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
- 2006-05-05 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 | $20.27 | $36.51 | 144,039 | — | — |
| 2021-12-30 | $19.67 | $35.43 | 107,046 | — | — |
| 2021-12-29 | $19.90 | $35.85 | 101,515 | — | — |
| 2021-12-28 | $19.24 | $34.66 | 130,274 | — | — |
| 2021-12-27 | $18.62 | $33.55 | 130,274 | — | — |
| 2021-12-23 | $18.57 | $33.45 | 85,784 | — | — |
| 2021-12-22 | $18.23 | $32.83 | 67,472 | — | — |
| 2021-12-21 | $18.17 | $32.73 | 60,958 | — | — |
| 2021-12-20 | $17.63 | $31.76 | 106,554 | — | — |
| 2021-12-17 | $18.43 | $33.20 | 92,789 | — | — |
| 2021-12-16 | $17.60 | $31.70 | 132,855 | — | — |
| 2021-12-15 | $17.94 | $32.32 | 111,962 | — | — |
| 2021-12-14 | $17.77 | $32.01 | 141,581 | — | — |
| 2021-12-13 | $18.01 | $32.45 | 160,999 | — | — |
| 2021-12-10 | $19.50 | $35.13 | 81,606 | — | — |
| 2021-12-09 | $20.15 | $36.31 | 44,736 | — | — |
| 2021-12-08 | $20.63 | $37.16 | 81,114 | — | — |
| 2021-12-07 | $20.29 | $36.55 | 115,034 | — | — |
| 2021-12-06 | $19.64 | $35.38 | 77,550 | — | — |
| 2021-12-03 | $19.92 | $35.88 | 104,465 | — | — |
| 2021-12-02 | $20.50 | $36.94 | 92,544 | — | — |
| 2021-12-01 | $19.29 | $34.75 | 143,547 | — | — |
| 2021-11-30 | $20.89 | $37.62 | 113,682 | — | — |
| 2021-11-29 | $21.50 | $38.72 | 136,911 | — | — |
| 2021-11-26 | $20.29 | $36.55 | 99,303 | — | — |
| 2021-11-24 | $20.58 | $37.07 | 132,118 | — | — |
| 2021-11-23 | $20.33 | $36.63 | 223,432 | — | — |
| 2021-11-22 | $21.39 | $38.53 | 159,155 | — | — |
| 2021-11-19 | $21.37 | $38.49 | 96,476 | — | — |
| 2021-11-18 | $21.84 | $39.34 | 153,379 | — | — |
| 2021-11-17 | $20.99 | $37.82 | 201,556 | — | — |
| 2021-11-16 | $21.78 | $39.24 | 674,598 | — | — |
| 2021-11-15 | $26.90 | $48.46 | 280,335 | — | — |
| 2021-11-12 | $28.56 | $51.45 | 196,640 | — | — |
| 2021-11-11 | $30.11 | $54.23 | 196,394 | — | — |
| 2021-11-10 | $27.90 | $50.26 | 160,630 | — | — |
| 2021-11-09 | $28.67 | $51.65 | 256,001 | — | — |
| 2021-11-08 | $26.52 | $47.77 | 181,769 | — | — |
| 2021-11-05 | $25.39 | $45.74 | 233,879 | — | — |
| 2021-11-04 | $26.22 | $47.24 | 194,674 | — | — |
| 2021-11-03 | $28.06 | $50.54 | 141,704 | — | — |
| 2021-11-02 | $27.18 | $48.95 | 157,926 | — | — |
| 2021-11-01 | $28.43 | $51.21 | 256,001 | — | — |
| 2021-10-29 | $25.39 | $45.74 | 137,156 | — | — |
| 2021-10-28 | $26.18 | $47.17 | 129,414 | — | — |
| 2021-10-27 | $24.79 | $44.66 | 211,511 | — | — |
| 2021-10-26 | $26.43 | $47.61 | 228,471 | — | — |
| 2021-10-25 | $28.01 | $50.45 | 344,857 | — | — |
