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
- 2017-03-09 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 | $19.18 | $19.18 | 21,500 | — | — |
| 2021-12-30 | $19.12 | $19.12 | 43,500 | — | — |
| 2021-12-29 | $18.66 | $18.66 | 40,700 | — | — |
| 2021-12-28 | $18.59 | $18.59 | 70,200 | — | — |
| 2021-12-27 | $17.60 | $17.60 | 32,100 | — | — |
| 2021-12-23 | $16.84 | $16.84 | 16,200 | — | — |
| 2021-12-22 | $16.59 | $16.59 | 16,400 | — | — |
| 2021-12-21 | $16.35 | $16.35 | 29,200 | — | — |
| 2021-12-20 | $15.81 | $15.81 | 20,400 | — | — |
| 2021-12-17 | $16.10 | $16.10 | 82,400 | — | — |
| 2021-12-16 | $16.48 | $16.48 | 58,600 | — | — |
| 2021-12-15 | $16.13 | $16.13 | 101,800 | — | — |
| 2021-12-14 | $16.27 | $16.27 | 125,900 | — | — |
| 2021-12-13 | $14.54 | $14.54 | 79,000 | — | — |
| 2021-12-10 | $15.39 | $15.39 | 114,000 | — | — |
| 2021-12-09 | $15.51 | $15.51 | 19,700 | — | — |
| 2021-12-08 | $15.67 | $15.67 | 22,400 | — | — |
| 2021-12-07 | $15.68 | $15.68 | 32,000 | — | — |
| 2021-12-06 | $15.38 | $15.38 | 16,100 | — | — |
| 2021-12-03 | $15.00 | $15.00 | 21,700 | — | — |
| 2021-12-02 | $15.96 | $15.96 | 28,200 | — | — |
| 2021-12-01 | $15.94 | $15.94 | 21,500 | — | — |
| 2021-11-30 | $15.51 | $15.51 | 24,800 | — | — |
| 2021-11-29 | $16.58 | $16.58 | 17,200 | — | — |
| 2021-11-26 | $16.18 | $16.18 | 22,300 | — | — |
| 2021-11-24 | $16.94 | $16.94 | 19,200 | — | — |
| 2021-11-23 | $16.99 | $16.99 | 15,800 | — | — |
| 2021-11-22 | $17.42 | $17.42 | 17,300 | — | — |
| 2021-11-19 | $17.73 | $17.73 | 11,600 | — | — |
| 2021-11-18 | $18.51 | $18.51 | 19,300 | — | — |
| 2021-11-17 | $18.79 | $18.79 | 11,400 | — | — |
| 2021-11-16 | $18.69 | $18.69 | 22,000 | — | — |
| 2021-11-15 | $18.57 | $18.57 | 16,500 | — | — |
| 2021-11-12 | $18.67 | $18.67 | 27,100 | — | — |
| 2021-11-11 | $18.88 | $18.88 | 11,600 | — | — |
| 2021-11-10 | $18.98 | $18.98 | 25,900 | — | — |
| 2021-11-09 | $19.08 | $19.08 | 13,700 | — | — |
| 2021-11-08 | $18.87 | $18.87 | 53,400 | — | — |
| 2021-11-05 | $19.57 | $19.57 | 37,200 | — | — |
| 2021-11-04 | $18.73 | $18.73 | 20,300 | — | — |
| 2021-11-03 | $18.19 | $18.19 | 45,600 | — | — |
| 2021-11-02 | $17.27 | $17.27 | 19,500 | — | — |
| 2021-11-01 | $16.87 | $16.87 | 40,800 | — | — |
| 2021-10-29 | $16.58 | $16.58 | 30,400 | — | — |
| 2021-10-28 | $16.78 | $16.78 | 19,100 | — | — |
| 2021-10-27 | $16.72 | $16.72 | 34,200 | — | — |
| 2021-10-26 | $15.65 | $15.65 | 22,200 | — | — |
| 2021-10-25 | $15.58 | $15.58 | 37,700 | — | — |
