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
- 2011-06-02 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 | $11.23 | $13.27 | 295,000 | — | — |
| 2021-12-30 | $11.38 | $13.45 | 463,900 | — | — |
| 2021-12-29 | $11.36 | $13.42 | 523,100 | — | — |
| 2021-12-28 | $11.27 | $13.32 | 601,100 | — | — |
| 2021-12-27 | $11.42 | $13.49 | 741,300 | — | — |
| 2021-12-23 | $11.19 | $13.22 | 623,300 | — | — |
| 2021-12-22 | $10.81 | $12.77 | 925,600 | — | — |
| 2021-12-21 | $10.97 | $12.96 | 649,300 | — | — |
| 2021-12-20 | $10.72 | $12.67 | 671,300 | — | — |
| 2021-12-17 | $11.16 | $13.19 | 1,320,700 | — | — |
| 2021-12-16 | $10.60 | $12.53 | 740,500 | — | — |
| 2021-12-15 | $10.50 | $12.41 | 695,600 | — | — |
| 2021-12-14 | $10.63 | $12.56 | 1,045,000 | — | — |
| 2021-12-13 | $10.21 | $12.06 | 772,400 | — | — |
| 2021-12-10 | $10.42 | $12.31 | 538,200 | — | — |
| 2021-12-09 | $10.41 | $12.30 | 1,042,700 | — | — |
| 2021-12-08 | $10.69 | $12.63 | 1,193,800 | — | — |
| 2021-12-07 | $10.86 | $12.83 | 970,600 | — | — |
| 2021-12-06 | $10.45 | $12.35 | 1,700,800 | — | — |
| 2021-12-03 | $10.51 | $12.42 | 576,600 | — | — |
| 2021-12-02 | $10.42 | $12.31 | 505,400 | — | — |
| 2021-12-01 | $10.56 | $12.48 | 895,400 | — | — |
| 2021-11-30 | $10.73 | $12.68 | 1,313,700 | — | — |
| 2021-11-29 | $11.05 | $13.06 | 572,200 | — | — |
| 2021-11-26 | $10.91 | $12.89 | 682,700 | — | — |
| 2021-11-24 | $11.50 | $13.59 | 1,698,800 | — | — |
| 2021-11-23 | $11.59 | $13.69 | 825,200 | — | — |
| 2021-11-22 | $11.68 | $13.80 | 493,200 | — | — |
| 2021-11-19 | $11.88 | $14.04 | 563,900 | — | — |
| 2021-11-18 | $12.06 | $14.25 | 767,900 | — | — |
| 2021-11-17 | $12.55 | $14.83 | 1,225,900 | — | — |
| 2021-11-16 | $12.11 | $14.31 | 2,004,800 | — | — |
| 2021-11-15 | $11.83 | $13.98 | 632,900 | — | — |
| 2021-11-12 | $11.98 | $14.16 | 289,400 | — | — |
| 2021-11-11 | $12.05 | $14.24 | 381,900 | — | — |
| 2021-11-10 | $12.30 | $14.53 | 490,600 | — | — |
| 2021-11-09 | $12.30 | $14.53 | 453,800 | — | — |
| 2021-11-08 | $12.50 | $14.77 | 628,200 | — | — |
| 2021-11-05 | $12.22 | $14.44 | 631,800 | — | — |
| 2021-11-04 | $12.49 | $14.76 | 614,700 | — | — |
| 2021-11-03 | $12.93 | $15.28 | 748,400 | — | — |
| 2021-11-02 | $13.09 | $15.47 | 518,500 | — | — |
| 2021-11-01 | $13.16 | $15.55 | 548,000 | — | — |
| 2021-10-29 | $13.11 | $15.49 | 235,600 | — | — |
| 2021-10-28 | $13.27 | $15.68 | 280,600 | — | — |
| 2021-10-27 | $13.31 | $15.73 | 382,000 | — | — |
| 2021-10-26 | $13.52 | $15.98 | 874,100 | — | — |
| 2021-10-25 | $13.66 | $16.14 | 532,300 | — | — |
| 2021-10-22 | $13.76 | $16.26 | 539,400 | — | — |
