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
- 2012-05-22 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 | $11.22 | $11.22 | 284,000 | — | — |
| 2021-12-30 | $11.51 | $11.51 | 166,700 | — | — |
| 2021-12-29 | $11.24 | $11.24 | 284,300 | — | — |
| 2021-12-28 | $11.60 | $11.60 | 214,800 | — | — |
| 2021-12-27 | $12.02 | $12.02 | 227,400 | — | — |
| 2021-12-23 | $11.76 | $11.76 | 150,200 | — | — |
| 2021-12-22 | $11.84 | $11.84 | 242,700 | — | — |
| 2021-12-21 | $11.60 | $11.60 | 156,800 | — | — |
| 2021-12-20 | $11.30 | $11.30 | 229,300 | — | — |
| 2021-12-17 | $11.36 | $11.36 | 417,800 | — | — |
| 2021-12-16 | $11.14 | $11.14 | 241,300 | — | — |
| 2021-12-15 | $11.64 | $11.64 | 339,500 | — | — |
| 2021-12-14 | $11.08 | $11.08 | 344,200 | — | — |
| 2021-12-13 | $11.42 | $11.42 | 345,700 | — | — |
| 2021-12-10 | $11.62 | $11.62 | 298,400 | — | — |
| 2021-12-09 | $12.01 | $12.01 | 296,200 | — | — |
| 2021-12-08 | $12.76 | $12.76 | 292,000 | — | — |
| 2021-12-07 | $12.80 | $12.80 | 405,000 | — | — |
| 2021-12-06 | $12.45 | $12.45 | 438,900 | — | — |
| 2021-12-03 | $12.24 | $12.24 | 455,300 | — | — |
| 2021-12-02 | $13.03 | $13.03 | 212,100 | — | — |
| 2021-12-01 | $12.66 | $12.66 | 350,200 | — | — |
| 2021-11-30 | $13.73 | $13.73 | 241,800 | — | — |
| 2021-11-29 | $13.66 | $13.66 | 276,400 | — | — |
| 2021-11-26 | $13.83 | $13.83 | 246,100 | — | — |
| 2021-11-24 | $14.51 | $14.51 | 246,700 | — | — |
| 2021-11-23 | $13.70 | $13.70 | 333,800 | — | — |
| 2021-11-22 | $13.73 | $13.73 | 442,200 | — | — |
| 2021-11-19 | $14.33 | $14.33 | 525,400 | — | — |
| 2021-11-18 | $15.15 | $15.15 | 249,800 | — | — |
| 2021-11-17 | $15.45 | $15.45 | 437,700 | — | — |
| 2021-11-16 | $15.17 | $15.17 | 418,200 | — | — |
| 2021-11-15 | $15.91 | $15.91 | 547,400 | — | — |
| 2021-11-12 | $16.41 | $16.41 | 148,100 | — | — |
| 2021-11-11 | $16.51 | $16.51 | 287,900 | — | — |
| 2021-11-10 | $16.98 | $16.98 | 417,100 | — | — |
| 2021-11-09 | $17.24 | $17.24 | 210,700 | — | — |
| 2021-11-08 | $18.51 | $18.51 | 132,400 | — | — |
| 2021-11-05 | $18.34 | $18.34 | 150,900 | — | — |
| 2021-11-04 | $18.86 | $18.86 | 528,100 | — | — |
| 2021-11-03 | $17.98 | $17.98 | 185,500 | — | — |
| 2021-11-02 | $17.51 | $17.51 | 149,100 | — | — |
| 2021-11-01 | $17.08 | $17.08 | 187,300 | — | — |
| 2021-10-29 | $16.73 | $16.73 | 171,400 | — | — |
| 2021-10-28 | $17.02 | $17.02 | 137,600 | — | — |
| 2021-10-27 | $16.54 | $16.54 | 206,300 | — | — |
| 2021-10-26 | $16.90 | $16.90 | 245,400 | — | — |
| 2021-10-25 | $17.01 | $17.01 | 212,100 | — | — |
| 2021-10-22 | $17.59 | $17.59 | 176,400 | — | — |
