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
- 2019-07-24 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 | $17.03 | $21.59 | 59,400 | — | — |
| 2021-12-30 | $17.14 | $21.73 | 11,400 | — | — |
| 2021-12-29 | $17.15 | $21.75 | 33,700 | — | — |
| 2021-12-28 | $17.15 | $21.75 | 7,500 | — | — |
| 2021-12-27 | $17.16 | $21.76 | 26,000 | — | — |
| 2021-12-23 | $17.14 | $21.73 | 23,900 | — | — |
| 2021-12-22 | $17.17 | $21.77 | 26,400 | — | — |
| 2021-12-21 | $17.27 | $21.64 | 31,400 | — | — |
| 2021-12-20 | $17.07 | $21.39 | 23,600 | — | — |
| 2021-12-17 | $17.01 | $21.32 | 37,100 | — | — |
| 2021-12-16 | $16.86 | $21.13 | 30,600 | — | — |
| 2021-12-15 | $16.89 | $21.17 | 14,300 | — | — |
| 2021-12-14 | $16.79 | $21.04 | 40,200 | — | — |
| 2021-12-13 | $17.25 | $21.62 | 17,400 | — | — |
| 2021-12-10 | $17.47 | $21.89 | 20,600 | — | — |
| 2021-12-09 | $17.75 | $22.10 | 14,400 | — | — |
| 2021-12-08 | $17.75 | $22.10 | 15,600 | — | — |
| 2021-12-07 | $17.70 | $22.03 | 27,500 | — | — |
| 2021-12-06 | $17.92 | $22.31 | 18,300 | — | — |
| 2021-12-03 | $17.70 | $22.03 | 19,300 | — | — |
| 2021-12-02 | $17.60 | $21.91 | 17,200 | — | — |
| 2021-12-01 | $17.66 | $21.98 | 15,300 | — | — |
| 2021-11-30 | $17.55 | $21.85 | 11,400 | — | — |
| 2021-11-29 | $17.80 | $22.16 | 15,500 | — | — |
| 2021-11-26 | $17.88 | $22.25 | 3,600 | — | — |
| 2021-11-24 | $17.87 | $22.24 | 15,000 | — | — |
| 2021-11-23 | $17.63 | $21.95 | 14,600 | — | — |
| 2021-11-22 | $17.74 | $22.08 | 24,100 | — | — |
| 2021-11-19 | $17.79 | $22.15 | 27,600 | — | — |
| 2021-11-18 | $17.88 | $22.26 | 11,300 | — | — |
| 2021-11-17 | $17.92 | $22.31 | 19,700 | — | — |
| 2021-11-16 | $18.00 | $22.41 | 36,600 | — | — |
| 2021-11-15 | $18.09 | $22.52 | 23,600 | — | — |
| 2021-11-12 | $17.90 | $22.28 | 13,000 | — | — |
| 2021-11-11 | $18.07 | $22.49 | 21,200 | — | — |
| 2021-11-10 | $18.08 | $22.51 | 24,900 | — | — |
| 2021-11-09 | $18.06 | $22.48 | 17,800 | — | — |
| 2021-11-08 | $18.24 | $22.56 | 31,200 | — | — |
| 2021-11-05 | $18.25 | $22.57 | 15,100 | — | — |
| 2021-11-04 | $18.12 | $22.41 | 27,700 | — | — |
| 2021-11-03 | $18.37 | $22.72 | 23,200 | — | — |
| 2021-11-02 | $18.34 | $22.68 | 27,600 | — | — |
| 2021-11-01 | $18.37 | $22.72 | 37,900 | — | — |
| 2021-10-29 | $18.32 | $22.65 | 146,300 | — | — |
| 2021-10-28 | $19.18 | $23.72 | 8,500 | — | — |
| 2021-10-27 | $19.19 | $23.73 | 6,400 | — | — |
| 2021-10-26 | $19.29 | $23.85 | 7,700 | — | — |
| 2021-10-25 | $19.36 | $23.93 | 4,900 | — | — |
