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
- 2019-06-17 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 | $23.49 | $27.58 | 87,400 | — | — |
| 2021-12-30 | $22.97 | $26.97 | 75,300 | — | — |
| 2021-12-29 | $22.68 | $26.63 | 68,300 | — | — |
| 2021-12-28 | $22.22 | $26.09 | 123,800 | — | — |
| 2021-12-27 | $22.88 | $26.86 | 125,000 | — | — |
| 2021-12-23 | $22.76 | $26.72 | 179,900 | — | — |
| 2021-12-22 | $21.99 | $25.82 | 82,700 | — | — |
| 2021-12-21 | $21.56 | $25.31 | 113,500 | — | — |
| 2021-12-20 | $21.42 | $25.15 | 79,300 | — | — |
| 2021-12-17 | $20.69 | $24.29 | 79,700 | — | — |
| 2021-12-16 | $20.98 | $24.63 | 110,400 | — | — |
| 2021-12-15 | $20.25 | $23.78 | 176,400 | — | — |
| 2021-12-14 | $19.83 | $23.28 | 143,500 | — | — |
| 2021-12-13 | $20.16 | $23.67 | 196,400 | — | — |
| 2021-12-10 | $21.40 | $25.13 | 94,500 | — | — |
| 2021-12-09 | $21.36 | $25.08 | 99,600 | — | — |
| 2021-12-08 | $21.49 | $25.23 | 148,100 | — | — |
| 2021-12-07 | $21.45 | $25.19 | 195,400 | — | — |
| 2021-12-06 | $19.82 | $23.27 | 302,800 | — | — |
| 2021-12-03 | $20.85 | $24.48 | 191,000 | — | — |
| 2021-12-02 | $21.66 | $25.43 | 185,400 | — | — |
| 2021-12-01 | $20.80 | $24.42 | 505,500 | — | — |
| 2021-11-30 | $24.20 | $27.53 | 331,600 | — | — |
| 2021-11-29 | $24.94 | $28.38 | 584,800 | — | — |
| 2021-11-26 | $23.58 | $26.83 | 152,600 | — | — |
| 2021-11-24 | $23.34 | $26.56 | 270,200 | — | — |
| 2021-11-23 | $23.05 | $26.23 | 489,200 | — | — |
| 2021-11-22 | $23.33 | $26.54 | 296,100 | — | — |
| 2021-11-19 | $21.94 | $24.96 | 90,500 | — | — |
| 2021-11-18 | $22.10 | $25.14 | 124,000 | — | — |
| 2021-11-17 | $22.78 | $25.92 | 176,900 | — | — |
| 2021-11-16 | $22.60 | $25.71 | 375,300 | — | — |
| 2021-11-15 | $21.11 | $24.02 | 155,800 | — | — |
| 2021-11-12 | $21.57 | $24.54 | 104,200 | — | — |
| 2021-11-11 | $21.05 | $23.95 | 95,600 | — | — |
| 2021-11-10 | $20.44 | $23.26 | 91,100 | — | — |
| 2021-11-09 | $20.53 | $23.36 | 38,700 | — | — |
| 2021-11-08 | $20.76 | $23.62 | 55,200 | — | — |
| 2021-11-05 | $20.22 | $23.01 | 74,000 | — | — |
| 2021-11-04 | $20.99 | $23.88 | 112,500 | — | — |
| 2021-11-03 | $20.00 | $22.76 | 108,100 | — | — |
| 2021-11-02 | $20.53 | $23.36 | 77,600 | — | — |
| 2021-11-01 | $20.31 | $23.11 | 158,900 | — | — |
| 2021-10-29 | $20.34 | $23.14 | 68,600 | — | — |
| 2021-10-28 | $19.54 | $22.23 | 38,000 | — | — |
| 2021-10-27 | $19.54 | $22.23 | 84,200 | — | — |
| 2021-10-26 | $19.48 | $22.16 | 151,800 | — | — |
| 2021-10-25 | $19.86 | $22.60 | 154,800 | — | — |
