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
- 2006-09-12 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 | $13.35 | $13.35 | 100,700 | — | — |
| 2021-12-30 | $13.33 | $13.33 | 174,100 | — | — |
| 2021-12-29 | $13.38 | $13.38 | 123,100 | — | — |
| 2021-12-28 | $13.71 | $13.71 | 94,400 | — | — |
| 2021-12-27 | $13.91 | $13.91 | 104,800 | — | — |
| 2021-12-23 | $13.99 | $13.99 | 137,300 | — | — |
| 2021-12-22 | $13.76 | $13.76 | 103,000 | — | — |
| 2021-12-21 | $13.29 | $13.29 | 210,400 | — | — |
| 2021-12-20 | $13.47 | $13.47 | 158,500 | — | — |
| 2021-12-17 | $13.94 | $13.94 | 129,900 | — | — |
| 2021-12-16 | $13.87 | $13.87 | 123,700 | — | — |
| 2021-12-15 | $14.12 | $14.12 | 189,900 | — | — |
| 2021-12-14 | $14.03 | $14.03 | 126,600 | — | — |
| 2021-12-13 | $14.40 | $14.40 | 141,800 | — | — |
| 2021-12-10 | $15.22 | $15.22 | 146,700 | — | — |
| 2021-12-09 | $15.71 | $15.71 | 165,800 | — | — |
| 2021-12-08 | $15.82 | $15.82 | 158,900 | — | — |
| 2021-12-07 | $15.80 | $15.80 | 339,000 | — | — |
| 2021-12-06 | $15.16 | $15.16 | 819,700 | — | — |
| 2021-12-03 | $13.07 | $13.07 | 150,100 | — | — |
| 2021-12-02 | $13.73 | $13.73 | 276,700 | — | — |
| 2021-12-01 | $14.37 | $14.37 | 158,000 | — | — |
| 2021-11-30 | $14.72 | $14.72 | 132,400 | — | — |
| 2021-11-29 | $14.62 | $14.62 | 263,100 | — | — |
| 2021-11-26 | $15.26 | $15.26 | 114,300 | — | — |
| 2021-11-24 | $15.28 | $15.28 | 121,800 | — | — |
| 2021-11-23 | $14.52 | $14.52 | 563,600 | — | — |
| 2021-11-22 | $15.28 | $15.28 | 210,300 | — | — |
| 2021-11-19 | $16.11 | $16.11 | 316,000 | — | — |
| 2021-11-18 | $16.88 | $16.88 | 246,000 | — | — |
| 2021-11-17 | $16.63 | $16.63 | 177,900 | — | — |
| 2021-11-16 | $16.98 | $16.98 | 290,300 | — | — |
| 2021-11-15 | $16.62 | $16.62 | 243,600 | — | — |
| 2021-11-12 | $15.83 | $15.83 | 231,900 | — | — |
| 2021-11-11 | $15.48 | $15.48 | 159,900 | — | — |
| 2021-11-10 | $15.24 | $15.24 | 219,800 | — | — |
| 2021-11-09 | $15.69 | $15.69 | 112,900 | — | — |
| 2021-11-08 | $16.14 | $16.14 | 314,400 | — | — |
| 2021-11-05 | $15.13 | $15.13 | 526,400 | — | — |
| 2021-11-04 | $15.93 | $15.93 | 165,800 | — | — |
| 2021-11-03 | $16.45 | $16.45 | 258,200 | — | — |
| 2021-11-02 | $16.70 | $16.70 | 433,800 | — | — |
| 2021-11-01 | $16.34 | $16.34 | 364,800 | — | — |
| 2021-10-29 | $16.85 | $16.85 | 169,100 | — | — |
| 2021-10-28 | $16.76 | $16.76 | 237,500 | — | — |
| 2021-10-27 | $16.92 | $16.92 | 156,400 | — | — |
| 2021-10-26 | $16.93 | $16.93 | 381,400 | — | — |
| 2021-10-25 | $17.55 | $17.55 | 298,000 | — | — |
