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
- 2018-06-01 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 | $19.04 | $19.04 | 14,800 | — | — |
| 2021-12-30 | $18.14 | $18.14 | 35,400 | — | — |
| 2021-12-29 | $18.67 | $18.67 | 14,200 | — | — |
| 2021-12-28 | $18.50 | $18.50 | 33,200 | — | — |
| 2021-12-27 | $17.98 | $17.98 | 41,300 | — | — |
| 2021-12-23 | $18.37 | $18.37 | 19,000 | — | — |
| 2021-12-22 | $18.20 | $18.20 | 11,400 | — | — |
| 2021-12-21 | $17.86 | $17.86 | 30,100 | — | — |
| 2021-12-20 | $17.80 | $17.80 | 30,800 | — | — |
| 2021-12-17 | $17.56 | $17.56 | 16,900 | — | — |
| 2021-12-16 | $17.38 | $17.38 | 19,900 | — | — |
| 2021-12-15 | $18.30 | $18.30 | 37,900 | — | — |
| 2021-12-14 | $18.39 | $18.39 | 45,900 | — | — |
| 2021-12-13 | $19.40 | $19.40 | 51,200 | — | — |
| 2021-12-10 | $20.56 | $20.56 | 57,400 | — | — |
| 2021-12-09 | $21.02 | $21.02 | 19,600 | — | — |
| 2021-12-08 | $21.80 | $21.80 | 39,400 | — | — |
| 2021-12-07 | $20.84 | $20.84 | 53,300 | — | — |
| 2021-12-06 | $19.49 | $19.49 | 46,200 | — | — |
| 2021-12-03 | $19.15 | $19.15 | 29,000 | — | — |
| 2021-12-02 | $19.85 | $19.85 | 32,300 | — | — |
| 2021-12-01 | $18.92 | $18.92 | 40,100 | — | — |
| 2021-11-30 | $20.40 | $20.40 | 50,000 | — | — |
| 2021-11-29 | $21.53 | $21.53 | 43,900 | — | — |
| 2021-11-26 | $20.71 | $20.71 | 37,600 | — | — |
| 2021-11-24 | $21.16 | $21.16 | 31,800 | — | — |
| 2021-11-23 | $20.43 | $20.43 | 45,000 | — | — |
| 2021-11-22 | $21.35 | $21.35 | 69,200 | — | — |
| 2021-11-19 | $20.81 | $20.81 | 35,100 | — | — |
| 2021-11-18 | $19.69 | $19.69 | 34,200 | — | — |
| 2021-11-17 | $20.22 | $20.22 | 64,400 | — | — |
| 2021-11-16 | $22.37 | $22.37 | 88,500 | — | — |
| 2021-11-15 | $22.20 | $22.20 | 74,600 | — | — |
| 2021-11-12 | $23.83 | $23.83 | 92,100 | — | — |
| 2021-11-11 | $25.17 | $25.17 | 123,000 | — | — |
| 2021-11-10 | $28.72 | $28.72 | 96,900 | — | — |
| 2021-11-09 | $30.51 | $30.51 | 87,900 | — | — |
| 2021-11-08 | $27.96 | $27.96 | 139,900 | — | — |
| 2021-11-05 | $24.50 | $24.50 | 44,800 | — | — |
| 2021-11-04 | $25.19 | $25.19 | 59,100 | — | — |
| 2021-11-03 | $26.60 | $26.60 | 46,200 | — | — |
| 2021-11-02 | $27.33 | $27.33 | 41,200 | — | — |
| 2021-11-01 | $29.85 | $29.85 | 165,500 | — | — |
| 2021-10-29 | $31.97 | $31.97 | 21,100 | — | — |
| 2021-10-28 | $30.74 | $30.74 | 19,300 | — | — |
| 2021-10-27 | $29.74 | $29.74 | 19,300 | — | — |
| 2021-10-26 | $31.02 | $31.02 | 17,100 | — | — |
| 2021-10-25 | $31.28 | $31.28 | 32,000 | — | — |
