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
- 2017-09-26 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 | $14.36 | $15.61 | 16,200 | — | — |
| 2021-12-30 | $14.29 | $15.53 | 15,500 | — | — |
| 2021-12-29 | $14.38 | $15.63 | 14,800 | — | — |
| 2021-12-28 | $14.65 | $15.92 | 17,600 | — | — |
| 2021-12-27 | $14.08 | $15.30 | 12,400 | — | — |
| 2021-12-23 | $13.89 | $15.09 | 12,100 | — | — |
| 2021-12-22 | $13.97 | $15.18 | 28,400 | — | — |
| 2021-12-21 | $13.62 | $14.80 | 51,600 | — | — |
| 2021-12-20 | $13.69 | $14.88 | 29,900 | — | — |
| 2021-12-17 | $14.23 | $15.46 | 46,100 | — | — |
| 2021-12-16 | $14.28 | $15.52 | 46,000 | — | — |
| 2021-12-15 | $13.55 | $14.73 | 45,800 | — | — |
| 2021-12-14 | $13.28 | $14.43 | 54,400 | — | — |
| 2021-12-13 | $13.89 | $15.09 | 26,700 | — | — |
| 2021-12-10 | $14.37 | $15.62 | 20,800 | — | — |
| 2021-12-09 | $14.50 | $15.76 | 18,200 | — | — |
| 2021-12-08 | $14.61 | $15.88 | 6,900 | — | — |
| 2021-12-07 | $14.61 | $15.88 | 31,600 | — | — |
| 2021-12-06 | $14.58 | $15.84 | 31,400 | — | — |
| 2021-12-03 | $14.79 | $16.07 | 38,500 | — | — |
| 2021-12-02 | $15.01 | $16.31 | 11,400 | — | — |
| 2021-12-01 | $14.75 | $16.03 | 32,800 | — | — |
| 2021-11-30 | $15.00 | $16.30 | 24,900 | — | — |
| 2021-11-29 | $15.84 | $17.11 | 17,200 | — | — |
| 2021-11-26 | $16.05 | $17.33 | 20,100 | — | — |
| 2021-11-24 | $16.43 | $17.74 | 16,900 | — | — |
| 2021-11-23 | $16.60 | $17.93 | 19,400 | — | — |
| 2021-11-22 | $16.55 | $17.87 | 9,000 | — | — |
| 2021-11-19 | $16.50 | $17.82 | 8,500 | — | — |
| 2021-11-18 | $16.99 | $18.35 | 17,400 | — | — |
| 2021-11-17 | $16.47 | $17.79 | 10,100 | — | — |
| 2021-11-16 | $16.89 | $18.24 | 29,400 | — | — |
| 2021-11-15 | $17.97 | $19.41 | 19,600 | — | — |
| 2021-11-12 | $17.12 | $18.49 | 22,000 | — | — |
| 2021-11-11 | $16.80 | $18.14 | 21,600 | — | — |
| 2021-11-10 | $16.50 | $17.82 | 21,600 | — | — |
| 2021-11-09 | $18.00 | $19.44 | 15,900 | — | — |
| 2021-11-08 | $18.37 | $19.84 | 34,500 | — | — |
| 2021-11-05 | $19.41 | $20.96 | 54,900 | — | — |
| 2021-11-04 | $17.61 | $19.02 | 26,900 | — | — |
| 2021-11-03 | $16.09 | $17.38 | 9,000 | — | — |
| 2021-11-02 | $15.39 | $16.62 | 9,800 | — | — |
| 2021-11-01 | $15.41 | $16.64 | 10,100 | — | — |
| 2021-10-29 | $15.00 | $16.20 | 6,100 | — | — |
| 2021-10-28 | $15.21 | $16.42 | 15,000 | — | — |
| 2021-10-27 | $15.00 | $16.20 | 9,500 | — | — |
| 2021-10-26 | $15.32 | $16.54 | 6,900 | — | — |
| 2021-10-25 | $15.38 | $16.61 | 8,300 | — | — |
| 2021-10-22 | $15.30 | $16.52 | 7,700 | — | — |
