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
- 2017-09-20 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 | $13.19 | $13.19 | 71,500 | — | — |
| 2021-12-30 | $13.07 | $13.07 | 41,800 | — | — |
| 2021-12-29 | $12.96 | $12.96 | 33,700 | — | — |
| 2021-12-28 | $12.67 | $12.67 | 46,600 | — | — |
| 2021-12-27 | $13.08 | $13.08 | 38,200 | — | — |
| 2021-12-23 | $13.98 | $13.98 | 41,300 | — | — |
| 2021-12-22 | $14.10 | $14.10 | 152,700 | — | — |
| 2021-12-21 | $12.60 | $12.60 | 25,000 | — | — |
| 2021-12-20 | $12.32 | $12.32 | 34,200 | — | — |
| 2021-12-17 | $12.99 | $12.99 | 44,700 | — | — |
| 2021-12-16 | $12.79 | $12.79 | 27,800 | — | — |
| 2021-12-15 | $13.44 | $13.44 | 55,100 | — | — |
| 2021-12-14 | $11.96 | $11.96 | 22,200 | — | — |
| 2021-12-13 | $12.75 | $12.75 | 18,100 | — | — |
| 2021-12-10 | $13.33 | $13.33 | 30,800 | — | — |
| 2021-12-09 | $13.50 | $13.50 | 35,600 | — | — |
| 2021-12-08 | $13.91 | $13.91 | 28,500 | — | — |
| 2021-12-07 | $13.85 | $13.85 | 39,300 | — | — |
| 2021-12-06 | $13.34 | $13.34 | 63,800 | — | — |
| 2021-12-03 | $13.01 | $13.01 | 24,400 | — | — |
| 2021-12-02 | $14.44 | $14.44 | 23,600 | — | — |
| 2021-12-01 | $14.40 | $14.40 | 37,800 | — | — |
| 2021-11-30 | $15.10 | $15.10 | 26,600 | — | — |
| 2021-11-29 | $14.50 | $14.50 | 42,900 | — | — |
| 2021-11-26 | $15.26 | $15.26 | 15,700 | — | — |
| 2021-11-24 | $16.50 | $16.50 | 12,800 | — | — |
| 2021-11-23 | $14.68 | $14.68 | 114,800 | — | — |
| 2021-11-22 | $15.64 | $15.64 | 24,300 | — | — |
| 2021-11-19 | $16.07 | $16.07 | 13,400 | — | — |
| 2021-11-18 | $16.13 | $16.13 | 61,800 | — | — |
| 2021-11-17 | $17.05 | $17.05 | 24,900 | — | — |
| 2021-11-16 | $18.34 | $18.34 | 17,800 | — | — |
| 2021-11-15 | $17.60 | $17.60 | 14,500 | — | — |
| 2021-11-12 | $17.48 | $17.48 | 10,100 | — | — |
| 2021-11-11 | $17.25 | $17.25 | 12,400 | — | — |
| 2021-11-10 | $17.80 | $17.80 | 25,500 | — | — |
| 2021-11-09 | $17.83 | $17.83 | 22,200 | — | — |
| 2021-11-08 | $18.85 | $18.85 | 18,000 | — | — |
| 2021-11-05 | $18.94 | $18.94 | 25,700 | — | — |
| 2021-11-04 | $18.85 | $18.85 | 15,300 | — | — |
| 2021-11-03 | $19.35 | $19.35 | 17,100 | — | — |
| 2021-11-02 | $19.14 | $19.14 | 11,000 | — | — |
| 2021-11-01 | $19.33 | $19.33 | 19,200 | — | — |
| 2021-10-29 | $18.10 | $18.10 | 19,400 | — | — |
| 2021-10-28 | $17.75 | $17.75 | 16,700 | — | — |
| 2021-10-27 | $17.19 | $17.19 | 35,300 | — | — |
| 2021-10-26 | $17.81 | $17.81 | 42,400 | — | — |
| 2021-10-25 | $17.45 | $17.45 | 20,100 | — | — |
| 2021-10-22 | $17.54 | $17.54 | 27,100 | — | — |