| 2021-10-22 | $24.86 | $44.78 | 143,301 | — | — |
| 2021-10-21 | $25.19 | $45.38 | 160,999 | — | — |
| 2021-10-20 | $24.78 | $44.63 | 141,458 | — | — |
| 2021-10-19 | $24.46 | $44.06 | 318,065 | — | — |
| 2021-10-18 | $24.10 | $43.41 | 357,762 | — | — |
| 2021-10-15 | $22.06 | $39.74 | 156,083 | — | — |
| 2021-10-14 | $21.80 | $39.27 | 309,093 | — | — |
| 2021-10-13 | $23.66 | $42.62 | 281,441 | — | — |
| 2021-10-12 | $23.19 | $41.77 | 343,014 | — | — |
| 2021-10-11 | $24.93 | $44.91 | 288,078 | — | — |
| 2021-10-08 | $24.34 | $43.85 | 166,529 | — | — |
| 2021-10-07 | $25.03 | $45.09 | 302,948 | — | — |
| 2021-10-06 | $27.42 | $49.39 | 110,364 | — | — |
| 2021-10-05 | $27.85 | $50.17 | 155,468 | — | — |
| 2021-10-04 | $25.79 | $46.46 | 204,383 | — | — |
| 2021-10-01 | $28.41 | $51.18 | 138,754 | — | — |
| 2021-09-30 | $27.36 | $49.29 | 108,152 | — | — |
| 2021-09-29 | $26.18 | $47.17 | 158,418 | — | — |
| 2021-09-28 | $27.62 | $49.75 | 244,448 | — | — |
| 2021-09-27 | $27.83 | $50.13 | 247,889 | — | — |
| 2021-09-24 | $28.84 | $51.96 | 402,866 | — | — |
| 2021-09-23 | $31.09 | $56.00 | 319,909 | — | — |
| 2021-09-22 | $30.55 | $55.04 | 343,997 | — | — |
| 2021-09-21 | $29.15 | $52.50 | 339,204 | — | — |
| 2021-09-20 | $27.02 | $48.68 | 374,968 | — | — |
| 2021-09-17 | $29.34 | $52.85 | 331,461 | — | — |
| 2021-09-16 | $28.70 | $51.70 | 765,052 | — | — |
| 2021-09-15 | $27.05 | $48.72 | 191,847 | — | — |
| 2021-09-14 | $24.79 | $44.66 | 153,133 | — | — |
| 2021-09-13 | $25.22 | $45.44 | 297,787 | — | — |
| 2021-09-10 | $25.00 | $45.03 | 652,353 | — | — |
| 2021-09-09 | $21.15 | $38.09 | 195,165 | — | — |
| 2021-09-08 | $20.30 | $36.57 | 153,625 | — | — |
| 2021-09-07 | $18.71 | $33.71 | 129,659 | — | — |
| 2021-09-03 | $19.08 | $34.37 | 65,014 | — | — |
| 2021-09-02 | $19.32 | $34.80 | 74,723 | — | — |
| 2021-09-01 | $19.10 | $34.41 | 53,830 | — | — |
| 2021-08-31 | $19.30 | $34.77 | 74,846 | — | — |
| 2021-08-30 | $19.71 | $35.50 | 67,718 | — | — |
| 2021-08-27 | $19.80 | $35.68 | 91,806 | — | — |
| 2021-08-26 | $18.27 | $32.91 | 73,371 | — | — |
| 2021-08-25 | $19.11 | $34.43 | 66,120 | — | — |
| 2021-08-24 | $19.28 | $34.74 | 72,511 | — | — |
| 2021-08-23 | $18.66 | $33.61 | 84,432 | — | — |
| 2021-08-20 | $17.16 | $30.91 | 55,919 | — | — |
| 2021-08-19 | $17.21 | $31.00 | 84,801 | — | — |
| 2021-08-18 | $18.42 | $33.18 | 159,524 | — | — |
| 2021-08-17 | $17.71 | $31.89 | 56,534 | — | — |
| 2021-08-16 | $17.80 | $32.07 | 57,640 | — | — |
| 2021-08-13 | $17.14 | $30.87 | 45,350 | — | — |
| 2021-08-12 | $17.40 | $31.35 | 47,931 | — | — |