| 2021-10-21 | $18.40 | $18.40 | 163,300 | — | — |
| 2021-10-20 | $17.99 | $17.99 | 89,100 | — | — |
| 2021-10-19 | $18.35 | $18.35 | 226,100 | — | — |
| 2021-10-18 | $17.20 | $17.20 | 203,700 | — | — |
| 2021-10-15 | $17.96 | $17.96 | 410,200 | — | — |
| 2021-10-14 | $16.81 | $16.81 | 178,600 | — | — |
| 2021-10-13 | $17.24 | $17.24 | 81,100 | — | — |
| 2021-10-12 | $17.20 | $17.20 | 84,500 | — | — |
| 2021-10-11 | $16.67 | $16.67 | 140,100 | — | — |
| 2021-10-08 | $17.05 | $17.05 | 115,800 | — | — |
| 2021-10-07 | $17.25 | $17.25 | 143,300 | — | — |
| 2021-10-06 | $17.28 | $17.28 | 88,100 | — | — |
| 2021-10-05 | $17.15 | $17.15 | 100,800 | — | — |
| 2021-10-04 | $17.00 | $17.00 | 166,800 | — | — |
| 2021-10-01 | $17.89 | $17.89 | 197,200 | — | — |
| 2021-09-30 | $17.75 | $17.75 | 127,400 | — | — |
| 2021-09-29 | $17.22 | $17.22 | 153,200 | — | — |
| 2021-09-28 | $17.26 | $17.26 | 254,000 | — | — |
| 2021-09-27 | $18.78 | $18.78 | 146,400 | — | — |
| 2021-09-24 | $18.56 | $18.56 | 92,400 | — | — |
| 2021-09-23 | $19.30 | $19.30 | 177,900 | — | — |
| 2021-09-22 | $18.52 | $18.52 | 170,700 | — | — |
| 2021-09-21 | $18.56 | $18.56 | 204,000 | — | — |
| 2021-09-20 | $18.06 | $18.06 | 281,200 | — | — |
| 2021-09-17 | $19.62 | $19.62 | 250,700 | — | — |
| 2021-09-16 | $18.92 | $18.92 | 139,800 | — | — |
| 2021-09-15 | $17.98 | $17.98 | 189,700 | — | — |
| 2021-09-14 | $18.09 | $18.09 | 168,300 | — | — |
| 2021-09-13 | $18.35 | $18.35 | 288,800 | — | — |
| 2021-09-10 | $18.89 | $18.89 | 132,500 | — | — |
| 2021-09-09 | $19.25 | $19.25 | 199,700 | — | — |
| 2021-09-08 | $18.74 | $18.74 | 203,500 | — | — |
| 2021-09-07 | $19.51 | $19.51 | 234,200 | — | — |
| 2021-09-03 | $19.51 | $19.51 | 146,500 | — | — |
| 2021-09-02 | $19.56 | $19.56 | 157,900 | — | — |
| 2021-09-01 | $19.47 | $19.47 | 172,800 | — | — |
| 2021-08-31 | $18.87 | $18.87 | 257,000 | — | — |
| 2021-08-30 | $18.21 | $18.21 | 259,300 | — | — |
| 2021-08-27 | $18.47 | $18.47 | 195,200 | — | — |
| 2021-08-26 | $17.53 | $17.53 | 166,800 | — | — |
| 2021-08-25 | $17.87 | $17.87 | 122,000 | — | — |
| 2021-08-24 | $17.93 | $17.93 | 138,700 | — | — |
| 2021-08-23 | $18.03 | $18.03 | 454,400 | — | — |
| 2021-08-20 | $16.71 | $16.71 | 225,700 | — | — |
| 2021-08-19 | $17.02 | $17.02 | 277,200 | — | — |
| 2021-08-18 | $17.60 | $17.60 | 212,800 | — | — |
| 2021-08-17 | $17.13 | $17.13 | 375,500 | — | — |
| 2021-08-16 | $17.89 | $17.89 | 231,400 | — | — |
| 2021-08-13 | $17.70 | $17.70 | 403,600 | — | — |
| 2021-08-12 | $18.53 | $18.53 | 322,300 | — | — |
| 2021-08-11 | $18.26 | $18.26 | 1,330,700 | — | — |
