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
- 2015-09-16 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 | $14.00 | $14.00 | 239,400 | — | — |
| 2021-12-30 | $14.28 | $14.28 | 355,300 | — | — |
| 2021-12-29 | $14.66 | $14.66 | 249,800 | — | — |
| 2021-12-28 | $15.06 | $15.06 | 384,000 | — | — |
| 2021-12-27 | $15.43 | $15.43 | 468,600 | — | — |
| 2021-12-23 | $16.06 | $16.06 | 504,100 | — | — |
| 2021-12-22 | $15.55 | $15.55 | 470,800 | — | — |
| 2021-12-21 | $15.51 | $15.51 | 481,300 | — | — |
| 2021-12-20 | $14.80 | $14.80 | 921,400 | — | — |
| 2021-12-17 | $14.24 | $14.24 | 1,162,300 | — | — |
| 2021-12-16 | $13.19 | $13.19 | 721,200 | — | — |
| 2021-12-15 | $13.17 | $13.17 | 611,700 | — | — |
| 2021-12-14 | $12.30 | $12.30 | 437,500 | — | — |
| 2021-12-13 | $12.80 | $12.80 | 689,400 | — | — |
| 2021-12-10 | $12.22 | $12.22 | 738,100 | — | — |
| 2021-12-09 | $12.44 | $12.44 | 619,000 | — | — |
| 2021-12-08 | $13.04 | $13.04 | 620,700 | — | — |
| 2021-12-07 | $12.98 | $12.98 | 860,100 | — | — |
| 2021-12-06 | $12.42 | $12.42 | 704,200 | — | — |
| 2021-12-03 | $12.39 | $12.39 | 922,000 | — | — |
| 2021-12-02 | $13.52 | $13.52 | 448,700 | — | — |
| 2021-12-01 | $13.35 | $13.35 | 913,200 | — | — |
| 2021-11-30 | $13.96 | $13.96 | 925,300 | — | — |
| 2021-11-29 | $13.94 | $13.94 | 1,245,100 | — | — |
| 2021-11-26 | $14.01 | $14.01 | 975,800 | — | — |
| 2021-11-24 | $14.02 | $14.02 | 6,682,000 | — | — |
| 2021-11-23 | $16.60 | $16.60 | 487,100 | — | — |
| 2021-11-22 | $16.49 | $16.49 | 426,200 | — | — |
| 2021-11-19 | $16.99 | $16.99 | 262,700 | — | — |
| 2021-11-18 | $17.25 | $17.25 | 587,600 | — | — |
| 2021-11-17 | $17.22 | $17.22 | 368,000 | — | — |
| 2021-11-16 | $17.50 | $17.50 | 481,200 | — | — |
| 2021-11-15 | $17.46 | $17.46 | 585,800 | — | — |
| 2021-11-12 | $17.72 | $17.72 | 412,500 | — | — |
| 2021-11-11 | $17.51 | $17.51 | 241,200 | — | — |
| 2021-11-10 | $17.88 | $17.88 | 306,200 | — | — |
| 2021-11-09 | $18.41 | $18.41 | 340,500 | — | — |
| 2021-11-08 | $19.38 | $19.38 | 1,002,300 | — | — |
| 2021-11-05 | $19.57 | $19.57 | 1,002,200 | — | — |
| 2021-11-04 | $18.06 | $18.06 | 588,600 | — | — |
| 2021-11-03 | $18.37 | $18.37 | 882,100 | — | — |
| 2021-11-02 | $17.23 | $17.23 | 842,000 | — | — |
| 2021-11-01 | $17.09 | $17.09 | 695,100 | — | — |
| 2021-10-29 | $16.42 | $16.42 | 439,200 | — | — |
| 2021-10-28 | $16.90 | $16.90 | 334,700 | — | — |
| 2021-10-27 | $16.68 | $16.68 | 347,000 | — | — |
| 2021-10-26 | $17.17 | $17.17 | 665,600 | — | — |
| 2021-10-25 | $17.38 | $17.38 | 247,800 | — | — |
| 2021-10-22 | $17.56 | $17.56 | 581,400 | — | — |