| 2021-10-21 | $13.87 | $16.39 | 294,200 | — | — |
| 2021-10-20 | $13.82 | $16.33 | 413,300 | — | — |
| 2021-10-19 | $13.60 | $16.07 | 673,900 | — | — |
| 2021-10-18 | $13.79 | $16.29 | 609,500 | — | — |
| 2021-10-15 | $14.22 | $16.80 | 1,383,700 | — | — |
| 2021-10-14 | $14.15 | $16.72 | 583,300 | — | — |
| 2021-10-13 | $13.90 | $16.42 | 560,000 | — | — |
| 2021-10-12 | $13.67 | $16.15 | 878,700 | — | — |
| 2021-10-11 | $14.09 | $16.65 | 487,900 | — | — |
| 2021-10-08 | $14.45 | $17.07 | 398,700 | — | — |
| 2021-10-07 | $14.94 | $17.65 | 761,800 | — | — |
| 2021-10-06 | $14.61 | $17.26 | 610,600 | — | — |
| 2021-10-05 | $14.90 | $17.61 | 722,900 | — | — |
| 2021-10-04 | $15.27 | $18.04 | 577,400 | — | — |
| 2021-10-01 | $14.90 | $17.61 | 499,800 | — | — |
| 2021-09-30 | $14.61 | $17.26 | 407,700 | — | — |
| 2021-09-29 | $14.92 | $17.63 | 626,500 | — | — |
| 2021-09-28 | $15.17 | $17.92 | 1,083,500 | — | — |
| 2021-09-27 | $15.82 | $18.69 | 2,266,600 | — | — |
| 2021-09-24 | $15.29 | $18.07 | 330,200 | — | — |
| 2021-09-23 | $15.36 | $18.15 | 401,200 | — | — |
| 2021-09-22 | $15.29 | $18.07 | 248,200 | — | — |
| 2021-09-21 | $15.60 | $18.43 | 499,300 | — | — |
| 2021-09-20 | $15.41 | $18.21 | 666,300 | — | — |
| 2021-09-17 | $15.39 | $18.18 | 1,646,300 | — | — |
| 2021-09-16 | $14.45 | $17.07 | 524,000 | — | — |
| 2021-09-15 | $14.23 | $16.81 | 770,700 | — | — |
| 2021-09-14 | $14.34 | $16.94 | 370,300 | — | — |
| 2021-09-13 | $14.32 | $16.92 | 446,800 | — | — |
| 2021-09-10 | $14.07 | $16.63 | 768,000 | — | — |
| 2021-09-09 | $14.38 | $16.99 | 834,400 | — | — |
| 2021-09-08 | $14.51 | $17.15 | 891,800 | — | — |
| 2021-09-07 | $14.32 | $16.92 | 796,800 | — | — |
| 2021-09-03 | $14.72 | $17.39 | 295,300 | — | — |
| 2021-09-02 | $14.78 | $17.46 | 644,900 | — | — |
| 2021-09-01 | $14.52 | $17.16 | 540,500 | — | — |
| 2021-08-31 | $14.49 | $17.12 | 378,300 | — | — |
| 2021-08-30 | $14.29 | $16.89 | 363,100 | — | — |
| 2021-08-27 | $14.30 | $16.90 | 373,600 | — | — |
| 2021-08-26 | $14.16 | $16.73 | 542,300 | — | — |
| 2021-08-25 | $14.54 | $17.18 | 1,484,400 | — | — |
| 2021-08-24 | $14.60 | $17.25 | 586,200 | — | — |
| 2021-08-23 | $14.89 | $17.59 | 484,000 | — | — |
| 2021-08-20 | $15.01 | $17.74 | 580,900 | — | — |
| 2021-08-19 | $14.68 | $17.35 | 868,800 | — | — |
| 2021-08-18 | $14.38 | $16.99 | 978,000 | — | — |
| 2021-08-17 | $14.30 | $16.90 | 861,800 | — | — |
| 2021-08-16 | $14.32 | $16.92 | 768,300 | — | — |
| 2021-08-13 | $14.29 | $16.89 | 1,793,700 | — | — |
| 2021-08-12 | $14.29 | $16.89 | 1,814,700 | — | — |
| 2021-08-11 | $14.59 | $17.24 | 985,400 | — | — |
