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
- 2021-01-04 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 | $16.70 | $16.70 | 2,184,500 | — | — |
| 2021-12-30 | $17.73 | $17.73 | 2,498,800 | — | — |
| 2021-12-29 | $17.70 | $17.70 | 3,245,800 | — | — |
| 2021-12-28 | $17.07 | $17.07 | 3,904,800 | — | — |
| 2021-12-27 | $18.30 | $18.30 | 3,519,800 | — | — |
| 2021-12-23 | $17.86 | $17.86 | 3,379,900 | — | — |
| 2021-12-22 | $16.82 | $16.82 | 3,889,800 | — | — |
| 2021-12-21 | $16.18 | $16.18 | 3,845,800 | — | — |
| 2021-12-20 | $15.28 | $15.28 | 5,446,000 | — | — |
| 2021-12-17 | $16.77 | $16.77 | 11,570,300 | — | — |
| 2021-12-16 | $16.06 | $16.06 | 7,132,400 | — | — |
| 2021-12-15 | $17.84 | $17.84 | 6,809,000 | — | — |
| 2021-12-14 | $16.10 | $16.10 | 5,066,300 | — | — |
| 2021-12-13 | $16.67 | $16.67 | 5,657,300 | — | — |
| 2021-12-10 | $18.57 | $18.57 | 3,626,900 | — | — |
| 2021-12-09 | $18.61 | $18.61 | 6,264,300 | — | — |
| 2021-12-08 | $20.97 | $20.97 | 4,611,600 | — | — |
| 2021-12-07 | $21.53 | $21.53 | 6,462,900 | — | — |
| 2021-12-06 | $18.79 | $18.79 | 5,532,400 | — | — |
| 2021-12-03 | $18.78 | $18.78 | 6,736,800 | — | — |
| 2021-12-02 | $21.45 | $21.45 | 6,549,800 | — | — |
| 2021-12-01 | $20.75 | $20.75 | 6,745,500 | — | — |
| 2021-11-30 | $23.82 | $23.82 | 6,891,700 | — | — |
| 2021-11-29 | $24.08 | $24.08 | 5,822,400 | — | — |
| 2021-11-26 | $24.18 | $24.18 | 3,736,300 | — | — |
| 2021-11-24 | $25.96 | $25.96 | 6,161,900 | — | — |
| 2021-11-23 | $24.96 | $24.96 | 10,641,200 | — | — |
| 2021-11-22 | $23.18 | $23.18 | 12,180,100 | — | — |
| 2021-11-19 | $28.01 | $28.01 | 8,276,000 | — | — |
| 2021-11-18 | $27.96 | $27.96 | 22,398,400 | — | — |
| 2021-11-17 | $31.00 | $31.00 | 20,327,400 | — | — |
| 2021-11-16 | $26.38 | $26.38 | 24,684,700 | — | — |
| 2021-11-15 | $19.82 | $19.82 | 5,145,400 | — | — |
| 2021-11-12 | $20.15 | $20.15 | 4,841,100 | — | — |
| 2021-11-11 | $19.25 | $19.25 | 6,233,000 | — | — |
| 2021-11-10 | $18.23 | $18.23 | 12,954,700 | — | — |
| 2021-11-09 | $22.53 | $22.53 | 11,675,300 | — | — |
| 2021-11-08 | $21.35 | $21.35 | 10,373,300 | — | — |
| 2021-11-05 | $19.27 | $19.27 | 12,845,700 | — | — |
| 2021-11-04 | $16.43 | $16.43 | 4,775,600 | — | — |
| 2021-11-03 | $15.35 | $15.35 | 3,012,900 | — | — |
| 2021-11-02 | $15.00 | $15.00 | 4,109,200 | — | — |
| 2021-11-01 | $15.66 | $15.66 | 9,343,000 | — | — |
| 2021-10-29 | $15.04 | $15.04 | 12,903,100 | — | — |
| 2021-10-28 | $13.63 | $13.63 | 7,731,000 | — | — |
| 2021-10-27 | $12.28 | $12.28 | 7,887,100 | — | — |
| 2021-10-26 | $10.52 | $10.52 | 4,744,600 | — | — |