| 2021-10-21 | $15.34 | $16.57 | 12,300 | — | — |
| 2021-10-20 | $15.05 | $16.25 | 24,900 | — | — |
| 2021-10-19 | $15.45 | $16.68 | 18,200 | — | — |
| 2021-10-18 | $15.31 | $16.53 | 9,800 | — | — |
| 2021-10-15 | $15.41 | $16.64 | 27,700 | — | — |
| 2021-10-14 | $15.04 | $16.24 | 14,600 | — | — |
| 2021-10-13 | $15.00 | $16.20 | 10,900 | — | — |
| 2021-10-12 | $14.95 | $16.14 | 11,900 | — | — |
| 2021-10-11 | $15.08 | $16.28 | 8,400 | — | — |
| 2021-10-08 | $15.25 | $16.47 | 14,300 | — | — |
| 2021-10-07 | $15.00 | $16.20 | 28,200 | — | — |
| 2021-10-06 | $15.10 | $16.31 | 11,800 | — | — |
| 2021-10-05 | $15.45 | $16.68 | 5,600 | — | — |
| 2021-10-04 | $15.35 | $16.58 | 12,500 | — | — |
| 2021-10-01 | $15.40 | $16.63 | 29,000 | — | — |
| 2021-09-30 | $15.67 | $16.92 | 13,400 | — | — |
| 2021-09-29 | $15.53 | $16.77 | 17,400 | — | — |
| 2021-09-28 | $15.78 | $17.04 | 14,900 | — | — |
| 2021-09-27 | $16.13 | $17.42 | 8,400 | — | — |
| 2021-09-24 | $16.01 | $17.29 | 17,900 | — | — |
| 2021-09-23 | $15.98 | $17.26 | 8,700 | — | — |
| 2021-09-22 | $15.91 | $17.18 | 16,500 | — | — |
| 2021-09-21 | $15.69 | $16.94 | 5,500 | — | — |
| 2021-09-20 | $15.73 | $16.99 | 12,200 | — | — |
| 2021-09-17 | $16.03 | $17.31 | 36,800 | — | — |
| 2021-09-16 | $15.99 | $17.27 | 7,100 | — | — |
| 2021-09-15 | $15.98 | $17.26 | 18,400 | — | — |
| 2021-09-14 | $15.46 | $16.69 | 23,900 | — | — |
| 2021-09-13 | $16.19 | $17.48 | 13,400 | — | — |
| 2021-09-10 | $16.14 | $17.43 | 16,900 | — | — |
| 2021-09-09 | $16.00 | $17.28 | 13,300 | — | — |
| 2021-09-08 | $16.01 | $17.29 | 29,300 | — | — |
| 2021-09-07 | $16.30 | $17.60 | 34,600 | — | — |
| 2021-09-03 | $16.78 | $18.12 | 13,500 | — | — |
| 2021-09-02 | $16.98 | $18.34 | 15,200 | — | — |
| 2021-09-01 | $17.05 | $18.41 | 10,400 | — | — |
| 2021-08-31 | $17.00 | $18.36 | 8,100 | — | — |
| 2021-08-30 | $17.02 | $18.27 | 11,300 | — | — |
| 2021-08-27 | $16.99 | $18.24 | 44,700 | — | — |
| 2021-08-26 | $16.86 | $18.10 | 49,100 | — | — |
| 2021-08-25 | $16.99 | $18.24 | 25,000 | — | — |
| 2021-08-24 | $17.25 | $18.52 | 9,400 | — | — |
| 2021-08-23 | $17.11 | $18.37 | 12,900 | — | — |
| 2021-08-20 | $17.22 | $18.49 | 15,100 | — | — |
| 2021-08-19 | $17.04 | $18.29 | 16,900 | — | — |
| 2021-08-18 | $17.02 | $18.27 | 21,400 | — | — |
| 2021-08-17 | $17.03 | $18.28 | 9,200 | — | — |
| 2021-08-16 | $17.50 | $18.79 | 10,600 | — | — |
| 2021-08-13 | $17.60 | $18.89 | 16,600 | — | — |
| 2021-08-12 | $17.25 | $18.52 | 16,000 | — | — |
| 2021-08-11 | $17.10 | $18.36 | 16,300 | — | — |
