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
- 2020-09-17 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 | $11.89 | $11.89 | 53,400 | — | — |
| 2021-12-30 | $11.95 | $11.95 | 202,000 | — | — |
| 2021-12-29 | $11.95 | $11.95 | 81,300 | — | — |
| 2021-12-28 | $12.37 | $12.37 | 86,100 | — | — |
| 2021-12-27 | $12.63 | $12.63 | 69,100 | — | — |
| 2021-12-23 | $12.90 | $12.90 | 152,900 | — | — |
| 2021-12-22 | $12.41 | $12.41 | 70,800 | — | — |
| 2021-12-21 | $12.40 | $12.40 | 156,100 | — | — |
| 2021-12-20 | $12.29 | $12.29 | 173,500 | — | — |
| 2021-12-17 | $12.55 | $12.55 | 1,204,700 | — | — |
| 2021-12-16 | $12.51 | $12.51 | 128,400 | — | — |
| 2021-12-15 | $12.95 | $12.95 | 143,200 | — | — |
| 2021-12-14 | $12.68 | $12.68 | 45,600 | — | — |
| 2021-12-13 | $13.25 | $13.25 | 95,300 | — | — |
| 2021-12-10 | $13.12 | $13.12 | 70,700 | — | — |
| 2021-12-09 | $13.14 | $13.14 | 137,500 | — | — |
| 2021-12-08 | $13.59 | $13.59 | 293,500 | — | — |
| 2021-12-07 | $13.47 | $13.47 | 159,800 | — | — |
| 2021-12-06 | $12.61 | $12.61 | 146,300 | — | — |
| 2021-12-03 | $13.19 | $13.19 | 376,600 | — | — |
| 2021-12-02 | $12.45 | $12.45 | 432,600 | — | — |
| 2021-12-01 | $12.66 | $12.65 | 200,200 | — | — |
| 2021-11-30 | $14.21 | $14.21 | 160,700 | — | — |
| 2021-11-29 | $14.33 | $14.33 | 90,500 | — | — |
| 2021-11-26 | $14.71 | $14.71 | 130,800 | — | — |
| 2021-11-24 | $15.86 | $15.86 | 106,000 | — | — |
| 2021-11-23 | $14.97 | $14.97 | 155,000 | — | — |
| 2021-11-22 | $15.21 | $15.21 | 258,500 | — | — |
| 2021-11-19 | $15.79 | $15.79 | 192,000 | — | — |
| 2021-11-18 | $15.96 | $15.96 | 377,300 | — | — |
| 2021-11-17 | $14.91 | $14.91 | 153,900 | — | — |
| 2021-11-16 | $14.93 | $14.93 | 137,800 | — | — |
| 2021-11-15 | $14.61 | $14.61 | 352,900 | — | — |
| 2021-11-12 | $14.27 | $14.27 | 346,500 | — | — |
| 2021-11-11 | $14.21 | $14.21 | 128,100 | — | — |
| 2021-11-10 | $14.35 | $14.35 | 102,400 | — | — |
| 2021-11-09 | $14.82 | $14.82 | 64,800 | — | — |
| 2021-11-08 | $15.25 | $15.25 | 184,900 | — | — |
| 2021-11-05 | $15.02 | $15.02 | 146,700 | — | — |
| 2021-11-04 | $14.85 | $14.85 | 170,000 | — | — |
| 2021-11-03 | $14.72 | $14.72 | 401,200 | — | — |
| 2021-11-02 | $14.14 | $14.14 | 164,700 | — | — |
| 2021-11-01 | $14.53 | $14.53 | 292,300 | — | — |
| 2021-10-29 | $14.51 | $14.51 | 381,000 | — | — |
| 2021-10-28 | $14.52 | $14.52 | 178,500 | — | — |
| 2021-10-27 | $14.28 | $14.28 | 143,100 | — | — |
| 2021-10-26 | $13.96 | $13.96 | 356,000 | — | — |
| 2021-10-25 | $14.15 | $14.15 | 113,200 | — | — |
| 2021-10-22 | $14.33 | $14.33 | 197,400 | — | — |
