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
- 2017-02-01 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 | $12.24 | $21.77 | 858,400 | — | — |
| 2021-12-30 | $12.11 | $21.54 | 1,081,500 | — | — |
| 2021-12-29 | $12.04 | $21.41 | 870,300 | — | — |
| 2021-12-28 | $11.98 | $21.30 | 1,261,700 | — | — |
| 2021-12-27 | $12.05 | $21.43 | 1,245,200 | — | — |
| 2021-12-23 | $12.18 | $21.66 | 1,909,500 | — | — |
| 2021-12-22 | $11.99 | $21.32 | 2,352,100 | — | — |
| 2021-12-21 | $12.38 | $22.02 | 2,458,800 | — | — |
| 2021-12-20 | $11.46 | $20.38 | 1,830,900 | — | — |
| 2021-12-17 | $11.17 | $19.86 | 2,459,000 | — | — |
| 2021-12-16 | $10.64 | $18.92 | 2,547,100 | — | — |
| 2021-12-15 | $10.38 | $18.46 | 3,338,300 | — | — |
| 2021-12-14 | $10.16 | $18.07 | 1,760,200 | — | — |
| 2021-12-13 | $10.14 | $18.03 | 1,173,200 | — | — |
| 2021-12-10 | $10.48 | $17.61 | 1,174,100 | — | — |
| 2021-12-09 | $10.51 | $17.66 | 810,200 | — | — |
| 2021-12-08 | $10.95 | $18.40 | 993,900 | — | — |
| 2021-12-07 | $10.55 | $17.72 | 911,400 | — | — |
| 2021-12-06 | $10.47 | $17.59 | 1,191,400 | — | — |
| 2021-12-03 | $10.10 | $16.97 | 662,200 | — | — |
| 2021-12-02 | $10.16 | $17.07 | 888,400 | — | — |
| 2021-12-01 | $9.75 | $16.38 | 949,500 | — | — |
| 2021-11-30 | $10.00 | $16.80 | 1,277,900 | — | — |
| 2021-11-29 | $10.54 | $17.71 | 949,700 | — | — |
| 2021-11-26 | $10.80 | $18.14 | 746,700 | — | — |
| 2021-11-24 | $11.08 | $18.61 | 535,700 | — | — |
| 2021-11-23 | $11.14 | $18.71 | 955,800 | — | — |
| 2021-11-22 | $10.93 | $18.36 | 811,200 | — | — |
| 2021-11-19 | $11.00 | $18.48 | 810,900 | — | — |
| 2021-11-18 | $10.82 | $18.18 | 1,147,400 | — | — |
| 2021-11-17 | $11.10 | $18.65 | 782,600 | — | — |
| 2021-11-16 | $11.15 | $18.73 | 1,086,700 | — | — |
| 2021-11-15 | $10.98 | $18.45 | 976,300 | — | — |
| 2021-11-12 | $11.17 | $18.76 | 1,243,600 | — | — |
| 2021-11-11 | $11.27 | $18.93 | 1,110,300 | — | — |
| 2021-11-10 | $11.78 | $19.79 | 876,400 | — | — |
| 2021-11-09 | $12.01 | $20.18 | 1,513,200 | — | — |
| 2021-11-08 | $12.13 | $20.38 | 1,371,600 | — | — |
| 2021-11-05 | $11.83 | $19.87 | 2,029,600 | — | — |
| 2021-11-04 | $11.26 | $18.92 | 2,518,000 | — | — |
| 2021-11-03 | $10.18 | $17.10 | 1,957,900 | — | — |
| 2021-11-02 | $9.62 | $16.16 | 2,016,200 | — | — |
| 2021-11-01 | $10.10 | $16.97 | 3,638,300 | — | — |
| 2021-10-29 | $17.32 | $17.32 | 1,922,200 | — | — |
| 2021-10-28 | $16.82 | $16.82 | 859,100 | — | — |
| 2021-10-27 | $16.60 | $16.60 | 766,900 | — | — |
| 2021-10-26 | $17.03 | $17.03 | 622,100 | — | — |
| 2021-10-25 | $17.12 | $17.12 | 477,200 | — | — |
