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
- 2017-10-20 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 | $15.29 | $15.29 | 7,300 | — | — |
| 2021-12-30 | $15.01 | $15.01 | 5,700 | — | — |
| 2021-12-29 | $15.00 | $15.00 | 26,100 | — | — |
| 2021-12-28 | $15.12 | $15.12 | 13,200 | — | — |
| 2021-12-27 | $15.21 | $15.21 | 8,300 | — | — |
| 2021-12-23 | $14.92 | $14.92 | 16,500 | — | — |
| 2021-12-22 | $14.86 | $14.86 | 18,800 | — | — |
| 2021-12-21 | $14.68 | $14.68 | 15,500 | — | — |
| 2021-12-20 | $14.19 | $14.19 | 21,300 | — | — |
| 2021-12-17 | $13.69 | $13.69 | 55,200 | — | — |
| 2021-12-16 | $14.39 | $14.39 | 45,800 | — | — |
| 2021-12-15 | $14.26 | $14.26 | 18,300 | — | — |
| 2021-12-14 | $14.53 | $14.53 | 10,200 | — | — |
| 2021-12-13 | $14.85 | $14.85 | 13,400 | — | — |
| 2021-12-10 | $14.57 | $14.57 | 49,100 | — | — |
| 2021-12-09 | $14.73 | $14.73 | 44,500 | — | — |
| 2021-12-08 | $14.97 | $14.97 | 22,100 | — | — |
| 2021-12-07 | $15.10 | $15.10 | 20,500 | — | — |
| 2021-12-06 | $14.86 | $14.86 | 29,500 | — | — |
| 2021-12-03 | $14.72 | $14.72 | 47,400 | — | — |
| 2021-12-02 | $14.84 | $14.84 | 15,900 | — | — |
| 2021-12-01 | $15.52 | $15.52 | 33,300 | — | — |
| 2021-11-30 | $16.39 | $16.39 | 41,200 | — | — |
| 2021-11-29 | $16.62 | $16.62 | 30,100 | — | — |
| 2021-11-26 | $16.60 | $16.60 | 10,100 | — | — |
| 2021-11-24 | $17.90 | $17.90 | 24,800 | — | — |
| 2021-11-23 | $17.85 | $17.85 | 14,700 | — | — |
| 2021-11-22 | $18.01 | $18.01 | 7,600 | — | — |
| 2021-11-19 | $18.20 | $18.20 | 4,700 | — | — |
| 2021-11-18 | $18.21 | $18.21 | 9,000 | — | — |
| 2021-11-17 | $18.24 | $18.24 | 7,200 | — | — |
| 2021-11-16 | $18.32 | $18.32 | 11,500 | — | — |
| 2021-11-15 | $18.33 | $18.33 | 42,200 | — | — |
| 2021-11-12 | $19.11 | $19.11 | 27,100 | — | — |
| 2021-11-11 | $18.50 | $18.50 | 14,100 | — | — |
| 2021-11-10 | $18.38 | $18.38 | 8,500 | — | — |
| 2021-11-09 | $18.48 | $18.48 | 19,100 | — | — |
| 2021-11-08 | $18.85 | $18.85 | 55,600 | — | — |
| 2021-11-05 | $18.17 | $18.17 | 29,500 | — | — |
| 2021-11-04 | $18.25 | $18.25 | 14,000 | — | — |
| 2021-11-03 | $18.28 | $18.28 | 20,700 | — | — |
| 2021-11-02 | $18.52 | $18.52 | 21,000 | — | — |
| 2021-11-01 | $18.72 | $18.72 | 29,400 | — | — |
| 2021-10-29 | $18.66 | $18.66 | 9,200 | — | — |
| 2021-10-28 | $18.74 | $18.74 | 31,600 | — | — |
| 2021-10-27 | $18.69 | $18.69 | 27,900 | — | — |
| 2021-10-26 | $19.89 | $19.89 | 14,000 | — | — |
| 2021-10-25 | $20.14 | $20.14 | 16,300 | — | — |
