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
- 2020-10-23 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 | $22.87 | $22.87 | 200,400 | — | — |
| 2021-12-30 | $22.24 | $22.24 | 186,500 | — | — |
| 2021-12-29 | $21.71 | $21.71 | 250,300 | — | — |
| 2021-12-28 | $20.26 | $20.26 | 142,000 | — | — |
| 2021-12-27 | $21.18 | $21.18 | 147,100 | — | — |
| 2021-12-23 | $21.20 | $21.20 | 186,400 | — | — |
| 2021-12-22 | $21.86 | $21.86 | 291,100 | — | — |
| 2021-12-21 | $20.13 | $20.13 | 275,500 | — | — |
| 2021-12-20 | $19.44 | $19.44 | 465,000 | — | — |
| 2021-12-17 | $19.09 | $19.09 | 1,646,200 | — | — |
| 2021-12-16 | $17.93 | $17.93 | 229,900 | — | — |
| 2021-12-15 | $17.58 | $17.58 | 1,067,000 | — | — |
| 2021-12-14 | $17.71 | $17.71 | 1,938,800 | — | — |
| 2021-12-13 | $18.58 | $18.58 | 23,788,000 | — | — |
| 2021-12-10 | $11.99 | $11.99 | 90,000 | — | — |
| 2021-12-09 | $11.50 | $11.50 | 51,800 | — | — |
| 2021-12-08 | $11.54 | $11.54 | 54,900 | — | — |
| 2021-12-07 | $10.85 | $10.85 | 66,100 | — | — |
| 2021-12-06 | $10.79 | $10.79 | 75,200 | — | — |
| 2021-12-03 | $11.04 | $11.04 | 31,200 | — | — |
| 2021-12-02 | $11.27 | $11.27 | 39,100 | — | — |
| 2021-12-01 | $11.02 | $11.02 | 68,100 | — | — |
| 2021-11-30 | $11.57 | $11.57 | 57,600 | — | — |
| 2021-11-29 | $12.38 | $12.38 | 76,200 | — | — |
| 2021-11-26 | $13.61 | $13.61 | 96,800 | — | — |
| 2021-11-24 | $14.21 | $14.21 | 95,200 | — | — |
| 2021-11-23 | $12.45 | $12.45 | 99,000 | — | — |
| 2021-11-22 | $12.10 | $12.10 | 76,300 | — | — |
| 2021-11-19 | $13.68 | $13.68 | 53,100 | — | — |
| 2021-11-18 | $13.66 | $13.66 | 45,800 | — | — |
| 2021-11-17 | $13.37 | $13.37 | 22,300 | — | — |
| 2021-11-16 | $13.55 | $13.55 | 29,000 | — | — |
| 2021-11-15 | $13.63 | $13.63 | 50,900 | — | — |
| 2021-11-12 | $14.63 | $14.63 | 33,000 | — | — |
| 2021-11-11 | $13.84 | $13.84 | 20,300 | — | — |
| 2021-11-10 | $13.83 | $13.83 | 31,900 | — | — |
| 2021-11-09 | $13.44 | $13.44 | 25,700 | — | — |
| 2021-11-08 | $13.45 | $13.45 | 17,100 | — | — |
| 2021-11-05 | $13.81 | $13.81 | 46,200 | — | — |
| 2021-11-04 | $13.55 | $13.55 | 41,500 | — | — |
| 2021-11-03 | $13.50 | $13.50 | 73,200 | — | — |
| 2021-11-02 | $13.50 | $13.50 | 79,900 | — | — |
| 2021-11-01 | $12.54 | $12.54 | 79,200 | — | — |
| 2021-10-29 | $12.69 | $12.69 | 126,400 | — | — |
| 2021-10-28 | $12.40 | $12.40 | 31,400 | — | — |
| 2021-10-27 | $12.56 | $12.56 | 59,500 | — | — |
| 2021-10-26 | $12.70 | $12.70 | 51,100 | — | — |
| 2021-10-25 | $12.45 | $12.45 | 119,600 | — | — |