| 2021-10-25 | $10.28 | $10.28 | 7,722,700 | — | — |
| 2021-10-22 | $9.66 | $9.66 | 2,485,300 | — | — |
| 2021-10-21 | $10.18 | $10.18 | 1,729,600 | — | — |
| 2021-10-20 | $10.44 | $10.44 | 4,248,300 | — | — |
| 2021-10-19 | $10.91 | $10.91 | 5,952,900 | — | — |
| 2021-10-18 | $10.69 | $10.69 | 2,827,000 | — | — |
| 2021-10-15 | $10.05 | $10.05 | 4,353,500 | — | — |
| 2021-10-14 | $9.82 | $9.82 | 4,451,400 | — | — |
| 2021-10-13 | $9.24 | $9.24 | 2,721,600 | — | — |
| 2021-10-12 | $8.53 | $8.53 | 1,668,500 | — | — |
| 2021-10-11 | $8.44 | $8.44 | 3,385,700 | — | — |
| 2021-10-08 | $8.41 | $8.41 | 3,956,200 | — | — |
| 2021-10-07 | $7.63 | $7.63 | 2,684,100 | — | — |
| 2021-10-06 | $7.25 | $7.25 | 3,871,700 | — | — |
| 2021-10-05 | $7.73 | $7.73 | 3,638,700 | — | — |
| 2021-10-04 | $7.51 | $7.51 | 7,298,600 | — | — |
| 2021-10-01 | $9.20 | $9.20 | 6,513,300 | — | — |
| 2021-09-30 | $10.40 | $10.40 | 4,857,900 | — | — |
| 2021-09-29 | $10.93 | $10.93 | 3,136,900 | — | — |
| 2021-09-28 | $11.07 | $11.07 | 5,386,700 | — | — |
| 2021-09-27 | $11.94 | $11.94 | 9,964,500 | — | — |
| 2021-09-24 | $11.30 | $11.30 | 12,876,900 | — | — |
| 2021-09-23 | $10.01 | $10.01 | 4,097,200 | — | — |
| 2021-09-22 | $9.99 | $9.99 | 3,418,500 | — | — |
| 2021-09-21 | $10.05 | $10.05 | 1,601,400 | — | — |
| 2021-09-20 | $10.01 | $10.01 | 1,738,100 | — | — |
| 2021-09-17 | $10.06 | $10.06 | 1,997,200 | — | — |
| 2021-09-16 | $10.05 | $10.05 | 3,042,800 | — | — |
| 2021-09-15 | $10.01 | $10.01 | 1,452,100 | — | — |
| 2021-09-14 | $10.00 | $10.00 | 394,500 | — | — |
| 2021-09-13 | $10.02 | $10.02 | 616,900 | — | — |
| 2021-09-10 | $10.00 | $10.00 | 368,300 | — | — |
| 2021-09-09 | $10.07 | $10.07 | 1,582,800 | — | — |
| 2021-09-08 | $10.00 | $10.00 | 274,600 | — | — |
| 2021-09-07 | $10.01 | $10.01 | 549,000 | — | — |
| 2021-09-03 | $9.98 | $9.98 | 273,300 | — | — |
| 2021-09-02 | $9.97 | $9.97 | 744,900 | — | — |
| 2021-09-01 | $9.97 | $9.97 | 459,000 | — | — |
| 2021-08-31 | $9.99 | $9.99 | 260,700 | — | — |
| 2021-08-30 | $9.98 | $9.98 | 218,500 | — | — |
| 2021-08-27 | $9.98 | $9.98 | 186,300 | — | — |
| 2021-08-26 | $9.96 | $9.96 | 366,800 | — | — |
| 2021-08-25 | $9.92 | $9.92 | 619,100 | — | — |
| 2021-08-24 | $9.98 | $9.98 | 686,400 | — | — |
| 2021-08-23 | $9.96 | $9.96 | 728,000 | — | — |
| 2021-08-20 | $9.99 | $9.99 | 797,300 | — | — |
| 2021-08-19 | $10.00 | $10.00 | 359,500 | — | — |
| 2021-08-18 | $9.98 | $9.98 | 164,400 | — | — |
| 2021-08-17 | $10.01 | $10.01 | 442,700 | — | — |
| 2021-08-16 | $10.00 | $10.00 | 243,700 | — | — |
| 2021-08-13 | $10.02 | $10.02 | 631,400 | — | — |