| 2021-08-11 | $17.74 | $31.95 | 73,740 | — | — |
| 2021-08-10 | $17.22 | $31.01 | 104,096 | — | — |
| 2021-08-09 | $15.97 | $28.77 | 67,226 | — | — |
| 2021-08-06 | $16.11 | $29.02 | 91,438 | — | — |
| 2021-08-05 | $15.68 | $28.24 | 77,181 | — | — |
| 2021-08-04 | $14.48 | $26.09 | 47,562 | — | — |
| 2021-08-03 | $14.85 | $26.75 | 45,719 | — | — |
| 2021-08-02 | $15.26 | $27.48 | 62,310 | — | — |
| 2021-07-30 | $15.49 | $27.91 | 37,239 | — | — |
| 2021-07-29 | $15.46 | $27.85 | 53,093 | — | — |
| 2021-07-28 | $15.31 | $27.57 | 62,679 | — | — |
| 2021-07-27 | $14.39 | $25.91 | 72,019 | — | — |
| 2021-07-26 | $15.17 | $27.32 | 56,288 | — | — |
| 2021-07-23 | $15.17 | $27.34 | 51,864 | — | — |
| 2021-07-22 | $15.96 | $28.74 | 58,746 | — | — |
| 2021-07-21 | $16.32 | $29.40 | 100,901 | — | — |
| 2021-07-20 | $15.06 | $27.13 | 38,959 | — | — |
| 2021-07-19 | $14.69 | $26.47 | 91,438 | — | — |
| 2021-07-16 | $14.80 | $26.66 | 186,439 | — | — |
| 2021-07-15 | $15.56 | $28.02 | 85,415 | — | — |
| 2021-07-14 | $16.02 | $28.86 | 147,603 | — | — |
| 2021-07-13 | $17.23 | $31.04 | 51,372 | — | — |
| 2021-07-12 | $17.71 | $31.89 | 81,974 | — | — |
| 2021-07-09 | $17.62 | $31.73 | 110,610 | — | — |
| 2021-07-08 | $16.64 | $29.97 | 125,727 | — | — |
| 2021-07-07 | $17.36 | $31.26 | 157,804 | — | — |
| 2021-07-06 | $18.48 | $33.29 | 139,369 | — | — |
| 2021-07-02 | $18.16 | $32.71 | 146,251 | — | — |
| 2021-07-01 | $18.25 | $32.88 | 121,917 | — | — |
| 2021-06-30 | $18.78 | $33.83 | 108,275 | — | — |
| 2021-06-29 | $18.59 | $33.49 | 115,526 | — | — |
| 2021-06-28 | $19.44 | $35.02 | 268,782 | — | — |
| 2021-06-25 | $21.07 | $37.95 | 207,086 | — | — |
| 2021-06-24 | $21.10 | $38.01 | 156,943 | — | — |
| 2021-06-23 | $19.54 | $35.21 | 121,917 | — | — |
| 2021-06-22 | $20.76 | $37.39 | 115,772 | — | — |
| 2021-06-21 | $20.68 | $37.24 | 115,034 | — | — |
| 2021-06-18 | $20.11 | $36.23 | 93,773 | — | — |
| 2021-06-17 | $19.61 | $35.32 | 80,868 | — | — |
| 2021-06-16 | $20.47 | $36.88 | 78,656 | — | — |
| 2021-06-15 | $20.06 | $36.13 | 88,242 | — | — |
| 2021-06-14 | $20.06 | $36.13 | 227,242 | — | — |
| 2021-06-11 | $20.74 | $37.36 | 160,139 | — | — |
| 2021-06-10 | $19.87 | $35.79 | 135,559 | — | — |
| 2021-06-09 | $18.56 | $33.43 | 261,285 | — | — |
| 2021-06-08 | $18.43 | $33.20 | 295,574 | — | — |
| 2021-06-07 | $16.97 | $30.56 | 1,673,283 | — | — |
| 2021-06-04 | $13.19 | $23.76 | 67,472 | — | — |
| 2021-06-03 | $13.61 | $24.52 | 54,813 | — | — |
| 2021-06-02 | $14.13 | $25.44 | 209,790 | — | — |