| 2021-10-22 | $12.70 | $12.70 | 27,100 | — | — |
| 2021-10-21 | $12.39 | $12.39 | 26,900 | — | — |
| 2021-10-20 | $12.60 | $12.60 | 30,400 | — | — |
| 2021-10-19 | $12.31 | $12.31 | 46,800 | — | — |
| 2021-10-18 | $11.79 | $11.79 | 34,400 | — | — |
| 2021-10-15 | $12.38 | $12.38 | 57,200 | — | — |
| 2021-10-14 | $12.30 | $12.30 | 39,500 | — | — |
| 2021-10-13 | $12.09 | $12.09 | 49,400 | — | — |
| 2021-10-12 | $12.35 | $12.35 | 71,600 | — | — |
| 2021-10-11 | $12.63 | $12.63 | 35,500 | — | — |
| 2021-10-08 | $13.19 | $13.19 | 29,800 | — | — |
| 2021-10-07 | $13.59 | $13.59 | 31,300 | — | — |
| 2021-10-06 | $13.27 | $13.27 | 18,500 | — | — |
| 2021-10-05 | $13.62 | $13.62 | 49,300 | — | — |
| 2021-10-04 | $13.56 | $13.56 | 35,700 | — | — |
| 2021-10-01 | $14.28 | $14.28 | 52,300 | — | — |
| 2021-09-30 | $13.93 | $13.93 | 49,400 | — | — |
| 2021-09-29 | $13.49 | $13.49 | 46,200 | — | — |
| 2021-09-28 | $14.03 | $14.03 | 37,900 | — | — |
| 2021-09-27 | $14.66 | $14.66 | 61,100 | — | — |
| 2021-09-24 | $14.20 | $14.20 | 167,400 | — | — |
| 2021-09-23 | $15.02 | $15.02 | 60,700 | — | — |
| 2021-09-22 | $14.34 | $14.34 | 55,300 | — | — |
| 2021-09-21 | $14.17 | $14.17 | 91,400 | — | — |
| 2021-09-20 | $13.50 | $13.50 | 70,100 | — | — |
| 2021-09-17 | $13.23 | $13.23 | 374,600 | — | — |
| 2021-09-16 | $13.07 | $13.07 | 97,600 | — | — |
| 2021-09-15 | $12.72 | $12.72 | 50,100 | — | — |
| 2021-09-14 | $12.41 | $12.41 | 49,700 | — | — |
| 2021-09-13 | $12.56 | $12.56 | 55,000 | — | — |
| 2021-09-10 | $13.92 | $13.92 | 142,100 | — | — |
| 2021-09-09 | $12.88 | $12.88 | 66,000 | — | — |
| 2021-09-08 | $12.80 | $12.80 | 72,300 | — | — |
| 2021-09-07 | $13.27 | $13.27 | 124,300 | — | — |
| 2021-09-03 | $13.68 | $13.68 | 23,300 | — | — |
| 2021-09-02 | $13.64 | $13.64 | 77,200 | — | — |
| 2021-09-01 | $13.44 | $13.44 | 82,800 | — | — |
| 2021-08-31 | $12.98 | $12.98 | 91,000 | — | — |
| 2021-08-30 | $12.23 | $12.23 | 95,700 | — | — |
| 2021-08-27 | $12.11 | $12.11 | 102,600 | — | — |
| 2021-08-26 | $11.25 | $11.25 | 131,900 | — | — |
| 2021-08-25 | $10.66 | $10.66 | 125,700 | — | — |
| 2021-08-24 | $10.50 | $10.50 | 79,200 | — | — |
| 2021-08-23 | $10.78 | $10.78 | 77,700 | — | — |
| 2021-08-20 | $10.33 | $10.33 | 87,200 | — | — |
| 2021-08-19 | $9.94 | $9.94 | 65,000 | — | — |
| 2021-08-18 | $9.68 | $9.68 | 35,300 | — | — |
| 2021-08-17 | $9.99 | $9.99 | 80,400 | — | — |
| 2021-08-16 | $9.49 | $9.49 | 46,100 | — | — |
| 2021-08-13 | $9.56 | $9.56 | 50,000 | — | — |
| 2021-08-12 | $9.82 | $9.82 | 65,600 | — | — |