| 2021-10-22 | $17.29 | $17.29 | 260,000 | — | — |
| 2021-10-21 | $17.34 | $17.34 | 274,200 | — | — |
| 2021-10-20 | $18.14 | $18.14 | 257,200 | — | — |
| 2021-10-19 | $19.35 | $19.35 | 262,300 | — | — |
| 2021-10-18 | $18.91 | $18.91 | 460,900 | — | — |
| 2021-10-15 | $17.97 | $17.97 | 773,200 | — | — |
| 2021-10-14 | $16.94 | $16.94 | 1,006,400 | — | — |
| 2021-10-13 | $18.83 | $18.83 | 386,600 | — | — |
| 2021-10-12 | $20.15 | $20.15 | 212,800 | — | — |
| 2021-10-11 | $20.20 | $20.20 | 422,400 | — | — |
| 2021-10-08 | $20.76 | $20.76 | 306,600 | — | — |
| 2021-10-07 | $21.31 | $21.31 | 200,300 | — | — |
| 2021-10-06 | $21.22 | $21.22 | 165,700 | — | — |
| 2021-10-05 | $21.82 | $21.82 | 125,200 | — | — |
| 2021-10-04 | $21.97 | $21.97 | 150,500 | — | — |
| 2021-10-01 | $22.21 | $22.21 | 154,100 | — | — |
| 2021-09-30 | $21.86 | $21.86 | 196,800 | — | — |
| 2021-09-29 | $21.98 | $21.98 | 176,400 | — | — |
| 2021-09-28 | $21.75 | $21.75 | 206,900 | — | — |
| 2021-09-27 | $22.39 | $22.39 | 118,100 | — | — |
| 2021-09-24 | $22.63 | $22.63 | 108,800 | — | — |
| 2021-09-23 | $23.35 | $23.35 | 167,700 | — | — |
| 2021-09-22 | $22.76 | $22.76 | 177,500 | — | — |
| 2021-09-21 | $22.82 | $22.82 | 279,400 | — | — |
| 2021-09-20 | $23.95 | $23.95 | 282,100 | — | — |
| 2021-09-17 | $23.15 | $23.15 | 1,303,800 | — | — |
| 2021-09-16 | $24.25 | $24.25 | 324,200 | — | — |
| 2021-09-15 | $26.77 | $26.77 | 325,900 | — | — |
| 2021-09-14 | $26.55 | $26.55 | 224,500 | — | — |
| 2021-09-13 | $26.65 | $26.65 | 353,500 | — | — |
| 2021-09-10 | $27.53 | $27.53 | 264,200 | — | — |
| 2021-09-09 | $27.98 | $27.98 | 677,200 | — | — |
| 2021-09-08 | $29.23 | $29.23 | 283,300 | — | — |
| 2021-09-07 | $29.69 | $29.69 | 526,000 | — | — |
| 2021-09-03 | $29.78 | $29.78 | 451,500 | — | — |
| 2021-09-02 | $29.02 | $29.02 | 524,800 | — | — |
| 2021-09-01 | $29.00 | $29.00 | 294,900 | — | — |
| 2021-08-31 | $29.28 | $29.28 | 324,300 | — | — |
| 2021-08-30 | $29.05 | $29.05 | 436,100 | — | — |
| 2021-08-27 | $29.41 | $29.41 | 384,300 | — | — |
| 2021-08-26 | $29.90 | $29.90 | 442,900 | — | — |
| 2021-08-25 | $28.90 | $28.90 | 187,700 | — | — |
| 2021-08-24 | $28.80 | $28.80 | 250,500 | — | — |
| 2021-08-23 | $28.77 | $28.77 | 786,700 | — | — |
| 2021-08-20 | $26.30 | $26.30 | 579,100 | — | — |
| 2021-08-19 | $24.30 | $24.30 | 150,200 | — | — |
| 2021-08-18 | $24.12 | $24.12 | 143,700 | — | — |
| 2021-08-17 | $23.87 | $23.87 | 188,000 | — | — |
| 2021-08-16 | $24.04 | $24.04 | 108,000 | — | — |
| 2021-08-13 | $24.31 | $24.31 | 60,700 | — | — |
| 2021-08-12 | $24.30 | $24.30 | 52,600 | — | — |
