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
- 2014-10-08 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 | $14.00 | $36.58 | 215,500 | — | — |
| 2021-12-30 | $14.00 | $36.58 | 196,100 | — | — |
| 2021-12-29 | $14.02 | $36.63 | 285,500 | — | — |
| 2021-12-28 | $14.01 | $36.59 | 265,300 | — | — |
| 2021-12-27 | $14.01 | $36.61 | 514,500 | — | — |
| 2021-12-23 | $14.01 | $36.61 | 378,800 | — | — |
| 2021-12-22 | $13.93 | $36.40 | 292,000 | — | — |
| 2021-12-21 | $14.14 | $35.64 | 636,400 | — | — |
| 2021-12-20 | $14.44 | $36.39 | 458,600 | — | — |
| 2021-12-17 | $14.18 | $35.74 | 285,000 | — | — |
| 2021-12-16 | $14.15 | $35.66 | 234,100 | — | — |
| 2021-12-15 | $14.28 | $35.99 | 501,200 | — | — |
| 2021-12-14 | $14.73 | $37.13 | 245,000 | — | — |
| 2021-12-13 | $15.09 | $38.03 | 187,100 | — | — |
| 2021-12-10 | $15.36 | $38.71 | 192,800 | — | — |
| 2021-12-09 | $15.49 | $38.74 | 223,700 | — | — |
| 2021-12-08 | $15.48 | $38.71 | 166,400 | — | — |
| 2021-12-07 | $15.33 | $38.34 | 188,000 | — | — |
| 2021-12-06 | $15.13 | $37.84 | 228,200 | — | — |
| 2021-12-03 | $15.06 | $37.66 | 275,000 | — | — |
| 2021-12-02 | $15.15 | $37.89 | 202,200 | — | — |
| 2021-12-01 | $14.95 | $37.39 | 249,000 | — | — |
| 2021-11-30 | $15.00 | $37.51 | 311,100 | — | — |
| 2021-11-29 | $15.15 | $37.89 | 192,400 | — | — |
| 2021-11-26 | $15.10 | $37.76 | 292,300 | — | — |
| 2021-11-24 | $15.25 | $38.14 | 142,300 | — | — |
| 2021-11-23 | $15.25 | $38.14 | 199,500 | — | — |
| 2021-11-22 | $15.22 | $38.06 | 390,500 | — | — |
| 2021-11-19 | $15.12 | $37.81 | 292,400 | — | — |
| 2021-11-18 | $15.02 | $37.56 | 257,100 | — | — |
| 2021-11-17 | $15.21 | $38.04 | 255,100 | — | — |
| 2021-11-16 | $14.96 | $37.41 | 514,400 | — | — |
| 2021-11-15 | $14.58 | $36.46 | 82,200 | — | — |
| 2021-11-12 | $14.35 | $35.89 | 84,200 | — | — |
| 2021-11-11 | $14.37 | $35.94 | 212,500 | — | — |
| 2021-11-10 | $14.60 | $36.51 | 70,100 | — | — |
| 2021-11-09 | $14.57 | $36.44 | 226,200 | — | — |
| 2021-11-08 | $14.87 | $36.89 | 298,200 | — | — |
| 2021-11-05 | $14.81 | $36.74 | 132,200 | — | — |
| 2021-11-04 | $14.60 | $36.22 | 177,200 | — | — |
| 2021-11-03 | $14.59 | $36.19 | 195,700 | — | — |
| 2021-11-02 | $14.41 | $35.75 | 335,400 | — | — |
| 2021-11-01 | $14.06 | $34.88 | 272,900 | — | — |
| 2021-10-29 | $14.06 | $34.88 | 130,700 | — | — |
| 2021-10-28 | $14.05 | $34.85 | 280,000 | — | — |
| 2021-10-27 | $14.04 | $34.83 | 112,700 | — | — |
| 2021-10-26 | $14.02 | $34.77 | 225,900 | — | — |
| 2021-10-25 | $14.04 | $34.83 | 110,900 | — | — |
| 2021-10-22 | $14.05 | $34.85 | 163,200 | — | — |