| 2021-10-22 | $19.73 | $19.73 | 14,500 | — | — |
| 2021-10-21 | $20.05 | $20.05 | 17,200 | — | — |
| 2021-10-20 | $20.59 | $20.59 | 19,700 | — | — |
| 2021-10-19 | $20.23 | $20.23 | 14,300 | — | — |
| 2021-10-18 | $20.48 | $20.48 | 11,300 | — | — |
| 2021-10-15 | $20.95 | $20.95 | 54,200 | — | — |
| 2021-10-14 | $19.67 | $19.67 | 23,000 | — | — |
| 2021-10-13 | $19.35 | $19.35 | 31,000 | — | — |
| 2021-10-12 | $18.95 | $18.95 | 18,900 | — | — |
| 2021-10-11 | $18.51 | $18.51 | 4,000 | — | — |
| 2021-10-08 | $18.42 | $18.42 | 36,300 | — | — |
| 2021-10-07 | $18.18 | $18.18 | 16,300 | — | — |
| 2021-10-06 | $17.00 | $17.00 | 19,300 | — | — |
| 2021-10-05 | $17.59 | $17.59 | 22,200 | — | — |
| 2021-10-04 | $17.33 | $17.33 | 12,700 | — | — |
| 2021-10-01 | $17.58 | $17.58 | 4,600 | — | — |
| 2021-09-30 | $17.75 | $17.75 | 53,600 | — | — |
| 2021-09-29 | $18.35 | $18.35 | 10,500 | — | — |
| 2021-09-28 | $19.05 | $19.05 | 23,400 | — | — |
| 2021-09-27 | $18.72 | $18.72 | 18,200 | — | — |
| 2021-09-24 | $17.70 | $17.70 | 11,000 | — | — |
| 2021-09-23 | $17.49 | $17.49 | 44,600 | — | — |
| 2021-09-22 | $17.78 | $17.78 | 41,000 | — | — |
| 2021-09-21 | $17.20 | $17.20 | 23,500 | — | — |
| 2021-09-20 | $17.46 | $17.46 | 22,700 | — | — |
| 2021-09-17 | $19.58 | $19.58 | 23,700 | — | — |
| 2021-09-16 | $19.78 | $19.78 | 8,400 | — | — |
| 2021-09-15 | $20.09 | $20.09 | 6,700 | — | — |
| 2021-09-14 | $19.34 | $19.34 | 5,400 | — | — |
| 2021-09-13 | $19.13 | $19.13 | 7,300 | — | — |
| 2021-09-10 | $19.29 | $19.29 | 5,700 | — | — |
| 2021-09-09 | $18.54 | $18.54 | 9,100 | — | — |
| 2021-09-08 | $18.75 | $18.75 | 9,400 | — | — |
| 2021-09-07 | $19.37 | $19.37 | 12,000 | — | — |
| 2021-09-03 | $19.93 | $19.93 | 7,000 | — | — |
| 2021-09-02 | $19.58 | $19.58 | 8,900 | — | — |
| 2021-09-01 | $19.43 | $19.43 | 29,100 | — | — |
| 2021-08-31 | $19.00 | $19.00 | 35,000 | — | — |
| 2021-08-30 | $18.91 | $18.91 | 9,500 | — | — |
| 2021-08-27 | $18.85 | $18.85 | 71,300 | — | — |
| 2021-08-26 | $18.56 | $18.56 | 16,800 | — | — |
| 2021-08-25 | $18.51 | $18.51 | 13,200 | — | — |
| 2021-08-24 | $18.75 | $18.75 | 14,000 | — | — |
| 2021-08-23 | $18.25 | $18.25 | 7,600 | — | — |
| 2021-08-20 | $17.37 | $17.37 | 3,300 | — | — |
| 2021-08-19 | $16.92 | $16.92 | 11,800 | — | — |
| 2021-08-18 | $18.02 | $18.02 | 27,300 | — | — |
| 2021-08-17 | $18.27 | $18.27 | 7,000 | — | — |
| 2021-08-16 | $18.82 | $18.82 | 7,300 | — | — |
| 2021-08-13 | $19.54 | $19.54 | 5,900 | — | — |