| 2021-08-10 | $17.16 | $18.42 | 21,000 | — | — |
| 2021-08-09 | $16.79 | $18.02 | 72,600 | — | — |
| 2021-08-06 | $17.05 | $18.30 | 40,600 | — | — |
| 2021-08-05 | $17.61 | $18.90 | 71,500 | — | — |
| 2021-08-04 | $19.00 | $20.40 | 17,500 | — | — |
| 2021-08-03 | $19.65 | $21.09 | 8,800 | — | — |
| 2021-08-02 | $19.58 | $21.02 | 17,000 | — | — |
| 2021-07-30 | $18.69 | $20.06 | 15,100 | — | — |
| 2021-07-29 | $19.48 | $20.91 | 16,900 | — | — |
| 2021-07-28 | $19.36 | $20.78 | 15,900 | — | — |
| 2021-07-27 | $19.26 | $20.68 | 16,700 | — | — |
| 2021-07-26 | $19.77 | $21.22 | 17,900 | — | — |
| 2021-07-23 | $19.98 | $21.45 | 22,500 | — | — |
| 2021-07-22 | $19.84 | $21.30 | 9,400 | — | — |
| 2021-07-21 | $20.28 | $21.77 | 22,500 | — | — |
| 2021-07-20 | $20.18 | $21.66 | 24,500 | — | — |
| 2021-07-19 | $19.90 | $21.36 | 20,200 | — | — |
| 2021-07-16 | $20.10 | $21.58 | 14,600 | — | — |
| 2021-07-15 | $20.42 | $21.92 | 20,700 | — | — |
| 2021-07-14 | $20.68 | $22.20 | 85,400 | — | — |
| 2021-07-13 | $20.38 | $21.88 | 16,800 | — | — |
| 2021-07-12 | $20.70 | $22.22 | 15,900 | — | — |
| 2021-07-09 | $20.96 | $22.50 | 23,600 | — | — |
| 2021-07-08 | $20.18 | $21.66 | 27,900 | — | — |
| 2021-07-07 | $21.10 | $22.65 | 20,300 | — | — |
| 2021-07-06 | $21.69 | $23.28 | 28,600 | — | — |
| 2021-07-02 | $22.34 | $23.98 | 17,400 | — | — |
| 2021-07-01 | $22.22 | $23.85 | 23,000 | — | — |
| 2021-06-30 | $22.27 | $23.91 | 15,700 | — | — |
| 2021-06-29 | $22.03 | $23.65 | 21,200 | — | — |
| 2021-06-28 | $21.88 | $23.49 | 29,800 | — | — |
| 2021-06-25 | $21.82 | $23.42 | 177,900 | — | — |
| 2021-06-24 | $23.00 | $24.69 | 23,600 | — | — |
| 2021-06-23 | $23.11 | $24.81 | 33,600 | — | — |
| 2021-06-22 | $23.26 | $24.97 | 29,500 | — | — |
| 2021-06-21 | $23.08 | $24.78 | 48,500 | — | — |
| 2021-06-18 | $23.04 | $24.73 | 74,200 | — | — |
| 2021-06-17 | $23.56 | $25.29 | 28,700 | — | — |
| 2021-06-16 | $23.26 | $24.97 | 25,600 | — | — |
| 2021-06-15 | $23.42 | $25.14 | 12,800 | — | — |
| 2021-06-14 | $23.63 | $25.37 | 26,300 | — | — |
| 2021-06-11 | $22.79 | $24.47 | 15,800 | — | — |
| 2021-06-10 | $23.17 | $24.87 | 23,000 | — | — |
| 2021-06-09 | $23.49 | $25.22 | 12,500 | — | — |
| 2021-06-08 | $23.48 | $25.21 | 16,800 | — | — |
| 2021-06-07 | $23.58 | $25.31 | 18,600 | — | — |
| 2021-06-04 | $24.03 | $25.80 | 27,700 | — | — |
| 2021-06-03 | $23.89 | $25.65 | 15,400 | — | — |
| 2021-06-02 | $24.33 | $26.12 | 22,400 | — | — |
| 2021-06-01 | $25.57 | $27.45 | 41,600 | — | — |
| 2021-05-28 | $25.20 | $27.05 | 33,700 | — | — |