| 2021-10-21 | $17.48 | $17.48 | 400,200 | — | — |
| 2021-10-20 | $17.23 | $17.23 | 286,000 | — | — |
| 2021-10-19 | $17.74 | $17.74 | 316,400 | — | — |
| 2021-10-18 | $17.51 | $17.51 | 368,300 | — | — |
| 2021-10-15 | $18.02 | $18.02 | 272,800 | — | — |
| 2021-10-14 | $18.24 | $18.24 | 321,000 | — | — |
| 2021-10-13 | $18.07 | $18.07 | 204,000 | — | — |
| 2021-10-12 | $18.41 | $18.41 | 199,400 | — | — |
| 2021-10-11 | $18.63 | $18.63 | 462,700 | — | — |
| 2021-10-08 | $18.71 | $18.71 | 405,500 | — | — |
| 2021-10-07 | $18.96 | $18.96 | 255,300 | — | — |
| 2021-10-06 | $18.80 | $18.80 | 296,500 | — | — |
| 2021-10-05 | $18.73 | $18.73 | 319,900 | — | — |
| 2021-10-04 | $19.00 | $19.00 | 416,800 | — | — |
| 2021-10-01 | $19.13 | $19.13 | 505,400 | — | — |
| 2021-09-30 | $18.73 | $18.73 | 268,100 | — | — |
| 2021-09-29 | $18.72 | $18.72 | 253,400 | — | — |
| 2021-09-28 | $19.89 | $19.89 | 363,200 | — | — |
| 2021-09-27 | $21.00 | $21.00 | 600,400 | — | — |
| 2021-09-24 | $20.25 | $20.25 | 353,100 | — | — |
| 2021-09-23 | $20.35 | $20.35 | 316,200 | — | — |
| 2021-09-22 | $20.20 | $20.20 | 223,200 | — | — |
| 2021-09-21 | $20.29 | $20.29 | 466,900 | — | — |
| 2021-09-20 | $20.07 | $20.07 | 558,000 | — | — |
| 2021-09-17 | $20.96 | $20.96 | 1,003,200 | — | — |
| 2021-09-16 | $20.18 | $20.18 | 386,400 | — | — |
| 2021-09-15 | $20.18 | $20.18 | 348,100 | — | — |
| 2021-09-14 | $19.85 | $19.85 | 665,000 | — | — |
| 2021-09-13 | $19.97 | $19.97 | 782,200 | — | — |
| 2021-09-10 | $20.70 | $20.70 | 1,183,100 | — | — |
| 2021-09-09 | $20.32 | $20.32 | 580,600 | — | — |
| 2021-09-08 | $19.51 | $19.51 | 535,700 | — | — |
| 2021-09-07 | $19.03 | $19.03 | 395,500 | — | — |
| 2021-09-03 | $19.00 | $19.00 | 363,500 | — | — |
| 2021-09-02 | $19.15 | $19.15 | 391,000 | — | — |
| 2021-09-01 | $19.39 | $19.39 | 1,150,400 | — | — |
| 2021-08-31 | $18.46 | $18.46 | 1,207,000 | — | — |
| 2021-08-30 | $18.98 | $18.98 | 1,908,900 | — | — |
| 2021-08-27 | $19.25 | $19.25 | 961,600 | — | — |
| 2021-08-26 | $18.95 | $18.95 | 609,500 | — | — |
| 2021-08-25 | $19.42 | $19.42 | 879,700 | — | — |
| 2021-08-24 | $18.34 | $18.34 | 1,672,900 | — | — |
| 2021-08-23 | $17.54 | $17.54 | 1,271,400 | — | — |
| 2021-08-20 | $15.90 | $15.90 | 689,800 | — | — |
| 2021-08-19 | $15.42 | $15.42 | 486,200 | — | — |
| 2021-08-18 | $15.72 | $15.72 | 576,900 | — | — |
| 2021-08-17 | $16.17 | $16.17 | 511,800 | — | — |
| 2021-08-16 | $16.13 | $16.13 | 573,800 | — | — |
| 2021-08-13 | $16.50 | $16.50 | 247,200 | — | — |
| 2021-08-12 | $16.93 | $16.93 | 311,700 | — | — |
| 2021-08-11 | $17.05 | $17.05 | 332,400 | — | — |