| 2021-10-22 | $17.33 | $17.33 | 343,100 | — | — |
| 2021-10-21 | $17.36 | $17.36 | 395,100 | — | — |
| 2021-10-20 | $17.06 | $17.06 | 1,243,400 | — | — |
| 2021-10-19 | $17.34 | $17.34 | 703,800 | — | — |
| 2021-10-18 | $17.13 | $17.13 | 583,500 | — | — |
| 2021-10-15 | $17.30 | $17.30 | 580,100 | — | — |
| 2021-10-14 | $17.35 | $17.35 | 498,100 | — | — |
| 2021-10-13 | $17.29 | $17.29 | 546,700 | — | — |
| 2021-10-12 | $17.15 | $17.15 | 1,335,500 | — | — |
| 2021-10-11 | $17.30 | $17.30 | 536,500 | — | — |
| 2021-10-08 | $17.40 | $17.40 | 599,000 | — | — |
| 2021-10-07 | $17.58 | $17.58 | 816,300 | — | — |
| 2021-10-06 | $17.48 | $17.48 | 1,040,700 | — | — |
| 2021-10-05 | $18.17 | $18.17 | 1,744,800 | — | — |
| 2021-10-04 | $17.84 | $17.84 | 1,730,900 | — | — |
| 2021-10-01 | $17.99 | $17.99 | 8,078,100 | — | — |
| 2021-09-30 | $16.99 | $16.99 | 2,380,100 | — | — |
| 2021-09-29 | $17.17 | $17.17 | 1,294,500 | — | — |
| 2021-09-28 | $17.52 | $17.52 | 2,013,800 | — | — |
| 2021-09-27 | $17.74 | $17.74 | 4,800,800 | — | — |
| 2021-09-24 | $17.24 | $17.24 | 1,136,000 | — | — |
| 2021-09-23 | $17.54 | $17.54 | 5,058,000 | — | — |
| 2021-09-22 | $17.15 | $17.15 | 3,327,400 | — | — |
| 2021-09-21 | $17.17 | $17.17 | 1,018,900 | — | — |
| 2021-09-20 | $17.19 | $17.19 | 847,900 | — | — |
| 2021-09-17 | $17.49 | $17.49 | 2,850,100 | — | — |
| 2021-09-16 | $17.50 | $17.50 | 1,581,800 | — | — |
| 2021-09-15 | $16.96 | $16.96 | 938,900 | — | — |
| 2021-09-14 | $16.96 | $16.96 | 969,200 | — | — |
| 2021-09-13 | $17.00 | $17.00 | 1,196,100 | — | — |
| 2021-09-10 | $16.80 | $16.80 | 1,176,500 | — | — |
| 2021-09-09 | $16.33 | $16.33 | 754,400 | — | — |
| 2021-09-08 | $16.26 | $16.26 | 1,018,100 | — | — |
| 2021-09-07 | $16.02 | $16.02 | 1,525,200 | — | — |
| 2021-09-03 | $15.61 | $15.61 | 442,100 | — | — |
| 2021-09-02 | $15.86 | $15.86 | 420,200 | — | — |
| 2021-09-01 | $15.91 | $15.91 | 343,500 | — | — |
| 2021-08-31 | $15.93 | $15.93 | 632,200 | — | — |
| 2021-08-30 | $15.94 | $15.94 | 412,700 | — | — |
| 2021-08-27 | $15.99 | $15.99 | 401,200 | — | — |
| 2021-08-26 | $15.86 | $15.86 | 357,800 | — | — |
| 2021-08-25 | $16.00 | $16.00 | 572,700 | — | — |
| 2021-08-24 | $16.01 | $16.01 | 634,200 | — | — |
| 2021-08-23 | $15.78 | $15.78 | 390,000 | — | — |
| 2021-08-20 | $15.62 | $15.62 | 415,700 | — | — |
| 2021-08-19 | $15.35 | $15.35 | 602,800 | — | — |
| 2021-08-18 | $15.59 | $15.59 | 471,000 | — | — |
| 2021-08-17 | $15.68 | $15.68 | 605,300 | — | — |
| 2021-08-16 | $15.96 | $15.96 | 482,600 | — | — |
| 2021-08-13 | $16.10 | $16.10 | 621,600 | — | — |
| 2021-08-12 | $15.65 | $15.65 | 608,700 | — | — |