| 2021-10-21 | $17.58 | $17.58 | 22,200 | — | — |
| 2021-10-20 | $18.10 | $18.10 | 16,000 | — | — |
| 2021-10-19 | $17.98 | $17.98 | 27,100 | — | — |
| 2021-10-18 | $17.64 | $17.64 | 33,200 | — | — |
| 2021-10-15 | $18.20 | $18.20 | 49,200 | — | — |
| 2021-10-14 | $18.61 | $18.61 | 78,800 | — | — |
| 2021-10-13 | $18.86 | $18.86 | 34,200 | — | — |
| 2021-10-12 | $17.57 | $17.57 | 29,000 | — | — |
| 2021-10-11 | $17.59 | $17.59 | 38,900 | — | — |
| 2021-10-08 | $17.12 | $17.12 | 56,000 | — | — |
| 2021-10-07 | $16.95 | $16.95 | 31,200 | — | — |
| 2021-10-06 | $16.71 | $16.71 | 38,100 | — | — |
| 2021-10-05 | $16.79 | $16.79 | 23,900 | — | — |
| 2021-10-04 | $17.24 | $17.24 | 42,900 | — | — |
| 2021-10-01 | $17.72 | $17.72 | 59,600 | — | — |
| 2021-09-30 | $18.00 | $18.00 | 482,000 | — | — |
| 2021-09-29 | $18.02 | $18.02 | 102,800 | — | — |
| 2021-09-28 | $17.35 | $17.35 | 104,300 | — | — |
| 2021-09-27 | $18.36 | $18.36 | 87,300 | — | — |
| 2021-09-24 | $18.02 | $18.02 | 177,900 | — | — |
| 2021-09-23 | $20.50 | $20.50 | 29,000 | — | — |
| 2021-09-22 | $19.19 | $19.19 | 42,700 | — | — |
| 2021-09-21 | $19.95 | $19.95 | 34,200 | — | — |
| 2021-09-20 | $18.82 | $18.82 | 73,300 | — | — |
| 2021-09-17 | $20.58 | $20.58 | 216,000 | — | — |
| 2021-09-16 | $20.35 | $20.35 | 24,800 | — | — |
| 2021-09-15 | $20.34 | $20.34 | 42,200 | — | — |
| 2021-09-14 | $20.60 | $20.60 | 21,300 | — | — |
| 2021-09-13 | $21.45 | $21.45 | 22,300 | — | — |
| 2021-09-10 | $21.18 | $21.18 | 28,200 | — | — |
| 2021-09-09 | $21.77 | $21.77 | 32,000 | — | — |
| 2021-09-08 | $21.91 | $21.91 | 17,600 | — | — |
| 2021-09-07 | $21.77 | $21.77 | 40,000 | — | — |
| 2021-09-03 | $21.50 | $21.50 | 22,300 | — | — |
| 2021-09-02 | $22.59 | $22.59 | 24,000 | — | — |
| 2021-09-01 | $22.10 | $22.10 | 28,000 | — | — |
| 2021-08-31 | $22.00 | $22.00 | 30,400 | — | — |
| 2021-08-30 | $21.95 | $21.95 | 15,800 | — | — |
| 2021-08-27 | $22.15 | $22.15 | 45,700 | — | — |
| 2021-08-26 | $22.04 | $22.04 | 31,700 | — | — |
| 2021-08-25 | $22.40 | $22.40 | 23,900 | — | — |
| 2021-08-24 | $22.32 | $22.32 | 16,400 | — | — |
| 2021-08-23 | $22.24 | $22.24 | 57,100 | — | — |
| 2021-08-20 | $21.29 | $21.29 | 28,400 | — | — |
| 2021-08-19 | $19.61 | $19.61 | 47,100 | — | — |
| 2021-08-18 | $19.84 | $19.84 | 30,700 | — | — |
| 2021-08-17 | $20.26 | $20.26 | 21,400 | — | — |
| 2021-08-16 | $20.94 | $20.94 | 27,800 | — | — |
| 2021-08-13 | $21.32 | $21.32 | 21,500 | — | — |
| 2021-08-12 | $21.89 | $21.89 | 42,500 | — | — |