| 2021-05-27 | $24.71 | $26.42 | 76,100 | — | — |
| 2021-05-26 | $24.18 | $25.85 | 21,300 | — | — |
| 2021-05-25 | $23.37 | $24.99 | 33,900 | — | — |
| 2021-05-24 | $24.05 | $25.71 | 29,200 | — | — |
| 2021-05-21 | $24.05 | $25.71 | 36,700 | — | — |
| 2021-05-20 | $24.13 | $25.80 | 34,500 | — | — |
| 2021-05-19 | $22.84 | $24.42 | 24,400 | — | — |
| 2021-05-18 | $23.38 | $25.00 | 14,100 | — | — |
| 2021-05-17 | $23.51 | $25.14 | 25,600 | — | — |
| 2021-05-14 | $23.95 | $25.61 | 31,200 | — | — |
| 2021-05-13 | $24.11 | $25.78 | 59,600 | — | — |
| 2021-05-12 | $23.50 | $25.13 | 61,100 | — | — |
| 2021-05-11 | $23.05 | $24.64 | 36,600 | — | — |
| 2021-05-10 | $23.26 | $24.87 | 66,700 | — | — |
| 2021-05-07 | $22.39 | $23.94 | 53,100 | — | — |
| 2021-05-06 | $22.01 | $23.53 | 35,700 | — | — |
| 2021-05-05 | $19.65 | $21.01 | 17,200 | — | — |
| 2021-05-04 | $19.94 | $21.32 | 11,400 | — | — |
| 2021-05-03 | $20.32 | $21.73 | 20,700 | — | — |
| 2021-04-30 | $19.50 | $20.85 | 26,600 | — | — |
| 2021-04-29 | $19.87 | $21.24 | 16,200 | — | — |
| 2021-04-28 | $20.13 | $21.52 | 17,800 | — | — |
| 2021-04-27 | $20.09 | $21.48 | 17,200 | — | — |
| 2021-04-26 | $20.65 | $22.08 | 46,700 | — | — |
| 2021-04-23 | $20.84 | $22.28 | 28,900 | — | — |
| 2021-04-22 | $20.55 | $21.97 | 51,700 | — | — |
| 2021-04-21 | $20.87 | $22.31 | 44,800 | — | — |
| 2021-04-20 | $20.09 | $21.48 | 55,000 | — | — |
| 2021-04-19 | $20.17 | $21.57 | 38,200 | — | — |
| 2021-04-16 | $19.55 | $20.90 | 193,800 | — | — |
| 2021-04-15 | $19.07 | $20.39 | 132,100 | — | — |
| 2021-04-14 | $18.20 | $19.46 | 16,800 | — | — |
| 2021-04-13 | $18.29 | $19.56 | 73,200 | — | — |
| 2021-04-12 | $17.92 | $19.16 | 35,100 | — | — |
| 2021-04-09 | $17.79 | $19.02 | 24,500 | — | — |
| 2021-04-08 | $17.68 | $18.90 | 18,200 | — | — |
| 2021-04-07 | $17.64 | $18.86 | 48,900 | — | — |
| 2021-04-06 | $17.94 | $19.18 | 37,500 | — | — |
| 2021-04-05 | $17.76 | $18.99 | 48,000 | — | — |
| 2021-04-01 | $18.10 | $19.35 | 24,400 | — | — |
| 2021-03-31 | $18.13 | $19.38 | 55,800 | — | — |
| 2021-03-30 | $18.57 | $19.85 | 38,700 | — | — |
| 2021-03-29 | $17.38 | $18.58 | 56,900 | — | — |
| 2021-03-26 | $16.84 | $18.01 | 72,000 | — | — |
| 2021-03-25 | $17.07 | $18.25 | 83,800 | — | — |
| 2021-03-24 | $17.18 | $18.37 | 35,900 | — | — |
| 2021-03-23 | $17.69 | $18.91 | 24,100 | — | — |
| 2021-03-22 | $18.86 | $20.16 | 33,300 | — | — |
| 2021-03-19 | $18.84 | $20.14 | 89,800 | — | — |
| 2021-03-18 | $18.52 | $19.80 | 42,000 | — | — |