| 2021-08-12 | $10.01 | $10.01 | 1,199,600 | — | — |
| 2021-08-11 | $10.00 | $10.00 | 400,300 | — | — |
| 2021-08-10 | $10.00 | $10.00 | 201,600 | — | — |
| 2021-08-09 | $10.00 | $10.00 | 540,100 | — | — |
| 2021-08-06 | $9.94 | $9.94 | 283,400 | — | — |
| 2021-08-05 | $9.98 | $9.98 | 372,300 | — | — |
| 2021-08-04 | $9.96 | $9.96 | 185,100 | — | — |
| 2021-08-03 | $9.94 | $9.94 | 142,600 | — | — |
| 2021-08-02 | $9.93 | $9.93 | 197,400 | — | — |
| 2021-07-30 | $9.92 | $9.92 | 139,100 | — | — |
| 2021-07-29 | $9.91 | $9.91 | 282,700 | — | — |
| 2021-07-28 | $9.93 | $9.93 | 302,000 | — | — |
| 2021-07-27 | $9.93 | $9.93 | 200,000 | — | — |
| 2021-07-26 | $9.95 | $9.95 | 243,000 | — | — |
| 2021-07-23 | $9.95 | $9.95 | 240,900 | — | — |
| 2021-07-22 | $9.96 | $9.96 | 709,500 | — | — |
| 2021-07-21 | $9.92 | $9.92 | 626,900 | — | — |
| 2021-07-20 | $9.95 | $9.95 | 728,400 | — | — |
| 2021-07-19 | $9.95 | $9.95 | 701,800 | — | — |
| 2021-07-16 | $10.12 | $10.12 | 214,800 | — | — |
| 2021-07-15 | $10.11 | $10.11 | 276,600 | — | — |
| 2021-07-14 | $10.13 | $10.13 | 339,900 | — | — |
| 2021-07-13 | $10.31 | $10.31 | 118,400 | — | — |
| 2021-07-12 | $10.46 | $10.46 | 173,900 | — | — |
| 2021-07-09 | $10.50 | $10.50 | 325,500 | — | — |
| 2021-07-08 | $10.42 | $10.42 | 341,200 | — | — |
| 2021-07-07 | $10.44 | $10.44 | 274,500 | — | — |
| 2021-07-06 | $10.53 | $10.53 | 356,100 | — | — |
| 2021-07-02 | $10.48 | $10.48 | 147,100 | — | — |
| 2021-07-01 | $10.70 | $10.70 | 247,300 | — | — |
| 2021-06-30 | $10.69 | $10.69 | 440,200 | — | — |
| 2021-06-29 | $10.55 | $10.55 | 285,900 | — | — |
| 2021-06-28 | $10.49 | $10.49 | 551,200 | — | — |
| 2021-06-25 | $10.39 | $10.39 | 348,100 | — | — |
| 2021-06-24 | $10.30 | $10.30 | 700,500 | — | — |
| 2021-06-23 | $10.11 | $10.11 | 124,200 | — | — |
| 2021-06-22 | $10.10 | $10.10 | 554,000 | — | — |
| 2021-06-21 | $10.16 | $10.16 | 195,700 | — | — |
| 2021-06-18 | $10.29 | $10.29 | 112,700 | — | — |
| 2021-06-17 | $10.31 | $10.31 | 182,900 | — | — |
| 2021-06-16 | $10.43 | $10.43 | 164,500 | — | — |
| 2021-06-15 | $10.45 | $10.45 | 98,100 | — | — |
| 2021-06-14 | $10.52 | $10.52 | 193,500 | — | — |
| 2021-06-11 | $10.57 | $10.57 | 338,100 | — | — |
| 2021-06-10 | $10.55 | $10.55 | 626,100 | — | — |
| 2021-06-09 | $10.60 | $10.60 | 1,145,400 | — | — |
| 2021-06-08 | $10.44 | $10.44 | 939,900 | — | — |
| 2021-06-07 | $10.24 | $10.24 | 464,900 | — | — |
| 2021-06-04 | $10.10 | $10.10 | 184,400 | — | — |
| 2021-06-03 | $10.05 | $10.05 | 177,000 | — | — |
| 2021-06-02 | $10.00 | $10.00 | 185,100 | — | — |
| 2021-06-01 | $9.98 | $9.98 | 344,600 | — | — |
