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
- 2020-08-07 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 | $12.89 | $12.89 | 46,400 | — | — |
| 2021-12-30 | $13.65 | $13.65 | 9,600 | — | — |
| 2021-12-29 | $13.21 | $13.21 | 19,600 | — | — |
| 2021-12-28 | $13.51 | $13.51 | 17,300 | — | — |
| 2021-12-27 | $13.38 | $13.38 | 12,900 | — | — |
| 2021-12-23 | $13.88 | $13.88 | 13,800 | — | — |
| 2021-12-22 | $13.11 | $13.11 | 75,500 | — | — |
| 2021-12-21 | $13.43 | $13.43 | 20,300 | — | — |
| 2021-12-20 | $13.14 | $13.14 | 27,900 | — | — |
| 2021-12-17 | $13.50 | $13.50 | 20,600 | — | — |
| 2021-12-16 | $13.25 | $13.25 | 22,300 | — | — |
| 2021-12-15 | $13.27 | $13.27 | 14,500 | — | — |
| 2021-12-14 | $13.53 | $13.53 | 18,000 | — | — |
| 2021-12-13 | $15.18 | $15.18 | 44,700 | — | — |
| 2021-12-10 | $13.85 | $13.85 | 64,600 | — | — |
| 2021-12-09 | $13.40 | $13.40 | 82,600 | — | — |
| 2021-12-08 | $12.03 | $12.03 | 8,500 | — | — |
| 2021-12-07 | $12.25 | $12.25 | 14,400 | — | — |
| 2021-12-06 | $12.66 | $12.66 | 17,100 | — | — |
| 2021-12-03 | $12.07 | $12.07 | 94,100 | — | — |
| 2021-12-02 | $12.00 | $12.00 | 117,600 | — | — |
| 2021-12-01 | $12.13 | $12.13 | 74,500 | — | — |
| 2021-11-30 | $13.23 | $13.23 | 140,700 | — | — |
| 2021-11-29 | $14.67 | $14.67 | 39,800 | — | — |
| 2021-11-26 | $15.50 | $15.50 | 87,000 | — | — |
| 2021-11-24 | $15.00 | $15.00 | 50,800 | — | — |
| 2021-11-23 | $15.50 | $15.50 | 142,900 | — | — |
| 2021-11-22 | $17.80 | $17.80 | 14,100 | — | — |
| 2021-11-19 | $17.71 | $17.71 | 7,300 | — | — |
| 2021-11-18 | $18.22 | $18.22 | 15,200 | — | — |
| 2021-11-17 | $18.60 | $18.60 | 16,100 | — | — |
| 2021-11-16 | $18.51 | $18.51 | 20,300 | — | — |
| 2021-11-15 | $18.32 | $18.32 | 81,500 | — | — |
| 2021-11-12 | $17.50 | $17.50 | 3,000 | — | — |
| 2021-11-11 | $18.07 | $18.07 | 18,300 | — | — |
| 2021-11-10 | $18.28 | $18.28 | 11,100 | — | — |
| 2021-11-09 | $19.00 | $19.00 | 24,200 | — | — |
| 2021-11-08 | $19.04 | $19.04 | 26,700 | — | — |
| 2021-11-05 | $19.29 | $19.29 | 10,700 | — | — |
| 2021-11-04 | $18.00 | $18.00 | 1,600 | — | — |
| 2021-11-03 | $17.85 | $17.85 | 32,500 | — | — |
| 2021-11-02 | $18.45 | $18.45 | 12,000 | — | — |
| 2021-11-01 | $17.60 | $17.60 | 10,600 | — | — |
| 2021-10-29 | $16.25 | $16.25 | 14,400 | — | — |
| 2021-10-28 | $16.76 | $16.76 | 41,800 | — | — |
| 2021-10-27 | $16.73 | $16.73 | 4,000 | — | — |
| 2021-10-26 | $17.07 | $17.07 | 3,300 | — | — |
| 2021-10-25 | $17.48 | $17.48 | 5,500 | — | — |
| 2021-10-22 | $17.21 | $17.21 | 1,000 | — | — |