| 2021-08-10 | $21.89 | $21.89 | 304,500 | — | — |
| 2021-08-09 | $22.17 | $22.17 | 309,800 | — | — |
| 2021-08-06 | $22.25 | $22.25 | 176,900 | — | — |
| 2021-08-05 | $21.94 | $21.94 | 380,700 | — | — |
| 2021-08-04 | $20.82 | $20.82 | 211,700 | — | — |
| 2021-08-03 | $20.23 | $20.23 | 352,400 | — | — |
| 2021-08-02 | $21.41 | $21.41 | 395,000 | — | — |
| 2021-07-30 | $22.23 | $22.23 | 480,600 | — | — |
| 2021-07-29 | $20.85 | $20.85 | 236,100 | — | — |
| 2021-07-28 | $20.00 | $20.00 | 242,400 | — | — |
| 2021-07-27 | $20.20 | $20.20 | 366,600 | — | — |
| 2021-07-26 | $20.45 | $20.45 | 585,000 | — | — |
| 2021-07-23 | $20.15 | $20.15 | 719,500 | — | — |
| 2021-07-22 | $18.36 | $18.36 | 237,100 | — | — |
| 2021-07-21 | $17.57 | $17.57 | 337,100 | — | — |
| 2021-07-20 | $17.21 | $17.21 | 211,600 | — | — |
| 2021-07-19 | $16.61 | $16.61 | 282,700 | — | — |
| 2021-07-16 | $16.58 | $16.58 | 203,000 | — | — |
| 2021-07-15 | $16.73 | $16.73 | 303,100 | — | — |
| 2021-07-14 | $16.95 | $16.95 | 419,900 | — | — |
| 2021-07-13 | $18.48 | $18.48 | 320,400 | — | — |
| 2021-07-12 | $18.66 | $18.66 | 272,400 | — | — |
| 2021-07-09 | $18.54 | $18.54 | 228,700 | — | — |
| 2021-07-08 | $17.98 | $17.98 | 245,700 | — | — |
| 2021-07-07 | $17.62 | $17.62 | 279,100 | — | — |
| 2021-07-06 | $17.93 | $17.93 | 365,900 | — | — |
| 2021-07-02 | $18.18 | $18.18 | 343,100 | — | — |
| 2021-07-01 | $18.53 | $18.53 | 348,100 | — | — |
| 2021-06-30 | $19.09 | $19.09 | 442,200 | — | — |
| 2021-06-29 | $18.86 | $18.86 | 437,000 | — | — |
| 2021-06-28 | $19.43 | $19.43 | 315,700 | — | — |
| 2021-06-25 | $20.27 | $20.27 | 2,789,000 | — | — |
| 2021-06-24 | $19.98 | $19.98 | 681,500 | — | — |
| 2021-06-23 | $19.14 | $19.14 | 250,700 | — | — |
| 2021-06-22 | $18.67 | $18.67 | 234,700 | — | — |
| 2021-06-21 | $18.81 | $18.81 | 257,800 | — | — |
| 2021-06-18 | $18.88 | $18.88 | 237,400 | — | — |
| 2021-06-17 | $19.31 | $19.31 | 287,600 | — | — |
| 2021-06-16 | $18.99 | $18.99 | 251,500 | — | — |
| 2021-06-15 | $19.32 | $19.32 | 319,100 | — | — |
| 2021-06-14 | $19.08 | $19.08 | 441,400 | — | — |
| 2021-06-11 | $19.69 | $19.69 | 313,700 | — | — |
| 2021-06-10 | $20.01 | $20.01 | 478,600 | — | — |
| 2021-06-09 | $20.40 | $20.40 | 1,071,500 | — | — |
| 2021-06-08 | $19.02 | $19.02 | 474,300 | — | — |
| 2021-06-07 | $19.23 | $19.23 | 867,200 | — | — |
| 2021-06-04 | $17.90 | $17.90 | 230,900 | — | — |
| 2021-06-03 | $18.00 | $18.00 | 219,200 | — | — |
| 2021-06-02 | $18.02 | $18.02 | 294,900 | — | — |
| 2021-06-01 | $18.46 | $18.46 | 163,500 | — | — |