| 2021-05-28 | $9.98 | $9.98 | 265,600 | — | — |
| 2021-05-27 | $9.93 | $9.93 | 63,300 | — | — |
| 2021-05-26 | $10.00 | $10.00 | 328,400 | — | — |
| 2021-05-25 | $9.97 | $9.97 | 345,100 | — | — |
| 2021-05-24 | $10.00 | $10.00 | 163,000 | — | — |
| 2021-05-21 | $10.00 | $10.00 | 907,700 | — | — |
| 2021-05-20 | $9.94 | $9.94 | 1,701,000 | — | — |
| 2021-05-19 | $9.91 | $9.91 | 437,700 | — | — |
| 2021-05-18 | $9.95 | $9.95 | 352,700 | — | — |
| 2021-05-17 | $10.00 | $10.00 | 674,400 | — | — |
| 2021-05-14 | $10.05 | $10.05 | 160,000 | — | — |
| 2021-05-13 | $10.08 | $10.08 | 247,700 | — | — |
| 2021-05-12 | $10.02 | $10.02 | 753,700 | — | — |
| 2021-05-11 | $10.02 | $10.02 | 885,300 | — | — |
| 2021-05-10 | $10.14 | $10.14 | 224,500 | — | — |
| 2021-05-07 | $10.21 | $10.21 | 407,500 | — | — |
| 2021-05-06 | $10.26 | $10.26 | 200,000 | — | — |
| 2021-05-05 | $10.40 | $10.40 | 154,700 | — | — |
| 2021-05-04 | $10.63 | $10.63 | 145,300 | — | — |
| 2021-05-03 | $10.81 | $10.81 | 266,500 | — | — |
| 2021-04-30 | $10.78 | $10.78 | 275,900 | — | — |
| 2021-04-29 | $10.66 | $10.66 | 322,700 | — | — |
| 2021-04-28 | $10.60 | $10.60 | 181,100 | — | — |
| 2021-04-27 | $10.50 | $10.50 | 214,600 | — | — |
| 2021-04-26 | $10.54 | $10.54 | 230,900 | — | — |
| 2021-04-23 | $10.49 | $10.49 | 156,100 | — | — |
| 2021-04-22 | $10.39 | $10.39 | 479,200 | — | — |
| 2021-04-21 | $10.48 | $10.48 | 249,200 | — | — |
| 2021-04-20 | $10.30 | $10.30 | 526,300 | — | — |
| 2021-04-19 | $10.25 | $10.25 | 694,700 | — | — |
| 2021-04-16 | $10.37 | $10.37 | 545,500 | — | — |
| 2021-04-15 | $10.54 | $10.54 | 299,300 | — | — |
| 2021-04-14 | $10.59 | $10.59 | 435,900 | — | — |
| 2021-04-13 | $10.75 | $10.75 | 465,500 | — | — |
| 2021-04-12 | $10.84 | $10.84 | 450,000 | — | — |
| 2021-04-09 | $11.03 | $11.03 | 299,700 | — | — |
| 2021-04-08 | $11.00 | $11.00 | 648,400 | — | — |
| 2021-04-07 | $10.69 | $10.69 | 435,700 | — | — |
| 2021-04-06 | $10.78 | $10.78 | 370,700 | — | — |
| 2021-04-05 | $10.69 | $10.69 | 362,000 | — | — |
| 2021-04-01 | $10.57 | $10.57 | 481,200 | — | — |
| 2021-03-31 | $10.77 | $10.77 | 398,700 | — | — |
| 2021-03-30 | $10.50 | $10.50 | 447,100 | — | — |
| 2021-03-29 | $10.73 | $10.73 | 317,300 | — | — |
| 2021-03-26 | $10.52 | $10.52 | 647,300 | — | — |
| 2021-03-25 | $10.56 | $10.56 | 1,178,200 | — | — |
| 2021-03-24 | $10.52 | $10.52 | 972,300 | — | — |
| 2021-03-23 | $10.63 | $10.63 | 732,200 | — | — |
| 2021-03-22 | $10.94 | $10.94 | 564,300 | — | — |
| 2021-03-19 | $11.05 | $11.05 | 475,200 | — | — |
| 2021-03-18 | $10.81 | $10.81 | 873,200 | — | — |