| 2021-08-10 | $17.00 | $17.00 | 1,110,300 | — | — |
| 2021-08-09 | $17.29 | $17.29 | 625,500 | — | — |
| 2021-08-06 | $17.74 | $17.74 | 941,000 | — | — |
| 2021-08-05 | $18.32 | $18.32 | 422,800 | — | — |
| 2021-08-04 | $17.60 | $17.60 | 360,800 | — | — |
| 2021-08-03 | $18.15 | $18.15 | 535,300 | — | — |
| 2021-08-02 | $18.95 | $18.95 | 277,400 | — | — |
| 2021-07-30 | $18.94 | $18.94 | 315,100 | — | — |
| 2021-07-29 | $19.01 | $19.01 | 360,700 | — | — |
| 2021-07-28 | $18.98 | $18.98 | 472,000 | — | — |
| 2021-07-27 | $18.49 | $18.49 | 561,500 | — | — |
| 2021-07-26 | $18.22 | $18.22 | 305,900 | — | — |
| 2021-07-23 | $18.80 | $18.80 | 572,200 | — | — |
| 2021-07-22 | $18.57 | $18.57 | 492,200 | — | — |
| 2021-07-21 | $19.04 | $19.04 | 958,900 | — | — |
| 2021-07-20 | $18.56 | $18.56 | 554,100 | — | — |
| 2021-07-19 | $18.29 | $18.29 | 401,500 | — | — |
| 2021-07-16 | $18.60 | $18.60 | 569,600 | — | — |
| 2021-07-15 | $18.40 | $18.40 | 550,900 | — | — |
| 2021-07-14 | $18.34 | $18.34 | 839,000 | — | — |
| 2021-07-13 | $18.83 | $18.83 | 518,900 | — | — |
| 2021-07-12 | $19.09 | $19.09 | 700,300 | — | — |
| 2021-07-09 | $19.88 | $19.88 | 387,300 | — | — |
| 2021-07-08 | $19.68 | $19.68 | 912,500 | — | — |
| 2021-07-07 | $19.84 | $19.84 | 722,500 | — | — |
| 2021-07-06 | $19.98 | $19.98 | 363,300 | — | — |
| 2021-07-02 | $21.14 | $21.14 | 251,300 | — | — |
| 2021-07-01 | $21.72 | $21.72 | 404,800 | — | — |
| 2021-06-30 | $20.85 | $20.85 | 891,300 | — | — |
| 2021-06-29 | $21.52 | $21.52 | 649,200 | — | — |
| 2021-06-28 | $22.13 | $22.13 | 782,900 | — | — |
| 2021-06-25 | $22.24 | $22.24 | 3,305,500 | — | — |
| 2021-06-24 | $22.08 | $22.08 | 517,100 | — | — |
| 2021-06-23 | $21.40 | $21.40 | 635,300 | — | — |
| 2021-06-22 | $21.54 | $21.54 | 602,400 | — | — |
| 2021-06-21 | $22.54 | $22.54 | 781,400 | — | — |
| 2021-06-18 | $21.98 | $21.98 | 1,205,000 | — | — |
| 2021-06-17 | $22.45 | $22.45 | 730,800 | — | — |
| 2021-06-16 | $22.50 | $22.50 | 418,700 | — | — |
| 2021-06-15 | $22.50 | $22.50 | 742,000 | — | — |
| 2021-06-14 | $23.37 | $23.37 | 956,900 | — | — |
| 2021-06-11 | $22.42 | $22.42 | 988,900 | — | — |
| 2021-06-10 | $21.60 | $21.60 | 405,400 | — | — |
| 2021-06-09 | $20.98 | $20.98 | 608,300 | — | — |
| 2021-06-08 | $21.32 | $21.32 | 402,200 | — | — |
| 2021-06-07 | $21.59 | $21.59 | 646,500 | — | — |
| 2021-06-04 | $21.28 | $21.28 | 276,600 | — | — |
| 2021-06-03 | $21.41 | $21.41 | 357,400 | — | — |
| 2021-06-02 | $21.21 | $21.21 | 854,900 | — | — |
| 2021-06-01 | $22.35 | $22.35 | 507,000 | — | — |