| 2021-08-11 | $20.04 | $20.04 | 51,900 | — | — |
| 2021-08-10 | $20.58 | $20.58 | 50,600 | — | — |
| 2021-08-09 | $20.57 | $20.57 | 42,400 | — | — |
| 2021-08-06 | $20.85 | $20.85 | 15,800 | — | — |
| 2021-08-05 | $20.99 | $20.99 | 61,400 | — | — |
| 2021-08-04 | $20.01 | $20.01 | 28,200 | — | — |
| 2021-08-03 | $20.36 | $20.36 | 25,100 | — | — |
| 2021-08-02 | $20.21 | $20.21 | 38,600 | — | — |
| 2021-07-30 | $19.70 | $19.70 | 109,100 | — | — |
| 2021-07-29 | $21.29 | $21.29 | 66,500 | — | — |
| 2021-07-28 | $20.50 | $20.50 | 122,400 | — | — |
| 2021-07-27 | $20.30 | $20.30 | 108,800 | — | — |
| 2021-07-26 | $20.68 | $20.68 | 29,400 | — | — |
| 2021-07-23 | $21.30 | $21.30 | 30,700 | — | — |
| 2021-07-22 | $21.24 | $21.24 | 17,900 | — | — |
| 2021-07-21 | $21.45 | $21.45 | 78,700 | — | — |
| 2021-07-20 | $21.56 | $21.56 | 215,900 | — | — |
| 2021-07-19 | $20.60 | $20.60 | 169,800 | — | — |
| 2021-07-16 | $21.09 | $21.09 | 103,200 | — | — |
| 2021-07-15 | $22.38 | $22.38 | 139,000 | — | — |
| 2021-07-14 | $23.70 | $23.70 | 62,100 | — | — |
| 2021-07-13 | $23.41 | $23.41 | 72,800 | — | — |
| 2021-07-12 | $24.12 | $24.12 | 64,100 | — | — |
| 2021-07-09 | $24.87 | $24.87 | 51,100 | — | — |
| 2021-07-08 | $24.35 | $24.35 | 86,400 | — | — |
| 2021-07-07 | $23.69 | $23.69 | 62,700 | — | — |
| 2021-07-06 | $24.25 | $24.25 | 65,900 | — | — |
| 2021-07-02 | $24.30 | $24.30 | 69,000 | — | — |
| 2021-07-01 | $24.35 | $24.35 | 125,200 | — | — |
| 2021-06-30 | $24.00 | $24.00 | 616,800 | — | — |
| 2021-06-29 | $24.33 | $24.33 | 1,555,400 | — | — |
| 2021-06-28 | $30.93 | $30.93 | 112,700 | — | — |
| 2021-06-25 | $29.84 | $29.84 | 1,019,100 | — | — |
| 2021-06-24 | $30.49 | $30.49 | 233,800 | — | — |
| 2021-06-23 | $25.25 | $25.25 | 58,000 | — | — |
| 2021-06-22 | $25.43 | $25.43 | 57,500 | — | — |
| 2021-06-21 | $27.00 | $27.00 | 50,400 | — | — |
| 2021-06-18 | $26.05 | $26.05 | 79,400 | — | — |
| 2021-06-17 | $26.14 | $26.14 | 68,700 | — | — |
| 2021-06-16 | $26.32 | $26.32 | 48,700 | — | — |
| 2021-06-15 | $26.08 | $26.08 | 46,600 | — | — |
| 2021-06-14 | $26.42 | $26.42 | 66,300 | — | — |
| 2021-06-11 | $26.90 | $26.90 | 33,000 | — | — |
| 2021-06-10 | $27.59 | $27.59 | 42,400 | — | — |
| 2021-06-09 | $26.92 | $26.92 | 41,600 | — | — |
| 2021-06-08 | $26.97 | $26.97 | 57,300 | — | — |
| 2021-06-07 | $26.90 | $26.90 | 109,700 | — | — |
| 2021-06-04 | $26.89 | $26.89 | 47,400 | — | — |
| 2021-06-03 | $25.43 | $25.43 | 74,400 | — | — |
| 2021-06-02 | $24.77 | $24.77 | 118,700 | — | — |
| 2021-06-01 | $27.05 | $27.05 | 65,400 | — | — |