| 2021-10-22 | $15.57 | $15.57 | 66,100 | — | — |
| 2021-10-21 | $15.25 | $15.25 | 44,800 | — | — |
| 2021-10-20 | $15.66 | $15.66 | 39,100 | — | — |
| 2021-10-19 | $16.37 | $16.37 | 26,100 | — | — |
| 2021-10-18 | $16.72 | $16.72 | 19,600 | — | — |
| 2021-10-15 | $16.88 | $16.88 | 14,100 | — | — |
| 2021-10-14 | $16.80 | $16.80 | 15,300 | — | — |
| 2021-10-13 | $16.55 | $16.55 | 63,600 | — | — |
| 2021-10-12 | $17.28 | $17.28 | 18,700 | — | — |
| 2021-10-11 | $17.49 | $17.49 | 42,300 | — | — |
| 2021-10-08 | $17.58 | $17.58 | 41,600 | — | — |
| 2021-10-07 | $17.86 | $17.86 | 80,900 | — | — |
| 2021-10-06 | $17.53 | $17.53 | 19,800 | — | — |
| 2021-10-05 | $17.28 | $17.28 | 20,800 | — | — |
| 2021-10-04 | $17.52 | $17.52 | 45,500 | — | — |
| 2021-10-01 | $17.79 | $17.79 | 53,500 | — | — |
| 2021-09-30 | $17.38 | $17.38 | 33,700 | — | — |
| 2021-09-29 | $17.32 | $17.32 | 46,700 | — | — |
| 2021-09-28 | $17.44 | $17.44 | 39,600 | — | — |
| 2021-09-27 | $17.00 | $17.00 | 122,300 | — | — |
| 2021-09-24 | $16.47 | $16.47 | 48,400 | — | — |
| 2021-09-23 | $16.20 | $16.20 | 58,000 | — | — |
| 2021-09-22 | $15.77 | $15.77 | 41,800 | — | — |
| 2021-09-21 | $16.03 | $16.03 | 43,900 | — | — |
| 2021-09-20 | $16.11 | $16.11 | 95,900 | — | — |
| 2021-09-17 | $16.21 | $16.21 | 45,100 | — | — |
| 2021-09-16 | $16.86 | $16.86 | 15,100 | — | — |
| 2021-09-15 | $16.17 | $16.17 | 54,800 | — | — |
| 2021-09-14 | $16.00 | $16.00 | 53,100 | — | — |
| 2021-09-13 | $16.55 | $16.55 | 81,400 | — | — |
| 2021-09-10 | $17.70 | $17.70 | 91,300 | — | — |
| 2021-09-09 | $18.88 | $18.88 | 110,900 | — | — |
| 2021-09-08 | $19.27 | $19.27 | 105,600 | — | — |
| 2021-09-07 | $19.29 | $19.29 | 68,100 | — | — |
| 2021-09-03 | $19.20 | $19.20 | 59,300 | — | — |
| 2021-09-02 | $19.81 | $19.81 | 53,200 | — | — |
| 2021-09-01 | $20.14 | $20.14 | 39,800 | — | — |
| 2021-08-31 | $19.79 | $19.79 | 83,900 | — | — |
| 2021-08-30 | $20.92 | $20.92 | 20,500 | — | — |
| 2021-08-27 | $20.75 | $20.75 | 24,600 | — | — |
| 2021-08-26 | $21.25 | $21.25 | 17,100 | — | — |
| 2021-08-25 | $21.01 | $21.01 | 16,000 | — | — |
| 2021-08-24 | $20.90 | $20.90 | 29,000 | — | — |
| 2021-08-23 | $20.80 | $20.80 | 35,800 | — | — |
| 2021-08-20 | $20.96 | $20.96 | 16,800 | — | — |
| 2021-08-19 | $20.15 | $20.15 | 33,000 | — | — |
| 2021-08-18 | $20.25 | $20.25 | 20,500 | — | — |
| 2021-08-17 | $20.47 | $20.47 | 63,100 | — | — |
| 2021-08-16 | $20.26 | $20.26 | 42,900 | — | — |
| 2021-08-13 | $21.15 | $21.15 | 17,700 | — | — |
| 2021-08-12 | $21.79 | $21.79 | 19,900 | — | — |