| 2021-08-12 | $19.11 | $19.11 | 14,400 | — | — |
| 2021-08-11 | $19.42 | $19.42 | 15,000 | — | — |
| 2021-08-10 | $19.16 | $19.16 | 5,600 | — | — |
| 2021-08-09 | $18.52 | $18.52 | 29,800 | — | — |
| 2021-08-06 | $18.87 | $18.87 | 27,500 | — | — |
| 2021-08-05 | $19.81 | $19.81 | 7,200 | — | — |
| 2021-08-04 | $19.01 | $19.01 | 5,200 | — | — |
| 2021-08-03 | $19.56 | $19.56 | 10,300 | — | — |
| 2021-08-02 | $20.36 | $20.36 | 400 | — | — |
| 2021-07-30 | $20.10 | $20.10 | 3,100 | — | — |
| 2021-07-29 | $20.58 | $20.58 | 6,500 | — | — |
| 2021-07-28 | $20.24 | $20.24 | 5,400 | — | — |
| 2021-07-27 | $19.70 | $19.70 | 4,400 | — | — |
| 2021-07-26 | $19.84 | $19.84 | 3,600 | — | — |
| 2021-07-23 | $19.11 | $19.11 | 5,900 | — | — |
| 2021-07-22 | $19.00 | $19.00 | 4,000 | — | — |
| 2021-07-21 | $19.02 | $19.02 | 5,300 | — | — |
| 2021-07-20 | $18.25 | $18.25 | 11,600 | — | — |
| 2021-07-19 | $18.32 | $18.32 | 23,600 | — | — |
| 2021-07-16 | $19.00 | $19.00 | 19,000 | — | — |
| 2021-07-15 | $19.43 | $19.43 | 19,000 | — | — |
| 2021-07-14 | $20.02 | $20.02 | 9,000 | — | — |
| 2021-07-13 | $20.35 | $20.35 | 5,000 | — | — |
| 2021-07-12 | $20.71 | $20.71 | 4,100 | — | — |
| 2021-07-09 | $20.73 | $20.73 | 9,100 | — | — |
| 2021-07-08 | $20.18 | $20.18 | 5,700 | — | — |
| 2021-07-07 | $20.30 | $20.30 | 10,800 | — | — |
| 2021-07-06 | $20.16 | $20.16 | 5,800 | — | — |
| 2021-07-02 | $20.64 | $20.64 | 17,000 | — | — |
| 2021-07-01 | $21.37 | $21.37 | 1,200 | — | — |
| 2021-06-30 | $21.02 | $21.02 | 13,200 | — | — |
| 2021-06-29 | $20.52 | $20.52 | 18,100 | — | — |
| 2021-06-28 | $20.42 | $20.42 | 4,000 | — | — |
| 2021-06-25 | $20.47 | $20.47 | 1,900 | — | — |
| 2021-06-24 | $20.54 | $20.54 | 12,000 | — | — |
| 2021-06-23 | $20.96 | $20.96 | 7,200 | — | — |
| 2021-06-22 | $20.66 | $20.66 | 11,300 | — | — |
| 2021-06-21 | $19.60 | $19.60 | 9,900 | — | — |
| 2021-06-18 | $18.91 | $18.91 | 4,800 | — | — |
| 2021-06-17 | $19.25 | $19.25 | 31,100 | — | — |
| 2021-06-16 | $20.73 | $20.73 | 10,000 | — | — |
| 2021-06-15 | $21.52 | $21.52 | 13,200 | — | — |
| 2021-06-14 | $23.07 | $23.07 | 1,600 | — | — |
| 2021-06-11 | $23.51 | $23.51 | 400 | — | — |
| 2021-06-10 | $23.33 | $23.33 | 4,000 | — | — |
| 2021-06-09 | $23.12 | $23.12 | 4,300 | — | — |
| 2021-06-08 | $22.85 | $22.85 | 1,500 | — | — |
| 2021-06-07 | $22.36 | $22.36 | 2,400 | — | — |
| 2021-06-04 | $23.00 | $23.00 | 600 | — | — |
| 2021-06-03 | $21.99 | $21.99 | 2,400 | — | — |
| 2021-06-02 | $22.80 | $22.80 | 10,800 | — | — |