| 2021-03-17 | $18.73 | $20.03 | 208,200 | — | — |
| 2021-03-16 | $18.27 | $19.53 | 48,600 | — | — |
| 2021-03-15 | $18.27 | $19.53 | 70,800 | — | — |
| 2021-03-12 | $18.39 | $19.66 | 20,200 | — | — |
| 2021-03-11 | $18.40 | $19.67 | 20,900 | — | — |
| 2021-03-10 | $18.48 | $19.76 | 34,700 | — | — |
| 2021-03-09 | $17.69 | $18.91 | 36,700 | — | — |
| 2021-03-08 | $17.59 | $18.81 | 65,300 | — | — |
| 2021-03-05 | $17.25 | $18.44 | 34,800 | — | — |
| 2021-03-04 | $16.88 | $17.95 | 53,900 | — | — |
| 2021-03-03 | $17.52 | $18.63 | 27,200 | — | — |
| 2021-03-02 | $17.65 | $18.76 | 28,300 | — | — |
| 2021-03-01 | $17.86 | $18.99 | 18,800 | — | — |
| 2021-02-26 | $17.57 | $18.68 | 21,100 | — | — |
| 2021-02-25 | $18.30 | $19.46 | 13,000 | — | — |
| 2021-02-24 | $18.41 | $19.57 | 47,100 | — | — |
| 2021-02-23 | $17.83 | $18.96 | 28,300 | — | — |
| 2021-02-22 | $17.75 | $18.87 | 27,500 | — | — |
| 2021-02-19 | $17.83 | $18.96 | 18,500 | — | — |
| 2021-02-18 | $17.83 | $18.96 | 30,900 | — | — |
| 2021-02-17 | $17.88 | $19.01 | 36,400 | — | — |
| 2021-02-16 | $17.95 | $19.08 | 26,400 | — | — |
| 2021-02-12 | $18.38 | $19.54 | 21,800 | — | — |
| 2021-02-11 | $18.97 | $20.17 | 28,000 | — | — |
| 2021-02-10 | $19.39 | $20.61 | 41,300 | — | — |
| 2021-02-09 | $19.55 | $20.78 | 20,200 | — | — |
| 2021-02-08 | $19.50 | $20.73 | 36,600 | — | — |
| 2021-02-05 | $19.54 | $20.77 | 34,200 | — | — |
| 2021-02-04 | $19.51 | $20.74 | 35,300 | — | — |
| 2021-02-03 | $19.41 | $20.64 | 29,000 | — | — |
| 2021-02-02 | $19.44 | $20.67 | 26,700 | — | — |
| 2021-02-01 | $19.51 | $20.74 | 55,000 | — | — |
| 2021-01-29 | $19.19 | $20.40 | 143,500 | — | — |
| 2021-01-28 | $18.56 | $19.73 | 58,300 | — | — |
| 2021-01-27 | $18.49 | $19.66 | 58,100 | — | — |
| 2021-01-26 | $18.69 | $19.87 | 145,400 | — | — |
| 2021-01-25 | $17.70 | $18.82 | 31,000 | — | — |
| 2021-01-22 | $17.90 | $19.03 | 24,400 | — | — |
| 2021-01-21 | $17.10 | $18.18 | 16,500 | — | — |
| 2021-01-20 | $17.37 | $18.47 | 25,200 | — | — |
| 2021-01-19 | $17.89 | $19.02 | 19,000 | — | — |
| 2021-01-15 | $18.19 | $19.34 | 12,900 | — | — |
| 2021-01-14 | $18.16 | $19.31 | 21,400 | — | — |
| 2021-01-13 | $17.65 | $18.76 | 27,000 | — | — |
| 2021-01-12 | $18.25 | $19.40 | 17,600 | — | — |
| 2021-01-11 | $17.88 | $19.01 | 11,200 | — | — |
| 2021-01-08 | $18.23 | $19.38 | 12,100 | — | — |
| 2021-01-07 | $18.49 | $19.66 | 47,000 | — | — |
| 2021-01-06 | $18.19 | $19.34 | 27,700 | — | — |
| 2021-01-05 | $17.02 | $18.10 | 70,700 | — | — |
| 2021-01-04 | $16.94 | $18.01 | 29,700 | — | — |