| 2021-08-11 | $24.35 | $24.35 | 229,200 | — | — |
| 2021-08-10 | $24.36 | $24.36 | 541,700 | — | — |
| 2021-08-09 | $24.56 | $24.56 | 93,600 | — | — |
| 2021-08-06 | $24.66 | $24.66 | 228,700 | — | — |
| 2021-08-05 | $24.33 | $24.33 | 127,400 | — | — |
| 2021-08-04 | $24.52 | $24.52 | 158,800 | — | — |
| 2021-08-03 | $24.45 | $24.45 | 219,600 | — | — |
| 2021-08-02 | $24.40 | $24.40 | 171,000 | — | — |
| 2021-07-30 | $24.00 | $24.00 | 192,200 | — | — |
| 2021-07-29 | $24.11 | $24.11 | 247,500 | — | — |
| 2021-07-28 | $23.41 | $23.41 | 229,300 | — | — |
| 2021-07-27 | $22.77 | $22.77 | 260,100 | — | — |
| 2021-07-26 | $23.03 | $23.03 | 162,300 | — | — |
| 2021-07-23 | $24.00 | $24.00 | 91,300 | — | — |
| 2021-07-22 | $24.00 | $24.00 | 171,000 | — | — |
| 2021-07-21 | $23.83 | $23.83 | 134,100 | — | — |
| 2021-07-20 | $24.28 | $24.28 | 305,500 | — | — |
| 2021-07-19 | $24.06 | $24.06 | 319,800 | — | — |
| 2021-07-16 | $25.41 | $25.41 | 1,858,900 | — | — |
| 2021-07-15 | $22.52 | $22.52 | 168,200 | — | — |
| 2021-07-14 | $22.34 | $22.34 | 170,800 | — | — |
| 2021-07-13 | $23.30 | $23.30 | 157,200 | — | — |
| 2021-07-12 | $21.57 | $21.57 | 77,500 | — | — |
| 2021-07-09 | $21.35 | $21.35 | 37,100 | — | — |
| 2021-07-08 | $21.32 | $21.32 | 70,500 | — | — |
| 2021-07-07 | $21.33 | $21.33 | 138,300 | — | — |
| 2021-07-06 | $21.19 | $21.19 | 143,200 | — | — |
| 2021-07-02 | $20.93 | $20.93 | 112,600 | — | — |
| 2021-07-01 | $21.48 | $21.48 | 143,200 | — | — |
| 2021-06-30 | $22.72 | $22.72 | 297,200 | — | — |
| 2021-06-29 | $23.48 | $23.48 | 127,700 | — | — |
| 2021-06-28 | $22.61 | $22.61 | 106,800 | — | — |
| 2021-06-25 | $22.72 | $22.72 | 1,458,600 | — | — |
| 2021-06-24 | $23.89 | $23.89 | 467,500 | — | — |
| 2021-06-23 | $25.24 | $25.24 | 195,800 | — | — |
| 2021-06-22 | $24.93 | $24.93 | 181,800 | — | — |
| 2021-06-21 | $24.96 | $24.96 | 201,400 | — | — |
| 2021-06-18 | $25.60 | $25.60 | 933,000 | — | — |
| 2021-06-17 | $25.75 | $25.75 | 265,300 | — | — |
| 2021-06-16 | $25.28 | $25.28 | 251,700 | — | — |
| 2021-06-15 | $24.68 | $24.68 | 146,300 | — | — |
| 2021-06-14 | $24.09 | $24.09 | 187,000 | — | — |
| 2021-06-11 | $24.06 | $24.06 | 108,000 | — | — |
| 2021-06-10 | $24.19 | $24.19 | 94,800 | — | — |
| 2021-06-09 | $23.95 | $23.95 | 74,200 | — | — |
| 2021-06-08 | $24.11 | $24.11 | 160,900 | — | — |
| 2021-06-07 | $23.97 | $23.97 | 275,600 | — | — |
| 2021-06-04 | $23.70 | $23.70 | 58,800 | — | — |
| 2021-06-03 | $23.55 | $23.55 | 67,100 | — | — |
| 2021-06-02 | $23.68 | $23.68 | 139,000 | — | — |