| 2021-10-21 | $14.37 | $14.37 | 164,400 | — | — |
| 2021-10-20 | $14.18 | $14.18 | 146,000 | — | — |
| 2021-10-19 | $14.42 | $14.42 | 66,500 | — | — |
| 2021-10-18 | $14.18 | $14.18 | 89,200 | — | — |
| 2021-10-15 | $14.88 | $14.88 | 156,900 | — | — |
| 2021-10-14 | $14.89 | $14.89 | 103,900 | — | — |
| 2021-10-13 | $14.88 | $14.88 | 346,000 | — | — |
| 2021-10-12 | $14.79 | $14.79 | 92,700 | — | — |
| 2021-10-11 | $14.29 | $14.29 | 81,900 | — | — |
| 2021-10-08 | $14.30 | $14.30 | 152,900 | — | — |
| 2021-10-07 | $15.02 | $15.02 | 186,800 | — | — |
| 2021-10-06 | $15.41 | $15.41 | 104,100 | — | — |
| 2021-10-05 | $15.74 | $15.74 | 146,700 | — | — |
| 2021-10-04 | $15.68 | $15.68 | 128,200 | — | — |
| 2021-10-01 | $16.07 | $16.07 | 278,100 | — | — |
| 2021-09-30 | $16.24 | $16.24 | 267,800 | — | — |
| 2021-09-29 | $16.60 | $16.60 | 158,600 | — | — |
| 2021-09-28 | $17.43 | $17.43 | 262,700 | — | — |
| 2021-09-27 | $16.37 | $16.37 | 256,500 | — | — |
| 2021-09-24 | $16.42 | $16.42 | 205,700 | — | — |
| 2021-09-23 | $17.05 | $17.05 | 369,900 | — | — |
| 2021-09-22 | $16.12 | $16.12 | 165,800 | — | — |
| 2021-09-21 | $16.15 | $16.15 | 190,500 | — | — |
| 2021-09-20 | $15.90 | $15.90 | 218,600 | — | — |
| 2021-09-17 | $16.00 | $16.00 | 498,900 | — | — |
| 2021-09-16 | $16.10 | $16.10 | 81,300 | — | — |
| 2021-09-15 | $16.28 | $16.28 | 378,100 | — | — |
| 2021-09-14 | $15.60 | $15.60 | 295,200 | — | — |
| 2021-09-13 | $15.90 | $15.90 | 151,100 | — | — |
| 2021-09-10 | $15.95 | $15.95 | 1,239,800 | — | — |
| 2021-09-09 | $16.02 | $16.02 | 523,400 | — | — |
| 2021-09-08 | $16.27 | $16.27 | 295,400 | — | — |
| 2021-09-07 | $16.29 | $16.29 | 104,300 | — | — |
| 2021-09-03 | $16.63 | $16.63 | 119,300 | — | — |
| 2021-09-02 | $16.70 | $16.70 | 110,300 | — | — |
| 2021-09-01 | $16.91 | $16.91 | 121,000 | — | — |
| 2021-08-31 | $16.93 | $16.93 | 203,100 | — | — |
| 2021-08-30 | $16.49 | $16.49 | 96,400 | — | — |
| 2021-08-27 | $16.82 | $16.82 | 525,700 | — | — |
| 2021-08-26 | $16.18 | $16.18 | 404,300 | — | — |
| 2021-08-25 | $16.37 | $16.37 | 156,100 | — | — |
| 2021-08-24 | $16.22 | $16.22 | 156,100 | — | — |
| 2021-08-23 | $16.56 | $16.56 | 116,500 | — | — |
| 2021-08-20 | $16.09 | $16.09 | 170,300 | — | — |
| 2021-08-19 | $15.69 | $15.69 | 77,000 | — | — |
| 2021-08-18 | $16.16 | $16.16 | 269,600 | — | — |
| 2021-08-17 | $16.58 | $16.58 | 136,500 | — | — |
| 2021-08-16 | $16.56 | $16.56 | 178,200 | — | — |
| 2021-08-13 | $17.33 | $17.33 | 85,700 | — | — |
| 2021-08-12 | $17.33 | $17.33 | 158,500 | — | — |
| 2021-08-11 | $16.50 | $16.50 | 296,600 | — | — |
