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
- 2018-01-31 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 | $16.36 | $16.36 | 30,400 | — | — |
| 2021-12-30 | $16.95 | $16.95 | 40,300 | — | — |
| 2021-12-29 | $16.27 | $16.27 | 63,300 | — | — |
| 2021-12-28 | $17.14 | $17.14 | 103,800 | — | — |
| 2021-12-27 | $17.89 | $17.89 | 660,800 | — | — |
| 2021-12-23 | $13.22 | $13.22 | 39,300 | — | — |
| 2021-12-22 | $13.92 | $13.92 | 23,300 | — | — |
| 2021-12-21 | $13.48 | $13.48 | 52,800 | — | — |
| 2021-12-20 | $12.60 | $12.60 | 25,100 | — | — |
| 2021-12-17 | $12.79 | $12.79 | 357,700 | — | — |
| 2021-12-16 | $12.00 | $12.00 | 148,500 | — | — |
| 2021-12-15 | $12.29 | $12.29 | 170,700 | — | — |
| 2021-12-14 | $13.53 | $13.53 | 151,900 | — | — |
| 2021-12-13 | $13.75 | $13.75 | 243,700 | — | — |
| 2021-12-10 | $16.51 | $16.51 | 34,000 | — | — |
| 2021-12-09 | $16.88 | $16.88 | 21,700 | — | — |
| 2021-12-08 | $17.88 | $17.88 | 31,900 | — | — |
| 2021-12-07 | $16.56 | $16.56 | 26,500 | — | — |
| 2021-12-06 | $15.00 | $15.00 | 52,700 | — | — |
| 2021-12-03 | $15.68 | $15.68 | 42,500 | — | — |
| 2021-12-02 | $17.45 | $17.45 | 53,500 | — | — |
| 2021-12-01 | $17.59 | $17.59 | 15,100 | — | — |
| 2021-11-30 | $17.22 | $17.22 | 38,100 | — | — |
| 2021-11-29 | $17.93 | $17.93 | 24,000 | — | — |
| 2021-11-26 | $18.00 | $18.00 | 15,300 | — | — |
| 2021-11-24 | $17.71 | $17.71 | 15,200 | — | — |
| 2021-11-23 | $17.93 | $17.93 | 64,000 | — | — |
| 2021-11-22 | $19.48 | $19.48 | 29,700 | — | — |
| 2021-11-19 | $18.94 | $18.94 | 25,200 | — | — |
| 2021-11-18 | $18.65 | $18.65 | 86,900 | — | — |
| 2021-11-17 | $20.37 | $20.37 | 71,900 | — | — |
| 2021-11-16 | $20.70 | $20.70 | 241,800 | — | — |
| 2021-11-15 | $21.43 | $21.43 | 26,200 | — | — |
| 2021-11-12 | $21.65 | $21.65 | 22,400 | — | — |
| 2021-11-11 | $21.28 | $21.28 | 26,900 | — | — |
| 2021-11-10 | $21.63 | $21.63 | 41,100 | — | — |
| 2021-11-09 | $21.70 | $21.70 | 26,200 | — | — |
| 2021-11-08 | $21.69 | $21.69 | 43,900 | — | — |
| 2021-11-05 | $22.00 | $22.00 | 25,100 | — | — |
| 2021-11-04 | $22.00 | $22.00 | 44,600 | — | — |
| 2021-11-03 | $22.11 | $22.11 | 37,300 | — | — |
| 2021-11-02 | $22.00 | $22.00 | 38,700 | — | — |
| 2021-11-01 | $21.55 | $21.55 | 62,100 | — | — |
| 2021-10-29 | $22.00 | $22.00 | 51,600 | — | — |
| 2021-10-28 | $21.59 | $21.59 | 36,500 | — | — |
| 2021-10-27 | $21.78 | $21.78 | 74,000 | — | — |
| 2021-10-26 | $22.48 | $22.48 | 80,100 | — | — |
| 2021-10-25 | $21.94 | $21.94 | 111,900 | — | — |
| 2021-10-22 | $20.94 | $20.94 | 166,000 | — | — |