| 2021-05-28 | $27.09 | $27.09 | 61,700 | — | — |
| 2021-05-27 | $26.80 | $26.80 | 285,500 | — | — |
| 2021-05-26 | $27.88 | $27.88 | 39,600 | — | — |
| 2021-05-25 | $26.80 | $26.80 | 34,700 | — | — |
| 2021-05-24 | $27.80 | $27.80 | 36,500 | — | — |
| 2021-05-21 | $28.47 | $28.47 | 59,100 | — | — |
| 2021-05-20 | $29.28 | $29.28 | 89,500 | — | — |
| 2021-05-19 | $26.78 | $26.78 | 26,200 | — | — |
| 2021-05-18 | $27.25 | $27.25 | 55,100 | — | — |
| 2021-05-17 | $26.63 | $26.63 | 13,100 | — | — |
| 2021-05-14 | $26.91 | $26.91 | 22,200 | — | — |
| 2021-05-13 | $25.99 | $25.99 | 34,700 | — | — |
| 2021-05-12 | $26.99 | $26.99 | 50,200 | — | — |
| 2021-05-11 | $25.92 | $25.92 | 58,600 | — | — |
| 2021-05-10 | $25.17 | $25.17 | 75,100 | — | — |
| 2021-05-07 | $27.14 | $27.14 | 45,200 | — | — |
| 2021-05-06 | $26.84 | $26.84 | 52,700 | — | — |
| 2021-05-05 | $27.37 | $27.37 | 39,400 | — | — |
| 2021-05-04 | $26.68 | $26.68 | 187,400 | — | — |
| 2021-05-03 | $28.89 | $28.89 | 59,700 | — | — |
| 2021-04-30 | $27.66 | $27.66 | 33,300 | — | — |
| 2021-04-29 | $27.67 | $27.67 | 53,000 | — | — |
| 2021-04-28 | $28.56 | $28.56 | 65,500 | — | — |
| 2021-04-27 | $28.15 | $28.15 | 74,000 | — | — |
| 2021-04-26 | $27.99 | $27.99 | 149,200 | — | — |
| 2021-04-23 | $25.32 | $25.32 | 63,700 | — | — |
| 2021-04-22 | $25.00 | $25.00 | 144,000 | — | — |
| 2021-04-21 | $25.99 | $25.99 | 126,900 | — | — |
| 2021-04-20 | $23.16 | $23.16 | 86,000 | — | — |
| 2021-04-19 | $24.02 | $24.02 | 147,600 | — | — |
| 2021-04-16 | $25.88 | $25.88 | 92,900 | — | — |
| 2021-04-15 | $26.55 | $26.55 | 115,500 | — | — |
| 2021-04-14 | $26.32 | $26.32 | 169,500 | — | — |
| 2021-04-13 | $27.03 | $27.03 | 866,800 | — | — |
| 2021-04-12 | $27.94 | $27.94 | 4,958,800 | — | — |
| 2021-04-09 | $21.60 | $21.60 | 15,857,000 | — | — |
| 2021-04-08 | $14.31 | $14.31 | 506,100 | — | — |
| 2021-04-07 | $14.40 | $14.40 | 13,200 | — | — |
| 2021-04-06 | $14.25 | $14.25 | 10,300 | — | — |
| 2021-04-05 | $14.25 | $14.25 | 20,900 | — | — |
| 2021-04-01 | $14.75 | $14.75 | 20,300 | — | — |
| 2021-03-31 | $14.34 | $14.34 | 2,100 | — | — |
| 2021-03-30 | $14.17 | $14.17 | 1,500 | — | — |
| 2021-03-29 | $14.04 | $14.04 | 6,500 | — | — |
| 2021-03-26 | $14.55 | $14.55 | 8,900 | — | — |
| 2021-03-25 | $14.25 | $14.25 | 12,100 | — | — |
| 2021-03-24 | $14.66 | $14.66 | 2,100 | — | — |
| 2021-03-23 | $14.62 | $14.62 | 2,900 | — | — |
| 2021-03-22 | $15.70 | $15.70 | 11,200 | — | — |
| 2021-03-19 | $15.53 | $15.53 | 93,300 | — | — |
| 2021-03-18 | $15.92 | $15.92 | 31,900 | — | — |