| 2021-10-22 | $19.36 | $23.94 | 11,000 | — | — |
| 2021-10-21 | $19.27 | $23.83 | 13,300 | — | — |
| 2021-10-20 | $19.24 | $23.79 | 11,400 | — | — |
| 2021-10-19 | $19.20 | $23.74 | 12,500 | — | — |
| 2021-10-18 | $18.94 | $23.42 | 31,500 | — | — |
| 2021-10-15 | $18.67 | $23.09 | 4,300 | — | — |
| 2021-10-14 | $18.59 | $22.99 | 5,500 | — | — |
| 2021-10-13 | $18.44 | $22.81 | 3,700 | — | — |
| 2021-10-12 | $18.53 | $22.91 | 8,800 | — | — |
| 2021-10-11 | $18.90 | $23.37 | 11,000 | — | — |
| 2021-10-08 | $18.77 | $23.06 | 7,900 | — | — |
| 2021-10-07 | $18.08 | $22.07 | 5,500 | — | — |
| 2021-10-06 | $18.08 | $22.07 | 21,700 | — | — |
| 2021-10-05 | $17.84 | $21.77 | 7,300 | — | — |
| 2021-10-04 | $17.61 | $21.49 | 20,700 | — | — |
| 2021-10-01 | $17.58 | $21.46 | 9,500 | — | — |
| 2021-09-30 | $17.60 | $21.48 | 10,500 | — | — |
| 2021-09-29 | $17.59 | $21.47 | 10,000 | — | — |
| 2021-09-28 | $17.60 | $21.48 | 33,100 | — | — |
| 2021-09-27 | $17.56 | $21.43 | 9,400 | — | — |
| 2021-09-24 | $17.48 | $21.34 | 7,400 | — | — |
| 2021-09-23 | $17.23 | $21.03 | 15,200 | — | — |
| 2021-09-22 | $17.35 | $21.18 | 5,200 | — | — |
| 2021-09-21 | $17.39 | $21.23 | 17,900 | — | — |
| 2021-09-20 | $16.83 | $20.54 | 28,700 | — | — |
| 2021-09-17 | $17.00 | $20.75 | 9,100 | — | — |
| 2021-09-16 | $17.02 | $20.77 | 18,400 | — | — |
| 2021-09-15 | $17.00 | $20.75 | 11,800 | — | — |
| 2021-09-14 | $17.04 | $20.80 | 34,400 | — | — |
| 2021-09-13 | $17.09 | $20.86 | 16,700 | — | — |
| 2021-09-10 | $17.09 | $20.86 | 7,600 | — | — |
| 2021-09-09 | $17.17 | $20.96 | 14,200 | — | — |
| 2021-09-08 | $17.34 | $21.05 | 26,400 | — | — |
| 2021-09-07 | $17.54 | $21.30 | 30,000 | — | — |
| 2021-09-03 | $17.30 | $21.01 | 19,300 | — | — |
| 2021-09-02 | $17.45 | $21.19 | 34,100 | — | — |
| 2021-09-01 | $17.47 | $21.21 | 27,000 | — | — |
| 2021-08-31 | $17.49 | $21.24 | 21,800 | — | — |
| 2021-08-30 | $17.52 | $21.27 | 7,300 | — | — |
| 2021-08-27 | $17.56 | $21.32 | 21,700 | — | — |
| 2021-08-26 | $17.58 | $21.35 | 7,600 | — | — |
| 2021-08-25 | $17.62 | $21.39 | 3,300 | — | — |
| 2021-08-24 | $17.63 | $21.41 | 10,400 | — | — |
| 2021-08-23 | $17.58 | $21.35 | 9,400 | — | — |
| 2021-08-20 | $17.65 | $21.43 | 11,200 | — | — |
| 2021-08-19 | $17.54 | $21.30 | 9,400 | — | — |
| 2021-08-18 | $17.30 | $21.01 | 4,500 | — | — |
| 2021-08-17 | $17.32 | $21.02 | 7,100 | — | — |
| 2021-08-16 | $17.45 | $21.18 | 13,200 | — | — |
| 2021-08-13 | $17.40 | $21.13 | 14,800 | — | — |
| 2021-08-12 | $17.31 | $21.02 | 16,100 | — | — |