| 2021-10-21 | $20.00 | $20.00 | 249,600 | — | — |
| 2021-10-20 | $17.25 | $17.25 | 20,800 | — | — |
| 2021-10-19 | $16.48 | $16.48 | 8,500 | — | — |
| 2021-10-18 | $15.85 | $15.85 | 8,700 | — | — |
| 2021-10-15 | $16.31 | $16.31 | 6,700 | — | — |
| 2021-10-14 | $16.34 | $16.34 | 17,700 | — | — |
| 2021-10-13 | $16.58 | $16.58 | 8,000 | — | — |
| 2021-10-12 | $16.89 | $16.89 | 7,100 | — | — |
| 2021-10-11 | $16.65 | $16.65 | 8,100 | — | — |
| 2021-10-08 | $16.51 | $16.51 | 7,800 | — | — |
| 2021-10-07 | $16.25 | $16.25 | 5,600 | — | — |
| 2021-10-06 | $16.14 | $16.14 | 9,800 | — | — |
| 2021-10-05 | $16.00 | $16.00 | 3,200 | — | — |
| 2021-10-04 | $16.00 | $16.00 | 12,400 | — | — |
| 2021-10-01 | $16.46 | $16.46 | 19,500 | — | — |
| 2021-09-30 | $16.90 | $16.90 | 8,200 | — | — |
| 2021-09-29 | $16.72 | $16.72 | 12,600 | — | — |
| 2021-09-28 | $17.10 | $17.10 | 27,700 | — | — |
| 2021-09-27 | $16.52 | $16.52 | 9,700 | — | — |
| 2021-09-24 | $16.55 | $16.55 | 6,400 | — | — |
| 2021-09-23 | $16.83 | $16.83 | 3,000 | — | — |
| 2021-09-22 | $16.70 | $16.70 | 11,500 | — | — |
| 2021-09-21 | $16.01 | $16.01 | 15,800 | — | — |
| 2021-09-20 | $16.00 | $16.00 | 16,300 | — | — |
| 2021-09-17 | $16.83 | $16.83 | 6,100 | — | — |
| 2021-09-16 | $16.88 | $16.88 | 900 | — | — |
| 2021-09-15 | $16.99 | $16.99 | 2,300 | — | — |
| 2021-09-14 | $16.90 | $16.90 | 20,500 | — | — |
| 2021-09-13 | $17.95 | $17.95 | 29,500 | — | — |
| 2021-09-10 | $18.15 | $18.15 | 10,500 | — | — |
| 2021-09-09 | $18.00 | $18.00 | 13,000 | — | — |
| 2021-09-08 | $18.00 | $18.00 | 9,400 | — | — |
| 2021-09-07 | $17.83 | $17.83 | 4,800 | — | — |
| 2021-09-03 | $17.87 | $17.87 | 3,500 | — | — |
| 2021-09-02 | $17.87 | $17.87 | 16,600 | — | — |
| 2021-09-01 | $17.04 | $17.04 | 3,900 | — | — |
| 2021-08-31 | $17.40 | $17.40 | 8,500 | — | — |
| 2021-08-30 | $17.00 | $17.00 | 29,500 | — | — |
| 2021-08-27 | $17.26 | $17.26 | 27,900 | — | — |
| 2021-08-26 | $17.58 | $17.58 | 12,100 | — | — |
| 2021-08-25 | $17.51 | $17.51 | 14,900 | — | — |
| 2021-08-24 | $17.37 | $17.37 | 28,000 | — | — |
| 2021-08-23 | $16.84 | $16.84 | 16,400 | — | — |
| 2021-08-20 | $16.72 | $16.72 | 13,000 | — | — |
| 2021-08-19 | $17.00 | $17.00 | 20,500 | — | — |
| 2021-08-18 | $17.52 | $17.52 | 16,100 | — | — |
| 2021-08-17 | $17.09 | $17.09 | 33,900 | — | — |
| 2021-08-16 | $18.04 | $18.04 | 17,900 | — | — |
| 2021-08-13 | $18.70 | $18.70 | 6,400 | — | — |
| 2021-08-12 | $18.95 | $18.95 | 7,200 | — | — |
| 2021-08-11 | $19.41 | $19.41 | 12,000 | — | — |