| 2021-08-10 | $17.63 | $17.63 | 242,000 | — | — |
| 2021-08-09 | $18.42 | $18.42 | 463,000 | — | — |
| 2021-08-06 | $18.99 | $18.99 | 565,100 | — | — |
| 2021-08-05 | $18.88 | $18.88 | 370,300 | — | — |
| 2021-08-04 | $18.39 | $18.39 | 564,600 | — | — |
| 2021-08-03 | $17.59 | $17.59 | 189,900 | — | — |
| 2021-08-02 | $17.94 | $17.94 | 188,600 | — | — |
| 2021-07-30 | $18.07 | $18.07 | 178,100 | — | — |
| 2021-07-29 | $18.87 | $18.87 | 143,900 | — | — |
| 2021-07-28 | $19.57 | $19.57 | 153,600 | — | — |
| 2021-07-27 | $19.42 | $19.42 | 161,400 | — | — |
| 2021-07-26 | $19.48 | $19.48 | 357,700 | — | — |
| 2021-07-23 | $19.52 | $19.52 | 353,400 | — | — |
| 2021-07-22 | $19.12 | $19.12 | 137,700 | — | — |
| 2021-07-21 | $19.49 | $19.49 | 128,200 | — | — |
| 2021-07-20 | $19.59 | $19.59 | 175,400 | — | — |
| 2021-07-19 | $19.69 | $19.69 | 178,200 | — | — |
| 2021-07-16 | $19.00 | $19.00 | 101,800 | — | — |
| 2021-07-15 | $18.90 | $18.90 | 134,700 | — | — |
| 2021-07-14 | $18.48 | $18.48 | 187,100 | — | — |
| 2021-07-13 | $19.80 | $19.80 | 431,000 | — | — |
| 2021-07-12 | $20.90 | $20.90 | 104,400 | — | — |
| 2021-07-09 | $21.01 | $21.01 | 226,100 | — | — |
| 2021-07-08 | $20.77 | $20.77 | 110,400 | — | — |
| 2021-07-07 | $20.98 | $20.98 | 63,700 | — | — |
| 2021-07-06 | $20.73 | $20.73 | 115,700 | — | — |
| 2021-07-02 | $21.24 | $21.24 | 95,600 | — | — |
| 2021-07-01 | $21.46 | $21.46 | 83,700 | — | — |
| 2021-06-30 | $21.04 | $21.04 | 130,400 | — | — |
| 2021-06-29 | $22.00 | $22.00 | 346,300 | — | — |
| 2021-06-28 | $22.33 | $22.33 | 153,400 | — | — |
| 2021-06-25 | $21.84 | $21.84 | 2,269,800 | — | — |
| 2021-06-24 | $21.93 | $21.93 | 206,200 | — | — |
| 2021-06-23 | $21.36 | $21.36 | 233,100 | — | — |
| 2021-06-22 | $20.86 | $20.86 | 668,100 | — | — |
| 2021-06-21 | $21.92 | $21.92 | 218,600 | — | — |
| 2021-06-18 | $21.49 | $21.49 | 257,100 | — | — |
| 2021-06-17 | $21.58 | $21.58 | 154,900 | — | — |
| 2021-06-16 | $21.00 | $21.00 | 235,400 | — | — |
| 2021-06-15 | $20.46 | $20.46 | 241,800 | — | — |
| 2021-06-14 | $20.94 | $20.94 | 436,500 | — | — |
| 2021-06-11 | $20.52 | $20.52 | 132,600 | — | — |
| 2021-06-10 | $20.81 | $20.81 | 149,400 | — | — |
| 2021-06-09 | $20.32 | $20.32 | 168,300 | — | — |
| 2021-06-08 | $20.00 | $20.00 | 345,600 | — | — |
| 2021-06-07 | $19.70 | $19.70 | 241,000 | — | — |
| 2021-06-04 | $18.14 | $18.14 | 96,100 | — | — |
| 2021-06-03 | $18.02 | $18.02 | 221,200 | — | — |
| 2021-06-02 | $19.05 | $19.05 | 179,900 | — | — |
| 2021-06-01 | $18.62 | $18.62 | 127,100 | — | — |
| 2021-05-28 | $19.11 | $19.11 | 135,600 | — | — |