| 2021-08-10 | $14.69 | $17.36 | 1,051,400 | — | — |
| 2021-08-09 | $14.88 | $17.58 | 617,600 | — | — |
| 2021-08-06 | $14.90 | $17.61 | 327,000 | — | — |
| 2021-08-05 | $15.14 | $17.89 | 230,800 | — | — |
| 2021-08-04 | $15.25 | $18.02 | 649,200 | — | — |
| 2021-08-03 | $15.21 | $17.97 | 638,000 | — | — |
| 2021-08-02 | $15.25 | $18.02 | 1,512,600 | — | — |
| 2021-07-30 | $15.21 | $17.97 | 755,600 | — | — |
| 2021-07-29 | $15.57 | $18.40 | 1,175,300 | — | — |
| 2021-07-28 | $15.30 | $18.08 | 876,300 | — | — |
| 2021-07-27 | $14.94 | $17.65 | 457,900 | — | — |
| 2021-07-26 | $15.19 | $17.95 | 437,600 | — | — |
| 2021-07-23 | $15.20 | $17.96 | 713,000 | — | — |
| 2021-07-22 | $15.15 | $17.90 | 861,200 | — | — |
| 2021-07-21 | $15.30 | $18.08 | 1,302,700 | — | — |
| 2021-07-20 | $15.32 | $18.10 | 921,800 | — | — |
| 2021-07-19 | $15.27 | $18.04 | 953,900 | — | — |
| 2021-07-16 | $15.68 | $18.53 | 1,635,400 | — | — |
| 2021-07-15 | $15.87 | $18.75 | 1,207,600 | — | — |
| 2021-07-14 | $15.85 | $18.73 | 398,200 | — | — |
| 2021-07-13 | $16.05 | $18.96 | 663,600 | — | — |
| 2021-07-12 | $16.49 | $19.48 | 317,300 | — | — |
| 2021-07-09 | $16.65 | $19.67 | 307,900 | — | — |
| 2021-07-08 | $16.76 | $19.80 | 408,400 | — | — |
| 2021-07-07 | $16.93 | $20.00 | 421,500 | — | — |
| 2021-07-06 | $17.14 | $20.25 | 655,300 | — | — |
| 2021-07-02 | $17.28 | $20.42 | 393,400 | — | — |
| 2021-07-01 | $17.30 | $20.44 | 432,700 | — | — |
| 2021-06-30 | $17.35 | $20.50 | 661,800 | — | — |
| 2021-06-29 | $17.46 | $20.63 | 370,700 | — | — |
| 2021-06-28 | $17.81 | $21.04 | 237,800 | — | — |
| 2021-06-25 | $17.81 | $21.04 | 533,900 | — | — |
| 2021-06-24 | $17.49 | $20.67 | 284,900 | — | — |
| 2021-06-23 | $17.34 | $20.49 | 345,400 | — | — |
| 2021-06-22 | $17.57 | $20.76 | 701,000 | — | — |
| 2021-06-21 | $18.00 | $21.27 | 516,500 | — | — |
| 2021-06-18 | $17.83 | $21.07 | 1,463,000 | — | — |
| 2021-06-17 | $18.37 | $21.71 | 693,600 | — | — |
| 2021-06-16 | $18.24 | $21.55 | 438,600 | — | — |
| 2021-06-15 | $18.26 | $21.58 | 418,800 | — | — |
| 2021-06-14 | $18.40 | $21.74 | 1,114,300 | — | — |
| 2021-06-11 | $18.70 | $22.10 | 3,059,800 | — | — |
| 2021-06-10 | $17.65 | $20.86 | 446,300 | — | — |
| 2021-06-09 | $17.42 | $20.58 | 318,400 | — | — |
| 2021-06-08 | $17.16 | $20.28 | 601,200 | — | — |
| 2021-06-07 | $17.12 | $20.23 | 348,300 | — | — |
| 2021-06-04 | $16.88 | $19.95 | 280,500 | — | — |
| 2021-06-03 | $16.76 | $19.80 | 489,200 | — | — |
| 2021-06-02 | $17.45 | $20.08 | 458,100 | — | — |
| 2021-06-01 | $17.51 | $20.15 | 910,400 | — | — |
