | 416,300 | — | — |
| 2021-03-25 | $16.31 | $16.31 | 178,400 | — | — |
| 2021-03-24 | $15.50 | $15.50 | 564,900 | — | — |
| 2021-03-23 | $15.83 | $15.83 | 273,300 | — | — |
| 2021-03-22 | $15.58 | $15.58 | 113,900 | — | — |
| 2021-03-19 | $14.92 | $14.92 | 1,277,700 | — | — |
| 2021-03-18 | $14.78 | $14.78 | 385,000 | — | — |
| 2021-03-17 | $14.00 | $14.00 | 153,500 | — | — |
| 2021-03-16 | $14.25 | $14.25 | 53,200 | — | — |
| 2021-03-15 | $14.81 | $14.81 | 289,200 | — | — |
| 2021-03-12 | $14.35 | $14.35 | 186,400 | — | — |
| 2021-03-11 | $14.00 | $14.00 | 531,500 | — | — |
| 2021-03-10 | $12.52 | $12.52 | 181,600 | — | — |
| 2021-03-09 | $12.34 | $12.34 | 357,800 | — | — |
| 2021-03-08 | $11.51 | $11.51 | 477,500 | — | — |
| 2021-03-05 | $11.49 | $11.49 | 464,800 | — | — |
| 2021-03-04 | $11.97 | $11.97 | 268,900 | — | — |
| 2021-03-03 | $13.00 | $13.00 | 49,000 | — | — |
| 2021-03-02 | $13.00 | $13.00 | 189,600 | — | — |
| 2021-03-01 | $12.99 | $12.99 | 183,700 | — | — |
| 2021-02-26 | $12.18 | $12.18 | 163,500 | — | — |
| 2021-02-25 | $12.99 | $12.99 | 153,200 | — | — |
| 2021-02-24 | $13.21 | $13.21 | 379,300 | — | — |
| 2021-02-23 | $13.26 | $13.26 | 403,600 | — | — |
| 2021-02-22 | $13.83 | $13.83 | 325,800 | — | — |
| 2021-02-19 | $13.99 | $13.99 | 368,800 | — | — |
| 2021-02-18 | $13.60 | $13.60 | 394,500 | — | — |
| 2021-02-17 | $14.75 | $14.75 | 331,100 | — | — |
| 2021-02-16 | $16.28 | $16.28 | 594,500 | — | — |
| 2021-02-12 | $17.22 | $17.22 | 809,600 | — | — |
| 2021-02-11 | $19.21 | $19.21 | 3,484,400 | — | — |