| 2021-10-22 | $19.72 | $22.44 | 112,300 | — | — |
| 2021-10-21 | $19.78 | $22.50 | 113,700 | — | — |
| 2021-10-20 | $20.34 | $23.14 | 146,200 | — | — |
| 2021-10-19 | $20.27 | $23.06 | 208,100 | — | — |
| 2021-10-18 | $20.50 | $23.32 | 382,000 | — | — |
| 2021-10-15 | $18.98 | $21.59 | 84,300 | — | — |
| 2021-10-14 | $18.75 | $21.33 | 73,700 | — | — |
| 2021-10-13 | $18.30 | $20.82 | 76,400 | — | — |
| 2021-10-12 | $18.60 | $21.16 | 83,500 | — | — |
| 2021-10-11 | $19.20 | $21.84 | 50,000 | — | — |
| 2021-10-08 | $19.05 | $21.67 | 52,100 | — | — |
| 2021-10-07 | $18.83 | $21.42 | 159,900 | — | — |
| 2021-10-06 | $19.90 | $22.64 | 134,500 | — | — |
| 2021-10-05 | $19.49 | $22.17 | 180,900 | — | — |
| 2021-10-04 | $18.94 | $21.55 | 131,600 | — | — |
| 2021-10-01 | $19.27 | $21.92 | 306,800 | — | — |
| 2021-09-30 | $18.00 | $20.48 | 93,000 | — | — |
| 2021-09-29 | $17.16 | $19.52 | 78,700 | — | — |
| 2021-09-28 | $17.53 | $19.94 | 98,200 | — | — |
| 2021-09-27 | $17.93 | $20.40 | 126,200 | — | — |
| 2021-09-24 | $17.52 | $19.93 | 39,900 | — | — |
| 2021-09-23 | $17.45 | $19.85 | 93,100 | — | — |
| 2021-09-22 | $17.22 | $19.59 | 37,400 | — | — |
| 2021-09-21 | $16.82 | $19.14 | 39,500 | — | — |
| 2021-09-20 | $16.19 | $18.42 | 137,900 | — | — |
| 2021-09-17 | $16.96 | $19.30 | 117,500 | — | — |
| 2021-09-16 | $16.90 | $19.23 | 92,900 | — | — |
| 2021-09-15 | $16.30 | $18.55 | 71,600 | — | — |
| 2021-09-14 | $16.34 | $18.59 | 55,200 | — | — |
| 2021-09-13 | $16.23 | $18.47 | 68,600 | — | — |
| 2021-09-10 | $16.17 | $18.40 | 112,900 | — | — |
| 2021-09-09 | $15.54 | $17.68 | 24,100 | — | — |
| 2021-09-08 | $15.24 | $17.34 | 16,800 | — | — |
| 2021-09-07 | $15.37 | $17.49 | 37,600 | — | — |
| 2021-09-03 | $15.29 | $17.40 | 74,800 | — | — |
| 2021-09-02 | $15.39 | $17.51 | 81,500 | — | — |
| 2021-09-01 | $14.97 | $17.03 | 83,900 | — | — |
| 2021-08-31 | $15.45 | $17.12 | 81,800 | — | — |
| 2021-08-30 | $15.70 | $17.40 | 60,100 | — | — |
| 2021-08-27 | $15.45 | $17.12 | 37,800 | — | — |
| 2021-08-26 | $15.58 | $17.26 | 18,000 | — | — |
| 2021-08-25 | $15.31 | $16.97 | 55,800 | — | — |
| 2021-08-24 | $15.76 | $17.47 | 51,400 | — | — |
| 2021-08-23 | $15.37 | $17.03 | 43,800 | — | — |
| 2021-08-20 | $14.53 | $16.10 | 61,800 | — | — |
| 2021-08-19 | $14.59 | $16.17 | 67,700 | — | — |
| 2021-08-18 | $14.95 | $16.57 | 98,500 | — | — |
| 2021-08-17 | $14.66 | $16.25 | 315,900 | — | — |
| 2021-08-16 | $15.84 | $17.56 | 119,900 | — | — |
| 2021-08-13 | $14.98 | $16.60 | 81,000 | — | — |