| 2021-08-11 | $16.87 | $20.48 | 14,700 | — | — |
| 2021-08-10 | $16.51 | $20.05 | 8,000 | — | — |
| 2021-08-09 | $16.64 | $20.10 | 5,400 | — | — |
| 2021-08-06 | $16.54 | $19.97 | 2,200 | — | — |
| 2021-08-05 | $16.52 | $19.95 | 5,500 | — | — |
| 2021-08-04 | $16.52 | $19.95 | 3,300 | — | — |
| 2021-08-03 | $16.50 | $19.93 | 3,400 | — | — |
| 2021-08-02 | $16.43 | $19.84 | 5,400 | — | — |
| 2021-07-30 | $16.49 | $19.91 | 7,500 | — | — |
| 2021-07-29 | $16.25 | $19.62 | 16,400 | — | — |
| 2021-07-28 | $16.25 | $19.62 | 2,100 | — | — |
| 2021-07-27 | $16.26 | $19.64 | 6,200 | — | — |
| 2021-07-26 | $16.11 | $19.46 | 10,100 | — | — |
| 2021-07-23 | $16.35 | $19.75 | 20,200 | — | — |
| 2021-07-22 | $16.22 | $19.59 | 1,400 | — | — |
| 2021-07-21 | $16.27 | $19.65 | 11,900 | — | — |
| 2021-07-20 | $16.20 | $19.56 | 2,700 | — | — |
| 2021-07-19 | $16.21 | $19.58 | 3,900 | — | — |
| 2021-07-16 | $16.21 | $19.58 | 5,200 | — | — |
| 2021-07-15 | $16.24 | $19.61 | 3,300 | — | — |
| 2021-07-14 | $16.24 | $19.61 | 2,200 | — | — |
| 2021-07-13 | $16.24 | $19.61 | 2,000 | — | — |
| 2021-07-12 | $16.17 | $19.52 | 2,300 | — | — |
| 2021-07-09 | $16.23 | $19.60 | 3,800 | — | — |
| 2021-07-08 | $16.22 | $19.47 | 5,000 | — | — |
| 2021-07-07 | $16.49 | $19.80 | 5,100 | — | — |
| 2021-07-06 | $16.48 | $19.79 | 8,400 | — | — |
| 2021-07-02 | $16.43 | $19.74 | 23,900 | — | — |
| 2021-07-01 | $16.33 | $19.61 | 4,400 | — | — |
| 2021-06-30 | $16.18 | $19.43 | 4,500 | — | — |
| 2021-06-29 | $16.20 | $19.46 | 20,900 | — | — |
| 2021-06-28 | $15.80 | $18.98 | 7,300 | — | — |
| 2021-06-25 | $15.79 | $18.96 | 24,100 | — | — |
| 2021-06-24 | $15.65 | $18.80 | 20,100 | — | — |
| 2021-06-23 | $15.73 | $18.89 | 4,200 | — | — |
| 2021-06-22 | $15.68 | $18.83 | 9,900 | — | — |
| 2021-06-21 | $15.50 | $18.61 | 2,600 | — | — |
| 2021-06-18 | $15.53 | $18.65 | 2,800 | — | — |
| 2021-06-17 | $15.51 | $18.63 | 4,500 | — | — |
| 2021-06-16 | $15.55 | $18.67 | 7,200 | — | — |
| 2021-06-15 | $15.46 | $18.57 | 9,000 | — | — |
| 2021-06-14 | $15.54 | $18.66 | 12,200 | — | — |
| 2021-06-11 | $15.64 | $18.78 | 6,100 | — | — |
| 2021-06-10 | $15.59 | $18.72 | 4,900 | — | — |
| 2021-06-09 | $15.60 | $18.73 | 16,100 | — | — |
| 2021-06-08 | $15.73 | $18.79 | 13,000 | — | — |
| 2021-06-07 | $15.67 | $18.71 | 8,200 | — | — |
| 2021-06-04 | $15.73 | $18.79 | 4,300 | — | — |
| 2021-06-03 | $15.70 | $18.75 | 25,200 | — | — |
| 2021-06-02 | $15.63 | $18.67 | 10,800 | — | — |
| 2021-06-01 | $15.62 | $18.66 | 15,500 | — | — |
