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
- 2017-06-01 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 | $16.09 | $16.09 | 562,900 | — | — |
| 2021-12-30 | $16.32 | $16.32 | 426,100 | — | — |
| 2021-12-29 | $16.23 | $16.23 | 447,000 | — | — |
| 2021-12-28 | $16.70 | $16.70 | 574,700 | — | — |
| 2021-12-27 | $16.79 | $16.79 | 460,500 | — | — |
| 2021-12-23 | $16.30 | $16.30 | 460,900 | — | — |
| 2021-12-22 | $15.90 | $15.90 | 823,200 | — | — |
| 2021-12-21 | $15.80 | $15.80 | 652,600 | — | — |
| 2021-12-20 | $15.07 | $15.07 | 729,800 | — | — |
| 2021-12-17 | $15.61 | $15.61 | 1,560,200 | — | — |
| 2021-12-16 | $15.36 | $15.36 | 1,294,900 | — | — |
| 2021-12-15 | $16.06 | $16.06 | 1,074,700 | — | — |
| 2021-12-14 | $16.18 | $16.18 | 876,700 | — | — |
| 2021-12-13 | $16.73 | $16.73 | 1,031,600 | — | — |
| 2021-12-10 | $17.65 | $17.65 | 732,900 | — | — |
| 2021-12-09 | $18.15 | $18.15 | 913,500 | — | — |
| 2021-12-08 | $19.04 | $19.04 | 2,443,700 | — | — |
| 2021-12-07 | $17.54 | $17.54 | 1,495,000 | — | — |
| 2021-12-06 | $16.91 | $16.91 | 922,500 | — | — |
| 2021-12-03 | $16.23 | $16.23 | 1,089,100 | — | — |
| 2021-12-02 | $16.60 | $16.60 | 1,912,800 | — | — |
| 2021-12-01 | $16.57 | $16.57 | 13,366,500 | — | — |
| 2021-11-30 | $16.68 | $16.68 | 2,748,100 | — | — |
| 2021-11-29 | $16.97 | $16.97 | 3,760,600 | — | — |
| 2021-11-26 | $16.12 | $16.12 | 5,244,000 | — | — |
| 2021-11-24 | $13.31 | $13.31 | 528,500 | — | — |
| 2021-11-23 | $13.27 | $13.27 | 755,200 | — | — |
| 2021-11-22 | $12.96 | $12.96 | 597,700 | — | — |
| 2021-11-19 | $12.47 | $12.47 | 425,000 | — | — |
| 2021-11-18 | $12.47 | $12.47 | 553,700 | — | — |
| 2021-11-17 | $12.76 | $12.76 | 457,200 | — | — |
| 2021-11-16 | $13.01 | $13.01 | 528,900 | — | — |
| 2021-11-15 | $13.16 | $13.16 | 754,500 | — | — |
| 2021-11-12 | $13.13 | $13.13 | 503,600 | — | — |
| 2021-11-11 | $13.30 | $13.30 | 372,500 | — | — |
| 2021-11-10 | $13.49 | $13.49 | 408,300 | — | — |
| 2021-11-09 | $13.61 | $13.61 | 476,700 | — | — |
| 2021-11-08 | $13.72 | $13.72 | 372,300 | — | — |
| 2021-11-05 | $13.67 | $13.67 | 579,600 | — | — |
| 2021-11-04 | $13.66 | $13.66 | 980,300 | — | — |
| 2021-11-03 | $13.28 | $13.28 | 544,400 | — | — |
| 2021-11-02 | $13.45 | $13.45 | 1,101,300 | — | — |
| 2021-11-01 | $13.53 | $13.53 | 461,900 | — | — |
| 2021-10-29 | $13.02 | $13.02 | 424,000 | — | — |
| 2021-10-28 | $12.98 | $12.98 | 326,700 | — | — |
| 2021-10-27 | $12.84 | $12.84 | 477,600 | — | — |
| 2021-10-26 | $13.31 | $13.31 | 678,700 | — | — |
| 2021-10-25 | $13.09 | $13.09 | 670,300 | — | — |