| 2021-05-28 | $17.49 | $20.13 | 917,300 | — | — |
| 2021-05-27 | $17.60 | $20.25 | 934,400 | — | — |
| 2021-05-26 | $18.36 | $21.13 | 532,100 | — | — |
| 2021-05-25 | $18.65 | $21.46 | 271,200 | — | — |
| 2021-05-24 | $18.34 | $21.10 | 310,300 | — | — |
| 2021-05-21 | $18.71 | $21.53 | 601,400 | — | — |
| 2021-05-20 | $18.52 | $21.31 | 815,000 | — | — |
| 2021-05-19 | $18.91 | $21.76 | 570,900 | — | — |
| 2021-05-18 | $18.94 | $21.79 | 473,000 | — | — |
| 2021-05-17 | $18.69 | $21.51 | 243,000 | — | — |
| 2021-05-14 | $18.74 | $21.56 | 264,800 | — | — |
| 2021-05-13 | $18.38 | $21.15 | 475,600 | — | — |
| 2021-05-12 | $18.12 | $20.85 | 315,500 | — | — |
| 2021-05-11 | $18.66 | $21.47 | 366,300 | — | — |
| 2021-05-10 | $18.60 | $21.40 | 274,300 | — | — |
| 2021-05-07 | $18.23 | $20.98 | 247,100 | — | — |
| 2021-05-06 | $17.97 | $20.68 | 269,500 | — | — |
| 2021-05-05 | $17.90 | $20.60 | 507,700 | — | — |
| 2021-05-04 | $17.97 | $20.68 | 869,300 | — | — |
| 2021-05-03 | $17.23 | $19.83 | 849,000 | — | — |
| 2021-04-30 | $17.65 | $20.31 | 527,800 | — | — |
| 2021-04-29 | $17.76 | $20.44 | 774,200 | — | — |
| 2021-04-28 | $17.90 | $20.60 | 370,600 | — | — |
| 2021-04-27 | $18.17 | $20.91 | 441,300 | — | — |
| 2021-04-26 | $18.18 | $20.92 | 274,500 | — | — |
| 2021-04-23 | $17.99 | $20.70 | 363,100 | — | — |
| 2021-04-22 | $18.60 | $21.40 | 427,200 | — | — |
| 2021-04-21 | $18.13 | $20.86 | 308,300 | — | — |
| 2021-04-20 | $18.20 | $20.94 | 571,600 | — | — |
| 2021-04-19 | $18.40 | $21.17 | 616,200 | — | — |
| 2021-04-16 | $17.98 | $20.69 | 933,300 | — | — |
| 2021-04-15 | $18.27 | $21.02 | 801,500 | — | — |
| 2021-04-14 | $17.86 | $20.55 | 775,900 | — | — |
| 2021-04-13 | $17.85 | $20.54 | 608,300 | — | — |
| 2021-04-12 | $17.51 | $20.15 | 1,250,800 | — | — |
| 2021-04-09 | $18.00 | $20.71 | 997,600 | — | — |
| 2021-04-08 | $17.68 | $20.34 | 1,156,500 | — | — |
| 2021-04-07 | $17.11 | $19.69 | 681,100 | — | — |
| 2021-04-06 | $17.05 | $19.62 | 896,800 | — | — |
| 2021-04-05 | $17.10 | $19.68 | 823,600 | — | — |
| 2021-04-01 | $16.62 | $19.13 | 1,670,100 | — | — |
| 2021-03-31 | $17.29 | $19.90 | 980,400 | — | — |
| 2021-03-30 | $16.84 | $19.38 | 630,800 | — | — |
| 2021-03-29 | $17.33 | $19.94 | 429,400 | — | — |
| 2021-03-26 | $17.61 | $20.26 | 1,081,000 | — | — |
| 2021-03-25 | $17.44 | $20.07 | 946,100 | — | — |
| 2021-03-24 | $16.92 | $19.47 | 3,210,100 | — | — |
| 2021-03-23 | $16.78 | $19.31 | 1,020,800 | — | — |
| 2021-03-22 | $16.00 | $18.41 | 684,500 | — | — |
| 2021-03-19 | $16.10 | $18.53 | 1,194,200 | — | — |
| 2021-03-18 | $16.21 | $18.65 | 1,316,900 | — | — |