| 2021-08-11 | $15.37 | $15.37 | 1,378,800 | — | — |
| 2021-08-10 | $15.32 | $15.32 | 743,600 | — | — |
| 2021-08-09 | $15.36 | $15.36 | 547,000 | — | — |
| 2021-08-06 | $15.62 | $15.62 | 621,900 | — | — |
| 2021-08-05 | $15.45 | $15.45 | 518,600 | — | — |
| 2021-08-04 | $15.00 | $15.00 | 487,300 | — | — |
| 2021-08-03 | $15.13 | $15.13 | 451,800 | — | — |
| 2021-08-02 | $14.90 | $14.90 | 547,700 | — | — |
| 2021-07-30 | $14.81 | $14.81 | 617,100 | — | — |
| 2021-07-29 | $15.02 | $15.02 | 521,800 | — | — |
| 2021-07-28 | $14.74 | $14.74 | 797,700 | — | — |
| 2021-07-27 | $14.44 | $14.44 | 507,100 | — | — |
| 2021-07-26 | $14.49 | $14.49 | 344,000 | — | — |
| 2021-07-23 | $14.53 | $14.53 | 499,000 | — | — |
| 2021-07-22 | $14.46 | $14.46 | 372,600 | — | — |
| 2021-07-21 | $14.67 | $14.67 | 612,300 | — | — |
| 2021-07-20 | $14.75 | $14.75 | 1,034,400 | — | — |
| 2021-07-19 | $14.50 | $14.50 | 607,900 | — | — |
| 2021-07-16 | $14.48 | $14.48 | 577,600 | — | — |
| 2021-07-15 | $14.57 | $14.57 | 433,800 | — | — |
| 2021-07-14 | $14.59 | $14.59 | 613,800 | — | — |
| 2021-07-13 | $14.62 | $14.62 | 361,200 | — | — |
| 2021-07-12 | $14.75 | $14.75 | 417,100 | — | — |
| 2021-07-09 | $14.62 | $14.62 | 357,300 | — | — |
| 2021-07-08 | $14.49 | $14.49 | 603,500 | — | — |
| 2021-07-07 | $14.87 | $14.87 | 303,500 | — | — |
| 2021-07-06 | $14.86 | $14.86 | 910,100 | — | — |
| 2021-07-02 | $14.79 | $14.79 | 252,100 | — | — |
| 2021-07-01 | $14.76 | $14.76 | 427,000 | — | — |
| 2021-06-30 | $14.51 | $14.51 | 356,300 | — | — |
| 2021-06-29 | $14.48 | $14.48 | 304,900 | — | — |
| 2021-06-28 | $14.60 | $14.60 | 354,700 | — | — |
| 2021-06-25 | $15.00 | $15.00 | 1,419,400 | — | — |
| 2021-06-24 | $15.05 | $15.05 | 282,500 | — | — |
| 2021-06-23 | $14.89 | $14.89 | 312,100 | — | — |
| 2021-06-22 | $14.88 | $14.88 | 445,900 | — | — |
| 2021-06-21 | $15.08 | $15.08 | 715,000 | — | — |
| 2021-06-18 | $14.89 | $14.89 | 1,195,800 | — | — |
| 2021-06-17 | $15.20 | $15.20 | 433,500 | — | — |
| 2021-06-16 | $15.38 | $15.38 | 483,800 | — | — |
| 2021-06-15 | $15.47 | $15.47 | 322,900 | — | — |
| 2021-06-14 | $15.43 | $15.43 | 476,300 | — | — |
| 2021-06-11 | $15.43 | $15.43 | 376,400 | — | — |
| 2021-06-10 | $15.47 | $15.47 | 541,600 | — | — |
| 2021-06-09 | $15.20 | $15.20 | 445,900 | — | — |
| 2021-06-08 | $15.28 | $15.28 | 746,100 | — | — |
| 2021-06-07 | $15.34 | $15.34 | 659,400 | — | — |
| 2021-06-04 | $15.31 | $15.31 | 349,200 | — | — |
| 2021-06-03 | $15.21 | $15.21 | 616,300 | — | — |
| 2021-06-02 | $15.49 | $15.49 | 716,300 | — | — |
| 2021-06-01 | $15.16 | $15.16 | 742,000 | — | — |