| 2021-08-11 | $8.98 | $8.98 | 83,500 | — | — |
| 2021-08-10 | $8.33 | $8.33 | 62,900 | — | — |
| 2021-08-09 | $8.39 | $8.39 | 30,200 | — | — |
| 2021-08-06 | $8.49 | $8.49 | 51,700 | — | — |
| 2021-08-05 | $8.61 | $8.61 | 35,000 | — | — |
| 2021-08-04 | $8.62 | $8.62 | 66,200 | — | — |
| 2021-08-03 | $8.69 | $8.69 | 55,600 | — | — |
| 2021-08-02 | $8.93 | $8.93 | 37,300 | — | — |
| 2021-07-30 | $9.07 | $9.07 | 43,600 | — | — |
| 2021-07-29 | $9.40 | $9.40 | 167,000 | — | — |
| 2021-07-28 | $9.45 | $9.45 | 67,000 | — | — |
| 2021-07-27 | $9.43 | $9.43 | 103,700 | — | — |
| 2021-07-26 | $9.49 | $9.49 | 24,700 | — | — |
| 2021-07-23 | $9.67 | $9.67 | 37,200 | — | — |
| 2021-07-22 | $9.66 | $9.66 | 17,500 | — | — |
| 2021-07-21 | $10.00 | $10.00 | 32,900 | — | — |
| 2021-07-20 | $9.87 | $9.87 | 87,400 | — | — |
| 2021-07-19 | $9.52 | $9.52 | 68,900 | — | — |
| 2021-07-16 | $9.61 | $9.61 | 48,900 | — | — |
| 2021-07-15 | $9.44 | $9.44 | 24,700 | — | — |
| 2021-07-14 | $9.17 | $9.17 | 43,400 | — | — |
| 2021-07-13 | $9.40 | $9.40 | 72,800 | — | — |
| 2021-07-12 | $9.80 | $9.80 | 37,100 | — | — |
| 2021-07-09 | $10.33 | $10.33 | 39,100 | — | — |
| 2021-07-08 | $10.23 | $10.23 | 140,000 | — | — |
| 2021-07-07 | $10.43 | $10.43 | 128,000 | — | — |
| 2021-07-06 | $10.55 | $10.55 | 250,400 | — | — |
| 2021-07-02 | $10.19 | $10.19 | 105,300 | — | — |
| 2021-07-01 | $10.65 | $10.65 | 116,800 | — | — |
| 2021-06-30 | $10.67 | $10.67 | 121,000 | — | — |
| 2021-06-29 | $10.01 | $10.01 | 64,100 | — | — |
| 2021-06-28 | $10.05 | $10.05 | 104,100 | — | — |
| 2021-06-25 | $10.29 | $10.29 | 1,638,700 | — | — |
| 2021-06-24 | $11.30 | $11.30 | 157,900 | — | — |
| 2021-06-23 | $10.24 | $10.24 | 124,100 | — | — |
| 2021-06-22 | $10.31 | $10.31 | 110,400 | — | — |
| 2021-06-21 | $10.63 | $10.63 | 155,100 | — | — |
| 2021-06-18 | $10.40 | $10.40 | 672,300 | — | — |
| 2021-06-17 | $10.40 | $10.40 | 189,300 | — | — |
| 2021-06-16 | $11.16 | $11.16 | 185,400 | — | — |
| 2021-06-15 | $11.99 | $11.99 | 95,900 | — | — |
| 2021-06-14 | $11.94 | $11.94 | 162,500 | — | — |
| 2021-06-11 | $11.82 | $11.82 | 72,600 | — | — |
| 2021-06-10 | $12.13 | $12.13 | 94,700 | — | — |
| 2021-06-09 | $11.70 | $11.70 | 102,900 | — | — |
| 2021-06-08 | $10.89 | $10.89 | 49,500 | — | — |
| 2021-06-07 | $10.68 | $10.68 | 113,500 | — | — |
| 2021-06-04 | $10.56 | $10.56 | 86,800 | — | — |
| 2021-06-03 | $10.35 | $10.35 | 73,000 | — | — |
| 2021-06-02 | $10.97 | $10.97 | 52,800 | — | — |
| 2021-06-01 | $11.15 | $11.15 | 91,900 | — | — |
