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
- 2019-05-29 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 | $17.06 | $20.44 | 384,100 | — | — |
| 2021-12-30 | $16.50 | $19.77 | 214,800 | — | — |
| 2021-12-29 | $16.46 | $19.72 | 136,600 | — | — |
| 2021-12-28 | $16.53 | $19.80 | 131,900 | — | — |
| 2021-12-27 | $16.51 | $19.78 | 127,700 | — | — |
| 2021-12-23 | $16.50 | $19.77 | 144,300 | — | — |
| 2021-12-22 | $16.44 | $19.70 | 167,100 | — | — |
| 2021-12-21 | $16.26 | $19.48 | 157,800 | — | — |
| 2021-12-20 | $16.16 | $19.36 | 118,600 | — | — |
| 2021-12-17 | $16.45 | $19.71 | 68,300 | — | — |
| 2021-12-16 | $16.47 | $19.73 | 72,600 | — | — |
| 2021-12-15 | $16.50 | $19.64 | 62,200 | — | — |
| 2021-12-14 | $16.45 | $19.58 | 184,900 | — | — |
| 2021-12-13 | $16.80 | $20.00 | 59,300 | — | — |
| 2021-12-10 | $16.74 | $19.92 | 29,400 | — | — |
| 2021-12-09 | $16.71 | $19.89 | 45,900 | — | — |
| 2021-12-08 | $16.70 | $19.88 | 70,300 | — | — |
| 2021-12-07 | $16.70 | $19.88 | 87,000 | — | — |
| 2021-12-06 | $16.77 | $19.96 | 60,000 | — | — |
| 2021-12-03 | $16.91 | $20.13 | 45,800 | — | — |
| 2021-12-02 | $16.80 | $20.00 | 43,000 | — | — |
| 2021-12-01 | $16.91 | $20.13 | 45,400 | — | — |
| 2021-11-30 | $16.92 | $20.14 | 52,200 | — | — |
| 2021-11-29 | $16.89 | $20.10 | 31,500 | — | — |
| 2021-11-26 | $16.90 | $20.11 | 20,600 | — | — |
| 2021-11-24 | $16.91 | $20.13 | 32,100 | — | — |
| 2021-11-23 | $16.72 | $19.90 | 59,500 | — | — |
| 2021-11-22 | $16.74 | $19.92 | 35,800 | — | — |
| 2021-11-19 | $16.74 | $19.92 | 50,100 | — | — |
| 2021-11-18 | $16.79 | $19.98 | 56,700 | — | — |
| 2021-11-17 | $16.84 | $20.04 | 48,800 | — | — |
| 2021-11-16 | $16.84 | $20.04 | 66,700 | — | — |
| 2021-11-15 | $16.66 | $19.83 | 116,500 | — | — |
| 2021-11-12 | $16.94 | $20.03 | 29,100 | — | — |
| 2021-11-11 | $16.94 | $20.03 | 31,100 | — | — |
| 2021-11-10 | $16.93 | $20.02 | 129,000 | — | — |
| 2021-11-09 | $16.95 | $20.04 | 74,800 | — | — |
| 2021-11-08 | $16.98 | $20.08 | 166,600 | — | — |
| 2021-11-05 | $17.04 | $20.15 | 109,900 | — | — |
| 2021-11-04 | $16.97 | $20.07 | 187,600 | — | — |
| 2021-11-03 | $16.99 | $20.09 | 124,900 | — | — |
| 2021-11-02 | $16.97 | $20.07 | 56,900 | — | — |
| 2021-11-01 | $16.99 | $20.09 | 97,600 | — | — |
| 2021-10-29 | $17.04 | $20.15 | 85,700 | — | — |
| 2021-10-28 | $17.02 | $20.13 | 94,500 | — | — |
| 2021-10-27 | $17.03 | $20.14 | 82,900 | — | — |
| 2021-10-26 | $16.97 | $20.07 | 69,000 | — | — |
| 2021-10-25 | $16.95 | $20.04 | 249,100 | — | — |