| 2021-03-17 | $16.57 | $19.07 | 428,300 | — | — |
| 2021-03-16 | $16.11 | $18.54 | 634,500 | — | — |
| 2021-03-15 | $16.05 | $18.47 | 1,252,000 | — | — |
| 2021-03-12 | $16.08 | $18.50 | 977,800 | — | — |
| 2021-03-11 | $16.02 | $18.43 | 926,300 | — | — |
| 2021-03-10 | $15.15 | $17.43 | 923,100 | — | — |
| 2021-03-09 | $15.16 | $17.45 | 897,900 | — | — |
| 2021-03-08 | $15.23 | $17.53 | 1,417,700 | — | — |
| 2021-03-05 | $15.96 | $18.37 | 914,800 | — | — |
| 2021-03-04 | $15.42 | $17.74 | 1,913,000 | — | — |
| 2021-03-03 | $16.00 | $18.41 | 520,700 | — | — |
| 2021-03-02 | $16.16 | $18.60 | 679,100 | — | — |
| 2021-03-01 | $16.48 | $18.96 | 1,437,800 | — | — |
| 2021-02-26 | $16.26 | $18.71 | 1,536,100 | — | — |
| 2021-02-25 | $16.37 | $18.84 | 1,496,900 | — | — |
| 2021-02-24 | $15.72 | $18.09 | 879,200 | — | — |
| 2021-02-23 | $16.09 | $18.52 | 871,800 | — | — |
| 2021-02-22 | $15.90 | $18.30 | 476,000 | — | — |
| 2021-02-19 | $16.19 | $18.63 | 919,800 | — | — |
| 2021-02-18 | $16.16 | $18.60 | 827,100 | — | — |
| 2021-02-17 | $16.66 | $19.17 | 487,000 | — | — |
| 2021-02-16 | $16.59 | $19.09 | 728,600 | — | — |
| 2021-02-12 | $16.70 | $19.22 | 1,066,200 | — | — |
| 2021-02-11 | $16.72 | $19.24 | 519,400 | — | — |
| 2021-02-10 | $17.11 | $19.69 | 996,000 | — | — |
| 2021-02-09 | $17.18 | $19.77 | 604,500 | — | — |
| 2021-02-08 | $17.41 | $20.03 | 504,500 | — | — |
| 2021-02-05 | $17.23 | $19.83 | 452,400 | — | — |
| 2021-02-04 | $17.29 | $19.90 | 895,100 | — | — |
| 2021-02-03 | $17.85 | $20.54 | 518,200 | — | — |
| 2021-02-02 | $17.62 | $20.28 | 1,250,700 | — | — |
| 2021-02-01 | $17.50 | $20.14 | 1,214,300 | — | — |
| 2021-01-29 | $17.68 | $20.34 | 1,374,400 | — | — |
| 2021-01-28 | $17.93 | $20.63 | 1,150,000 | — | — |
| 2021-01-27 | $18.35 | $21.12 | 1,586,400 | — | — |
| 2021-01-26 | $18.45 | $21.23 | 597,300 | — | — |
| 2021-01-25 | $18.98 | $21.84 | 682,800 | — | — |
| 2021-01-22 | $19.05 | $21.92 | 1,076,900 | — | — |
| 2021-01-21 | $19.33 | $22.24 | 836,400 | — | — |
| 2021-01-20 | $19.27 | $22.17 | 2,023,700 | — | — |
| 2021-01-19 | $19.78 | $22.76 | 1,433,500 | — | — |
| 2021-01-15 | $19.08 | $21.96 | 761,400 | — | — |
| 2021-01-14 | $19.15 | $22.04 | 506,800 | — | — |
| 2021-01-13 | $19.25 | $22.15 | 418,000 | — | — |
| 2021-01-12 | $19.14 | $22.02 | 944,300 | — | — |
| 2021-01-11 | $19.53 | $22.47 | 525,500 | — | — |
| 2021-01-08 | $19.60 | $22.55 | 872,200 | — | — |
| 2021-01-07 | $19.27 | $22.17 | 492,000 | — | — |
| 2021-01-06 | $19.21 | $22.11 | 556,400 | — | — |
| 2021-01-05 | $18.83 | $21.67 | 443,200 | — | — |
| 2021-01-04 | $18.95 | $21.81 | 487,600 | — | — |