| 2021-05-28 | $10.41 | $10.41 | 81,000 | — | — |
| 2021-05-27 | $10.09 | $10.09 | 55,600 | — | — |
| 2021-05-26 | $10.15 | $10.15 | 103,000 | — | — |
| 2021-05-25 | $9.75 | $9.75 | 44,700 | — | — |
| 2021-05-24 | $10.11 | $10.11 | 52,400 | — | — |
| 2021-05-21 | $10.08 | $10.08 | 111,800 | — | — |
| 2021-05-20 | $10.14 | $10.14 | 83,000 | — | — |
| 2021-05-19 | $9.32 | $9.32 | 61,600 | — | — |
| 2021-05-18 | $9.67 | $9.67 | 70,200 | — | — |
| 2021-05-17 | $9.65 | $9.65 | 66,600 | — | — |
| 2021-05-14 | $9.68 | $9.68 | 39,500 | — | — |
| 2021-05-13 | $9.99 | $9.99 | 63,900 | — | — |
| 2021-05-12 | $9.87 | $9.87 | 95,200 | — | — |
| 2021-05-11 | $9.82 | $9.82 | 89,200 | — | — |
| 2021-05-10 | $9.82 | $9.82 | 173,800 | — | — |
| 2021-05-07 | $9.86 | $9.86 | 44,100 | — | — |
| 2021-05-06 | $10.19 | $10.19 | 59,500 | — | — |
| 2021-05-05 | $10.35 | $10.35 | 57,400 | — | — |
| 2021-05-04 | $10.35 | $10.35 | 66,300 | — | — |
| 2021-05-03 | $10.61 | $10.61 | 60,200 | — | — |
| 2021-04-30 | $10.98 | $10.98 | 74,200 | — | — |
| 2021-04-29 | $10.62 | $10.62 | 59,200 | — | — |
| 2021-04-28 | $11.32 | $11.32 | 97,000 | — | — |
| 2021-04-27 | $11.50 | $11.50 | 140,900 | — | — |
| 2021-04-26 | $11.56 | $11.56 | 104,600 | — | — |
| 2021-04-23 | $11.67 | $11.67 | 43,900 | — | — |
| 2021-04-22 | $11.89 | $11.89 | 64,000 | — | — |
| 2021-04-21 | $11.98 | $11.98 | 80,900 | — | — |
| 2021-04-20 | $10.61 | $10.61 | 96,400 | — | — |
| 2021-04-19 | $10.77 | $10.77 | 50,800 | — | — |
| 2021-04-16 | $11.50 | $11.50 | 50,600 | — | — |
| 2021-04-15 | $11.78 | $11.78 | 37,700 | — | — |
| 2021-04-14 | $11.94 | $11.94 | 40,000 | — | — |
| 2021-04-13 | $12.21 | $12.21 | 32,800 | — | — |
| 2021-04-12 | $12.14 | $12.14 | 26,300 | — | — |
| 2021-04-09 | $12.29 | $12.29 | 49,700 | — | — |
| 2021-04-08 | $11.91 | $11.91 | 61,000 | — | — |
| 2021-04-07 | $12.04 | $12.04 | 38,200 | — | — |
| 2021-04-06 | $12.23 | $12.23 | 34,700 | — | — |
| 2021-04-05 | $13.26 | $13.26 | 129,300 | — | — |
| 2021-04-01 | $12.73 | $12.73 | 121,800 | — | — |
| 2021-03-31 | $13.18 | $13.18 | 87,900 | — | — |
| 2021-03-30 | $13.02 | $13.02 | 43,400 | — | — |
| 2021-03-29 | $13.00 | $13.00 | 57,000 | — | — |
| 2021-03-26 | $13.28 | $13.28 | 58,700 | — | — |
| 2021-03-25 | $13.36 | $13.36 | 92,600 | — | — |
| 2021-03-24 | $13.00 | $13.00 | 198,600 | — | — |
| 2021-03-23 | $15.66 | $15.66 | 410,200 | — | — |
| 2021-03-22 | $16.87 | $16.87 | 569,000 | — | — |
| 2021-03-19 | $16.12 | $16.12 | 475,000 | — | — |
| 2021-03-18 | $11.80 | $11.80 | 45,800 | — | — |