| 2021-08-12 | $14.31 | $15.86 | 48,500 | — | — |
| 2021-08-11 | $14.11 | $15.64 | 37,200 | — | — |
| 2021-08-10 | $13.61 | $15.08 | 46,400 | — | — |
| 2021-08-09 | $13.89 | $15.39 | 55,400 | — | — |
| 2021-08-06 | $13.73 | $15.22 | 33,400 | — | — |
| 2021-08-05 | $13.04 | $14.45 | 16,500 | — | — |
| 2021-08-04 | $13.23 | $14.66 | 18,500 | — | — |
| 2021-08-03 | $13.35 | $14.80 | 35,100 | — | — |
| 2021-08-02 | $13.63 | $15.11 | 38,100 | — | — |
| 2021-07-30 | $13.45 | $14.91 | 49,300 | — | — |
| 2021-07-29 | $13.30 | $14.74 | 16,800 | — | — |
| 2021-07-28 | $13.10 | $14.52 | 14,100 | — | — |
| 2021-07-27 | $13.07 | $14.49 | 79,700 | — | — |
| 2021-07-26 | $13.47 | $14.93 | 26,100 | — | — |
| 2021-07-23 | $13.54 | $15.01 | 32,200 | — | — |
| 2021-07-22 | $13.66 | $15.14 | 24,500 | — | — |
| 2021-07-21 | $13.66 | $15.14 | 77,400 | — | — |
| 2021-07-20 | $13.42 | $14.87 | 86,200 | — | — |
| 2021-07-19 | $13.10 | $14.52 | 75,100 | — | — |
| 2021-07-16 | $13.39 | $14.84 | 178,200 | — | — |
| 2021-07-15 | $13.98 | $15.49 | 69,200 | — | — |
| 2021-07-14 | $14.24 | $15.78 | 27,200 | — | — |
| 2021-07-13 | $14.25 | $15.79 | 55,700 | — | — |
| 2021-07-12 | $14.47 | $16.04 | 64,000 | — | — |
| 2021-07-09 | $14.12 | $15.65 | 52,900 | — | — |
| 2021-07-08 | $13.85 | $15.35 | 126,800 | — | — |
| 2021-07-07 | $14.28 | $15.83 | 96,100 | — | — |
| 2021-07-06 | $14.22 | $15.76 | 98,400 | — | — |
| 2021-07-02 | $14.61 | $16.19 | 31,600 | — | — |
| 2021-07-01 | $14.70 | $16.29 | 58,600 | — | — |
| 2021-06-30 | $14.75 | $16.35 | 38,700 | — | — |
| 2021-06-29 | $14.59 | $16.17 | 36,900 | — | — |
| 2021-06-28 | $14.83 | $16.44 | 107,600 | — | — |
| 2021-06-25 | $15.01 | $16.64 | 50,400 | — | — |
| 2021-06-24 | $15.18 | $16.82 | 37,600 | — | — |
| 2021-06-23 | $14.72 | $16.31 | 56,900 | — | — |
| 2021-06-22 | $14.22 | $15.76 | 30,100 | — | — |
| 2021-06-21 | $14.63 | $16.21 | 37,500 | — | — |
| 2021-06-18 | $14.26 | $15.80 | 57,500 | — | — |
| 2021-06-17 | $14.49 | $16.06 | 53,900 | — | — |
| 2021-06-16 | $14.67 | $16.26 | 42,400 | — | — |
| 2021-06-15 | $15.00 | $16.62 | 24,000 | — | — |
| 2021-06-14 | $15.03 | $16.66 | 75,000 | — | — |
| 2021-06-11 | $14.57 | $16.15 | 33,600 | — | — |
| 2021-06-10 | $14.70 | $16.29 | 34,900 | — | — |
| 2021-06-09 | $14.42 | $15.98 | 46,000 | — | — |
| 2021-06-08 | $14.27 | $15.82 | 39,300 | — | — |
| 2021-06-07 | $14.38 | $15.94 | 58,200 | — | — |
| 2021-06-04 | $14.67 | $16.26 | 34,000 | — | — |
| 2021-06-03 | $14.53 | $16.10 | 40,600 | — | — |
| 2021-06-02 | $15.24 | $16.89 | 40,400 | — | — |