| 2021-10-21 | $17.44 | $17.44 | 4,200 | — | — |
| 2021-10-20 | $17.59 | $17.59 | 11,300 | — | — |
| 2021-10-19 | $17.38 | $17.38 | 3,900 | — | — |
| 2021-10-18 | $17.10 | $17.10 | 6,400 | — | — |
| 2021-10-15 | $17.00 | $17.00 | 32,500 | — | — |
| 2021-10-14 | $16.84 | $16.84 | 17,600 | — | — |
| 2021-10-13 | $17.13 | $17.13 | 6,400 | — | — |
| 2021-10-12 | $17.45 | $17.45 | 8,400 | — | — |
| 2021-10-11 | $17.19 | $17.19 | 3,300 | — | — |
| 2021-10-08 | $17.11 | $17.11 | 8,100 | — | — |
| 2021-10-07 | $18.06 | $18.06 | 30,700 | — | — |
| 2021-10-06 | $17.24 | $17.24 | 9,400 | — | — |
| 2021-10-05 | $16.96 | $16.96 | 6,600 | — | — |
| 2021-10-04 | $17.29 | $17.29 | 7,100 | — | — |
| 2021-10-01 | $17.12 | $17.12 | 4,800 | — | — |
| 2021-09-30 | $17.00 | $17.00 | 39,000 | — | — |
| 2021-09-29 | $17.00 | $17.00 | 11,500 | — | — |
| 2021-09-28 | $17.51 | $17.51 | 33,200 | — | — |
| 2021-09-27 | $17.60 | $17.60 | 13,300 | — | — |
| 2021-09-24 | $17.35 | $17.35 | 5,800 | — | — |
| 2021-09-23 | $17.09 | $17.09 | 7,900 | — | — |
| 2021-09-22 | $18.19 | $18.19 | 34,200 | — | — |
| 2021-09-21 | $17.26 | $17.26 | 17,600 | — | — |
| 2021-09-20 | $17.21 | $17.21 | 66,500 | — | — |
| 2021-09-17 | $17.66 | $17.66 | 52,100 | — | — |
| 2021-09-16 | $19.50 | $19.50 | 41,100 | — | — |
| 2021-09-15 | $18.00 | $18.00 | 186,500 | — | — |
| 2021-09-14 | $17.85 | $17.85 | 61,700 | — | — |
| 2021-09-13 | $18.38 | $18.38 | 46,800 | — | — |
| 2021-09-10 | $17.77 | $17.77 | 11,400 | — | — |
| 2021-09-09 | $18.01 | $18.01 | 5,500 | — | — |
| 2021-09-08 | $18.30 | $18.30 | 8,400 | — | — |
| 2021-09-07 | $18.09 | $18.09 | 4,400 | — | — |
| 2021-09-03 | $18.50 | $18.50 | 19,700 | — | — |
| 2021-09-02 | $17.95 | $17.95 | 44,500 | — | — |
| 2021-09-01 | $17.91 | $17.91 | 13,500 | — | — |
| 2021-08-31 | $17.98 | $17.98 | 6,300 | — | — |
| 2021-08-30 | $18.21 | $18.21 | 6,200 | — | — |
| 2021-08-27 | $18.69 | $18.69 | 4,800 | — | — |
| 2021-08-26 | $18.27 | $18.27 | 3,300 | — | — |
| 2021-08-25 | $18.60 | $18.60 | 32,700 | — | — |
| 2021-08-24 | $18.70 | $18.70 | 16,600 | — | — |
| 2021-08-23 | $18.90 | $18.90 | 5,300 | — | — |
| 2021-08-20 | $18.61 | $18.61 | 8,600 | — | — |
| 2021-08-19 | $18.21 | $18.21 | 54,800 | — | — |
| 2021-08-18 | $18.50 | $18.50 | 16,300 | — | — |
| 2021-08-17 | $18.51 | $18.51 | 19,800 | — | — |
| 2021-08-16 | $19.01 | $19.01 | 6,900 | — | — |
| 2021-08-13 | $19.29 | $19.29 | 9,400 | — | — |
| 2021-08-12 | $19.82 | $19.82 | 45,700 | — | — |
| 2021-08-11 | $19.90 | $19.90 | 25,800 | — | — |