| 2021-10-21 | $14.05 | $34.85 | 309,400 | — | — |
| 2021-10-20 | $14.03 | $34.80 | 168,400 | — | — |
| 2021-10-19 | $14.05 | $34.85 | 146,800 | — | — |
| 2021-10-18 | $14.04 | $34.83 | 130,400 | — | — |
| 2021-10-15 | $14.06 | $34.88 | 92,500 | — | — |
| 2021-10-14 | $14.00 | $34.73 | 144,100 | — | — |
| 2021-10-13 | $14.02 | $34.78 | 64,100 | — | — |
| 2021-10-12 | $14.04 | $34.83 | 69,400 | — | — |
| 2021-10-11 | $14.05 | $34.85 | 161,900 | — | — |
| 2021-10-08 | $14.11 | $35.00 | 115,800 | — | — |
| 2021-10-07 | $14.15 | $34.80 | 233,900 | — | — |
| 2021-10-06 | $13.99 | $34.41 | 166,200 | — | — |
| 2021-10-05 | $14.02 | $34.48 | 139,900 | — | — |
| 2021-10-04 | $13.81 | $33.97 | 263,200 | — | — |
| 2021-10-01 | $13.70 | $33.70 | 275,900 | — | — |
| 2021-09-30 | $13.62 | $33.50 | 121,700 | — | — |
| 2021-09-29 | $13.59 | $33.43 | 103,700 | — | — |
| 2021-09-28 | $13.50 | $33.21 | 234,000 | — | — |
| 2021-09-27 | $13.62 | $33.50 | 238,400 | — | — |
| 2021-09-24 | $13.71 | $33.72 | 98,000 | — | — |
| 2021-09-23 | $13.71 | $33.72 | 106,300 | — | — |
| 2021-09-22 | $13.69 | $33.67 | 120,000 | — | — |
| 2021-09-21 | $13.51 | $33.23 | 94,900 | — | — |
| 2021-09-20 | $13.52 | $33.25 | 234,900 | — | — |
| 2021-09-17 | $13.73 | $33.77 | 77,900 | — | — |
| 2021-09-16 | $13.63 | $33.53 | 105,000 | — | — |
| 2021-09-15 | $13.76 | $33.85 | 136,000 | — | — |
| 2021-09-14 | $13.75 | $33.82 | 92,200 | — | — |
| 2021-09-13 | $13.88 | $34.14 | 295,600 | — | — |
| 2021-09-10 | $14.03 | $34.51 | 187,900 | — | — |
| 2021-09-09 | $14.16 | $34.83 | 337,900 | — | — |
| 2021-09-08 | $14.11 | $34.46 | 737,800 | — | — |
| 2021-09-07 | $13.99 | $34.17 | 254,700 | — | — |
| 2021-09-03 | $13.89 | $33.92 | 125,700 | — | — |
| 2021-09-02 | $13.90 | $33.95 | 107,400 | — | — |
| 2021-09-01 | $13.90 | $33.95 | 163,400 | — | — |
| 2021-08-31 | $13.85 | $33.83 | 112,500 | — | — |
| 2021-08-30 | $13.84 | $33.80 | 123,300 | — | — |
| 2021-08-27 | $13.88 | $33.90 | 105,800 | — | — |
| 2021-08-26 | $13.81 | $33.73 | 108,100 | — | — |
| 2021-08-25 | $13.87 | $33.87 | 125,000 | — | — |
| 2021-08-24 | $13.68 | $33.41 | 188,900 | — | — |
| 2021-08-23 | $13.66 | $33.36 | 206,200 | — | — |
| 2021-08-20 | $13.92 | $34.00 | 155,300 | — | — |
| 2021-08-19 | $13.76 | $33.61 | 167,500 | — | — |
| 2021-08-18 | $13.94 | $34.04 | 86,800 | — | — |
| 2021-08-17 | $13.94 | $34.04 | 192,500 | — | — |
| 2021-08-16 | $14.14 | $34.53 | 135,100 | — | — |
| 2021-08-13 | $14.29 | $34.90 | 277,600 | — | — |
| 2021-08-12 | $14.40 | $35.17 | 277,200 | — | — |