| 2021-10-22 | $17.22 | $20.36 | 237,800 | — | — |
| 2021-10-21 | $17.26 | $20.41 | 97,700 | — | — |
| 2021-10-20 | $17.30 | $20.46 | 277,900 | — | — |
| 2021-10-19 | $16.91 | $20.00 | 216,600 | — | — |
| 2021-10-18 | $16.81 | $19.88 | 72,400 | — | — |
| 2021-10-15 | $16.88 | $19.96 | 61,600 | — | — |
| 2021-10-14 | $16.82 | $19.89 | 127,800 | — | — |
| 2021-10-13 | $16.74 | $19.80 | 365,200 | — | — |
| 2021-10-12 | $16.80 | $19.87 | 311,000 | — | — |
| 2021-10-11 | $16.94 | $20.03 | 242,900 | — | — |
| 2021-10-08 | $16.82 | $19.89 | 91,800 | — | — |
| 2021-10-07 | $16.80 | $19.87 | 282,300 | — | — |
| 2021-10-06 | $16.96 | $20.06 | 50,900 | — | — |
| 2021-10-05 | $17.09 | $20.21 | 73,100 | — | — |
| 2021-10-04 | $17.05 | $20.16 | 46,400 | — | — |
| 2021-10-01 | $17.21 | $20.22 | 84,000 | — | — |
| 2021-09-30 | $17.02 | $20.00 | 55,900 | — | — |
| 2021-09-29 | $17.11 | $20.11 | 99,100 | — | — |
| 2021-09-28 | $16.97 | $19.94 | 36,200 | — | — |
| 2021-09-27 | $17.22 | $20.23 | 44,800 | — | — |
| 2021-09-24 | $17.30 | $20.33 | 53,100 | — | — |
| 2021-09-23 | $17.35 | $20.39 | 112,800 | — | — |
| 2021-09-22 | $17.20 | $20.21 | 114,400 | — | — |
| 2021-09-21 | $17.09 | $20.08 | 120,300 | — | — |
| 2021-09-20 | $17.14 | $20.14 | 51,700 | — | — |
| 2021-09-17 | $17.31 | $20.34 | 234,100 | — | — |
| 2021-09-16 | $18.10 | $21.27 | 193,100 | — | — |
| 2021-09-15 | $18.09 | $21.26 | 365,800 | — | — |
| 2021-09-14 | $18.42 | $21.52 | 72,700 | — | — |
| 2021-09-13 | $18.37 | $21.46 | 324,700 | — | — |
| 2021-09-10 | $18.20 | $21.26 | 166,700 | — | — |
| 2021-09-09 | $18.24 | $21.31 | 56,500 | — | — |
| 2021-09-08 | $18.28 | $21.35 | 37,000 | — | — |
| 2021-09-07 | $18.30 | $21.38 | 23,400 | — | — |
| 2021-09-03 | $18.26 | $21.33 | 13,000 | — | — |
| 2021-09-02 | $18.36 | $21.45 | 12,300 | — | — |
| 2021-09-01 | $18.39 | $21.48 | 31,800 | — | — |
| 2021-08-31 | $18.30 | $21.38 | 24,100 | — | — |
| 2021-08-30 | $18.31 | $21.39 | 19,000 | — | — |
| 2021-08-27 | $18.31 | $21.39 | 20,700 | — | — |
| 2021-08-26 | $18.20 | $21.26 | 31,200 | — | — |
| 2021-08-25 | $18.40 | $21.49 | 38,900 | — | — |
| 2021-08-24 | $18.40 | $21.49 | 6,400 | — | — |
| 2021-08-23 | $18.35 | $21.43 | 19,600 | — | — |
| 2021-08-20 | $18.33 | $21.41 | 19,900 | — | — |
| 2021-08-19 | $18.35 | $21.43 | 13,000 | — | — |
| 2021-08-18 | $18.43 | $21.53 | 17,700 | — | — |
| 2021-08-17 | $18.39 | $21.48 | 20,800 | — | — |
| 2021-08-16 | $18.40 | $21.49 | 20,600 | — | — |
| 2021-08-13 | $18.44 | $21.41 | 21,100 | — | — |
| 2021-08-12 | $18.45 | $21.42 | 17,700 | — | — |