| 2021-08-10 | $19.90 | $19.90 | 59,700 | — | — |
| 2021-08-09 | $20.11 | $20.11 | 13,100 | — | — |
| 2021-08-06 | $20.38 | $20.38 | 36,400 | — | — |
| 2021-08-05 | $20.43 | $20.43 | 163,500 | — | — |
| 2021-08-04 | $19.35 | $19.35 | 21,800 | — | — |
| 2021-08-03 | $20.24 | $20.24 | 7,500 | — | — |
| 2021-08-02 | $20.38 | $20.38 | 12,300 | — | — |
| 2021-07-30 | $20.63 | $20.63 | 21,600 | — | — |
| 2021-07-29 | $20.97 | $20.97 | 6,000 | — | — |
| 2021-07-28 | $21.50 | $21.50 | 54,600 | — | — |
| 2021-07-27 | $21.71 | $21.71 | 67,600 | — | — |
| 2021-07-26 | $22.28 | $22.28 | 52,700 | — | — |
| 2021-07-23 | $21.94 | $21.94 | 16,300 | — | — |
| 2021-07-22 | $22.30 | $22.30 | 23,700 | — | — |
| 2021-07-21 | $22.69 | $22.69 | 13,200 | — | — |
| 2021-07-20 | $22.33 | $22.33 | 18,700 | — | — |
| 2021-07-19 | $22.90 | $22.90 | 20,300 | — | — |
| 2021-07-16 | $21.00 | $21.00 | 6,500 | — | — |
| 2021-07-15 | $20.65 | $20.65 | 7,400 | — | — |
| 2021-07-14 | $20.57 | $20.57 | 49,500 | — | — |
| 2021-07-13 | $20.48 | $20.48 | 7,000 | — | — |
| 2021-07-12 | $21.17 | $21.17 | 11,800 | — | — |
| 2021-07-09 | $20.17 | $20.17 | 12,000 | — | — |
| 2021-07-08 | $20.00 | $20.00 | 14,300 | — | — |
| 2021-07-07 | $19.76 | $19.76 | 15,600 | — | — |
| 2021-07-06 | $19.50 | $19.50 | 12,200 | — | — |
| 2021-07-02 | $20.10 | $20.10 | 13,800 | — | — |
| 2021-07-01 | $19.41 | $19.41 | 3,900 | — | — |
| 2021-06-30 | $19.52 | $19.52 | 5,400 | — | — |
| 2021-06-29 | $19.63 | $19.63 | 15,700 | — | — |
| 2021-06-28 | $20.20 | $20.20 | 16,900 | — | — |
| 2021-06-25 | $20.60 | $20.60 | 187,900 | — | — |
| 2021-06-24 | $18.91 | $18.91 | 14,800 | — | — |
| 2021-06-23 | $18.90 | $18.90 | 34,100 | — | — |
| 2021-06-22 | $18.86 | $18.86 | 8,600 | — | — |
| 2021-06-21 | $18.50 | $18.50 | 25,100 | — | — |
| 2021-06-18 | $19.09 | $19.09 | 67,100 | — | — |
| 2021-06-17 | $18.00 | $18.00 | 16,000 | — | — |
| 2021-06-16 | $18.50 | $18.50 | 10,300 | — | — |
| 2021-06-15 | $18.72 | $18.72 | 20,000 | — | — |
| 2021-06-14 | $19.28 | $19.28 | 11,500 | — | — |
| 2021-06-11 | $20.31 | $20.31 | 28,500 | — | — |
| 2021-06-10 | $19.65 | $19.65 | 20,300 | — | — |
| 2021-06-09 | $19.90 | $19.90 | 8,800 | — | — |
| 2021-06-08 | $20.97 | $20.97 | 16,600 | — | — |
| 2021-06-07 | $20.67 | $20.67 | 10,900 | — | — |
| 2021-06-04 | $21.12 | $21.12 | 30,700 | — | — |
| 2021-06-03 | $21.38 | $21.38 | 15,400 | — | — |
| 2021-06-02 | $22.03 | $22.03 | 12,400 | — | — |
| 2021-06-01 | $22.57 | $22.57 | 35,800 | — | — |
| 2021-05-28 | $21.74 | $21.74 | 38,000 | — | — |