| 2021-06-01 | $23.29 | $23.29 | 3,200 | — | — |
| 2021-05-28 | $23.31 | $23.31 | 800 | — | — |
| 2021-05-27 | $23.22 | $23.22 | 3,500 | — | — |
| 2021-05-26 | $22.24 | $22.24 | 800 | — | — |
| 2021-05-25 | $22.00 | $22.00 | 3,000 | — | — |
| 2021-05-24 | $22.48 | $22.48 | 2,100 | — | — |
| 2021-05-21 | $22.50 | $22.50 | 3,200 | — | — |
| 2021-05-20 | $22.68 | $22.68 | 1,600 | — | — |
| 2021-05-19 | $22.68 | $22.68 | 900 | — | — |
| 2021-05-18 | $23.96 | $23.96 | 1,300 | — | — |
| 2021-05-17 | $24.26 | $24.26 | 1,300 | — | — |
| 2021-05-14 | $23.17 | $23.17 | 3,700 | — | — |
| 2021-05-13 | $22.50 | $22.50 | 4,200 | — | — |
| 2021-05-12 | $23.32 | $23.32 | 3,000 | — | — |
| 2021-05-11 | $24.19 | $24.19 | 10,500 | — | — |
| 2021-05-10 | $23.24 | $23.24 | 17,800 | — | — |
| 2021-05-07 | $22.77 | $22.77 | 21,000 | — | — |
| 2021-05-06 | $22.41 | $22.41 | 42,000 | — | — |
| 2021-05-05 | $22.00 | $22.00 | 68,300 | — | — |
| 2021-05-04 | $20.09 | $20.09 | 14,100 | — | — |
| 2021-05-03 | $20.00 | $20.00 | 1,500 | — | — |
| 2021-04-30 | $19.80 | $19.80 | 28,500 | — | — |
| 2021-04-29 | $19.80 | $19.80 | 2,500 | — | — |
| 2021-04-28 | $19.74 | $19.74 | 800 | — | — |
| 2021-04-27 | $19.77 | $19.77 | 8,000 | — | — |
| 2021-04-26 | $19.20 | $19.20 | 1,400 | — | — |
| 2021-04-23 | $18.93 | $18.93 | 500 | — | — |
| 2021-04-22 | $19.11 | $19.11 | 0 | — | — |
| 2021-04-21 | $19.11 | $19.11 | 600 | — | — |
| 2021-04-20 | $18.97 | $18.97 | 1,000 | — | — |
| 2021-04-19 | $18.88 | $18.88 | 2,200 | — | — |
| 2021-04-16 | $19.35 | $19.35 | 11,100 | — | — |
| 2021-04-15 | $18.97 | $18.97 | 22,200 | — | — |
| 2021-04-14 | $18.31 | $18.31 | 2,300 | — | — |
| 2021-04-13 | $17.25 | $17.25 | 600 | — | — |
| 2021-04-12 | $17.17 | $17.17 | 1,100 | — | — |
| 2021-04-09 | $17.94 | $17.94 | 500 | — | — |
| 2021-04-08 | $17.86 | $17.86 | 500 | — | — |
| 2021-04-07 | $17.91 | $17.91 | 300 | — | — |
| 2021-04-06 | $18.33 | $18.33 | 500 | — | — |
| 2021-04-05 | $18.65 | $18.65 | 2,100 | — | — |
| 2021-04-01 | $17.44 | $17.44 | 500 | — | — |
| 2021-03-31 | $17.08 | $17.08 | 400 | — | — |
| 2021-03-30 | $17.46 | $17.46 | 15,300 | — | — |
| 2021-03-29 | $17.46 | $17.46 | 0 | — | — |
| 2021-03-26 | $17.46 | $17.46 | 1,900 | — | — |
| 2021-03-25 | $17.70 | $17.70 | 4,800 | — | — |
| 2021-03-24 | $18.08 | $18.08 | 2,800 | — | — |
| 2021-03-23 | $17.80 | $17.80 | 1,000 | — | — |
| 2021-03-22 | $18.27 | $18.27 | 11,100 | — | — |
| 2021-03-19 | $18.62 | $18.62 | 3,100 | — | — |
| 2021-03-18 | $19.39 | $19.39 | 200 | — | — |