| 2021-03-17 | $11.00 | $11.00 | 1,278,700 | — | — |
| 2021-03-16 | $11.02 | $11.02 | 1,387,300 | — | — |
| 2021-03-15 | $11.53 | $11.53 | 1,467,500 | — | — |
| 2021-03-12 | $11.51 | $11.51 | 1,135,900 | — | — |
| 2021-03-11 | $11.20 | $11.20 | 1,644,300 | — | — |
| 2021-03-10 | $11.08 | $11.08 | 2,130,500 | — | — |
| 2021-03-09 | $11.31 | $11.31 | 2,175,400 | — | — |
| 2021-03-08 | $10.90 | $10.90 | 5,674,000 | — | — |
| 2021-03-05 | $12.70 | $12.70 | 959,800 | — | — |
| 2021-03-04 | $11.97 | $11.97 | 1,296,400 | — | — |
| 2021-03-03 | $11.87 | $11.87 | 1,067,100 | — | — |
| 2021-03-02 | $12.86 | $12.86 | 830,100 | — | — |
| 2021-03-01 | $14.60 | $14.60 | 959,500 | — | — |
| 2021-02-26 | $14.47 | $14.47 | 1,714,800 | — | — |
| 2021-02-25 | $13.12 | $13.12 | 2,067,400 | — | — |
| 2021-02-24 | $14.44 | $14.44 | 7,375,300 | — | — |
| 2021-02-23 | $12.14 | $12.14 | 379,700 | — | — |
| 2021-02-22 | $12.75 | $12.75 | 506,900 | — | — |
| 2021-02-19 | $12.71 | $12.71 | 424,300 | — | — |
| 2021-02-18 | $12.24 | $12.24 | 460,300 | — | — |
| 2021-02-17 | $11.81 | $11.81 | 177,400 | — | — |
| 2021-02-16 | $11.70 | $11.70 | 265,500 | — | — |
| 2021-02-12 | $11.80 | $11.80 | 117,200 | — | — |
| 2021-02-11 | $11.77 | $11.77 | 83,200 | — | — |
| 2021-02-10 | $11.88 | $11.88 | 151,300 | — | — |
| 2021-02-09 | $11.99 | $11.99 | 240,500 | — | — |
| 2021-02-08 | $11.78 | $11.78 | 527,500 | — | — |
| 2021-02-05 | $11.76 | $11.76 | 162,400 | — | — |
| 2021-02-04 | $11.99 | $11.99 | 142,000 | — | — |
| 2021-02-03 | $12.00 | $12.00 | 164,600 | — | — |
| 2021-02-02 | $11.90 | $11.90 | 159,600 | — | — |
| 2021-02-01 | $11.55 | $11.55 | 244,800 | — | — |
| 2021-01-29 | $11.35 | $11.35 | 230,900 | — | — |
| 2021-01-28 | $11.37 | $11.37 | 183,400 | — | — |
| 2021-01-27 | $11.45 | $11.45 | 919,500 | — | — |
| 2021-01-26 | $11.91 | $11.91 | 695,000 | — | — |
| 2021-01-25 | $12.09 | $12.09 | 621,100 | — | — |
| 2021-01-22 | $12.00 | $12.00 | 503,900 | — | — |
| 2021-01-21 | $11.50 | $11.50 | 401,600 | — | — |
| 2021-01-20 | $11.32 | $11.32 | 434,000 | — | — |
| 2021-01-19 | $11.32 | $11.32 | 573,900 | — | — |
| 2021-01-15 | $11.22 | $11.22 | 269,600 | — | — |
| 2021-01-14 | $11.44 | $11.44 | 291,000 | — | — |
| 2021-01-13 | $11.20 | $11.20 | 386,100 | — | — |
| 2021-01-12 | $11.18 | $11.18 | 210,700 | — | — |
| 2021-01-11 | $11.17 | $11.17 | 162,600 | — | — |
| 2021-01-08 | $11.01 | $11.01 | 137,500 | — | — |
| 2021-01-07 | $11.11 | $11.11 | 94,200 | — | — |
| 2021-01-06 | $11.05 | $11.05 | 175,600 | — | — |
| 2021-01-05 | $11.11 | $11.11 | 165,300 | — | — |
| 2021-01-04 | $10.80 | $10.80 | 150,500 | — | — |