| 2021-05-28 | $22.25 | $22.25 | 528,100 | — | — |
| 2021-05-27 | $23.15 | $23.15 | 367,800 | — | — |
| 2021-05-26 | $23.17 | $23.17 | 576,600 | — | — |
| 2021-05-25 | $23.00 | $23.00 | 1,083,400 | — | — |
| 2021-05-24 | $22.44 | $22.44 | 998,100 | — | — |
| 2021-05-21 | $22.53 | $22.53 | 4,008,400 | — | — |
| 2021-05-20 | $23.50 | $23.50 | 750,300 | — | — |
| 2021-05-19 | $23.99 | $23.99 | 471,700 | — | — |
| 2021-05-18 | $24.62 | $24.62 | 368,500 | — | — |
| 2021-05-17 | $24.94 | $24.94 | 212,100 | — | — |
| 2021-05-14 | $25.11 | $25.11 | 435,200 | — | — |
| 2021-05-13 | $25.00 | $25.00 | 446,700 | — | — |
| 2021-05-12 | $24.75 | $24.75 | 666,300 | — | — |
| 2021-05-11 | $25.13 | $25.13 | 285,600 | — | — |
| 2021-05-10 | $24.74 | $24.74 | 421,500 | — | — |
| 2021-05-07 | $26.15 | $26.15 | 516,300 | — | — |
| 2021-05-06 | $25.00 | $25.00 | 783,600 | — | — |
| 2021-05-05 | $25.52 | $25.52 | 594,900 | — | — |
| 2021-05-04 | $25.57 | $25.57 | 437,500 | — | — |
| 2021-05-03 | $26.74 | $26.74 | 500,100 | — | — |
| 2021-04-30 | $26.93 | $26.93 | 515,200 | — | — |
| 2021-04-29 | $27.49 | $27.49 | 441,800 | — | — |
| 2021-04-28 | $27.75 | $27.75 | 400,100 | — | — |
| 2021-04-27 | $27.44 | $27.44 | 384,100 | — | — |
| 2021-04-26 | $28.29 | $28.29 | 425,900 | — | — |
| 2021-04-23 | $27.99 | $27.99 | 452,400 | — | — |
| 2021-04-22 | $28.45 | $28.45 | 607,300 | — | — |
| 2021-04-21 | $28.13 | $28.13 | 1,053,700 | — | — |
| 2021-04-20 | $27.95 | $27.95 | 1,791,200 | — | — |
| 2021-04-19 | $27.62 | $27.62 | 369,700 | — | — |
| 2021-04-16 | $28.59 | $28.59 | 391,700 | — | — |
| 2021-04-15 | $29.47 | $29.47 | 439,000 | — | — |
| 2021-04-14 | $29.20 | $29.20 | 443,100 | — | — |
| 2021-04-13 | $27.52 | $27.52 | 770,600 | — | — |
| 2021-04-12 | $28.62 | $28.62 | 540,900 | — | — |
| 2021-04-09 | $28.57 | $28.57 | 366,000 | — | — |
| 2021-04-08 | $28.33 | $28.33 | 359,900 | — | — |
| 2021-04-07 | $28.26 | $28.26 | 746,200 | — | — |
| 2021-04-06 | $29.71 | $29.71 | 490,500 | — | — |
| 2021-04-05 | $29.88 | $29.88 | 618,100 | — | — |
| 2021-04-01 | $29.33 | $29.33 | 478,000 | — | — |
| 2021-03-31 | $28.27 | $28.27 | 1,251,000 | — | — |
| 2021-03-30 | $26.61 | $26.61 | 459,200 | — | — |
| 2021-03-29 | $26.60 | $26.60 | 791,100 | — | — |
| 2021-03-26 | $27.39 | $27.39 | 831,200 | — | — |
| 2021-03-25 | $27.30 | $27.30 | 933,100 | — | — |
| 2021-03-24 | $24.75 | $24.75 | 1,278,500 | — | — |
| 2021-03-23 | $26.38 | $26.38 | 565,700 | — | — |
| 2021-03-22 | $27.70 | $27.70 | 285,800 | — | — |
| 2021-03-19 | $26.93 | $26.93 | 1,029,100 | — | — |
| 2021-03-18 | $25.94 | $25.94 | 528,600 | — | — |