| 2021-08-11 | $18.45 | $21.42 | 27,900 | — | — |
| 2021-08-10 | $18.45 | $21.42 | 15,800 | — | — |
| 2021-08-09 | $18.25 | $21.19 | 40,600 | — | — |
| 2021-08-06 | $18.22 | $21.16 | 21,100 | — | — |
| 2021-08-05 | $18.15 | $21.08 | 80,400 | — | — |
| 2021-08-04 | $18.28 | $21.23 | 18,200 | — | — |
| 2021-08-03 | $18.25 | $21.19 | 59,300 | — | — |
| 2021-08-02 | $18.23 | $21.17 | 84,800 | — | — |
| 2021-07-30 | $18.19 | $21.12 | 28,700 | — | — |
| 2021-07-29 | $18.19 | $21.12 | 20,000 | — | — |
| 2021-07-28 | $18.24 | $21.18 | 27,200 | — | — |
| 2021-07-27 | $18.12 | $21.04 | 12,300 | — | — |
| 2021-07-26 | $18.25 | $21.19 | 26,200 | — | — |
| 2021-07-23 | $18.26 | $21.20 | 25,000 | — | — |
| 2021-07-22 | $18.29 | $21.24 | 20,900 | — | — |
| 2021-07-21 | $18.17 | $21.10 | 23,600 | — | — |
| 2021-07-20 | $18.16 | $21.09 | 19,600 | — | — |
| 2021-07-19 | $18.02 | $20.92 | 29,700 | — | — |
| 2021-07-16 | $18.00 | $20.90 | 15,400 | — | — |
| 2021-07-15 | $18.17 | $21.10 | 12,500 | — | — |
| 2021-07-14 | $18.29 | $21.11 | 40,800 | — | — |
| 2021-07-13 | $18.24 | $21.05 | 28,300 | — | — |
| 2021-07-12 | $18.23 | $21.04 | 57,100 | — | — |
| 2021-07-09 | $18.22 | $21.03 | 20,300 | — | — |
| 2021-07-08 | $18.17 | $20.98 | 17,000 | — | — |
| 2021-07-07 | $18.11 | $20.90 | 30,500 | — | — |
| 2021-07-06 | $18.23 | $21.04 | 64,200 | — | — |
| 2021-07-02 | $18.12 | $20.92 | 79,900 | — | — |
| 2021-07-01 | $18.06 | $20.85 | 64,800 | — | — |
| 2021-06-30 | $17.98 | $20.75 | 248,900 | — | — |
| 2021-06-29 | $18.27 | $21.09 | 34,800 | — | — |
| 2021-06-28 | $18.30 | $21.12 | 59,300 | — | — |
| 2021-06-25 | $18.33 | $21.16 | 23,100 | — | — |
| 2021-06-24 | $18.30 | $21.12 | 24,400 | — | — |
| 2021-06-23 | $18.25 | $21.07 | 48,800 | — | — |
| 2021-06-22 | $18.29 | $21.11 | 19,800 | — | — |
| 2021-06-21 | $18.31 | $21.13 | 54,500 | — | — |
| 2021-06-18 | $18.27 | $21.09 | 25,000 | — | — |
| 2021-06-17 | $18.25 | $21.07 | 20,500 | — | — |
| 2021-06-16 | $18.34 | $21.17 | 31,900 | — | — |
| 2021-06-15 | $18.30 | $21.12 | 27,600 | — | — |
| 2021-06-14 | $18.31 | $21.01 | 18,800 | — | — |
| 2021-06-11 | $18.34 | $21.04 | 10,200 | — | — |
| 2021-06-10 | $18.20 | $20.88 | 32,600 | — | — |
| 2021-06-09 | $18.34 | $21.05 | 25,900 | — | — |
| 2021-06-08 | $18.30 | $21.00 | 21,500 | — | — |
| 2021-06-07 | $18.25 | $20.94 | 18,000 | — | — |
| 2021-06-04 | $18.35 | $21.05 | 23,000 | — | — |
| 2021-06-03 | $18.26 | $20.95 | 43,400 | — | — |
| 2021-06-02 | $18.41 | $21.12 | 27,700 | — | — |
| 2021-06-01 | $18.34 | $21.04 | 34,700 | — | — |