| 2021-05-27 | $21.06 | $21.06 | 23,300 | — | — |
| 2021-05-26 | $21.14 | $21.14 | 16,600 | — | — |
| 2021-05-25 | $21.37 | $21.37 | 5,800 | — | — |
| 2021-05-24 | $22.19 | $22.19 | 20,700 | — | — |
| 2021-05-21 | $22.00 | $22.00 | 40,400 | — | — |
| 2021-05-20 | $21.96 | $21.96 | 33,600 | — | — |
| 2021-05-19 | $21.78 | $21.78 | 28,900 | — | — |
| 2021-05-18 | $22.14 | $22.14 | 32,900 | — | — |
| 2021-05-17 | $23.08 | $23.08 | 31,500 | — | — |
| 2021-05-14 | $22.76 | $22.76 | 75,400 | — | — |
| 2021-05-13 | $21.54 | $21.54 | 8,900 | — | — |
| 2021-05-12 | $20.78 | $20.78 | 24,700 | — | — |
| 2021-05-11 | $22.20 | $22.20 | 13,100 | — | — |
| 2021-05-10 | $23.78 | $23.78 | 58,500 | — | — |
| 2021-05-07 | $24.00 | $24.00 | 20,400 | — | — |
| 2021-05-06 | $23.47 | $23.47 | 19,200 | — | — |
| 2021-05-05 | $23.03 | $23.03 | 22,000 | — | — |
| 2021-05-04 | $22.70 | $22.70 | 34,300 | — | — |
| 2021-05-03 | $23.22 | $23.22 | 38,600 | — | — |
| 2021-04-30 | $23.10 | $23.10 | 42,000 | — | — |
| 2021-04-29 | $22.99 | $22.99 | 34,100 | — | — |
| 2021-04-28 | $22.81 | $22.81 | 25,200 | — | — |
| 2021-04-27 | $24.36 | $24.36 | 37,600 | — | — |
| 2021-04-26 | $22.84 | $22.84 | 9,700 | — | — |
| 2021-04-23 | $24.75 | $24.75 | 45,500 | — | — |
| 2021-04-22 | $23.02 | $23.02 | 15,800 | — | — |
| 2021-04-21 | $21.94 | $21.94 | 13,100 | — | — |
| 2021-04-20 | $22.30 | $22.30 | 10,200 | — | — |
| 2021-04-19 | $22.36 | $22.36 | 34,400 | — | — |
| 2021-04-16 | $24.95 | $24.95 | 36,800 | — | — |
| 2021-04-15 | $23.75 | $23.75 | 49,400 | — | — |
| 2021-04-14 | $22.76 | $22.76 | 16,100 | — | — |
| 2021-04-13 | $22.11 | $22.11 | 16,600 | — | — |
| 2021-04-12 | $23.35 | $23.35 | 6,400 | — | — |
| 2021-04-09 | $22.70 | $22.70 | 5,600 | — | — |
| 2021-04-08 | $21.82 | $21.82 | 35,600 | — | — |
| 2021-04-07 | $20.46 | $20.46 | 13,900 | — | — |
| 2021-04-06 | $21.18 | $21.18 | 18,700 | — | — |
| 2021-04-05 | $23.39 | $23.39 | 21,300 | — | — |
| 2021-04-01 | $22.74 | $22.74 | 17,800 | — | — |
| 2021-03-31 | $22.00 | $22.00 | 20,000 | — | — |
| 2021-03-30 | $20.94 | $20.94 | 24,500 | — | — |
| 2021-03-29 | $20.15 | $20.15 | 5,500 | — | — |
| 2021-03-26 | $21.07 | $21.07 | 9,000 | — | — |
| 2021-03-25 | $20.90 | $20.90 | 12,200 | — | — |
| 2021-03-24 | $20.44 | $20.44 | 25,300 | — | — |
| 2021-03-23 | $21.19 | $21.19 | 20,300 | — | — |
| 2021-03-22 | $22.05 | $22.05 | 28,000 | — | — |
| 2021-03-19 | $20.44 | $20.44 | 107,500 | — | — |
| 2021-03-18 | $20.99 | $20.99 | 28,300 | — | — |