| 2021-06-01 | $14.95 | $16.57 | 67,300 | — | — |
| 2021-05-28 | $15.40 | $16.62 | 102,000 | — | — |
| 2021-05-27 | $14.66 | $15.83 | 54,500 | — | — |
| 2021-05-26 | $14.72 | $15.89 | 88,000 | — | — |
| 2021-05-25 | $14.65 | $15.81 | 70,200 | — | — |
| 2021-05-24 | $14.90 | $16.08 | 124,500 | — | — |
| 2021-05-21 | $14.88 | $16.06 | 134,700 | — | — |
| 2021-05-20 | $13.40 | $14.47 | 43,500 | — | — |
| 2021-05-19 | $13.05 | $14.09 | 29,600 | — | — |
| 2021-05-18 | $12.86 | $13.88 | 27,300 | — | — |
| 2021-05-17 | $12.84 | $13.86 | 28,400 | — | — |
| 2021-05-14 | $12.19 | $13.16 | 18,400 | — | — |
| 2021-05-13 | $11.90 | $12.85 | 15,200 | — | — |
| 2021-05-12 | $11.89 | $12.84 | 41,300 | — | — |
| 2021-05-11 | $12.02 | $12.98 | 18,700 | — | — |
| 2021-05-10 | $12.16 | $13.13 | 16,500 | — | — |
| 2021-05-07 | $12.05 | $13.01 | 33,400 | — | — |
| 2021-05-06 | $12.06 | $13.02 | 32,100 | — | — |
| 2021-05-05 | $12.32 | $13.30 | 27,600 | — | — |
| 2021-05-04 | $11.98 | $12.93 | 46,000 | — | — |
| 2021-05-03 | $12.19 | $13.16 | 26,400 | — | — |
| 2021-04-30 | $11.78 | $12.72 | 31,400 | — | — |
| 2021-04-29 | $11.99 | $12.94 | 21,700 | — | — |
| 2021-04-28 | $11.98 | $12.93 | 27,000 | — | — |
| 2021-04-27 | $11.96 | $12.91 | 11,300 | — | — |
| 2021-04-26 | $12.00 | $12.95 | 47,000 | — | — |
| 2021-04-23 | $11.60 | $12.52 | 48,200 | — | — |
| 2021-04-22 | $11.45 | $12.36 | 17,800 | — | — |
| 2021-04-21 | $11.42 | $12.33 | 36,600 | — | — |
| 2021-04-20 | $10.90 | $11.77 | 141,600 | — | — |
| 2021-04-19 | $12.06 | $13.02 | 121,600 | — | — |
| 2021-04-16 | $11.70 | $12.63 | 105,600 | — | — |
| 2021-04-15 | $11.25 | $12.14 | 151,300 | — | — |
| 2021-04-14 | $10.46 | $11.29 | 161,800 | — | — |
| 2021-04-13 | $9.05 | $9.77 | 60,400 | — | — |
| 2021-04-12 | $8.90 | $9.61 | 41,200 | — | — |
| 2021-04-09 | $9.16 | $9.88 | 15,700 | — | — |
| 2021-04-08 | $9.12 | $9.85 | 96,800 | — | — |
| 2021-04-07 | $9.09 | $9.81 | 20,900 | — | — |
| 2021-04-06 | $8.98 | $9.69 | 11,900 | — | — |
| 2021-04-05 | $8.88 | $9.59 | 86,100 | — | — |
| 2021-04-01 | $9.05 | $9.77 | 24,000 | — | — |
| 2021-03-31 | $8.93 | $9.64 | 15,200 | — | — |
| 2021-03-30 | $8.87 | $9.58 | 26,200 | — | — |
| 2021-03-29 | $8.92 | $9.63 | 32,500 | — | — |
| 2021-03-26 | $9.12 | $9.85 | 58,700 | — | — |
| 2021-03-25 | $8.94 | $9.65 | 27,300 | — | — |
| 2021-03-24 | $8.70 | $9.39 | 39,100 | — | — |
| 2021-03-23 | $8.53 | $9.21 | 34,000 | — | — |
| 2021-03-22 | $9.02 | $9.74 | 45,400 | — | — |
| 2021-03-19 | $8.59 | $9.27 | 27,700 | — | — |