| 2021-10-22 | $30.75 | $30.75 | 16,800 | — | — |
| 2021-10-21 | $30.45 | $30.45 | 22,300 | — | — |
| 2021-10-20 | $30.75 | $30.75 | 26,100 | — | — |
| 2021-10-19 | $31.00 | $31.00 | 66,100 | — | — |
| 2021-10-18 | $30.50 | $30.50 | 98,000 | — | — |
| 2021-10-15 | $25.40 | $25.40 | 42,200 | — | — |
| 2021-10-14 | $24.76 | $24.76 | 23,000 | — | — |
| 2021-10-13 | $25.79 | $25.79 | 50,700 | — | — |
| 2021-10-12 | $26.43 | $26.43 | 28,300 | — | — |
| 2021-10-11 | $27.31 | $27.31 | 36,000 | — | — |
| 2021-10-08 | $26.61 | $26.61 | 29,800 | — | — |
| 2021-10-07 | $28.50 | $28.50 | 45,900 | — | — |
| 2021-10-06 | $29.46 | $29.46 | 39,500 | — | — |
| 2021-10-05 | $30.50 | $30.50 | 23,100 | — | — |
| 2021-10-04 | $29.48 | $29.48 | 61,500 | — | — |
| 2021-10-01 | $32.31 | $32.31 | 26,300 | — | — |
| 2021-09-30 | $31.18 | $31.18 | 29,900 | — | — |
| 2021-09-29 | $30.27 | $30.27 | 40,800 | — | — |
| 2021-09-28 | $30.85 | $30.85 | 50,000 | — | — |
| 2021-09-27 | $32.40 | $32.40 | 59,800 | — | — |
| 2021-09-24 | $31.04 | $31.04 | 15,200 | — | — |
| 2021-09-23 | $31.30 | $31.30 | 33,500 | — | — |
| 2021-09-22 | $30.88 | $30.88 | 32,900 | — | — |
| 2021-09-21 | $29.03 | $29.03 | 54,600 | — | — |
| 2021-09-20 | $27.85 | $27.85 | 117,800 | — | — |
| 2021-09-17 | $32.39 | $32.39 | 66,100 | — | — |
| 2021-09-16 | $33.81 | $33.81 | 135,100 | — | — |
| 2021-09-15 | $30.64 | $30.64 | 40,700 | — | — |
| 2021-09-14 | $29.50 | $29.50 | 45,100 | — | — |
| 2021-09-13 | $29.73 | $29.73 | 75,500 | — | — |
| 2021-09-10 | $29.54 | $29.54 | 39,300 | — | — |
| 2021-09-09 | $30.15 | $30.15 | 47,100 | — | — |
| 2021-09-08 | $30.00 | $30.00 | 52,700 | — | — |
| 2021-09-07 | $29.49 | $29.49 | 30,200 | — | — |
| 2021-09-03 | $28.00 | $28.00 | 63,100 | — | — |
| 2021-09-02 | $29.79 | $29.79 | 65,700 | — | — |
| 2021-09-01 | $28.99 | $28.99 | 115,600 | — | — |
| 2021-08-31 | $29.70 | $29.70 | 35,300 | — | — |
| 2021-08-30 | $29.70 | $29.70 | 51,500 | — | — |
| 2021-08-27 | $29.37 | $29.37 | 75,100 | — | — |
| 2021-08-26 | $28.50 | $28.50 | 26,500 | — | — |
| 2021-08-25 | $27.60 | $27.60 | 33,500 | — | — |
| 2021-08-24 | $28.03 | $28.03 | 46,900 | — | — |
| 2021-08-23 | $27.88 | $27.88 | 34,300 | — | — |
| 2021-08-20 | $25.12 | $25.12 | 22,100 | — | — |
| 2021-08-19 | $25.20 | $25.20 | 16,300 | — | — |
| 2021-08-18 | $26.21 | $26.21 | 15,100 | — | — |
| 2021-08-17 | $25.50 | $25.50 | 15,000 | — | — |
| 2021-08-16 | $25.43 | $25.43 | 30,100 | — | — |
| 2021-08-13 | $26.52 | $26.52 | 15,500 | — | — |