| 2021-06-01 | $23.67 | $23.67 | 118,100 | — | — |
| 2021-05-28 | $24.00 | $24.00 | 125,100 | — | — |
| 2021-05-27 | $24.25 | $24.25 | 96,400 | — | — |
| 2021-05-26 | $24.78 | $24.78 | 123,300 | — | — |
| 2021-05-25 | $25.95 | $25.95 | 62,900 | — | — |
| 2021-05-24 | $26.41 | $26.41 | 84,600 | — | — |
| 2021-05-21 | $26.87 | $26.87 | 63,600 | — | — |
| 2021-05-20 | $26.90 | $26.90 | 97,400 | — | — |
| 2021-05-19 | $26.99 | $26.99 | 51,500 | — | — |
| 2021-05-18 | $26.96 | $26.96 | 86,700 | — | — |
| 2021-05-17 | $26.89 | $26.89 | 103,500 | — | — |
| 2021-05-14 | $26.35 | $26.35 | 52,500 | — | — |
| 2021-05-13 | $26.32 | $26.32 | 160,500 | — | — |
| 2021-05-12 | $26.36 | $26.36 | 185,900 | — | — |
| 2021-05-11 | $25.97 | $25.97 | 271,500 | — | — |
| 2021-05-10 | $24.00 | $24.00 | 83,500 | — | — |
| 2021-05-07 | $23.08 | $23.08 | 112,300 | — | — |
| 2021-05-06 | $23.50 | $23.50 | 86,700 | — | — |
| 2021-05-05 | $21.99 | $21.99 | 71,600 | — | — |
| 2021-05-04 | $21.40 | $21.40 | 43,600 | — | — |
| 2021-05-03 | $20.90 | $20.90 | 34,200 | — | — |
| 2021-04-30 | $20.86 | $20.86 | 27,400 | — | — |
| 2021-04-29 | $21.50 | $21.50 | 53,500 | — | — |
| 2021-04-28 | $22.37 | $22.37 | 52,800 | — | — |
| 2021-04-27 | $22.30 | $22.30 | 53,800 | — | — |
| 2021-04-26 | $19.00 | $19.00 | 55,920 | — | — |
| 2021-04-23 | $18.80 | $18.80 | 36,950 | — | — |
| 2021-04-22 | $18.20 | $18.20 | 34,280 | — | — |
| 2021-04-21 | $18.50 | $18.50 | 52,780 | — | — |
| 2021-04-20 | $18.90 | $18.90 | 44,690 | — | — |
| 2021-04-19 | $18.90 | $18.90 | 73,250 | — | — |
| 2021-04-16 | $19.90 | $19.90 | 147,730 | — | — |
| 2021-04-15 | $20.60 | $20.60 | 256,270 | — | — |
| 2021-04-14 | $19.70 | $19.70 | 361,800 | — | — |
| 2021-04-13 | $15.90 | $15.90 | 218,430 | — | — |
| 2021-04-12 | $13.40 | $13.40 | 18,970 | — | — |
| 2021-04-09 | $12.60 | $12.60 | 6,820 | — | — |
| 2021-04-08 | $12.10 | $12.10 | 3,300 | — | — |
| 2021-04-07 | $12.20 | $12.20 | 2,730 | — | — |
| 2021-04-06 | $12.20 | $12.20 | 8,080 | — | — |
| 2021-04-05 | $12.40 | $12.40 | 8,230 | — | — |
| 2021-04-01 | $12.70 | $12.70 | 15,070 | — | — |
| 2021-03-31 | $12.80 | $12.80 | 7,280 | — | — |
| 2021-03-30 | $12.50 | $12.50 | 9,890 | — | — |
| 2021-03-29 | $12.30 | $12.30 | 8,850 | — | — |
| 2021-03-26 | $12.30 | $12.30 | 5,600 | — | — |
| 2021-03-25 | $12.20 | $12.20 | 7,900 | — | — |
| 2021-03-24 | $12.30 | $12.30 | 8,630 | — | — |
| 2021-03-23 | $12.50 | $12.50 | 15,620 | — | — |
| 2021-03-22 | $12.20 | $12.20 | 9,280 | — | — |
| 2021-03-19 | $12.50 | $12.50 | 64,870 | — | — |