| 2021-03-17 | $19.51 | $19.51 | 700 | — | — |
| 2021-03-16 | $19.68 | $19.68 | 300 | — | — |
| 2021-03-15 | $20.07 | $20.07 | 4,700 | — | — |
| 2021-03-12 | $20.09 | $20.09 | 2,000 | — | — |
| 2021-03-11 | $19.39 | $19.39 | 1,100 | — | — |
| 2021-03-10 | $18.38 | $18.38 | 2,300 | — | — |
| 2021-03-09 | $17.74 | $17.74 | 4,300 | — | — |
| 2021-03-08 | $17.54 | $17.54 | 2,400 | — | — |
| 2021-03-05 | $16.36 | $16.36 | 5,400 | — | — |
| 2021-03-04 | $16.13 | $16.13 | 3,200 | — | — |
| 2021-03-03 | $16.59 | $16.59 | 2,200 | — | — |
| 2021-03-02 | $16.80 | $16.80 | 700 | — | — |
| 2021-03-01 | $17.17 | $17.17 | 900 | — | — |
| 2021-02-26 | $17.91 | $17.91 | 1,200 | — | — |
| 2021-02-25 | $18.76 | $18.76 | 2,300 | — | — |
| 2021-02-24 | $19.20 | $19.20 | 21,300 | — | — |
| 2021-02-23 | $19.10 | $19.10 | 30,600 | — | — |
| 2021-02-22 | $19.00 | $19.00 | 50,300 | — | — |
| 2021-02-19 | $18.84 | $18.84 | 42,800 | — | — |
| 2021-02-18 | $17.06 | $17.06 | 20,200 | — | — |
| 2021-02-17 | $16.96 | $16.96 | 32,000 | — | — |
| 2021-02-16 | $16.52 | $16.52 | 7,100 | — | — |
| 2021-02-12 | $16.23 | $16.23 | 1,900 | — | — |
| 2021-02-11 | $17.06 | $17.06 | 200 | — | — |
| 2021-02-10 | $16.97 | $16.97 | 3,300 | — | — |
| 2021-02-09 | $16.10 | $16.10 | 16,100 | — | — |
| 2021-02-08 | $16.00 | $16.00 | 5,500 | — | — |
| 2021-02-05 | $15.40 | $15.40 | 1,000 | — | — |
| 2021-02-04 | $14.98 | $14.98 | 4,500 | — | — |
| 2021-02-03 | $15.07 | $15.07 | 600 | — | — |
| 2021-02-02 | $15.01 | $15.01 | 4,400 | — | — |
| 2021-02-01 | $14.96 | $14.96 | 1,700 | — | — |
| 2021-01-29 | $14.50 | $14.50 | 1,400 | — | — |
| 2021-01-28 | $14.35 | $14.35 | 400 | — | — |
| 2021-01-27 | $14.07 | $14.07 | 3,300 | — | — |
| 2021-01-26 | $14.50 | $14.50 | 4,300 | — | — |
| 2021-01-25 | $15.40 | $15.40 | 5,800 | — | — |
| 2021-01-22 | $16.26 | $16.26 | 2,200 | — | — |
| 2021-01-21 | $16.70 | $16.70 | 2,900 | — | — |
| 2021-01-20 | $17.00 | $17.00 | 4,800 | — | — |
| 2021-01-19 | $16.73 | $16.73 | 1,400 | — | — |
| 2021-01-15 | $16.31 | $16.31 | 2,200 | — | — |
| 2021-01-14 | $16.94 | $16.94 | 3,400 | — | — |
| 2021-01-13 | $17.02 | $17.02 | 1,500 | — | — |
| 2021-01-12 | $17.01 | $17.01 | 7,300 | — | — |
| 2021-01-11 | $15.49 | $15.49 | 1,900 | — | — |
| 2021-01-08 | $17.76 | $17.76 | 600 | — | — |
| 2021-01-07 | $17.77 | $17.77 | 43,900 | — | — |
| 2021-01-06 | $17.61 | $17.61 | 33,000 | — | — |
| 2021-01-05 | $17.04 | $17.04 | 3,600 | — | — |
| 2021-01-04 | $17.26 | $17.26 | 300 | — | — |