| 2021-03-17 | $21.29 | $21.29 | 30,200 | — | — |
| 2021-03-16 | $21.72 | $21.72 | 25,400 | — | — |
| 2021-03-15 | $22.28 | $22.28 | 14,700 | — | — |
| 2021-03-12 | $22.56 | $22.56 | 6,300 | — | — |
| 2021-03-11 | $22.31 | $22.31 | 21,200 | — | — |
| 2021-03-10 | $21.72 | $21.72 | 15,700 | — | — |
| 2021-03-09 | $21.90 | $21.90 | 15,500 | — | — |
| 2021-03-08 | $20.36 | $20.36 | 25,200 | — | — |
| 2021-03-05 | $21.10 | $21.10 | 29,000 | — | — |
| 2021-03-04 | $20.37 | $20.37 | 35,600 | — | — |
| 2021-03-03 | $20.36 | $20.36 | 29,600 | — | — |
| 2021-03-02 | $21.83 | $21.83 | 15,500 | — | — |
| 2021-03-01 | $22.49 | $22.49 | 27,600 | — | — |
| 2021-02-26 | $22.01 | $22.01 | 31,700 | — | — |
| 2021-02-25 | $22.68 | $22.68 | 20,600 | — | — |
| 2021-02-24 | $23.45 | $23.45 | 76,100 | — | — |
| 2021-02-23 | $22.24 | $22.24 | 33,500 | — | — |
| 2021-02-22 | $21.89 | $21.89 | 31,800 | — | — |
| 2021-02-19 | $22.65 | $22.65 | 57,500 | — | — |
| 2021-02-18 | $21.90 | $21.90 | 50,900 | — | — |
| 2021-02-17 | $20.86 | $20.86 | 10,300 | — | — |
| 2021-02-16 | $20.86 | $20.86 | 22,700 | — | — |
| 2021-02-12 | $20.15 | $20.15 | 16,700 | — | — |
| 2021-02-11 | $20.15 | $20.15 | 5,300 | — | — |
| 2021-02-10 | $20.50 | $20.50 | 18,800 | — | — |
| 2021-02-09 | $19.73 | $19.73 | 17,100 | — | — |
| 2021-02-08 | $20.14 | $20.14 | 20,200 | — | — |
| 2021-02-05 | $19.10 | $19.10 | 20,300 | — | — |
| 2021-02-04 | $19.10 | $19.10 | 36,400 | — | — |
| 2021-02-03 | $18.82 | $18.82 | 15,400 | — | — |
| 2021-02-02 | $18.55 | $18.55 | 30,000 | — | — |
| 2021-02-01 | $18.35 | $18.35 | 15,800 | — | — |
| 2021-01-29 | $18.42 | $18.42 | 36,900 | — | — |
| 2021-01-28 | $18.17 | $18.17 | 32,500 | — | — |
| 2021-01-27 | $19.23 | $19.23 | 27,100 | — | — |
| 2021-01-26 | $19.44 | $19.44 | 23,600 | — | — |
| 2021-01-25 | $20.03 | $20.03 | 27,900 | — | — |
| 2021-01-22 | $20.33 | $20.33 | 30,800 | — | — |
| 2021-01-21 | $19.08 | $19.08 | 31,400 | — | — |
| 2021-01-20 | $19.22 | $19.22 | 29,800 | — | — |
| 2021-01-19 | $20.01 | $20.01 | 25,700 | — | — |
| 2021-01-15 | $19.72 | $19.72 | 13,900 | — | — |
| 2021-01-14 | $20.00 | $20.00 | 32,000 | — | — |
| 2021-01-13 | $20.25 | $20.25 | 35,100 | — | — |
| 2021-01-12 | $19.97 | $19.97 | 36,300 | — | — |
| 2021-01-11 | $18.14 | $18.14 | 74,700 | — | — |
| 2021-01-08 | $18.30 | $18.30 | 20,600 | — | — |
| 2021-01-07 | $18.26 | $18.26 | 36,500 | — | — |
| 2021-01-06 | $18.85 | $18.85 | 22,600 | — | — |
| 2021-01-05 | $18.44 | $18.44 | 10,200 | — | — |
| 2021-01-04 | $17.95 | $17.95 | 40,100 | — | — |