| 2021-10-22 | $12.68 | $12.68 | 576,900 | — | — |
| 2021-10-21 | $12.71 | $12.71 | 494,100 | — | — |
| 2021-10-20 | $12.52 | $12.52 | 578,000 | — | — |
| 2021-10-19 | $12.57 | $12.57 | 381,500 | — | — |
| 2021-10-18 | $12.23 | $12.23 | 618,900 | — | — |
| 2021-10-15 | $12.25 | $12.25 | 536,500 | — | — |
| 2021-10-14 | $12.30 | $12.30 | 380,300 | — | — |
| 2021-10-13 | $12.17 | $12.17 | 514,900 | — | — |
| 2021-10-12 | $12.07 | $12.07 | 525,900 | — | — |
| 2021-10-11 | $12.07 | $12.07 | 351,400 | — | — |
| 2021-10-08 | $12.12 | $12.12 | 269,200 | — | — |
| 2021-10-07 | $12.15 | $12.15 | 386,800 | — | — |
| 2021-10-06 | $11.83 | $11.83 | 354,200 | — | — |
| 2021-10-05 | $12.06 | $12.06 | 313,600 | — | — |
| 2021-10-04 | $12.25 | $12.25 | 247,900 | — | — |
| 2021-10-01 | $12.83 | $12.83 | 352,900 | — | — |
| 2021-09-30 | $12.65 | $12.65 | 452,000 | — | — |
| 2021-09-29 | $12.78 | $12.78 | 346,500 | — | — |
| 2021-09-28 | $12.95 | $12.95 | 558,500 | — | — |
| 2021-09-27 | $13.18 | $13.18 | 472,700 | — | — |
| 2021-09-24 | $13.24 | $13.24 | 399,800 | — | — |
| 2021-09-23 | $12.72 | $12.72 | 516,100 | — | — |
| 2021-09-22 | $12.58 | $12.58 | 322,400 | — | — |
| 2021-09-21 | $12.43 | $12.43 | 362,700 | — | — |
| 2021-09-20 | $12.57 | $12.57 | 513,100 | — | — |
| 2021-09-17 | $12.64 | $12.64 | 1,090,900 | — | — |
| 2021-09-16 | $12.67 | $12.67 | 352,400 | — | — |
| 2021-09-15 | $12.66 | $12.66 | 469,500 | — | — |
| 2021-09-14 | $12.41 | $12.41 | 434,400 | — | — |
| 2021-09-13 | $12.53 | $12.53 | 413,200 | — | — |
| 2021-09-10 | $12.40 | $12.40 | 262,500 | — | — |
| 2021-09-09 | $12.21 | $12.21 | 298,200 | — | — |
| 2021-09-08 | $12.14 | $12.14 | 302,900 | — | — |
| 2021-09-07 | $12.17 | $12.17 | 233,700 | — | — |
| 2021-09-03 | $12.59 | $12.59 | 256,300 | — | — |
| 2021-09-02 | $12.58 | $12.58 | 363,200 | — | — |
| 2021-09-01 | $12.88 | $12.88 | 298,700 | — | — |
| 2021-08-31 | $12.72 | $12.72 | 314,000 | — | — |
| 2021-08-30 | $12.76 | $12.76 | 367,600 | — | — |
| 2021-08-27 | $12.95 | $12.95 | 521,400 | — | — |
| 2021-08-26 | $12.10 | $12.10 | 260,300 | — | — |
| 2021-08-25 | $12.11 | $12.11 | 274,800 | — | — |
| 2021-08-24 | $12.06 | $12.06 | 286,700 | — | — |
| 2021-08-23 | $11.91 | $11.91 | 220,800 | — | — |
| 2021-08-20 | $11.85 | $11.85 | 350,300 | — | — |
| 2021-08-19 | $11.76 | $11.76 | 416,500 | — | — |
| 2021-08-18 | $11.98 | $11.98 | 401,500 | — | — |
| 2021-08-17 | $12.02 | $12.02 | 422,400 | — | — |
| 2021-08-16 | $12.54 | $12.54 | 319,000 | — | — |
| 2021-08-13 | $13.13 | $13.13 | 220,600 | — | — |
| 2021-08-12 | $13.53 | $13.53 | 322,200 | — | — |