| 2021-08-11 | $22.02 | $22.02 | 26,800 | — | — |
| 2021-08-10 | $21.79 | $21.79 | 41,400 | — | — |
| 2021-08-09 | $20.88 | $20.88 | 26,900 | — | — |
| 2021-08-06 | $21.68 | $21.68 | 13,800 | — | — |
| 2021-08-05 | $21.41 | $21.41 | 22,100 | — | — |
| 2021-08-04 | $21.09 | $21.09 | 195,200 | — | — |
| 2021-08-03 | $23.21 | $23.21 | 114,800 | — | — |
| 2021-08-02 | $24.35 | $24.35 | 90,300 | — | — |
| 2021-07-30 | $23.20 | $23.20 | 55,500 | — | — |
| 2021-07-29 | $22.38 | $22.38 | 78,100 | — | — |
| 2021-07-28 | $20.98 | $20.98 | 34,900 | — | — |
| 2021-07-27 | $20.78 | $20.78 | 18,900 | — | — |
| 2021-07-26 | $21.00 | $21.00 | 32,500 | — | — |
| 2021-07-23 | $19.75 | $19.75 | 36,200 | — | — |
| 2021-07-22 | $19.85 | $19.85 | 44,800 | — | — |
| 2021-07-21 | $20.24 | $20.24 | 76,400 | — | — |
| 2021-07-20 | $20.24 | $20.24 | 69,300 | — | — |
| 2021-07-19 | $19.70 | $19.70 | 56,000 | — | — |
| 2021-07-16 | $20.00 | $20.00 | 78,600 | — | — |
| 2021-07-15 | $21.27 | $21.27 | 60,700 | — | — |
| 2021-07-14 | $21.15 | $21.15 | 117,900 | — | — |
| 2021-07-13 | $21.51 | $21.51 | 211,500 | — | — |
| 2021-07-12 | $20.58 | $20.58 | 46,600 | — | — |
| 2021-07-09 | $21.02 | $21.02 | 50,400 | — | — |
| 2021-07-08 | $20.47 | $20.47 | 130,700 | — | — |
| 2021-07-07 | $20.11 | $20.11 | 119,000 | — | — |
| 2021-07-06 | $20.56 | $20.56 | 126,700 | — | — |
| 2021-07-02 | $20.65 | $20.65 | 213,400 | — | — |
| 2021-07-01 | $20.73 | $20.73 | 200,200 | — | — |
| 2021-06-30 | $19.71 | $19.71 | 44,100 | — | — |
| 2021-06-29 | $19.07 | $19.07 | 68,300 | — | — |
| 2021-06-28 | $19.50 | $19.50 | 67,700 | — | — |
| 2021-06-25 | $20.08 | $20.08 | 98,600 | — | — |
| 2021-06-24 | $19.98 | $19.98 | 62,000 | — | — |
| 2021-06-23 | $20.20 | $20.20 | 60,200 | — | — |
| 2021-06-22 | $19.88 | $19.88 | 50,100 | — | — |
| 2021-06-21 | $19.78 | $19.78 | 59,200 | — | — |
| 2021-06-18 | $19.75 | $19.75 | 67,700 | — | — |
| 2021-06-17 | $19.90 | $19.90 | 159,000 | — | — |
| 2021-06-16 | $21.06 | $21.06 | 97,000 | — | — |
| 2021-06-15 | $22.50 | $22.50 | 115,400 | — | — |
| 2021-06-14 | $23.99 | $23.99 | 228,800 | — | — |
| 2021-06-11 | $22.00 | $22.00 | 138,600 | — | — |
| 2021-06-10 | $21.50 | $21.50 | 230,500 | — | — |
| 2021-06-09 | $21.44 | $21.44 | 159,200 | — | — |
| 2021-06-08 | $19.62 | $19.62 | 525,000 | — | — |
| 2021-06-07 | $17.99 | $17.99 | 375,900 | — | — |
| 2021-06-04 | $17.90 | $17.90 | 122,800 | — | — |
| 2021-06-03 | $18.12 | $18.12 | 301,500 | — | — |
| 2021-06-02 | $18.69 | $18.69 | 306,700 | — | — |