| 2021-08-10 | $19.47 | $19.47 | 26,300 | — | — |
| 2021-08-09 | $19.25 | $19.25 | 46,200 | — | — |
| 2021-08-06 | $18.10 | $18.10 | 24,800 | — | — |
| 2021-08-05 | $17.60 | $17.60 | 10,700 | — | — |
| 2021-08-04 | $17.54 | $17.54 | 13,200 | — | — |
| 2021-08-03 | $17.31 | $17.31 | 10,800 | — | — |
| 2021-08-02 | $17.84 | $17.84 | 15,200 | — | — |
| 2021-07-30 | $17.79 | $17.79 | 23,300 | — | — |
| 2021-07-29 | $17.53 | $17.53 | 43,500 | — | — |
| 2021-07-28 | $16.97 | $16.97 | 26,800 | — | — |
| 2021-07-27 | $17.38 | $17.38 | 9,500 | — | — |
| 2021-07-26 | $17.94 | $17.94 | 15,600 | — | — |
| 2021-07-23 | $17.71 | $17.71 | 8,500 | — | — |
| 2021-07-22 | $18.07 | $18.07 | 8,000 | — | — |
| 2021-07-21 | $18.25 | $18.25 | 32,400 | — | — |
| 2021-07-20 | $18.77 | $18.77 | 25,500 | — | — |
| 2021-07-19 | $17.55 | $17.55 | 25,100 | — | — |
| 2021-07-16 | $18.50 | $18.50 | 49,600 | — | — |
| 2021-07-15 | $18.50 | $18.50 | 240,000 | — | — |
| 2021-07-14 | $18.75 | $18.75 | 40,700 | — | — |
| 2021-07-13 | $19.06 | $19.06 | 41,400 | — | — |
| 2021-07-12 | $20.17 | $20.17 | 41,500 | — | — |
| 2021-07-09 | $20.06 | $20.06 | 63,800 | — | — |
| 2021-07-08 | $21.75 | $21.75 | 68,700 | — | — |
| 2021-07-07 | $20.90 | $20.90 | 37,000 | — | — |
| 2021-07-06 | $20.79 | $20.79 | 22,200 | — | — |
| 2021-07-02 | $21.14 | $21.14 | 50,900 | — | — |
| 2021-07-01 | $21.17 | $21.17 | 35,100 | — | — |
| 2021-06-30 | $21.21 | $21.21 | 33,300 | — | — |
| 2021-06-29 | $20.77 | $20.77 | 26,400 | — | — |
| 2021-06-28 | $20.91 | $20.91 | 32,500 | — | — |
| 2021-06-25 | $19.55 | $19.55 | 60,100 | — | — |
| 2021-06-24 | $20.50 | $20.50 | 106,400 | — | — |
| 2021-06-23 | $22.45 | $22.45 | 182,800 | — | — |
| 2021-06-22 | $20.61 | $20.61 | 312,300 | — | — |
| 2021-06-21 | $18.30 | $18.30 | 46,600 | — | — |
| 2021-06-18 | $19.35 | $19.35 | 296,400 | — | — |
| 2021-06-17 | $20.42 | $20.42 | 150,900 | — | — |
| 2021-06-16 | $20.50 | $20.50 | 82,700 | — | — |
| 2021-06-15 | $18.99 | $18.99 | 132,800 | — | — |
| 2021-06-14 | $18.22 | $18.22 | 131,700 | — | — |
| 2021-06-11 | $16.87 | $16.87 | 15,700 | — | — |
| 2021-06-10 | $16.82 | $16.82 | 5,700 | — | — |
| 2021-06-09 | $17.00 | $17.00 | 28,800 | — | — |
| 2021-06-08 | $17.09 | $17.09 | 22,300 | — | — |
| 2021-06-07 | $17.35 | $17.35 | 24,600 | — | — |
| 2021-06-04 | $18.06 | $18.06 | 36,900 | — | — |
| 2021-06-03 | $17.52 | $17.52 | 43,200 | — | — |
| 2021-06-02 | $17.33 | $17.33 | 36,200 | — | — |
| 2021-06-01 | $17.10 | $17.10 | 33,900 | — | — |
| 2021-05-28 | $17.17 | $17.17 | 83,100 | — | — |