| 2021-08-11 | $13.68 | $13.68 | 341,200 | — | — |
| 2021-08-10 | $13.49 | $13.49 | 466,700 | — | — |
| 2021-08-09 | $13.19 | $13.19 | 598,800 | — | — |
| 2021-08-06 | $13.04 | $13.04 | 797,400 | — | — |
| 2021-08-05 | $12.93 | $12.93 | 773,900 | — | — |
| 2021-08-04 | $11.75 | $11.75 | 486,900 | — | — |
| 2021-08-03 | $12.14 | $12.14 | 821,700 | — | — |
| 2021-08-02 | $12.22 | $12.22 | 313,200 | — | — |
| 2021-07-30 | $12.08 | $12.08 | 284,600 | — | — |
| 2021-07-29 | $12.33 | $12.33 | 355,500 | — | — |
| 2021-07-28 | $12.15 | $12.15 | 322,700 | — | — |
| 2021-07-27 | $12.04 | $12.04 | 363,400 | — | — |
| 2021-07-26 | $12.45 | $12.45 | 261,800 | — | — |
| 2021-07-23 | $12.29 | $12.29 | 318,300 | — | — |
| 2021-07-22 | $12.57 | $12.57 | 315,900 | — | — |
| 2021-07-21 | $13.10 | $13.10 | 339,600 | — | — |
| 2021-07-20 | $12.60 | $12.60 | 424,000 | — | — |
| 2021-07-19 | $12.20 | $12.20 | 291,200 | — | — |
| 2021-07-16 | $12.75 | $12.75 | 437,000 | — | — |
| 2021-07-15 | $12.91 | $12.91 | 363,900 | — | — |
| 2021-07-14 | $12.91 | $12.91 | 253,700 | — | — |
| 2021-07-13 | $13.08 | $13.08 | 394,900 | — | — |
| 2021-07-12 | $13.29 | $13.29 | 339,700 | — | — |
| 2021-07-09 | $13.01 | $13.01 | 258,800 | — | — |
| 2021-07-08 | $12.66 | $12.66 | 487,400 | — | — |
| 2021-07-07 | $12.96 | $12.96 | 473,800 | — | — |
| 2021-07-06 | $13.43 | $13.43 | 293,200 | — | — |
| 2021-07-02 | $13.78 | $13.78 | 336,300 | — | — |
| 2021-07-01 | $14.43 | $14.43 | 480,400 | — | — |
| 2021-06-30 | $14.33 | $14.33 | 345,700 | — | — |
| 2021-06-29 | $14.81 | $14.81 | 338,000 | — | — |
| 2021-06-28 | $14.91 | $14.91 | 575,500 | — | — |
| 2021-06-25 | $15.23 | $15.23 | 1,292,000 | — | — |
| 2021-06-24 | $15.12 | $15.12 | 306,000 | — | — |
| 2021-06-23 | $14.76 | $14.76 | 392,400 | — | — |
| 2021-06-22 | $14.07 | $14.07 | 273,000 | — | — |
| 2021-06-21 | $13.90 | $13.90 | 383,200 | — | — |
| 2021-06-18 | $13.24 | $13.24 | 718,000 | — | — |
| 2021-06-17 | $13.85 | $13.85 | 275,300 | — | — |
| 2021-06-16 | $14.08 | $14.08 | 226,900 | — | — |
| 2021-06-15 | $14.11 | $14.11 | 244,000 | — | — |
| 2021-06-14 | $14.43 | $14.43 | 340,600 | — | — |
| 2021-06-11 | $14.12 | $14.12 | 185,000 | — | — |
| 2021-06-10 | $14.03 | $14.03 | 328,100 | — | — |
| 2021-06-09 | $14.00 | $14.00 | 190,200 | — | — |
| 2021-06-08 | $14.52 | $14.52 | 286,800 | — | — |
| 2021-06-07 | $14.55 | $14.55 | 210,600 | — | — |
| 2021-06-04 | $14.51 | $14.51 | 228,100 | — | — |
| 2021-06-03 | $14.59 | $14.59 | 295,900 | — | — |
| 2021-06-02 | $15.05 | $15.05 | 356,200 | — | — |
| 2021-06-01 | $14.88 | $14.88 | 470,000 | — | — |