| 2021-03-17 | $15.08 | $15.08 | 56,200 | — | — |
| 2021-03-16 | $13.75 | $13.75 | 97,900 | — | — |
| 2021-03-15 | $13.50 | $13.50 | 23,700 | — | — |
| 2021-03-12 | $13.22 | $13.22 | 19,100 | — | — |
| 2021-03-11 | $13.51 | $13.51 | 20,200 | — | — |
| 2021-03-10 | $13.06 | $13.06 | 15,300 | — | — |
| 2021-03-09 | $13.82 | $13.82 | 2,500 | — | — |
| 2021-03-08 | $12.76 | $12.76 | 28,700 | — | — |
| 2021-03-05 | $12.59 | $12.59 | 49,300 | — | — |
| 2021-03-04 | $13.44 | $13.44 | 27,600 | — | — |
| 2021-03-03 | $14.95 | $14.95 | 7,700 | — | — |
| 2021-03-02 | $15.40 | $15.40 | 29,800 | — | — |
| 2021-03-01 | $14.71 | $14.71 | 14,700 | — | — |
| 2021-02-26 | $14.20 | $14.20 | 17,000 | — | — |
| 2021-02-25 | $13.82 | $13.82 | 191,500 | — | — |
| 2021-02-24 | $14.37 | $14.37 | 404,900 | — | — |
| 2021-02-23 | $15.72 | $15.72 | 14,500 | — | — |
| 2021-02-22 | $16.60 | $16.60 | 12,700 | — | — |
| 2021-02-19 | $17.80 | $17.80 | 4,100 | — | — |
| 2021-02-18 | $16.63 | $16.63 | 4,100 | — | — |
| 2021-02-17 | $16.76 | $16.76 | 15,100 | — | — |
| 2021-02-16 | $16.46 | $16.46 | 2,300 | — | — |
| 2021-02-12 | $16.57 | $16.57 | 22,300 | — | — |
| 2021-02-11 | $16.73 | $16.73 | 8,700 | — | — |
| 2021-02-10 | $17.40 | $17.40 | 13,100 | — | — |
| 2021-02-09 | $16.05 | $16.05 | 7,800 | — | — |
| 2021-02-08 | $15.73 | $15.73 | 8,900 | — | — |
| 2021-02-05 | $14.99 | $14.99 | 4,800 | — | — |
| 2021-02-04 | $14.30 | $14.30 | 7,500 | — | — |
| 2021-02-03 | $15.08 | $15.08 | 6,400 | — | — |
| 2021-02-02 | $14.84 | $14.84 | 7,500 | — | — |
| 2021-02-01 | $14.95 | $14.95 | 25,600 | — | — |
| 2021-01-29 | $14.60 | $14.60 | 29,100 | — | — |
| 2021-01-28 | $13.11 | $13.11 | 12,900 | — | — |
| 2021-01-27 | $13.02 | $13.02 | 4,500 | — | — |
| 2021-01-26 | $13.28 | $13.28 | 6,100 | — | — |
| 2021-01-25 | $13.50 | $13.50 | 12,300 | — | — |
| 2021-01-22 | $14.38 | $14.38 | 5,900 | — | — |
| 2021-01-21 | $14.66 | $14.66 | 8,800 | — | — |
| 2021-01-20 | $14.66 | $14.66 | 49,500 | — | — |
| 2021-01-19 | $13.99 | $13.99 | 9,400 | — | — |
| 2021-01-15 | $12.60 | $12.60 | 7,400 | — | — |
| 2021-01-14 | $11.75 | $11.75 | 6,800 | — | — |
| 2021-01-13 | $12.30 | $12.30 | 6,900 | — | — |
| 2021-01-12 | $12.31 | $12.31 | 4,900 | — | — |
| 2021-01-11 | $11.97 | $11.97 | 13,300 | — | — |
| 2021-01-08 | $11.35 | $11.35 | 12,000 | — | — |
| 2021-01-07 | $10.57 | $10.57 | 10,000 | — | — |
| 2021-01-06 | $11.10 | $11.10 | 2,000 | — | — |
| 2021-01-05 | $11.40 | $11.40 | 13,500 | — | — |
| 2021-01-04 | $10.43 | $10.43 | 6,200 | — | — |