| 2021-08-12 | $26.10 | $26.10 | 12,400 | — | — |
| 2021-08-11 | $26.40 | $26.40 | 17,200 | — | — |
| 2021-08-10 | $27.00 | $27.00 | 28,600 | — | — |
| 2021-08-09 | $24.11 | $24.11 | 29,700 | — | — |
| 2021-08-06 | $23.65 | $23.65 | 21,500 | — | — |
| 2021-08-05 | $24.29 | $24.29 | 25,500 | — | — |
| 2021-08-04 | $24.25 | $24.25 | 28,700 | — | — |
| 2021-08-03 | $22.89 | $22.89 | 13,600 | — | — |
| 2021-08-02 | $22.50 | $22.50 | 23,300 | — | — |
| 2021-07-30 | $22.35 | $22.35 | 14,700 | — | — |
| 2021-07-29 | $22.76 | $22.76 | 12,400 | — | — |
| 2021-07-28 | $21.50 | $21.50 | 9,500 | — | — |
| 2021-07-27 | $21.94 | $21.94 | 9,700 | — | — |
| 2021-07-26 | $21.93 | $21.93 | 23,700 | — | — |
| 2021-07-23 | $22.49 | $22.49 | 18,500 | — | — |
| 2021-07-22 | $23.40 | $23.40 | 15,100 | — | — |
| 2021-07-21 | $24.29 | $24.29 | 16,600 | — | — |
| 2021-07-20 | $23.42 | $23.42 | 31,900 | — | — |
| 2021-07-19 | $21.84 | $21.84 | 53,900 | — | — |
| 2021-07-16 | $21.78 | $21.78 | 65,100 | — | — |
| 2021-07-15 | $24.71 | $24.71 | 18,700 | — | — |
| 2021-07-14 | $25.58 | $25.58 | 21,600 | — | — |
| 2021-07-13 | $25.79 | $25.79 | 35,000 | — | — |
| 2021-07-12 | $27.92 | $27.92 | 20,300 | — | — |
| 2021-07-09 | $27.99 | $27.99 | 23,000 | — | — |
| 2021-07-08 | $26.49 | $26.49 | 18,800 | — | — |
| 2021-07-07 | $26.38 | $26.38 | 32,600 | — | — |
| 2021-07-06 | $27.51 | $27.51 | 31,200 | — | — |
| 2021-07-02 | $27.54 | $27.54 | 49,600 | — | — |
| 2021-07-01 | $25.41 | $25.41 | 44,600 | — | — |
| 2021-06-30 | $24.34 | $24.34 | 94,900 | — | — |
| 2021-06-29 | $25.65 | $25.65 | 32,600 | — | — |
| 2021-06-28 | $26.67 | $26.67 | 56,500 | — | — |
| 2021-06-25 | $27.45 | $27.45 | 126,500 | — | — |
| 2021-06-24 | $30.70 | $30.70 | 77,500 | — | — |
| 2021-06-23 | $29.61 | $29.61 | 96,700 | — | — |
| 2021-06-22 | $28.50 | $28.50 | 35,300 | — | — |
| 2021-06-21 | $28.40 | $28.40 | 40,000 | — | — |
| 2021-06-18 | $27.10 | $27.10 | 91,100 | — | — |
| 2021-06-17 | $27.63 | $27.63 | 38,300 | — | — |
| 2021-06-16 | $28.47 | $28.47 | 54,700 | — | — |
| 2021-06-15 | $28.90 | $28.90 | 51,100 | — | — |
| 2021-06-14 | $28.06 | $28.06 | 45,800 | — | — |
| 2021-06-11 | $29.51 | $29.51 | 67,400 | — | — |
| 2021-06-10 | $31.45 | $31.45 | 46,000 | — | — |
| 2021-06-09 | $31.26 | $31.26 | 77,100 | — | — |
| 2021-06-08 | $32.62 | $32.62 | 172,000 | — | — |
| 2021-06-07 | $29.74 | $29.74 | 180,500 | — | — |
| 2021-06-04 | $27.44 | $27.44 | 213,600 | — | — |
| 2021-06-03 | $32.89 | $32.89 | 236,400 | — | — |
| 2021-06-02 | $27.89 | $27.89 | 867,600 | — | — |