| 2021-05-28 | $14.61 | $14.61 | 393,100 | — | — |
| 2021-05-27 | $14.74 | $14.74 | 611,200 | — | — |
| 2021-05-26 | $14.48 | $14.48 | 365,700 | — | — |
| 2021-05-25 | $13.80 | $13.80 | 370,900 | — | — |
| 2021-05-24 | $14.44 | $14.44 | 433,500 | — | — |
| 2021-05-21 | $13.88 | $13.88 | 426,600 | — | — |
| 2021-05-20 | $13.74 | $13.74 | 210,700 | — | — |
| 2021-05-19 | $13.69 | $13.69 | 323,900 | — | — |
| 2021-05-18 | $13.62 | $13.62 | 302,400 | — | — |
| 2021-05-17 | $13.43 | $13.43 | 377,700 | — | — |
| 2021-05-14 | $13.61 | $13.61 | 301,200 | — | — |
| 2021-05-13 | $13.01 | $13.01 | 421,900 | — | — |
| 2021-05-12 | $12.99 | $12.99 | 394,500 | — | — |
| 2021-05-11 | $13.39 | $13.39 | 658,500 | — | — |
| 2021-05-10 | $13.36 | $13.36 | 561,100 | — | — |
| 2021-05-07 | $13.99 | $13.99 | 871,800 | — | — |
| 2021-05-06 | $12.99 | $12.99 | 669,700 | — | — |
| 2021-05-05 | $13.11 | $13.11 | 484,600 | — | — |
| 2021-05-04 | $12.87 | $12.87 | 634,600 | — | — |
| 2021-05-03 | $13.38 | $13.38 | 356,500 | — | — |
| 2021-04-30 | $13.21 | $13.21 | 308,700 | — | — |
| 2021-04-29 | $13.44 | $13.44 | 201,800 | — | — |
| 2021-04-28 | $13.36 | $13.36 | 388,300 | — | — |
| 2021-04-27 | $13.48 | $13.48 | 274,400 | — | — |
| 2021-04-26 | $13.70 | $13.70 | 335,400 | — | — |
| 2021-04-23 | $13.31 | $13.31 | 432,100 | — | — |
| 2021-04-22 | $13.10 | $13.10 | 535,400 | — | — |
| 2021-04-21 | $12.99 | $12.99 | 464,400 | — | — |
| 2021-04-20 | $13.00 | $13.00 | 529,900 | — | — |
| 2021-04-19 | $13.46 | $13.46 | 624,000 | — | — |
| 2021-04-16 | $13.93 | $13.93 | 418,200 | — | — |
| 2021-04-15 | $14.17 | $14.17 | 372,600 | — | — |
| 2021-04-14 | $14.19 | $14.19 | 458,700 | — | — |
| 2021-04-13 | $14.47 | $14.47 | 432,500 | — | — |
| 2021-04-12 | $13.80 | $13.80 | 458,200 | — | — |
| 2021-04-09 | $13.68 | $13.68 | 371,200 | — | — |
| 2021-04-08 | $13.56 | $13.56 | 882,600 | — | — |
| 2021-04-07 | $13.34 | $13.34 | 545,900 | — | — |
| 2021-04-06 | $14.08 | $14.08 | 423,300 | — | — |
| 2021-04-05 | $13.42 | $13.42 | 763,400 | — | — |
| 2021-04-01 | $13.14 | $13.14 | 513,600 | — | — |
| 2021-03-31 | $12.96 | $12.96 | 672,300 | — | — |
| 2021-03-30 | $12.89 | $12.89 | 421,300 | — | — |
| 2021-03-29 | $12.49 | $12.49 | 512,000 | — | — |
| 2021-03-26 | $12.71 | $12.71 | 683,600 | — | — |
| 2021-03-25 | $12.87 | $12.87 | 453,100 | — | — |
| 2021-03-24 | $12.31 | $12.31 | 562,700 | — | — |
| 2021-03-23 | $13.39 | $13.39 | 446,600 | — | — |
| 2021-03-22 | $14.31 | $14.31 | 267,400 | — | — |
| 2021-03-19 | $14.55 | $14.55 | 956,500 | — | — |
| 2021-03-18 | $14.57 | $14.57 | 388,400 | — | — |