| 2021-06-01 | $13.69 | $24.65 | 185,579 | — | — |
| 2021-05-28 | $12.79 | $23.04 | 141,089 | — | — |
| 2021-05-27 | $12.59 | $22.67 | 173,289 | — | — |
| 2021-05-26 | $11.88 | $21.40 | 340,433 | — | — |
| 2021-05-25 | $12.80 | $23.06 | 227,488 | — | — |
| 2021-05-24 | $13.63 | $24.55 | 189,389 | — | — |
| 2021-05-21 | $12.68 | $22.84 | 147,726 | — | — |
| 2021-05-20 | $12.82 | $23.08 | 132,363 | — | — |
| 2021-05-19 | $12.67 | $22.82 | 176,607 | — | — |
| 2021-05-18 | $13.34 | $24.02 | 183,490 | — | — |
| 2021-05-17 | $12.31 | $22.18 | 167,758 | — | — |
| 2021-05-14 | $12.26 | $22.09 | 253,911 | — | — |
| 2021-05-13 | $12.99 | $23.41 | 190,741 | — | — |
| 2021-05-12 | $12.45 | $22.43 | 245,063 | — | — |
| 2021-05-11 | $14.45 | $26.03 | 278,368 | — | — |
| 2021-05-10 | $16.20 | $29.18 | 806,224 | — | — |
| 2021-05-07 | $15.01 | $27.04 | 223,924 | — | — |
| 2021-05-06 | $13.52 | $24.35 | 124,498 | — | — |
| 2021-05-05 | $14.48 | $26.09 | 155,714 | — | — |
| 2021-05-04 | $13.89 | $25.02 | 311,429 | — | — |
| 2021-05-03 | $14.56 | $26.24 | 452,149 | — | — |
| 2021-04-30 | $11.72 | $21.11 | 59,606 | — | — |
| 2021-04-29 | $11.22 | $20.21 | 58,746 | — | — |
| 2021-04-28 | $11.55 | $20.81 | 56,903 | — | — |
| 2021-04-27 | $11.73 | $21.14 | 153,010 | — | — |
| 2021-04-26 | $12.08 | $21.77 | 205,489 | — | — |
| 2021-04-23 | $10.79 | $19.44 | 141,458 | — | — |
| 2021-04-22 | $9.50 | $17.12 | 249,979 | — | — |
| 2021-04-21 | $10.17 | $18.32 | 117,615 | — | — |
| 2021-04-20 | $9.75 | $17.56 | 268,168 | — | — |
| 2021-04-19 | $10.08 | $18.16 | 261,162 | — | — |
| 2021-04-16 | $9.36 | $16.86 | 65,629 | — | — |
| 2021-04-15 | $8.59 | $15.48 | 40,680 | — | — |
| 2021-04-14 | $9.07 | $16.34 | 24,211 | — | — |
| 2021-04-13 | $9.15 | $16.47 | 49,652 | — | — |
| 2021-04-12 | $8.95 | $16.12 | 61,327 | — | — |
| 2021-04-09 | $9.41 | $16.94 | 48,300 | — | — |
| 2021-04-08 | $9.03 | $16.27 | 46,456 | — | — |
| 2021-04-07 | $9.21 | $16.59 | 46,210 | — | — |
| 2021-04-06 | $8.89 | $16.02 | 27,898 | — | — |
| 2021-04-05 | $8.75 | $15.76 | 68,455 | — | — |
| 2021-04-01 | $8.11 | $14.61 | 34,658 | — | — |
| 2021-03-31 | $8.00 | $14.41 | 74,109 | — | — |
| 2021-03-30 | $8.36 | $15.05 | 53,830 | — | — |
| 2021-03-29 | $8.84 | $15.92 | 82,097 | — | — |
| 2021-03-26 | $8.94 | $16.11 | 74,232 | — | — |
| 2021-03-25 | $9.26 | $16.68 | 103,605 | — | — |
| 2021-03-24 | $9.30 | $16.75 | 156,083 | — | — |
| 2021-03-23 | $8.06 | $14.51 | 146,128 | — | — |
| 2021-03-22 | $8.91 | $16.05 | 554,648 | — | — |
| 2021-03-19 | $11.27 | $20.30 | 384,185 | — | — |