| 2021-06-01 | $22.22 | $22.22 | 124,200 | — | — |
| 2021-05-28 | $18.25 | $18.25 | 24,800 | — | — |
| 2021-05-27 | $18.30 | $18.30 | 28,300 | — | — |
| 2021-05-26 | $18.72 | $18.72 | 36,800 | — | — |
| 2021-05-25 | $17.65 | $17.65 | 67,200 | — | — |
| 2021-05-24 | $17.76 | $17.76 | 80,200 | — | — |
| 2021-05-21 | $17.08 | $17.08 | 200,500 | — | — |
| 2021-05-20 | $14.85 | $14.85 | 127,900 | — | — |
| 2021-05-19 | $14.92 | $14.92 | 111,700 | — | — |
| 2021-05-18 | $14.06 | $14.06 | 32,100 | — | — |
| 2021-05-17 | $13.73 | $13.73 | 12,500 | — | — |
| 2021-05-14 | $13.44 | $13.44 | 36,500 | — | — |
| 2021-05-13 | $12.77 | $12.77 | 37,400 | — | — |
| 2021-05-12 | $13.31 | $13.31 | 46,200 | — | — |
| 2021-05-11 | $14.17 | $14.17 | 38,500 | — | — |
| 2021-05-10 | $15.28 | $15.28 | 34,100 | — | — |
| 2021-05-07 | $15.12 | $15.12 | 25,100 | — | — |
| 2021-05-06 | $14.54 | $14.54 | 59,200 | — | — |
| 2021-05-05 | $15.00 | $15.00 | 47,300 | — | — |
| 2021-05-04 | $15.35 | $15.35 | 123,500 | — | — |
| 2021-05-03 | $14.70 | $14.70 | 227,100 | — | — |
| 2021-04-30 | $12.85 | $12.85 | 30,800 | — | — |
| 2021-04-29 | $12.33 | $12.33 | 57,200 | — | — |
| 2021-04-28 | $12.09 | $12.09 | 108,500 | — | — |
| 2021-04-27 | $11.31 | $11.31 | 94,700 | — | — |
| 2021-04-26 | $10.35 | $10.35 | 86,700 | — | — |
| 2021-04-23 | $10.31 | $10.31 | 46,300 | — | — |
| 2021-04-22 | $9.78 | $9.78 | 30,700 | — | — |
| 2021-04-21 | $9.79 | $9.79 | 95,400 | — | — |
| 2021-04-20 | $8.50 | $8.50 | 24,100 | — | — |
| 2021-04-19 | $9.09 | $9.09 | 42,300 | — | — |
| 2021-04-16 | $8.26 | $8.26 | 12,200 | — | — |
| 2021-04-15 | $7.74 | $7.74 | 47,400 | — | — |
| 2021-04-14 | $8.76 | $8.76 | 73,400 | — | — |
| 2021-04-13 | $8.40 | $8.40 | 23,000 | — | — |
| 2021-04-12 | $8.43 | $8.43 | 34,900 | — | — |
| 2021-04-09 | $9.30 | $9.30 | 19,700 | — | — |
| 2021-04-08 | $9.03 | $9.03 | 39,900 | — | — |
| 2021-04-07 | $8.45 | $8.45 | 2,500 | — | — |
| 2021-04-06 | $8.50 | $8.50 | 10,800 | — | — |
| 2021-04-05 | $8.38 | $8.38 | 9,000 | — | — |
| 2021-04-01 | $8.67 | $8.67 | 5,600 | — | — |
| 2021-03-31 | $8.75 | $8.75 | 16,900 | — | — |
| 2021-03-30 | $8.35 | $8.35 | 5,700 | — | — |
| 2021-03-29 | $8.10 | $8.10 | 30,100 | — | — |
| 2021-03-26 | $8.51 | $8.51 | 16,200 | — | — |
| 2021-03-25 | $8.74 | $8.74 | 44,200 | — | — |
| 2021-03-24 | $8.33 | $8.33 | 63,400 | — | — |
| 2021-03-23 | $8.84 | $8.84 | 63,700 | — | — |
| 2021-03-22 | $9.86 | $9.86 | 54,900 | — | — |
| 2021-03-19 | $9.77 | $9.77 | 213,600 | — | — |