| 2021-05-27 | $16.22 | $16.22 | 59,400 | — | — |
| 2021-05-26 | $15.45 | $15.45 | 10,400 | — | — |
| 2021-05-25 | $15.20 | $15.20 | 15,500 | — | — |
| 2021-05-24 | $15.10 | $15.10 | 41,700 | — | — |
| 2021-05-21 | $15.03 | $15.03 | 29,000 | — | — |
| 2021-05-20 | $14.68 | $14.68 | 57,700 | — | — |
| 2021-05-19 | $14.41 | $14.41 | 20,200 | — | — |
| 2021-05-18 | $14.11 | $14.11 | 5,300 | — | — |
| 2021-05-17 | $13.55 | $13.55 | 26,400 | — | — |
| 2021-05-14 | $14.00 | $14.00 | 37,000 | — | — |
| 2021-05-13 | $13.98 | $13.98 | 27,000 | — | — |
| 2021-05-12 | $14.00 | $14.00 | 38,300 | — | — |
| 2021-05-11 | $13.77 | $13.77 | 27,300 | — | — |
| 2021-05-10 | $13.80 | $13.80 | 36,200 | — | — |
| 2021-05-07 | $13.75 | $13.75 | 15,800 | — | — |
| 2021-05-06 | $13.90 | $13.90 | 14,200 | — | — |
| 2021-05-05 | $13.65 | $13.65 | 19,200 | — | — |
| 2021-05-04 | $13.75 | $13.75 | 50,000 | — | — |
| 2021-05-03 | $13.75 | $13.75 | 26,900 | — | — |
| 2021-04-30 | $14.69 | $14.69 | 30,800 | — | — |
| 2021-04-29 | $14.71 | $14.71 | 83,000 | — | — |
| 2021-04-28 | $14.97 | $14.97 | 29,800 | — | — |
| 2021-04-27 | $14.54 | $14.54 | 20,600 | — | — |
| 2021-04-26 | $14.79 | $14.79 | 40,100 | — | — |
| 2021-04-23 | $14.58 | $14.58 | 14,300 | — | — |
| 2021-04-22 | $14.50 | $14.50 | 16,500 | — | — |
| 2021-04-21 | $14.51 | $14.51 | 26,300 | — | — |
| 2021-04-20 | $14.02 | $14.02 | 89,300 | — | — |
| 2021-04-19 | $14.49 | $14.49 | 39,500 | — | — |
| 2021-04-16 | $14.45 | $14.45 | 44,300 | — | — |
| 2021-04-15 | $14.31 | $14.31 | 27,000 | — | — |
| 2021-04-14 | $14.52 | $14.52 | 44,800 | — | — |
| 2021-04-13 | $14.70 | $14.70 | 53,600 | — | — |
| 2021-04-12 | $14.17 | $14.17 | 56,700 | — | — |
| 2021-04-09 | $13.80 | $13.80 | 24,900 | — | — |
| 2021-04-08 | $13.75 | $13.75 | 28,100 | — | — |
| 2021-04-07 | $13.75 | $13.75 | 32,100 | — | — |
| 2021-04-06 | $13.90 | $13.90 | 46,900 | — | — |
| 2021-04-05 | $13.75 | $13.75 | 79,400 | — | — |
| 2021-04-01 | $13.55 | $13.55 | 14,900 | — | — |
| 2021-03-31 | $13.44 | $13.44 | 48,200 | — | — |
| 2021-03-30 | $12.49 | $12.49 | 52,800 | — | — |
| 2021-03-29 | $11.00 | $11.00 | 59,000 | — | — |
| 2021-03-26 | $11.50 | $11.50 | 51,400 | — | — |
| 2021-03-25 | $11.90 | $11.90 | 127,400 | — | — |
| 2021-03-24 | $12.78 | $12.78 | 75,400 | — | — |
| 2021-03-23 | $12.26 | $12.26 | 101,800 | — | — |
| 2021-03-22 | $12.49 | $12.49 | 45,300 | — | — |
| 2021-03-19 | $12.72 | $12.72 | 64,500 | — | — |
| 2021-03-18 | $13.32 | $13.32 | 30,900 | — | — |