| 2021-08-11 | $14.00 | $34.19 | 350,800 | — | — |
| 2021-08-10 | $13.51 | $32.99 | 87,400 | — | — |
| 2021-08-09 | $13.52 | $32.77 | 172,900 | — | — |
| 2021-08-06 | $13.48 | $32.68 | 73,800 | — | — |
| 2021-08-05 | $13.53 | $32.80 | 137,000 | — | — |
| 2021-08-04 | $13.50 | $32.73 | 136,700 | — | — |
| 2021-08-03 | $13.50 | $32.73 | 227,100 | — | — |
| 2021-08-02 | $13.17 | $31.93 | 246,600 | — | — |
| 2021-07-30 | $13.30 | $32.24 | 98,100 | — | — |
| 2021-07-29 | $13.29 | $32.22 | 75,600 | — | — |
| 2021-07-28 | $13.15 | $31.88 | 59,400 | — | — |
| 2021-07-27 | $13.03 | $31.59 | 94,500 | — | — |
| 2021-07-26 | $13.23 | $32.07 | 76,700 | — | — |
| 2021-07-23 | $13.20 | $32.00 | 90,100 | — | — |
| 2021-07-22 | $13.27 | $32.17 | 58,500 | — | — |
| 2021-07-21 | $13.18 | $31.95 | 78,800 | — | — |
| 2021-07-20 | $12.92 | $31.32 | 89,200 | — | — |
| 2021-07-19 | $12.73 | $30.86 | 219,400 | — | — |
| 2021-07-16 | $13.09 | $31.73 | 83,700 | — | — |
| 2021-07-15 | $13.05 | $31.64 | 108,400 | — | — |
| 2021-07-14 | $13.08 | $31.71 | 63,800 | — | — |
| 2021-07-13 | $13.09 | $31.73 | 212,600 | — | — |
| 2021-07-12 | $13.34 | $32.34 | 136,500 | — | — |
| 2021-07-09 | $13.11 | $31.79 | 181,100 | — | — |
| 2021-07-08 | $13.25 | $31.88 | 242,800 | — | — |
| 2021-07-07 | $13.41 | $32.26 | 239,200 | — | — |
| 2021-07-06 | $13.54 | $32.58 | 312,000 | — | — |
| 2021-07-02 | $13.55 | $32.60 | 117,200 | — | — |
| 2021-07-01 | $13.54 | $32.58 | 149,800 | — | — |
| 2021-06-30 | $13.55 | $32.60 | 142,600 | — | — |
| 2021-06-29 | $13.59 | $32.70 | 85,100 | — | — |
| 2021-06-28 | $13.55 | $32.60 | 127,300 | — | — |
| 2021-06-25 | $13.52 | $32.53 | 76,900 | — | — |
| 2021-06-24 | $13.53 | $32.55 | 190,000 | — | — |
| 2021-06-23 | $13.54 | $32.58 | 68,500 | — | — |
| 2021-06-22 | $13.53 | $32.55 | 137,100 | — | — |
| 2021-06-21 | $13.62 | $32.77 | 132,100 | — | — |
| 2021-06-18 | $13.60 | $32.72 | 149,300 | — | — |
| 2021-06-17 | $13.68 | $32.91 | 96,000 | — | — |
| 2021-06-16 | $13.78 | $33.15 | 97,600 | — | — |
| 2021-06-15 | $13.88 | $33.39 | 138,300 | — | — |
| 2021-06-14 | $13.90 | $33.44 | 178,700 | — | — |
| 2021-06-11 | $13.78 | $33.15 | 150,400 | — | — |
| 2021-06-10 | $13.95 | $33.56 | 338,100 | — | — |
| 2021-06-09 | $14.25 | $34.28 | 162,300 | — | — |
| 2021-06-08 | $14.36 | $34.36 | 119,700 | — | — |
| 2021-06-07 | $14.40 | $34.45 | 128,700 | — | — |
| 2021-06-04 | $14.39 | $34.43 | 182,500 | — | — |
| 2021-06-03 | $14.30 | $34.21 | 493,900 | — | — |
| 2021-06-02 | $13.93 | $33.33 | 239,000 | — | — |
| 2021-06-01 | $13.61 | $32.56 | 229,500 | — | — |