| 2021-06-01 | $21.08 | $21.08 | 201,200 | — | — |
| 2021-05-28 | $19.15 | $19.15 | 218,100 | — | — |
| 2021-05-27 | $18.00 | $18.00 | 129,300 | — | — |
| 2021-05-26 | $17.28 | $17.28 | 116,800 | — | — |
| 2021-05-25 | $15.96 | $15.96 | 346,100 | — | — |
| 2021-05-24 | $16.50 | $16.50 | 209,600 | — | — |
| 2021-05-21 | $15.75 | $15.75 | 200,200 | — | — |
| 2021-05-20 | $14.53 | $14.53 | 252,700 | — | — |
| 2021-05-19 | $13.70 | $13.70 | 203,700 | — | — |
| 2021-05-18 | $12.20 | $12.20 | 86,300 | — | — |
| 2021-05-17 | $11.63 | $11.63 | 163,000 | — | — |
| 2021-05-14 | $12.30 | $12.30 | 234,000 | — | — |
| 2021-05-13 | $10.14 | $10.14 | 143,100 | — | — |
| 2021-05-12 | $9.31 | $9.31 | 41,300 | — | — |
| 2021-05-11 | $9.15 | $9.15 | 77,100 | — | — |
| 2021-05-10 | $9.50 | $9.50 | 53,800 | — | — |
| 2021-05-07 | $9.33 | $9.33 | 38,400 | — | — |
| 2021-05-06 | $9.15 | $9.15 | 63,900 | — | — |
| 2021-05-05 | $9.34 | $9.34 | 63,700 | — | — |
| 2021-05-04 | $9.38 | $9.38 | 61,700 | — | — |
| 2021-05-03 | $9.13 | $9.13 | 53,300 | — | — |
| 2021-04-30 | $8.90 | $8.90 | 40,100 | — | — |
| 2021-04-29 | $9.17 | $9.17 | 144,200 | — | — |
| 2021-04-28 | $9.53 | $9.53 | 39,200 | — | — |
| 2021-04-27 | $9.40 | $9.40 | 85,700 | — | — |
| 2021-04-26 | $9.08 | $9.08 | 109,300 | — | — |
| 2021-04-23 | $8.16 | $8.16 | 46,400 | — | — |
| 2021-04-22 | $8.00 | $8.00 | 120,200 | — | — |
| 2021-04-21 | $8.00 | $8.00 | 62,700 | — | — |
| 2021-04-20 | $7.15 | $7.15 | 91,000 | — | — |
| 2021-04-19 | $7.71 | $7.71 | 119,200 | — | — |
| 2021-04-16 | $7.80 | $7.80 | 218,600 | — | — |
| 2021-04-15 | $8.30 | $8.30 | 157,900 | — | — |
| 2021-04-14 | $7.96 | $7.96 | 126,100 | — | — |
| 2021-04-13 | $7.60 | $7.60 | 248,600 | — | — |
| 2021-04-12 | $8.02 | $8.02 | 104,300 | — | — |
| 2021-04-09 | $8.02 | $8.02 | 103,800 | — | — |
| 2021-04-08 | $8.06 | $8.06 | 94,400 | — | — |
| 2021-04-07 | $8.02 | $8.02 | 381,100 | — | — |
| 2021-04-06 | $8.76 | $8.76 | 272,700 | — | — |
| 2021-04-05 | $8.90 | $8.90 | 270,500 | — | — |
| 2021-04-01 | $9.95 | $9.95 | 376,700 | — | — |
| 2021-03-31 | $9.75 | $9.75 | 291,700 | — | — |
| 2021-03-30 | $9.68 | $9.68 | 713,200 | — | — |
| 2021-03-29 | $8.44 | $8.44 | 322,600 | — | — |
| 2021-03-26 | $8.81 | $8.81 | 153,000 | — | — |
| 2021-03-25 | $8.38 | $8.38 | 637,000 | — | — |
| 2021-03-24 | $8.04 | $8.04 | 317,300 | — | — |
| 2021-03-23 | $7.73 | $7.73 | 371,700 | — | — |
| 2021-03-22 | $8.20 | $8.20 | 418,500 | — | — |
| 2021-03-19 | $8.56 | $8.56 | 1,105,300 | — | — |
| 2021-03-18 | $8.52 | $8.52 | 1,527,400 | — | — |