| 2021-03-17 | $13.33 | $13.33 | 36,200 | — | — |
| 2021-03-16 | $13.10 | $13.10 | 38,900 | — | — |
| 2021-03-15 | $14.17 | $14.17 | 34,600 | — | — |
| 2021-03-12 | $14.16 | $14.16 | 50,700 | — | — |
| 2021-03-11 | $14.20 | $14.20 | 125,300 | — | — |
| 2021-03-10 | $12.85 | $12.85 | 40,500 | — | — |
| 2021-03-09 | $12.71 | $12.71 | 56,100 | — | — |
| 2021-03-08 | $12.81 | $12.81 | 54,100 | — | — |
| 2021-03-05 | $13.07 | $13.07 | 155,000 | — | — |
| 2021-03-04 | $12.29 | $12.29 | 114,300 | — | — |
| 2021-03-03 | $12.94 | $12.94 | 125,200 | — | — |
| 2021-03-02 | $13.71 | $13.71 | 81,000 | — | — |
| 2021-03-01 | $13.89 | $13.89 | 123,100 | — | — |
| 2021-02-26 | $14.40 | $14.40 | 188,200 | — | — |
| 2021-02-25 | $13.23 | $13.23 | 635,300 | — | — |
| 2021-02-24 | $18.92 | $18.92 | 115,600 | — | — |
| 2021-02-23 | $18.87 | $18.87 | 183,300 | — | — |
| 2021-02-22 | $19.05 | $19.05 | 120,700 | — | — |
| 2021-02-19 | $19.04 | $19.04 | 349,100 | — | — |
| 2021-02-18 | $17.26 | $17.26 | 241,300 | — | — |
| 2021-02-17 | $17.50 | $17.50 | 431,100 | — | — |
| 2021-02-16 | $16.60 | $16.60 | 673,500 | — | — |
| 2021-02-12 | $16.45 | $16.45 | 1,891,700 | — | — |
| 2021-02-11 | $24.25 | $24.25 | 71,700 | — | — |
| 2021-02-10 | $22.92 | $22.92 | 123,600 | — | — |
| 2021-02-09 | $19.81 | $19.81 | 106,500 | — | — |
| 2021-02-08 | $21.58 | $21.58 | 258,700 | — | — |
| 2021-02-05 | $17.97 | $17.97 | 20,700 | — | — |
| 2021-02-04 | $18.15 | $18.15 | 42,300 | — | — |
| 2021-02-03 | $18.18 | $18.18 | 57,800 | — | — |
| 2021-02-02 | $18.50 | $18.50 | 72,300 | — | — |
| 2021-02-01 | $18.00 | $18.00 | 68,600 | — | — |
| 2021-01-29 | $18.22 | $18.22 | 90,900 | — | — |
| 2021-01-28 | $17.49 | $17.49 | 75,600 | — | — |
| 2021-01-27 | $17.00 | $17.00 | 131,700 | — | — |
| 2021-01-26 | $14.80 | $14.80 | 9,500 | — | — |
| 2021-01-25 | $14.90 | $14.90 | 20,200 | — | — |
| 2021-01-22 | $14.59 | $14.59 | 8,800 | — | — |
| 2021-01-21 | $14.47 | $14.47 | 5,700 | — | — |
| 2021-01-20 | $14.25 | $14.25 | 40,200 | — | — |
| 2021-01-19 | $13.50 | $13.50 | 59,700 | — | — |
| 2021-01-15 | $15.76 | $15.76 | 64,600 | — | — |
| 2021-01-14 | $14.49 | $14.49 | 20,200 | — | — |
| 2021-01-13 | $13.93 | $13.93 | 49,600 | — | — |
| 2021-01-12 | $13.08 | $13.08 | 13,400 | — | — |
| 2021-01-11 | $13.24 | $13.24 | 12,000 | — | — |
| 2021-01-08 | $13.33 | $13.33 | 23,200 | — | — |
| 2021-01-07 | $13.34 | $13.34 | 47,300 | — | — |
| 2021-01-06 | $13.19 | $13.19 | 86,700 | — | — |
| 2021-01-05 | $11.98 | $11.98 | 67,000 | — | — |
| 2021-01-04 | $10.82 | $10.82 | 22,300 | — | — |