| 2021-05-28 | $15.45 | $18.45 | 17,200 | — | — |
| 2021-05-27 | $15.47 | $18.48 | 30,100 | — | — |
| 2021-05-26 | $15.50 | $18.51 | 13,200 | — | — |
| 2021-05-25 | $15.49 | $18.50 | 3,800 | — | — |
| 2021-05-24 | $15.54 | $18.56 | 11,700 | — | — |
| 2021-05-21 | $15.51 | $18.53 | 39,800 | — | — |
| 2021-05-20 | $15.52 | $18.54 | 6,600 | — | — |
| 2021-05-19 | $15.54 | $18.57 | 10,500 | — | — |
| 2021-05-18 | $15.61 | $18.65 | 6,100 | — | — |
| 2021-05-17 | $15.73 | $18.79 | 12,400 | — | — |
| 2021-05-14 | $15.80 | $18.87 | 30,800 | — | — |
| 2021-05-13 | $15.55 | $18.57 | 1,000 | — | — |
| 2021-05-12 | $15.40 | $18.39 | 4,700 | — | — |
| 2021-05-11 | $15.49 | $18.50 | 3,800 | — | — |
| 2021-05-10 | $15.61 | $18.65 | 9,600 | — | — |
| 2021-05-07 | $15.47 | $18.48 | 9,300 | — | — |
| 2021-05-06 | $15.65 | $18.59 | 14,900 | — | — |
| 2021-05-05 | $15.50 | $18.41 | 5,200 | — | — |
| 2021-05-04 | $15.50 | $18.41 | 7,000 | — | — |
| 2021-05-03 | $15.57 | $18.49 | 4,400 | — | — |
| 2021-04-30 | $15.47 | $18.38 | 2,600 | — | — |
| 2021-04-29 | $15.58 | $18.51 | 8,300 | — | — |
| 2021-04-28 | $15.57 | $18.50 | 5,900 | — | — |
| 2021-04-27 | $15.60 | $18.53 | 6,900 | — | — |
| 2021-04-26 | $15.60 | $18.53 | 7,100 | — | — |
| 2021-04-23 | $15.60 | $18.53 | 1,900 | — | — |
| 2021-04-22 | $15.60 | $18.53 | 5,300 | — | — |
| 2021-04-21 | $15.60 | $18.53 | 18,500 | — | — |
| 2021-04-20 | $15.61 | $18.54 | 4,800 | — | — |
| 2021-04-19 | $15.70 | $18.65 | 2,000 | — | — |
| 2021-04-16 | $15.74 | $18.69 | 2,800 | — | — |
| 2021-04-15 | $15.70 | $18.65 | 10,700 | — | — |
| 2021-04-14 | $15.75 | $18.71 | 3,100 | — | — |
| 2021-04-13 | $15.95 | $18.95 | 8,100 | — | — |
| 2021-04-12 | $15.54 | $18.46 | 6,300 | — | — |
| 2021-04-09 | $15.76 | $18.72 | 12,700 | — | — |
| 2021-04-08 | $15.95 | $18.85 | 7,400 | — | — |
| 2021-04-07 | $15.44 | $18.24 | 5,600 | — | — |
| 2021-04-06 | $15.33 | $18.11 | 14,900 | — | — |
| 2021-04-05 | $15.31 | $18.09 | 8,700 | — | — |
| 2021-04-01 | $15.29 | $18.07 | 3,000 | — | — |
| 2021-03-31 | $15.24 | $18.01 | 3,900 | — | — |
| 2021-03-30 | $15.21 | $17.97 | 5,000 | — | — |
| 2021-03-29 | $15.20 | $17.96 | 11,700 | — | — |
| 2021-03-26 | $15.39 | $18.19 | 3,400 | — | — |
| 2021-03-25 | $15.36 | $18.14 | 10,300 | — | — |
| 2021-03-24 | $15.30 | $18.08 | 17,300 | — | — |
| 2021-03-23 | $15.31 | $18.09 | 7,400 | — | — |
| 2021-03-22 | $15.23 | $18.00 | 12,700 | — | — |
| 2021-03-19 | $15.35 | $18.14 | 4,200 | — | — |
| 2021-03-18 | $15.09 | $17.83 | 9,800 | — | — |