| 2021-03-17 | $7.96 | $7.96 | 964,500 | — | — |
| 2021-03-16 | $7.82 | $7.82 | 5,052,900 | — | — |
| 2021-03-15 | $6.44 | $6.44 | 3,603,200 | — | — |
| 2021-03-12 | $5.07 | $5.07 | 1,147,400 | — | — |
| 2021-03-11 | $4.24 | $4.24 | 178,300 | — | — |
| 2021-03-10 | $4.09 | $4.09 | 979,400 | — | — |
| 2021-03-09 | $3.97 | $3.97 | 527,400 | — | — |
| 2021-03-08 | $4.17 | $4.17 | 1,640,900 | — | — |
| 2021-03-05 | $4.33 | $4.33 | 624,700 | — | — |
| 2021-03-04 | $4.94 | $4.94 | 139,300 | — | — |
| 2021-03-03 | $5.52 | $5.52 | 296,100 | — | — |
| 2021-03-02 | $5.44 | $5.44 | 604,800 | — | — |
| 2021-03-01 | $5.13 | $5.13 | 639,300 | — | — |
| 2021-02-26 | $4.91 | $4.91 | 297,400 | — | — |
| 2021-02-25 | $5.03 | $5.03 | 658,700 | — | — |
| 2021-02-24 | $5.32 | $5.32 | 621,700 | — | — |
| 2021-02-23 | $4.96 | $4.96 | 708,700 | — | — |
| 2021-02-22 | $5.15 | $5.15 | 684,900 | — | — |
| 2021-02-19 | $4.94 | $4.94 | 468,200 | — | — |
| 2021-02-18 | $4.82 | $4.82 | 311,800 | — | — |
| 2021-02-17 | $4.76 | $4.76 | 281,100 | — | — |
| 2021-02-16 | $4.82 | $4.82 | 790,100 | — | — |
| 2021-02-12 | $4.83 | $4.83 | 641,300 | — | — |
| 2021-02-11 | $5.10 | $5.10 | 474,200 | — | — |
| 2021-02-10 | $5.46 | $5.46 | 2,003,700 | — | — |
| 2021-02-09 | $4.53 | $4.53 | 358,600 | — | — |
| 2021-02-08 | $4.55 | $4.55 | 313,400 | — | — |
| 2021-02-05 | $4.52 | $4.52 | 120,300 | — | — |
| 2021-02-04 | $4.63 | $4.63 | 436,900 | — | — |
| 2021-02-03 | $4.52 | $4.52 | 364,900 | — | — |
| 2021-02-02 | $4.15 | $4.15 | 275,200 | — | — |
| 2021-02-01 | $3.92 | $3.92 | 237,700 | — | — |
| 2021-01-29 | $4.03 | $4.03 | 939,500 | — | — |
| 2021-01-28 | $4.28 | $4.28 | 1,401,900 | — | — |
| 2021-01-27 | $6.50 | $6.50 | 7,720,600 | — | — |
| 2021-01-26 | $4.17 | $4.17 | 266,100 | — | — |
| 2021-01-25 | $4.50 | $4.50 | 1,211,600 | — | — |
| 2021-01-22 | $4.03 | $4.03 | 167,400 | — | — |
| 2021-01-21 | $3.83 | $3.83 | 33,800 | — | — |
| 2021-01-20 | $3.83 | $3.83 | 41,800 | — | — |
| 2021-01-19 | $3.77 | $3.77 | 49,200 | — | — |
| 2021-01-15 | $3.75 | $3.75 | 122,000 | — | — |
| 2021-01-14 | $3.88 | $3.88 | 201,000 | — | — |
| 2021-01-13 | $3.69 | $3.69 | 101,500 | — | — |
| 2021-01-12 | $3.87 | $3.87 | 107,800 | — | — |
| 2021-01-11 | $3.67 | $3.67 | 80,500 | — | — |
| 2021-01-08 | $3.60 | $3.60 | 27,600 | — | — |
| 2021-01-07 | $3.66 | $3.66 | 122,400 | — | — |
| 2021-01-06 | $3.58 | $3.58 | 62,800 | — | — |
| 2021-01-05 | $3.68 | $3.68 | 44,400 | — | — |
| 2021-01-04 | $3.46 | $3.46 | 68,900 | — | — |