| 2021-05-28 | $18.35 | $21.05 | 27,100 | — | — |
| 2021-05-27 | $18.31 | $21.01 | 47,000 | — | — |
| 2021-05-26 | $18.25 | $20.94 | 36,500 | — | — |
| 2021-05-25 | $18.26 | $20.95 | 28,900 | — | — |
| 2021-05-24 | $18.14 | $20.81 | 65,800 | — | — |
| 2021-05-21 | $18.14 | $20.81 | 135,000 | — | — |
| 2021-05-20 | $17.91 | $20.55 | 23,300 | — | — |
| 2021-05-19 | $17.95 | $20.60 | 7,000 | — | — |
| 2021-05-18 | $18.06 | $20.72 | 22,300 | — | — |
| 2021-05-17 | $17.87 | $20.50 | 20,500 | — | — |
| 2021-05-14 | $18.12 | $20.79 | 20,800 | — | — |
| 2021-05-13 | $17.97 | $20.61 | 33,400 | — | — |
| 2021-05-12 | $18.08 | $20.62 | 19,900 | — | — |
| 2021-05-11 | $18.19 | $20.75 | 19,700 | — | — |
| 2021-05-10 | $18.23 | $20.79 | 44,600 | — | — |
| 2021-05-07 | $18.17 | $20.73 | 39,300 | — | — |
| 2021-05-06 | $18.07 | $20.61 | 17,300 | — | — |
| 2021-05-05 | $18.08 | $20.62 | 32,500 | — | — |
| 2021-05-04 | $18.19 | $20.75 | 17,400 | — | — |
| 2021-05-03 | $18.15 | $20.70 | 46,100 | — | — |
| 2021-04-30 | $18.03 | $20.56 | 51,900 | — | — |
| 2021-04-29 | $18.06 | $20.60 | 97,200 | — | — |
| 2021-04-28 | $17.98 | $20.51 | 22,200 | — | — |
| 2021-04-27 | $17.83 | $20.33 | 98,000 | — | — |
| 2021-04-26 | $17.92 | $20.44 | 13,500 | — | — |
| 2021-04-23 | $18.01 | $20.54 | 14,200 | — | — |
| 2021-04-22 | $17.84 | $20.35 | 30,000 | — | — |
| 2021-04-21 | $17.85 | $20.36 | 509,700 | — | — |
| 2021-04-20 | $17.85 | $20.36 | 54,800 | — | — |
| 2021-04-19 | $17.89 | $20.40 | 62,500 | — | — |
| 2021-04-16 | $17.81 | $20.31 | 50,700 | — | — |
| 2021-04-15 | $17.88 | $20.39 | 29,400 | — | — |
| 2021-04-14 | $17.96 | $20.36 | 51,700 | — | — |
| 2021-04-13 | $17.87 | $20.26 | 26,600 | — | — |
| 2021-04-12 | $17.80 | $20.18 | 82,800 | — | — |
| 2021-04-09 | $17.67 | $20.03 | 10,800 | — | — |
| 2021-04-08 | $17.67 | $20.02 | 15,000 | — | — |
| 2021-04-07 | $17.66 | $20.02 | 29,000 | — | — |
| 2021-04-06 | $17.60 | $19.95 | 15,200 | — | — |
| 2021-04-05 | $17.54 | $19.88 | 20,800 | — | — |
| 2021-04-01 | $17.51 | $19.85 | 37,000 | — | — |
| 2021-03-31 | $17.42 | $19.75 | 88,200 | — | — |
| 2021-03-30 | $17.51 | $19.85 | 30,400 | — | — |
| 2021-03-29 | $17.44 | $19.77 | 32,500 | — | — |
| 2021-03-26 | $17.41 | $19.74 | 34,600 | — | — |
| 2021-03-25 | $17.37 | $19.69 | 36,500 | — | — |
| 2021-03-24 | $17.45 | $19.78 | 29,400 | — | — |
| 2021-03-23 | $17.45 | $19.78 | 32,400 | — | — |
| 2021-03-22 | $17.43 | $19.76 | 34,700 | — | — |
| 2021-03-19 | $17.48 | $19.81 | 18,600 | — | — |
| 2021-03-18 | $17.42 | $19.75 | 17,200 | — | — |