| 2021-03-18 | $8.82 | $15.89 | 221,343 | — | — |
| 2021-03-17 | $8.48 | $15.27 | 148,832 | — | — |
| 2021-03-16 | $7.54 | $13.59 | 52,478 | — | — |
| 2021-03-15 | $7.79 | $14.04 | 198,729 | — | — |
| 2021-03-12 | $6.77 | $12.19 | 78,902 | — | — |
| 2021-03-11 | $6.58 | $11.86 | 71,282 | — | — |
| 2021-03-10 | $6.18 | $11.14 | 41,171 | — | — |
| 2021-03-09 | $5.85 | $10.54 | 41,049 | — | — |
| 2021-03-08 | $5.63 | $10.14 | 48,545 | — | — |
| 2021-03-05 | $5.65 | $10.17 | 71,282 | — | — |
| 2021-03-04 | $5.53 | $9.97 | 87,628 | — | — |
| 2021-03-03 | $6.06 | $10.92 | 36,010 | — | — |
| 2021-03-02 | $6.27 | $11.30 | 45,350 | — | — |
| 2021-03-01 | $5.97 | $10.76 | 91,192 | — | — |
| 2021-02-26 | $5.82 | $10.48 | 40,680 | — | — |
| 2021-02-25 | $5.97 | $10.76 | 102,130 | — | — |
| 2021-02-24 | $6.83 | $12.31 | 28,021 | — | — |
| 2021-02-23 | $7.07 | $12.74 | 126,218 | — | — |
| 2021-02-22 | $7.74 | $13.94 | 30,356 | — | — |
| 2021-02-19 | $7.64 | $13.76 | 85,784 | — | — |
| 2021-02-18 | $7.41 | $13.35 | 97,951 | — | — |
| 2021-02-17 | $8.14 | $14.67 | 112,208 | — | — |
| 2021-02-16 | $9.51 | $17.13 | 191,970 | — | — |
| 2021-02-12 | $8.06 | $14.51 | 328,880 | — | — |
| 2021-02-11 | $7.23 | $13.02 | 29,373 | — | — |
| 2021-02-10 | $7.23 | $13.03 | 76,075 | — | — |
| 2021-02-09 | $7.32 | $13.19 | 88,119 | — | — |
| 2021-02-08 | $7.05 | $12.69 | 84,924 | — | — |
| 2021-02-05 | $6.72 | $12.11 | 25,317 | — | — |
| 2021-02-04 | $6.38 | $11.49 | 41,663 | — | — |
| 2021-02-03 | $6.56 | $11.81 | 50,635 | — | — |
| 2021-02-02 | $6.27 | $11.30 | 60,958 | — | — |
| 2021-02-01 | $6.61 | $11.90 | 78,779 | — | — |
| 2021-01-29 | $6.18 | $11.14 | 521,833 | — | — |
| 2021-01-28 | $6.69 | $12.05 | 100,041 | — | — |
| 2021-01-27 | $6.04 | $10.88 | 43,138 | — | — |
| 2021-01-26 | $6.53 | $11.77 | 73,371 | — | — |
| 2021-01-25 | $6.31 | $11.36 | 108,398 | — | — |
| 2021-01-22 | $6.43 | $11.58 | 23,351 | — | — |
| 2021-01-21 | $6.43 | $11.58 | 58,500 | — | — |
| 2021-01-20 | $5.97 | $10.76 | 29,619 | — | — |
| 2021-01-19 | $6.07 | $10.93 | 62,679 | — | — |
| 2021-01-15 | $5.92 | $10.66 | 25,440 | — | — |
| 2021-01-14 | $6.00 | $10.82 | 78,041 | — | — |
| 2021-01-13 | $5.61 | $10.11 | 53,584 | — | — |
| 2021-01-12 | $6.07 | $10.93 | 55,305 | — | — |
| 2021-01-11 | $6.00 | $10.80 | 153,748 | — | — |
| 2021-01-08 | $5.48 | $9.86 | 156,697 | — | — |
| 2021-01-07 | $4.71 | $8.49 | 39,451 | — | — |
| 2021-01-06 | $4.46 | $8.03 | 43,752 | — | — |
| 2021-01-05 | $4.56 | $8.21 | 48,177 | — | — |
| 2021-01-04 | $4.44 | $8.00 | 63,416 | — | — |