| 2021-03-17 | $28.59 | $28.59 | 486,500 | — | — |
| 2021-03-16 | $27.60 | $27.60 | 589,500 | — | — |
| 2021-03-15 | $29.26 | $29.26 | 393,100 | — | — |
| 2021-03-12 | $29.50 | $29.50 | 392,000 | — | — |
| 2021-03-11 | $29.53 | $29.53 | 433,300 | — | — |
| 2021-03-10 | $29.49 | $29.49 | 740,600 | — | — |
| 2021-03-09 | $31.70 | $31.70 | 769,500 | — | — |
| 2021-03-08 | $30.25 | $30.25 | 616,800 | — | — |
| 2021-03-05 | $29.74 | $29.74 | 1,246,400 | — | — |
| 2021-03-04 | $31.02 | $31.02 | 1,703,100 | — | — |
| 2021-03-03 | $29.86 | $29.86 | 1,222,900 | — | — |
| 2021-03-02 | $29.98 | $29.98 | 863,000 | — | — |
| 2021-03-01 | $30.00 | $30.00 | 1,264,700 | — | — |
| 2021-02-26 | $28.00 | $28.00 | 2,271,500 | — | — |
| 2021-02-25 | $26.88 | $26.88 | 2,064,400 | — | — |
| 2021-02-24 | $29.15 | $29.15 | 3,099,200 | — | — |
| 2021-02-23 | $33.32 | $33.32 | 692,800 | — | — |
| 2021-02-22 | $33.04 | $33.04 | 560,800 | — | — |
| 2021-02-19 | $33.81 | $33.81 | 532,100 | — | — |
| 2021-02-18 | $32.42 | $32.42 | 471,400 | — | — |
| 2021-02-17 | $33.77 | $33.77 | 439,000 | — | — |
| 2021-02-16 | $34.00 | $34.00 | 524,200 | — | — |
| 2021-02-12 | $34.48 | $34.48 | 490,200 | — | — |
| 2021-02-11 | $34.94 | $34.94 | 434,000 | — | — |
| 2021-02-10 | $34.48 | $34.48 | 537,000 | — | — |
| 2021-02-09 | $35.01 | $35.01 | 496,700 | — | — |
| 2021-02-08 | $34.40 | $34.40 | 511,800 | — | — |
| 2021-02-05 | $33.45 | $33.45 | 718,700 | — | — |
| 2021-02-04 | $32.30 | $32.30 | 661,300 | — | — |
| 2021-02-03 | $31.30 | $31.30 | 476,400 | — | — |
| 2021-02-02 | $32.27 | $32.27 | 657,900 | — | — |
| 2021-02-01 | $31.40 | $31.40 | 611,700 | — | — |
| 2021-01-29 | $29.95 | $29.95 | 665,600 | — | — |
| 2021-01-28 | $31.36 | $31.36 | 772,100 | — | — |
| 2021-01-27 | $29.73 | $29.73 | 1,047,400 | — | — |
| 2021-01-26 | $32.80 | $32.80 | 475,400 | — | — |
| 2021-01-25 | $34.53 | $34.53 | 320,400 | — | — |
| 2021-01-22 | $34.38 | $34.38 | 341,400 | — | — |
| 2021-01-21 | $34.26 | $34.26 | 639,800 | — | — |
| 2021-01-20 | $35.06 | $35.06 | 737,500 | — | — |
| 2021-01-19 | $35.77 | $35.77 | 650,400 | — | — |
| 2021-01-15 | $34.09 | $34.09 | 706,100 | — | — |
| 2021-01-14 | $34.65 | $34.65 | 448,200 | — | — |
| 2021-01-13 | $33.88 | $33.88 | 732,100 | — | — |
| 2021-01-12 | $36.06 | $36.06 | 566,300 | — | — |
| 2021-01-11 | $37.31 | $37.31 | 480,400 | — | — |
| 2021-01-08 | $39.14 | $39.14 | 502,600 | — | — |
| 2021-01-07 | $38.81 | $38.81 | 903,600 | — | — |
| 2021-01-06 | $37.40 | $37.40 | 1,032,300 | — | — |
| 2021-01-05 | $33.98 | $33.98 | 730,900 | — | — |
| 2021-01-04 | $34.01 | $34.01 | 651,700 | — | — |