| 2021-05-28 | $18.42 | $18.42 | 214,800 | — | — |
| 2021-05-27 | $18.19 | $18.19 | 140,100 | — | — |
| 2021-05-26 | $17.85 | $17.85 | 244,400 | — | — |
| 2021-05-25 | $18.12 | $18.12 | 152,200 | — | — |
| 2021-05-24 | $18.36 | $18.36 | 243,900 | — | — |
| 2021-05-21 | $18.50 | $18.50 | 212,300 | — | — |
| 2021-05-20 | $19.13 | $19.13 | 413,900 | — | — |
| 2021-05-19 | $18.59 | $18.59 | 221,200 | — | — |
| 2021-05-18 | $18.36 | $18.36 | 208,900 | — | — |
| 2021-05-17 | $17.47 | $17.47 | 256,100 | — | — |
| 2021-05-14 | $18.08 | $18.08 | 251,500 | — | — |
| 2021-05-13 | $17.45 | $17.45 | 282,000 | — | — |
| 2021-05-12 | $17.86 | $17.86 | 446,400 | — | — |
| 2021-05-11 | $17.66 | $17.66 | 309,100 | — | — |
| 2021-05-10 | $17.30 | $17.30 | 379,400 | — | — |
| 2021-05-07 | $18.94 | $18.94 | 176,800 | — | — |
| 2021-05-06 | $18.54 | $18.54 | 362,800 | — | — |
| 2021-05-05 | $19.00 | $19.00 | 282,800 | — | — |
| 2021-05-04 | $19.32 | $19.32 | 372,000 | — | — |
| 2021-05-03 | $20.79 | $20.79 | 205,500 | — | — |
| 2021-04-30 | $20.83 | $20.83 | 247,700 | — | — |
| 2021-04-29 | $21.20 | $21.20 | 240,300 | — | — |
| 2021-04-28 | $21.42 | $21.42 | 267,300 | — | — |
| 2021-04-27 | $20.64 | $20.64 | 227,600 | — | — |
| 2021-04-26 | $20.81 | $20.81 | 332,900 | — | — |
| 2021-04-23 | $19.84 | $19.84 | 270,600 | — | — |
| 2021-04-22 | $18.83 | $18.83 | 279,700 | — | — |
| 2021-04-21 | $18.00 | $18.00 | 302,000 | — | — |
| 2021-04-20 | $17.48 | $17.48 | 415,000 | — | — |
| 2021-04-19 | $17.23 | $17.23 | 610,800 | — | — |
| 2021-04-16 | $17.94 | $17.94 | 629,500 | — | — |
| 2021-04-15 | $19.26 | $19.26 | 319,200 | — | — |
| 2021-04-14 | $20.80 | $20.80 | 330,800 | — | — |
| 2021-04-13 | $20.11 | $20.11 | 550,200 | — | — |
| 2021-04-12 | $21.47 | $21.47 | 240,800 | — | — |
| 2021-04-09 | $22.12 | $22.12 | 299,000 | — | — |
| 2021-04-08 | $22.55 | $22.55 | 265,700 | — | — |
| 2021-04-07 | $21.52 | $21.52 | 314,900 | — | — |
| 2021-04-06 | $22.77 | $22.77 | 340,100 | — | — |
| 2021-04-05 | $22.50 | $22.50 | 402,100 | — | — |
| 2021-04-01 | $21.58 | $21.58 | 355,200 | — | — |
| 2021-03-31 | $21.14 | $21.14 | 629,100 | — | — |
| 2021-03-30 | $19.58 | $19.58 | 1,005,400 | — | — |
| 2021-03-29 | $18.75 | $18.75 | 292,100 | — | — |
| 2021-03-26 | $20.03 | $20.03 | 350,100 | — | — |
| 2021-03-25 | $19.91 | $19.91 | 538,000 | — | — |
| 2021-03-24 | $19.63 | $19.63 | 528,700 | — | — |
| 2021-03-23 | $21.55 | $21.55 | 627,400 | — | — |
| 2021-03-22 | $22.59 | $22.59 | 945,100 | — | — |
| 2021-03-19 | $20.02 | $20.02 | 452,900 | — | — |
| 2021-03-18 | $20.09 | $20.09 | 451,700 | — | — |