| 2021-03-18 | $9.42 | $9.42 | 122,300 | — | — |
| 2021-03-17 | $9.52 | $9.52 | 74,700 | — | — |
| 2021-03-16 | $9.30 | $9.30 | 60,400 | — | — |
| 2021-03-15 | $9.25 | $9.25 | 147,500 | — | — |
| 2021-03-12 | $7.87 | $7.87 | 342,900 | — | — |
| 2021-03-11 | $7.72 | $7.72 | 48,500 | — | — |
| 2021-03-10 | $7.91 | $7.91 | 68,500 | — | — |
| 2021-03-09 | $7.52 | $7.52 | 22,600 | — | — |
| 2021-03-08 | $7.19 | $7.19 | 47,200 | — | — |
| 2021-03-05 | $6.94 | $6.94 | 33,600 | — | — |
| 2021-03-04 | $6.62 | $6.62 | 50,100 | — | — |
| 2021-03-03 | $7.10 | $7.10 | 34,700 | — | — |
| 2021-03-02 | $7.48 | $7.48 | 37,000 | — | — |
| 2021-03-01 | $7.45 | $7.45 | 14,800 | — | — |
| 2021-02-26 | $7.53 | $7.53 | 22,100 | — | — |
| 2021-02-25 | $7.62 | $7.62 | 27,600 | — | — |
| 2021-02-24 | $7.91 | $7.91 | 27,200 | — | — |
| 2021-02-23 | $7.76 | $7.76 | 149,000 | — | — |
| 2021-02-22 | $9.40 | $9.40 | 62,600 | — | — |
| 2021-02-19 | $9.83 | $9.83 | 228,600 | — | — |
| 2021-02-18 | $8.62 | $8.62 | 52,600 | — | — |
| 2021-02-17 | $9.25 | $9.25 | 192,200 | — | — |
| 2021-02-16 | $10.53 | $10.53 | 670,700 | — | — |
| 2021-02-12 | $10.06 | $10.06 | 1,411,900 | — | — |
| 2021-02-11 | $8.18 | $8.18 | 93,100 | — | — |
| 2021-02-10 | $7.70 | $7.70 | 64,600 | — | — |
| 2021-02-09 | $8.12 | $8.12 | 91,800 | — | — |
| 2021-02-08 | $8.35 | $8.35 | 72,700 | — | — |
| 2021-02-05 | $7.68 | $7.68 | 33,000 | — | — |
| 2021-02-04 | $7.65 | $7.65 | 84,000 | — | — |
| 2021-02-03 | $7.15 | $7.15 | 170,300 | — | — |
| 2021-02-02 | $7.18 | $7.18 | 65,600 | — | — |
| 2021-02-01 | $7.91 | $7.91 | 157,800 | — | — |
| 2021-01-29 | $8.94 | $8.94 | 1,147,400 | — | — |
| 2021-01-28 | $7.57 | $7.57 | 172,900 | — | — |
| 2021-01-27 | $6.32 | $6.32 | 18,100 | — | — |
| 2021-01-26 | $6.62 | $6.62 | 53,700 | — | — |
| 2021-01-25 | $6.70 | $6.70 | 56,400 | — | — |
| 2021-01-22 | $6.40 | $6.40 | 58,100 | — | — |
| 2021-01-21 | $6.44 | $6.44 | 20,200 | — | — |
| 2021-01-20 | $6.11 | $6.11 | 10,700 | — | — |
| 2021-01-19 | $6.55 | $6.55 | 51,900 | — | — |
| 2021-01-15 | $6.76 | $6.76 | 28,500 | — | — |
| 2021-01-14 | $6.12 | $6.12 | 30,600 | — | — |
| 2021-01-13 | $6.27 | $6.27 | 21,400 | — | — |
| 2021-01-12 | $6.59 | $6.59 | 38,200 | — | — |
| 2021-01-11 | $6.58 | $6.58 | 28,700 | — | — |
| 2021-01-08 | $6.60 | $6.60 | 37,700 | — | — |
| 2021-01-07 | $6.39 | $6.39 | 103,700 | — | — |
| 2021-01-06 | $6.21 | $6.21 | 63,800 | — | — |
| 2021-01-05 | $6.12 | $6.12 | 70,500 | — | — |
| 2021-01-04 | $5.55 | $5.55 | 32,500 | — | — |