| 2021-05-27 | $18.84 | $18.84 | 329,100 | — | — |
| 2021-05-26 | $19.56 | $19.56 | 144,500 | — | — |
| 2021-05-25 | $18.94 | $18.94 | 152,300 | — | — |
| 2021-05-24 | $18.74 | $18.74 | 199,900 | — | — |
| 2021-05-21 | $18.35 | $18.35 | 140,900 | — | — |
| 2021-05-20 | $18.17 | $18.17 | 114,600 | — | — |
| 2021-05-19 | $17.53 | $17.53 | 138,700 | — | — |
| 2021-05-18 | $17.57 | $17.57 | 186,100 | — | — |
| 2021-05-17 | $17.98 | $17.98 | 123,500 | — | — |
| 2021-05-14 | $17.47 | $17.47 | 143,800 | — | — |
| 2021-05-13 | $16.98 | $16.98 | 206,900 | — | — |
| 2021-05-12 | $17.24 | $17.24 | 241,100 | — | — |
| 2021-05-11 | $17.84 | $17.84 | 178,000 | — | — |
| 2021-05-10 | $18.03 | $18.03 | 158,400 | — | — |
| 2021-05-07 | $18.71 | $18.71 | 117,700 | — | — |
| 2021-05-06 | $18.12 | $18.12 | 170,300 | — | — |
| 2021-05-05 | $17.80 | $17.80 | 220,000 | — | — |
| 2021-05-04 | $17.55 | $17.55 | 210,100 | — | — |
| 2021-05-03 | $17.89 | $17.89 | 202,100 | — | — |
| 2021-04-30 | $19.68 | $19.68 | 376,300 | — | — |
| 2021-04-29 | $19.20 | $19.20 | 317,100 | — | — |
| 2021-04-28 | $18.97 | $18.97 | 204,700 | — | — |
| 2021-04-27 | $18.72 | $18.72 | 207,300 | — | — |
| 2021-04-26 | $18.53 | $18.53 | 134,000 | — | — |
| 2021-04-23 | $18.40 | $18.40 | 211,700 | — | — |
| 2021-04-22 | $17.14 | $17.14 | 351,100 | — | — |
| 2021-04-21 | $17.24 | $17.24 | 381,600 | — | — |
| 2021-04-20 | $17.33 | $17.33 | 619,000 | — | — |
| 2021-04-19 | $17.88 | $17.88 | 366,200 | — | — |
| 2021-04-16 | $17.45 | $17.45 | 195,800 | — | — |
| 2021-04-15 | $17.53 | $17.53 | 270,300 | — | — |
| 2021-04-14 | $17.16 | $17.16 | 137,600 | — | — |
| 2021-04-13 | $16.90 | $16.90 | 194,200 | — | — |
| 2021-04-12 | $16.70 | $16.70 | 222,900 | — | — |
| 2021-04-09 | $16.75 | $16.75 | 272,900 | — | — |
| 2021-04-08 | $16.75 | $16.75 | 359,600 | — | — |
| 2021-04-07 | $16.44 | $16.44 | 147,100 | — | — |
| 2021-04-06 | $16.45 | $16.45 | 246,500 | — | — |
| 2021-04-05 | $17.19 | $17.19 | 380,300 | — | — |
| 2021-04-01 | $15.94 | $15.94 | 197,000 | — | — |
| 2021-03-31 | $15.53 | $15.53 | 170,500 | — | — |
| 2021-03-30 | $15.23 | $15.23 | 255,400 | — | — |
| 2021-03-29 | $14.62 | $14.62 | 199,000 | — | — |
| 2021-03-26 | $14.71 | $14.71 | 160,500 | — | — |
| 2021-03-25 | $14.68 | $14.68 | 158,700 | — | — |
| 2021-03-24 | $14.00 | $14.00 | 393,500 | — | — |
| 2021-03-23 | $15.20 | $15.20 | 177,000 | — | — |
| 2021-03-22 | $15.81 | $15.81 | 301,000 | — | — |
| 2021-03-19 | $15.81 | $15.81 | 503,700 | — | — |
| 2021-03-18 | $16.11 | $16.11 | 126,900 | — | — |