| 2021-05-28 | $13.28 | $31.77 | 124,800 | — | — |
| 2021-05-27 | $13.38 | $32.01 | 171,800 | — | — |
| 2021-05-26 | $13.40 | $32.06 | 147,500 | — | — |
| 2021-05-25 | $13.49 | $32.27 | 72,400 | — | — |
| 2021-05-24 | $13.52 | $32.35 | 195,900 | — | — |
| 2021-05-21 | $13.50 | $32.30 | 125,600 | — | — |
| 2021-05-20 | $13.50 | $32.30 | 184,800 | — | — |
| 2021-05-19 | $13.49 | $32.27 | 363,400 | — | — |
| 2021-05-18 | $13.74 | $32.87 | 428,100 | — | — |
| 2021-05-17 | $13.70 | $32.78 | 376,700 | — | — |
| 2021-05-14 | $13.51 | $32.32 | 842,500 | — | — |
| 2021-05-13 | $12.70 | $30.38 | 90,300 | — | — |
| 2021-05-12 | $12.29 | $29.40 | 133,100 | — | — |
| 2021-05-11 | $12.55 | $30.03 | 72,300 | — | — |
| 2021-05-10 | $12.68 | $30.34 | 309,200 | — | — |
| 2021-05-07 | $12.99 | $31.08 | 121,700 | — | — |
| 2021-05-06 | $13.06 | $31.05 | 120,700 | — | — |
| 2021-05-05 | $13.01 | $30.94 | 129,300 | — | — |
| 2021-05-04 | $12.84 | $30.53 | 143,600 | — | — |
| 2021-05-03 | $12.83 | $30.51 | 185,700 | — | — |
| 2021-04-30 | $12.50 | $29.72 | 106,500 | — | — |
| 2021-04-29 | $12.50 | $29.71 | 117,900 | — | — |
| 2021-04-28 | $12.46 | $29.63 | 204,000 | — | — |
| 2021-04-27 | $12.40 | $29.49 | 157,600 | — | — |
| 2021-04-26 | $12.35 | $29.37 | 458,500 | — | — |
| 2021-04-23 | $12.28 | $29.20 | 147,100 | — | — |
| 2021-04-22 | $12.24 | $29.10 | 64,300 | — | — |
| 2021-04-21 | $12.25 | $29.13 | 171,400 | — | — |
| 2021-04-20 | $12.24 | $29.10 | 232,100 | — | — |
| 2021-04-19 | $12.30 | $29.25 | 142,500 | — | — |
| 2021-04-16 | $12.30 | $29.25 | 122,700 | — | — |
| 2021-04-15 | $12.30 | $29.25 | 128,700 | — | — |
| 2021-04-14 | $12.30 | $29.25 | 103,100 | — | — |
| 2021-04-13 | $12.27 | $29.18 | 220,000 | — | — |
| 2021-04-12 | $12.37 | $29.41 | 612,100 | — | — |
| 2021-04-09 | $12.15 | $28.89 | 87,600 | — | — |
| 2021-04-08 | $12.30 | $29.06 | 82,900 | — | — |
| 2021-04-07 | $12.30 | $29.06 | 104,500 | — | — |
| 2021-04-06 | $12.15 | $28.70 | 57,400 | — | — |
| 2021-04-05 | $12.18 | $28.77 | 131,800 | — | — |
| 2021-04-01 | $12.23 | $28.89 | 118,100 | — | — |
| 2021-03-31 | $11.98 | $28.30 | 83,600 | — | — |
| 2021-03-30 | $11.88 | $28.06 | 55,800 | — | — |
| 2021-03-29 | $11.91 | $28.14 | 170,500 | — | — |
| 2021-03-26 | $11.94 | $28.21 | 88,900 | — | — |
| 2021-03-25 | $11.91 | $28.14 | 91,700 | — | — |
| 2021-03-24 | $11.91 | $28.14 | 149,600 | — | — |
| 2021-03-23 | $11.89 | $28.09 | 106,000 | — | — |
| 2021-03-22 | $11.89 | $28.09 | 216,400 | — | — |
| 2021-03-19 | $11.62 | $27.45 | 173,200 | — | — |
| 2021-03-18 | $11.59 | $27.38 | 228,800 | — | — |