| 2021-03-17 | $15.17 | $15.17 | 394,800 | — | — |
| 2021-03-16 | $14.90 | $14.90 | 378,000 | — | — |
| 2021-03-15 | $15.30 | $15.30 | 400,300 | — | — |
| 2021-03-12 | $15.00 | $15.00 | 1,028,400 | — | — |
| 2021-03-11 | $14.56 | $14.56 | 531,000 | — | — |
| 2021-03-10 | $14.06 | $14.06 | 468,600 | — | — |
| 2021-03-09 | $13.86 | $13.86 | 526,300 | — | — |
| 2021-03-08 | $13.27 | $13.27 | 525,300 | — | — |
| 2021-03-05 | $12.96 | $12.96 | 456,600 | — | — |
| 2021-03-04 | $12.67 | $12.67 | 614,900 | — | — |
| 2021-03-03 | $13.13 | $13.13 | 700,400 | — | — |
| 2021-03-02 | $14.15 | $14.15 | 1,053,600 | — | — |
| 2021-03-01 | $14.18 | $14.18 | 1,718,700 | — | — |
| 2021-02-26 | $11.67 | $11.67 | 1,402,900 | — | — |
| 2021-02-25 | $12.47 | $12.47 | 2,050,700 | — | — |
| 2021-02-24 | $14.30 | $14.30 | 1,682,500 | — | — |
| 2021-02-23 | $13.25 | $13.25 | 582,000 | — | — |
| 2021-02-22 | $13.02 | $13.02 | 725,800 | — | — |
| 2021-02-19 | $13.13 | $13.13 | 525,900 | — | — |
| 2021-02-18 | $12.86 | $12.86 | 396,700 | — | — |
| 2021-02-17 | $12.72 | $12.72 | 320,400 | — | — |
| 2021-02-16 | $13.11 | $13.11 | 377,700 | — | — |
| 2021-02-12 | $13.23 | $13.23 | 424,200 | — | — |
| 2021-02-11 | $13.40 | $13.40 | 444,200 | — | — |
| 2021-02-10 | $13.19 | $13.19 | 389,400 | — | — |
| 2021-02-09 | $13.40 | $13.40 | 540,000 | — | — |
| 2021-02-08 | $13.70 | $13.70 | 804,900 | — | — |
| 2021-02-05 | $13.49 | $13.49 | 316,400 | — | — |
| 2021-02-04 | $13.06 | $13.06 | 228,900 | — | — |
| 2021-02-03 | $12.73 | $12.73 | 358,500 | — | — |
| 2021-02-02 | $12.55 | $12.55 | 341,000 | — | — |
| 2021-02-01 | $12.19 | $12.19 | 717,400 | — | — |
| 2021-01-29 | $11.61 | $11.61 | 643,800 | — | — |
| 2021-01-28 | $12.13 | $12.13 | 461,900 | — | — |
| 2021-01-27 | $12.62 | $12.62 | 653,500 | — | — |
| 2021-01-26 | $13.36 | $13.36 | 410,000 | — | — |
| 2021-01-25 | $13.70 | $13.70 | 417,800 | — | — |
| 2021-01-22 | $13.60 | $13.60 | 346,700 | — | — |
| 2021-01-21 | $13.47 | $13.47 | 950,100 | — | — |
| 2021-01-20 | $12.81 | $12.81 | 348,200 | — | — |
| 2021-01-19 | $12.68 | $12.68 | 494,500 | — | — |
| 2021-01-15 | $12.44 | $12.44 | 914,800 | — | — |
| 2021-01-14 | $12.64 | $12.64 | 722,700 | — | — |
| 2021-01-13 | $11.69 | $11.69 | 314,200 | — | — |
| 2021-01-12 | $12.24 | $12.24 | 291,800 | — | — |
| 2021-01-11 | $11.74 | $11.74 | 414,000 | — | — |
| 2021-01-08 | $11.96 | $11.96 | 391,800 | — | — |
| 2021-01-07 | $12.17 | $12.17 | 396,100 | — | — |
| 2021-01-06 | $12.12 | $12.12 | 596,600 | — | — |
| 2021-01-05 | $11.50 | $11.50 | 326,700 | — | — |
| 2021-01-04 | $11.39 | $11.39 | 565,300 | — | — |