| 2021-03-17 | $12.12 | $12.12 | 44,400 | — | — |
| 2021-03-16 | $12.49 | $12.49 | 52,300 | — | — |
| 2021-03-15 | $12.68 | $12.68 | 64,300 | — | — |
| 2021-03-12 | $12.55 | $12.55 | 40,200 | — | — |
| 2021-03-11 | $12.73 | $12.73 | 56,700 | — | — |
| 2021-03-10 | $12.38 | $12.38 | 35,500 | — | — |
| 2021-03-09 | $12.72 | $12.72 | 38,900 | — | — |
| 2021-03-08 | $12.46 | $12.46 | 117,800 | — | — |
| 2021-03-05 | $13.71 | $13.71 | 98,400 | — | — |
| 2021-03-04 | $14.69 | $14.69 | 59,300 | — | — |
| 2021-03-03 | $16.31 | $16.31 | 65,100 | — | — |
| 2021-03-02 | $15.92 | $15.92 | 30,300 | — | — |
| 2021-03-01 | $16.29 | $16.29 | 43,400 | — | — |
| 2021-02-26 | $16.46 | $16.46 | 45,500 | — | — |
| 2021-02-25 | $16.30 | $16.30 | 30,100 | — | — |
| 2021-02-24 | $16.01 | $16.01 | 38,900 | — | — |
| 2021-02-23 | $16.06 | $16.06 | 45,900 | — | — |
| 2021-02-22 | $16.13 | $16.13 | 39,200 | — | — |
| 2021-02-19 | $16.50 | $16.50 | 58,200 | — | — |
| 2021-02-18 | $15.68 | $15.68 | 57,300 | — | — |
| 2021-02-17 | $15.82 | $15.82 | 100,400 | — | — |
| 2021-02-16 | $16.48 | $16.48 | 36,400 | — | — |
| 2021-02-12 | $16.88 | $16.88 | 27,300 | — | — |
| 2021-02-11 | $17.09 | $17.09 | 40,400 | — | — |
| 2021-02-10 | $17.70 | $17.70 | 42,000 | — | — |
| 2021-02-09 | $18.66 | $18.66 | 66,200 | — | — |
| 2021-02-08 | $17.84 | $17.84 | 117,300 | — | — |
| 2021-02-05 | $17.83 | $17.83 | 27,400 | — | — |
| 2021-02-04 | $17.63 | $17.63 | 44,000 | — | — |
| 2021-02-03 | $16.53 | $16.53 | 83,200 | — | — |
| 2021-02-02 | $17.28 | $17.28 | 65,700 | — | — |
| 2021-02-01 | $16.30 | $16.30 | 145,200 | — | — |
| 2021-01-29 | $16.50 | $16.50 | 164,900 | — | — |
| 2021-01-28 | $16.63 | $16.63 | 277,900 | — | — |
| 2021-01-27 | $17.43 | $17.43 | 321,200 | — | — |
| 2021-01-26 | $19.51 | $19.51 | 331,300 | — | — |
| 2021-01-25 | $23.11 | $23.11 | 195,500 | — | — |
| 2021-01-22 | $20.77 | $20.77 | 83,100 | — | — |
| 2021-01-21 | $19.46 | $19.46 | 69,000 | — | — |
| 2021-01-20 | $19.41 | $19.41 | 176,000 | — | — |
| 2021-01-19 | $19.27 | $19.27 | 108,200 | — | — |
| 2021-01-15 | $19.52 | $19.52 | 145,100 | — | — |
| 2021-01-14 | $18.98 | $18.98 | 186,600 | — | — |
| 2021-01-13 | $19.77 | $19.77 | 100,700 | — | — |
| 2021-01-12 | $19.06 | $19.06 | 84,400 | — | — |
| 2021-01-11 | $19.13 | $19.13 | 48,700 | — | — |
| 2021-01-08 | $19.26 | $19.26 | 49,100 | — | — |
| 2021-01-07 | $18.89 | $18.89 | 52,500 | — | — |
| 2021-01-06 | $19.05 | $19.05 | 46,300 | — | — |
| 2021-01-05 | $19.26 | $19.26 | 34,500 | — | — |
| 2021-01-04 | $19.06 | $19.06 | 67,300 | — | — |