| 2021-05-28 | $14.61 | $14.61 | 514,800 | — | — |
| 2021-05-27 | $14.53 | $14.53 | 421,200 | — | — |
| 2021-05-26 | $14.42 | $14.42 | 519,900 | — | — |
| 2021-05-25 | $14.21 | $14.21 | 681,600 | — | — |
| 2021-05-24 | $14.26 | $14.26 | 606,300 | — | — |
| 2021-05-21 | $14.32 | $14.32 | 1,978,500 | — | — |
| 2021-05-20 | $14.62 | $14.62 | 497,700 | — | — |
| 2021-05-19 | $14.48 | $14.48 | 696,600 | — | — |
| 2021-05-18 | $14.53 | $14.53 | 624,000 | — | — |
| 2021-05-17 | $14.58 | $14.58 | 556,600 | — | — |
| 2021-05-14 | $14.56 | $14.56 | 592,800 | — | — |
| 2021-05-13 | $14.25 | $14.25 | 1,109,100 | — | — |
| 2021-05-12 | $14.27 | $14.27 | 1,295,800 | — | — |
| 2021-05-11 | $14.45 | $14.45 | 1,083,800 | — | — |
| 2021-05-10 | $14.14 | $14.14 | 1,514,500 | — | — |
| 2021-05-07 | $13.97 | $13.97 | 1,551,400 | — | — |
| 2021-05-06 | $13.70 | $13.70 | 1,386,200 | — | — |
| 2021-05-05 | $13.39 | $13.39 | 1,089,400 | — | — |
| 2021-05-04 | $13.53 | $13.53 | 1,031,400 | — | — |
| 2021-05-03 | $13.61 | $13.61 | 1,388,400 | — | — |
| 2021-04-30 | $13.75 | $13.75 | 3,974,400 | — | — |
| 2021-04-29 | $11.87 | $11.87 | 779,100 | — | — |
| 2021-04-28 | $12.12 | $12.12 | 714,800 | — | — |
| 2021-04-27 | $12.00 | $12.00 | 790,300 | — | — |
| 2021-04-26 | $12.42 | $12.42 | 1,206,900 | — | — |
| 2021-04-23 | $12.47 | $12.47 | 1,670,600 | — | — |
| 2021-04-22 | $12.16 | $12.16 | 1,241,600 | — | — |
| 2021-04-21 | $12.85 | $12.85 | 586,500 | — | — |
| 2021-04-20 | $12.86 | $12.86 | 564,400 | — | — |
| 2021-04-19 | $13.06 | $13.06 | 608,400 | — | — |
| 2021-04-16 | $13.42 | $13.42 | 419,000 | — | — |
| 2021-04-15 | $13.34 | $13.34 | 507,100 | — | — |
| 2021-04-14 | $13.08 | $13.08 | 802,800 | — | — |
| 2021-04-13 | $13.04 | $13.04 | 496,100 | — | — |
| 2021-04-12 | $13.23 | $13.23 | 1,065,600 | — | — |
| 2021-04-09 | $13.18 | $13.18 | 632,800 | — | — |
| 2021-04-08 | $13.27 | $13.27 | 739,400 | — | — |
| 2021-04-07 | $13.33 | $13.33 | 762,200 | — | — |
| 2021-04-06 | $13.90 | $13.90 | 439,600 | — | — |
| 2021-04-05 | $14.00 | $14.00 | 513,300 | — | — |
| 2021-04-01 | $13.96 | $13.96 | 454,600 | — | — |
| 2021-03-31 | $13.59 | $13.59 | 710,500 | — | — |
| 2021-03-30 | $13.68 | $13.68 | 358,700 | — | — |
| 2021-03-29 | $13.63 | $13.63 | 575,700 | — | — |
| 2021-03-26 | $13.96 | $13.96 | 448,200 | — | — |
| 2021-03-25 | $13.59 | $13.59 | 483,000 | — | — |
| 2021-03-24 | $13.63 | $13.63 | 824,300 | — | — |
| 2021-03-23 | $13.73 | $13.73 | 788,800 | — | — |
| 2021-03-22 | $14.09 | $14.09 | 685,100 | — | — |
| 2021-03-19 | $14.16 | $14.15 | 1,755,200 | — | — |
| 2021-03-18 | $14.22 | $14.22 | 912,400 | — | — |