| 2021-03-18 | $11.80 | $11.80 | 15,510 | — | — |
| 2021-03-17 | $12.10 | $12.10 | 27,350 | — | — |
| 2021-03-16 | $12.50 | $12.50 | 36,380 | — | — |
| 2021-03-15 | $13.20 | $13.20 | 32,500 | — | — |
| 2021-03-12 | $13.20 | $13.20 | 24,130 | — | — |
| 2021-03-11 | $13.50 | $13.50 | 12,770 | — | — |
| 2021-03-10 | $13.30 | $13.30 | 36,180 | — | — |
| 2021-03-09 | $13.30 | $13.30 | 14,270 | — | — |
| 2021-03-08 | $13.40 | $13.40 | 9,470 | — | — |
| 2021-03-05 | $13.70 | $13.70 | 19,780 | — | — |
| 2021-03-04 | $14.00 | $14.00 | 25,340 | — | — |
| 2021-03-03 | $14.20 | $14.20 | 58,780 | — | — |
| 2021-03-02 | $14.70 | $14.70 | 5,180 | — | — |
| 2021-03-01 | $14.80 | $14.80 | 9,790 | — | — |
| 2021-02-26 | $15.00 | $15.00 | 28,580 | — | — |
| 2021-02-25 | $14.50 | $14.50 | 14,710 | — | — |
| 2021-02-24 | $14.90 | $14.90 | 8,400 | — | — |
| 2021-02-23 | $14.40 | $14.40 | 18,830 | — | — |
| 2021-02-22 | $14.40 | $14.40 | 23,230 | — | — |
| 2021-02-19 | $15.00 | $15.00 | 77,080 | — | — |
| 2021-02-18 | $16.40 | $16.40 | 14,560 | — | — |
| 2021-02-17 | $16.40 | $16.40 | 24,670 | — | — |
| 2021-02-16 | $16.30 | $16.30 | 46,190 | — | — |
| 2021-02-12 | $16.60 | $16.60 | 26,260 | — | — |
| 2021-02-11 | $16.50 | $16.50 | 16,810 | — | — |
| 2021-02-10 | $16.30 | $16.30 | 25,170 | — | — |
| 2021-02-09 | $16.30 | $16.30 | 15,510 | — | — |
| 2021-02-08 | $16.20 | $16.20 | 76,240 | — | — |
| 2021-02-05 | $15.30 | $15.30 | 37,700 | — | — |
| 2021-02-04 | $14.70 | $14.70 | 19,640 | — | — |
| 2021-02-03 | $14.60 | $14.60 | 30,300 | — | — |
| 2021-02-02 | $13.90 | $13.90 | 20,380 | — | — |
| 2021-02-01 | $13.40 | $13.40 | 40,120 | — | — |
| 2021-01-29 | $13.60 | $13.60 | 15,750 | — | — |
| 2021-01-28 | $13.50 | $13.50 | 23,980 | — | — |
| 2021-01-27 | $13.70 | $13.70 | 58,920 | — | — |
| 2021-01-26 | $14.00 | $14.00 | 9,610 | — | — |
| 2021-01-25 | $13.90 | $13.90 | 19,830 | — | — |
| 2021-01-22 | $13.90 | $13.90 | 18,840 | — | — |
| 2021-01-21 | $14.00 | $14.00 | 18,040 | — | — |
| 2021-01-20 | $14.30 | $14.30 | 24,640 | — | — |
| 2021-01-19 | $13.90 | $13.90 | 14,240 | — | — |
| 2021-01-15 | $14.00 | $14.00 | 20,300 | — | — |
| 2021-01-14 | $14.10 | $14.10 | 28,110 | — | — |
| 2021-01-13 | $14.00 | $14.00 | 28,290 | — | — |
| 2021-01-12 | $14.00 | $14.00 | 13,750 | — | — |
| 2021-01-11 | $14.00 | $14.00 | 31,240 | — | — |
| 2021-01-08 | $14.00 | $14.00 | 50,160 | — | — |
| 2021-01-07 | $14.40 | $14.40 | 24,810 | — | — |
| 2021-01-06 | $14.30 | $14.30 | 54,560 | — | — |
| 2021-01-05 | $14.50 | $14.50 | 28,110 | — | — |
| 2021-01-04 | $14.60 | $14.60 | 28,770 | — | — |