| 2021-03-17 | $17.55 | $19.89 | 70,600 | — | — |
| 2021-03-16 | $17.42 | $19.75 | 77,700 | — | — |
| 2021-03-15 | $17.49 | $19.70 | 33,500 | — | — |
| 2021-03-12 | $17.50 | $19.71 | 16,100 | — | — |
| 2021-03-11 | $17.54 | $19.76 | 17,300 | — | — |
| 2021-03-10 | $17.66 | $19.89 | 21,600 | — | — |
| 2021-03-09 | $17.49 | $19.70 | 24,300 | — | — |
| 2021-03-08 | $17.40 | $19.60 | 18,300 | — | — |
| 2021-03-05 | $17.32 | $19.51 | 20,200 | — | — |
| 2021-03-04 | $17.12 | $19.29 | 33,200 | — | — |
| 2021-03-03 | $17.50 | $19.71 | 44,800 | — | — |
| 2021-03-02 | $17.44 | $19.65 | 29,500 | — | — |
| 2021-03-01 | $17.44 | $19.65 | 39,900 | — | — |
| 2021-02-26 | $17.37 | $19.57 | 50,500 | — | — |
| 2021-02-25 | $17.36 | $19.56 | 70,300 | — | — |
| 2021-02-24 | $17.50 | $19.71 | 56,700 | — | — |
| 2021-02-23 | $17.35 | $19.54 | 12,900 | — | — |
| 2021-02-22 | $17.26 | $19.44 | 29,000 | — | — |
| 2021-02-19 | $17.40 | $19.60 | 32,700 | — | — |
| 2021-02-18 | $17.45 | $19.66 | 35,400 | — | — |
| 2021-02-17 | $17.58 | $19.80 | 22,000 | — | — |
| 2021-02-16 | $17.48 | $19.69 | 46,800 | — | — |
| 2021-02-12 | $17.41 | $19.61 | 71,600 | — | — |
| 2021-02-11 | $17.64 | $19.87 | 64,200 | — | — |
| 2021-02-10 | $17.55 | $19.65 | 86,700 | — | — |
| 2021-02-09 | $17.59 | $19.69 | 19,400 | — | — |
| 2021-02-08 | $17.41 | $19.49 | 38,400 | — | — |
| 2021-02-05 | $17.50 | $19.59 | 26,800 | — | — |
| 2021-02-04 | $17.52 | $19.61 | 39,900 | — | — |
| 2021-02-03 | $17.47 | $19.56 | 27,600 | — | — |
| 2021-02-02 | $17.45 | $19.54 | 64,500 | — | — |
| 2021-02-01 | $17.26 | $19.32 | 51,200 | — | — |
| 2021-01-29 | $17.29 | $19.35 | 46,700 | — | — |
| 2021-01-28 | $17.54 | $19.64 | 47,200 | — | — |
| 2021-01-27 | $17.23 | $19.29 | 16,900 | — | — |
| 2021-01-26 | $17.23 | $19.29 | 25,700 | — | — |
| 2021-01-25 | $17.33 | $19.40 | 97,500 | — | — |
| 2021-01-22 | $17.28 | $19.34 | 22,900 | — | — |
| 2021-01-21 | $17.33 | $19.40 | 50,900 | — | — |
| 2021-01-20 | $17.35 | $19.42 | 36,600 | — | — |
| 2021-01-19 | $17.20 | $19.26 | 64,300 | — | — |
| 2021-01-15 | $17.09 | $19.13 | 28,900 | — | — |
| 2021-01-14 | $17.08 | $19.12 | 22,000 | — | — |
| 2021-01-13 | $17.16 | $19.09 | 53,000 | — | — |
| 2021-01-12 | $17.08 | $19.00 | 61,700 | — | — |
| 2021-01-11 | $16.95 | $18.85 | 46,200 | — | — |
| 2021-01-08 | $16.98 | $18.89 | 69,900 | — | — |
| 2021-01-07 | $16.90 | $18.80 | 35,800 | — | — |
| 2021-01-06 | $16.89 | $18.79 | 105,500 | — | — |
| 2021-01-05 | $16.72 | $18.60 | 46,100 | — | — |
| 2021-01-04 | $16.66 | $18.53 | 47,900 | — | — |