| 2021-03-17 | $16.57 | $16.57 | 134,900 | — | — |
| 2021-03-16 | $16.63 | $16.63 | 314,200 | — | — |
| 2021-03-15 | $16.77 | $16.77 | 293,900 | — | — |
| 2021-03-12 | $16.84 | $16.84 | 208,400 | — | — |
| 2021-03-11 | $16.38 | $16.38 | 567,700 | — | — |
| 2021-03-10 | $15.25 | $15.25 | 491,600 | — | — |
| 2021-03-09 | $15.64 | $15.64 | 565,900 | — | — |
| 2021-03-08 | $16.00 | $16.00 | 439,300 | — | — |
| 2021-03-05 | $15.60 | $15.60 | 515,100 | — | — |
| 2021-03-04 | $15.70 | $15.70 | 332,800 | — | — |
| 2021-03-03 | $16.68 | $16.68 | 339,500 | — | — |
| 2021-03-02 | $17.77 | $17.77 | 249,900 | — | — |
| 2021-03-01 | $17.71 | $17.71 | 442,500 | — | — |
| 2021-02-26 | $18.47 | $18.47 | 433,600 | — | — |
| 2021-02-25 | $19.34 | $19.34 | 225,400 | — | — |
| 2021-02-24 | $20.23 | $20.23 | 298,000 | — | — |
| 2021-02-23 | $19.18 | $19.18 | 360,900 | — | — |
| 2021-02-22 | $19.68 | $19.68 | 409,100 | — | — |
| 2021-02-19 | $18.79 | $18.79 | 229,000 | — | — |
| 2021-02-18 | $19.35 | $19.35 | 642,500 | — | — |
| 2021-02-17 | $18.62 | $18.62 | 283,700 | — | — |
| 2021-02-16 | $18.48 | $18.48 | 381,700 | — | — |
| 2021-02-12 | $18.61 | $18.61 | 354,800 | — | — |
| 2021-02-11 | $18.81 | $18.81 | 323,600 | — | — |
| 2021-02-10 | $18.72 | $18.72 | 309,800 | — | — |
| 2021-02-09 | $19.49 | $19.49 | 496,200 | — | — |
| 2021-02-08 | $20.31 | $20.31 | 333,300 | — | — |
| 2021-02-05 | $20.49 | $20.49 | 332,900 | — | — |
| 2021-02-04 | $20.75 | $20.75 | 254,100 | — | — |
| 2021-02-03 | $20.39 | $20.39 | 440,000 | — | — |
| 2021-02-02 | $20.34 | $20.34 | 639,500 | — | — |
| 2021-02-01 | $18.99 | $18.99 | 525,900 | — | — |
| 2021-01-29 | $19.33 | $19.33 | 585,500 | — | — |
| 2021-01-28 | $18.69 | $18.69 | 1,121,600 | — | — |
| 2021-01-27 | $18.40 | $18.40 | 775,200 | — | — |
| 2021-01-26 | $18.72 | $18.72 | 1,167,000 | — | — |
| 2021-01-25 | $19.92 | $19.92 | 1,402,200 | — | — |
| 2021-01-22 | $20.20 | $20.20 | 1,638,900 | — | — |
| 2021-01-21 | $21.24 | $21.24 | 4,131,600 | — | — |
| 2021-01-20 | $28.53 | $28.53 | 245,900 | — | — |
| 2021-01-19 | $28.96 | $28.96 | 140,400 | — | — |
| 2021-01-15 | $28.61 | $28.61 | 157,900 | — | — |
| 2021-01-14 | $29.05 | $29.05 | 136,800 | — | — |
| 2021-01-13 | $29.30 | $29.30 | 132,600 | — | — |
| 2021-01-12 | $28.74 | $28.74 | 157,100 | — | — |
| 2021-01-11 | $26.90 | $26.90 | 191,300 | — | — |
| 2021-01-08 | $27.13 | $27.13 | 286,800 | — | — |
| 2021-01-07 | $23.22 | $23.22 | 125,600 | — | — |
| 2021-01-06 | $21.42 | $21.42 | 218,800 | — | — |
| 2021-01-05 | $18.87 | $18.87 | 105,800 | — | — |
| 2021-01-04 | $19.01 | $19.01 | 211,400 | — | — |