| 2021-03-17 | $15.30 | $18.08 | 1,900 | — | — |
| 2021-03-16 | $15.41 | $18.21 | 6,600 | — | — |
| 2021-03-15 | $15.31 | $18.09 | 2,700 | — | — |
| 2021-03-12 | $15.38 | $18.17 | 600 | — | — |
| 2021-03-11 | $15.42 | $18.22 | 4,600 | — | — |
| 2021-03-10 | $15.31 | $18.00 | 4,400 | — | — |
| 2021-03-09 | $15.34 | $18.03 | 6,700 | — | — |
| 2021-03-08 | $15.28 | $17.96 | 2,600 | — | — |
| 2021-03-05 | $15.28 | $17.96 | 1,200 | — | — |
| 2021-03-04 | $14.97 | $17.60 | 8,200 | — | — |
| 2021-03-03 | $15.28 | $17.96 | 3,800 | — | — |
| 2021-03-02 | $15.36 | $18.06 | 2,800 | — | — |
| 2021-03-01 | $15.42 | $18.13 | 3,000 | — | — |
| 2021-02-26 | $15.21 | $17.88 | 5,200 | — | — |
| 2021-02-25 | $15.20 | $17.87 | 9,600 | — | — |
| 2021-02-24 | $15.48 | $18.20 | 5,300 | — | — |
| 2021-02-23 | $15.40 | $18.10 | 14,300 | — | — |
| 2021-02-22 | $15.15 | $17.81 | 10,600 | — | — |
| 2021-02-19 | $15.27 | $17.95 | 1,000 | — | — |
| 2021-02-18 | $15.26 | $17.94 | 3,500 | — | — |
| 2021-02-17 | $15.25 | $17.93 | 4,900 | — | — |
| 2021-02-16 | $15.27 | $17.95 | 12,800 | — | — |
| 2021-02-12 | $15.31 | $18.00 | 3,000 | — | — |
| 2021-02-11 | $15.33 | $18.02 | 4,600 | — | — |
| 2021-02-10 | $15.38 | $17.98 | 3,500 | — | — |
| 2021-02-09 | $15.09 | $17.65 | 1,000 | — | — |
| 2021-02-08 | $15.37 | $17.97 | 4,900 | — | — |
| 2021-02-05 | $15.18 | $17.75 | 6,200 | — | — |
| 2021-02-04 | $15.24 | $17.82 | 5,100 | — | — |
| 2021-02-03 | $15.15 | $17.72 | 3,900 | — | — |
| 2021-02-02 | $15.14 | $17.71 | 4,700 | — | — |
| 2021-02-01 | $15.22 | $17.80 | 3,000 | — | — |
| 2021-01-29 | $14.82 | $17.33 | 4,800 | — | — |
| 2021-01-28 | $14.82 | $17.33 | 4,300 | — | — |
| 2021-01-27 | $14.87 | $17.39 | 9,000 | — | — |
| 2021-01-26 | $15.12 | $17.68 | 900 | — | — |
| 2021-01-25 | $15.10 | $17.66 | 18,500 | — | — |
| 2021-01-22 | $15.13 | $17.69 | 900 | — | — |
| 2021-01-21 | $15.17 | $17.74 | 8,700 | — | — |
| 2021-01-20 | $15.25 | $17.83 | 4,500 | — | — |
| 2021-01-19 | $15.33 | $17.93 | 500 | — | — |
| 2021-01-15 | $15.25 | $17.83 | 2,800 | — | — |
| 2021-01-14 | $15.11 | $17.67 | 11,900 | — | — |
| 2021-01-13 | $15.24 | $17.82 | 2,700 | — | — |
| 2021-01-12 | $15.12 | $17.68 | 1,500 | — | — |
| 2021-01-11 | $15.03 | $17.58 | 5,700 | — | — |
| 2021-01-08 | $15.05 | $17.51 | 4,200 | — | — |
| 2021-01-07 | $15.00 | $17.45 | 3,200 | — | — |
| 2021-01-06 | $14.70 | $17.10 | 1,700 | — | — |
| 2021-01-05 | $14.60 | $16.98 | 9,600 | — | — |
| 2021-01-04 | $14.75 | $17.16 | 2,200 | — | — |