| 2021-03-17 | $14.18 | $14.18 | 544,000 | — | — |
| 2021-03-16 | $14.19 | $14.19 | 614,000 | — | — |
| 2021-03-15 | $14.41 | $14.41 | 622,000 | — | — |
| 2021-03-12 | $14.56 | $14.56 | 432,700 | — | — |
| 2021-03-11 | $14.35 | $14.35 | 520,200 | — | — |
| 2021-03-10 | $13.92 | $13.92 | 615,200 | — | — |
| 2021-03-09 | $13.79 | $13.79 | 515,600 | — | — |
| 2021-03-08 | $13.82 | $13.82 | 632,300 | — | — |
| 2021-03-05 | $13.93 | $13.93 | 1,248,100 | — | — |
| 2021-03-04 | $13.59 | $13.59 | 1,773,700 | — | — |
| 2021-03-03 | $13.12 | $13.12 | 1,353,400 | — | — |
| 2021-03-02 | $13.76 | $13.76 | 1,303,800 | — | — |
| 2021-03-01 | $13.56 | $13.56 | 1,042,400 | — | — |
| 2021-02-26 | $13.75 | $13.75 | 1,404,100 | — | — |
| 2021-02-25 | $13.74 | $13.74 | 1,402,300 | — | — |
| 2021-02-24 | $14.82 | $14.82 | 694,200 | — | — |
| 2021-02-23 | $14.35 | $14.35 | 437,800 | — | — |
| 2021-02-22 | $14.35 | $14.35 | 380,800 | — | — |
| 2021-02-19 | $14.60 | $14.60 | 584,700 | — | — |
| 2021-02-18 | $14.50 | $14.50 | 402,400 | — | — |
| 2021-02-17 | $14.40 | $14.40 | 418,500 | — | — |
| 2021-02-16 | $14.45 | $14.45 | 319,500 | — | — |
| 2021-02-12 | $14.56 | $14.56 | 416,900 | — | — |
| 2021-02-11 | $14.63 | $14.63 | 291,200 | — | — |
| 2021-02-10 | $14.52 | $14.52 | 544,500 | — | — |
| 2021-02-09 | $14.55 | $14.55 | 394,800 | — | — |
| 2021-02-08 | $14.53 | $14.53 | 551,400 | — | — |
| 2021-02-05 | $13.98 | $13.98 | 864,200 | — | — |
| 2021-02-04 | $14.00 | $14.00 | 1,251,600 | — | — |
| 2021-02-03 | $14.03 | $14.03 | 788,200 | — | — |
| 2021-02-02 | $13.62 | $13.62 | 1,026,100 | — | — |
| 2021-02-01 | $13.59 | $13.59 | 1,193,500 | — | — |
| 2021-01-29 | $13.01 | $13.01 | 1,505,800 | — | — |
| 2021-01-28 | $13.25 | $13.25 | 1,129,700 | — | — |
| 2021-01-27 | $13.36 | $13.36 | 1,144,400 | — | — |
| 2021-01-26 | $13.74 | $13.74 | 1,024,100 | — | — |
| 2021-01-25 | $13.43 | $13.43 | 2,143,900 | — | — |
| 2021-01-22 | $13.84 | $13.84 | 791,200 | — | — |
| 2021-01-21 | $14.33 | $14.33 | 1,982,100 | — | — |
| 2021-01-20 | $14.91 | $14.91 | 646,900 | — | — |
| 2021-01-19 | $14.62 | $14.62 | 4,147,000 | — | — |
| 2021-01-15 | $14.21 | $14.21 | 472,200 | — | — |
| 2021-01-14 | $14.26 | $14.26 | 981,100 | — | — |
| 2021-01-13 | $14.22 | $14.21 | 4,228,800 | — | — |
| 2021-01-12 | $14.33 | $14.33 | 467,800 | — | — |
| 2021-01-11 | $14.31 | $14.31 | 296,200 | — | — |
| 2021-01-08 | $14.37 | $14.37 | 825,300 | — | — |
| 2021-01-07 | $14.25 | $14.24 | 324,000 | — | — |
| 2021-01-06 | $14.36 | $14.36 | 1,050,000 | — | — |
| 2021-01-05 | $14.27 | $14.27 | 873,300 | — | — |
| 2021-01-04 | $14.31 | $14.31 | 736,600 | — | — |