| 2021-03-17 | $20.93 | $20.93 | 361,100 | — | — |
| 2021-03-16 | $20.93 | $20.93 | 397,900 | — | — |
| 2021-03-15 | $21.60 | $21.60 | 337,200 | — | — |
| 2021-03-12 | $20.25 | $20.25 | 289,600 | — | — |
| 2021-03-11 | $20.50 | $20.50 | 244,800 | — | — |
| 2021-03-10 | $19.31 | $19.31 | 421,600 | — | — |
| 2021-03-09 | $19.31 | $19.31 | 369,400 | — | — |
| 2021-03-08 | $17.59 | $17.59 | 594,100 | — | — |
| 2021-03-05 | $17.34 | $17.34 | 2,350,300 | — | — |
| 2021-03-04 | $20.07 | $20.07 | 665,400 | — | — |
| 2021-03-03 | $22.46 | $22.46 | 474,600 | — | — |
| 2021-03-02 | $23.72 | $23.72 | 343,100 | — | — |
| 2021-03-01 | $23.48 | $23.48 | 396,400 | — | — |
| 2021-02-26 | $23.42 | $23.42 | 795,200 | — | — |
| 2021-02-25 | $21.64 | $21.64 | 474,300 | — | — |
| 2021-02-24 | $23.75 | $23.75 | 287,800 | — | — |
| 2021-02-23 | $24.16 | $24.16 | 1,357,200 | — | — |
| 2021-02-22 | $24.72 | $24.72 | 1,129,100 | — | — |
| 2021-02-19 | $24.00 | $24.00 | 1,932,400 | — | — |
| 2021-02-18 | $25.80 | $25.80 | 441,600 | — | — |
| 2021-02-17 | $27.65 | $27.65 | 416,200 | — | — |
| 2021-02-16 | $29.00 | $29.00 | 322,600 | — | — |
| 2021-02-12 | $28.99 | $28.99 | 347,800 | — | — |
| 2021-02-11 | $25.44 | $25.44 | 375,500 | — | — |
| 2021-02-10 | $26.49 | $26.49 | 297,700 | — | — |
| 2021-02-09 | $26.26 | $26.26 | 258,800 | — | — |
| 2021-02-08 | $26.01 | $26.01 | 221,500 | — | — |
| 2021-02-05 | $24.38 | $24.38 | 282,100 | — | — |
| 2021-02-04 | $24.90 | $24.90 | 306,600 | — | — |
| 2021-02-03 | $24.00 | $24.00 | 160,900 | — | — |
| 2021-02-02 | $23.31 | $23.31 | 134,400 | — | — |
| 2021-02-01 | $23.64 | $23.64 | 172,200 | — | — |
| 2021-01-29 | $23.63 | $23.63 | 217,200 | — | — |
| 2021-01-28 | $24.27 | $24.27 | 213,000 | — | — |
| 2021-01-27 | $23.92 | $23.92 | 477,000 | — | — |
| 2021-01-26 | $24.38 | $24.38 | 610,300 | — | — |
| 2021-01-25 | $23.09 | $23.09 | 574,300 | — | — |
| 2021-01-22 | $22.32 | $22.32 | 555,100 | — | — |
| 2021-01-21 | $19.39 | $19.39 | 226,100 | — | — |
| 2021-01-20 | $19.63 | $19.63 | 318,300 | — | — |
| 2021-01-19 | $19.27 | $19.27 | 623,600 | — | — |
| 2021-01-15 | $17.50 | $17.50 | 452,000 | — | — |
| 2021-01-14 | $15.76 | $15.76 | 190,100 | — | — |
| 2021-01-13 | $15.82 | $15.82 | 296,200 | — | — |
| 2021-01-12 | $15.46 | $15.46 | 210,600 | — | — |
| 2021-01-11 | $15.26 | $15.26 | 165,600 | — | — |
| 2021-01-08 | $15.65 | $15.65 | 159,300 | — | — |
| 2021-01-07 | $15.94 | $15.94 | 276,900 | — | — |
| 2021-01-06 | $15.34 | $15.34 | 161,300 | — | — |
| 2021-01-05 | $15.43 | $15.43 | 147,700 | — | — |
| 2021-01-04 | $15.19 | $15.19 | 376,800 | — | — |