| 2021-03-17 | $11.48 | $27.12 | 98,600 | — | — |
| 2021-03-16 | $11.45 | $27.05 | 47,100 | — | — |
| 2021-03-15 | $11.44 | $27.03 | 93,400 | — | — |
| 2021-03-12 | $11.48 | $27.12 | 76,200 | — | — |
| 2021-03-11 | $11.51 | $27.19 | 78,800 | — | — |
| 2021-03-10 | $11.59 | $27.19 | 113,400 | — | — |
| 2021-03-09 | $11.42 | $26.79 | 82,400 | — | — |
| 2021-03-08 | $11.30 | $26.51 | 206,400 | — | — |
| 2021-03-05 | $11.39 | $26.72 | 134,600 | — | — |
| 2021-03-04 | $11.48 | $26.93 | 136,800 | — | — |
| 2021-03-03 | $11.40 | $26.74 | 84,900 | — | — |
| 2021-03-02 | $11.45 | $26.86 | 134,200 | — | — |
| 2021-03-01 | $11.36 | $26.65 | 149,200 | — | — |
| 2021-02-26 | $11.09 | $26.02 | 420,500 | — | — |
| 2021-02-25 | $11.39 | $26.72 | 78,400 | — | — |
| 2021-02-24 | $11.66 | $27.35 | 99,100 | — | — |
| 2021-02-23 | $11.45 | $26.86 | 142,400 | — | — |
| 2021-02-22 | $11.52 | $27.03 | 143,900 | — | — |
| 2021-02-19 | $11.59 | $27.19 | 77,900 | — | — |
| 2021-02-18 | $11.50 | $26.98 | 79,100 | — | — |
| 2021-02-17 | $11.60 | $27.21 | 56,000 | — | — |
| 2021-02-16 | $11.51 | $27.00 | 176,600 | — | — |
| 2021-02-12 | $11.55 | $27.10 | 83,800 | — | — |
| 2021-02-11 | $11.42 | $26.79 | 132,800 | — | — |
| 2021-02-10 | $11.54 | $26.89 | 149,900 | — | — |
| 2021-02-09 | $11.47 | $26.72 | 64,400 | — | — |
| 2021-02-08 | $11.42 | $26.61 | 147,900 | — | — |
| 2021-02-05 | $11.39 | $26.54 | 90,000 | — | — |
| 2021-02-04 | $11.44 | $26.65 | 138,800 | — | — |
| 2021-02-03 | $11.38 | $26.51 | 101,400 | — | — |
| 2021-02-02 | $11.28 | $26.28 | 184,200 | — | — |
| 2021-02-01 | $11.00 | $25.63 | 225,400 | — | — |
| 2021-01-29 | $10.75 | $25.05 | 76,600 | — | — |
| 2021-01-28 | $10.83 | $25.23 | 93,800 | — | — |
| 2021-01-27 | $10.65 | $24.81 | 158,500 | — | — |
| 2021-01-26 | $10.89 | $25.37 | 266,900 | — | — |
| 2021-01-25 | $11.25 | $26.21 | 190,900 | — | — |
| 2021-01-22 | $11.30 | $26.33 | 128,000 | — | — |
| 2021-01-21 | $11.10 | $25.86 | 102,200 | — | — |
| 2021-01-20 | $11.21 | $26.12 | 66,900 | — | — |
| 2021-01-19 | $11.07 | $25.79 | 120,700 | — | — |
| 2021-01-15 | $11.07 | $25.79 | 120,000 | — | — |
| 2021-01-14 | $10.74 | $25.02 | 92,700 | — | — |
| 2021-01-13 | $10.63 | $24.77 | 76,600 | — | — |
| 2021-01-12 | $10.57 | $24.63 | 105,000 | — | — |
| 2021-01-11 | $10.61 | $24.72 | 114,000 | — | — |
| 2021-01-08 | $10.72 | $24.79 | 121,900 | — | — |
| 2021-01-07 | $10.65 | $24.63 | 107,100 | — | — |
| 2021-01-06 | $10.39 | $24.03 | 106,100 | — | — |
| 2021-01-05 | $10.12 | $23.40 | 188,200 | — | — |
| 2021-01-04 | $10.15 | $23.47 | 100,800 | — | — |