| 2021-03-18 | $8.68 | $9.37 | 41,700 | — | — |
| 2021-03-17 | $8.72 | $9.41 | 53,800 | — | — |
| 2021-03-16 | $8.70 | $9.39 | 57,900 | — | — |
| 2021-03-15 | $8.97 | $9.68 | 78,500 | — | — |
| 2021-03-12 | $8.83 | $9.53 | 53,300 | — | — |
| 2021-03-11 | $8.45 | $9.12 | 61,800 | — | — |
| 2021-03-10 | $8.46 | $9.13 | 20,700 | — | — |
| 2021-03-09 | $8.35 | $9.01 | 92,100 | — | — |
| 2021-03-08 | $8.06 | $8.70 | 76,900 | — | — |
| 2021-03-05 | $8.32 | $8.98 | 67,400 | — | — |
| 2021-03-04 | $8.15 | $8.80 | 123,200 | — | — |
| 2021-03-03 | $8.52 | $9.20 | 73,100 | — | — |
| 2021-03-02 | $8.58 | $9.26 | 102,300 | — | — |
| 2021-03-01 | $8.94 | $9.33 | 172,400 | — | — |
| 2021-02-26 | $8.97 | $9.36 | 122,300 | — | — |
| 2021-02-25 | $9.03 | $9.42 | 85,600 | — | — |
| 2021-02-24 | $9.35 | $9.75 | 43,000 | — | — |
| 2021-02-23 | $8.93 | $9.32 | 102,600 | — | — |
| 2021-02-22 | $9.19 | $9.59 | 96,800 | — | — |
| 2021-02-19 | $8.97 | $9.36 | 86,500 | — | — |
| 2021-02-18 | $9.03 | $9.42 | 139,400 | — | — |
| 2021-02-17 | $9.45 | $9.86 | 58,400 | — | — |
| 2021-02-16 | $9.30 | $9.70 | 105,200 | — | — |
| 2021-02-12 | $8.84 | $9.22 | 41,400 | — | — |
| 2021-02-11 | $8.51 | $8.88 | 13,300 | — | — |
| 2021-02-10 | $8.63 | $9.00 | 20,700 | — | — |
| 2021-02-09 | $8.46 | $8.83 | 45,500 | — | — |
| 2021-02-08 | $8.54 | $8.91 | 65,200 | — | — |
| 2021-02-05 | $8.38 | $8.74 | 22,800 | — | — |
| 2021-02-04 | $8.32 | $8.68 | 32,700 | — | — |
| 2021-02-03 | $8.43 | $8.79 | 21,300 | — | — |
| 2021-02-02 | $8.01 | $8.36 | 20,400 | — | — |
| 2021-02-01 | $8.08 | $8.43 | 44,200 | — | — |
| 2021-01-29 | $8.07 | $8.42 | 76,200 | — | — |
| 2021-01-28 | $8.10 | $8.45 | 44,200 | — | — |
| 2021-01-27 | $7.85 | $8.19 | 116,900 | — | — |
| 2021-01-26 | $8.55 | $8.92 | 75,600 | — | — |
| 2021-01-25 | $8.61 | $8.98 | 95,500 | — | — |
| 2021-01-22 | $8.98 | $9.37 | 87,400 | — | — |
| 2021-01-21 | $9.24 | $9.64 | 38,400 | — | — |
| 2021-01-20 | $9.10 | $9.49 | 72,800 | — | — |
| 2021-01-19 | $9.62 | $10.04 | 76,800 | — | — |
| 2021-01-15 | $10.16 | $10.60 | 38,900 | — | — |
| 2021-01-14 | $10.18 | $10.62 | 65,800 | — | — |
| 2021-01-13 | $10.12 | $10.56 | 73,800 | — | — |
| 2021-01-12 | $10.46 | $10.91 | 117,600 | — | — |
| 2021-01-11 | $9.94 | $10.37 | 29,100 | — | — |
| 2021-01-08 | $10.21 | $10.65 | 94,700 | — | — |
| 2021-01-07 | $9.51 | $9.92 | 28,100 | — | — |
| 2021-01-06 | $9.49 | $9.90 | 16,500 | — | — |
| 2021-01-05 | $9.37 | $9.78 | 54,800 | — | — |
| 2021-01-04 | $8.70 | $9.08 | 29,400 | — | — |