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
- 2014-07-25 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 | $14.19 | $14.19 | 80,800 | — | — |
| 2021-12-30 | $14.12 | $14.12 | 116,600 | — | — |
| 2021-12-29 | $14.01 | $14.01 | 62,000 | — | — |
| 2021-12-28 | $14.04 | $14.04 | 142,400 | — | — |
| 2021-12-27 | $14.12 | $14.12 | 116,500 | — | — |
| 2021-12-23 | $14.49 | $14.49 | 104,200 | — | — |
| 2021-12-22 | $14.41 | $14.41 | 100,600 | — | — |
| 2021-12-21 | $14.35 | $14.35 | 256,300 | — | — |
| 2021-12-20 | $14.11 | $14.11 | 338,600 | — | — |
| 2021-12-17 | $14.15 | $14.15 | 831,900 | — | — |
| 2021-12-16 | $13.74 | $13.74 | 336,600 | — | — |
| 2021-12-15 | $13.60 | $13.60 | 302,700 | — | — |
| 2021-12-14 | $13.40 | $13.40 | 155,700 | — | — |
| 2021-12-13 | $13.20 | $13.20 | 155,100 | — | — |
| 2021-12-10 | $13.17 | $13.17 | 152,900 | — | — |
| 2021-12-09 | $13.40 | $13.40 | 99,400 | — | — |
| 2021-12-08 | $13.73 | $13.73 | 108,300 | — | — |
| 2021-12-07 | $13.65 | $13.65 | 187,100 | — | — |
| 2021-12-06 | $13.52 | $13.52 | 308,900 | — | — |
| 2021-12-03 | $12.68 | $12.68 | 161,400 | — | — |
| 2021-12-02 | $12.72 | $12.72 | 202,200 | — | — |
| 2021-12-01 | $12.19 | $12.19 | 184,200 | — | — |
| 2021-11-30 | $12.62 | $12.62 | 206,500 | — | — |
| 2021-11-29 | $13.00 | $13.00 | 322,000 | — | — |
| 2021-11-26 | $13.47 | $13.47 | 163,700 | — | — |
| 2021-11-24 | $13.87 | $13.87 | 140,100 | — | — |
| 2021-11-23 | $14.10 | $14.10 | 170,900 | — | — |
| 2021-11-22 | $14.21 | $14.21 | 180,000 | — | — |
| 2021-11-19 | $14.41 | $14.41 | 138,700 | — | — |
| 2021-11-18 | $14.53 | $14.53 | 183,800 | — | — |
| 2021-11-17 | $14.57 | $14.57 | 114,100 | — | — |
| 2021-11-16 | $14.72 | $14.72 | 207,600 | — | — |
| 2021-11-15 | $14.80 | $14.80 | 122,500 | — | — |
| 2021-11-12 | $14.80 | $14.80 | 220,700 | — | — |
| 2021-11-11 | $14.93 | $14.93 | 80,800 | — | — |
| 2021-11-10 | $15.07 | $15.07 | 101,000 | — | — |
| 2021-11-09 | $15.22 | $15.22 | 104,700 | — | — |
| 2021-11-08 | $15.24 | $15.24 | 117,400 | — | — |
| 2021-11-05 | $15.50 | $15.50 | 355,900 | — | — |
| 2021-11-04 | $15.00 | $15.00 | 232,300 | — | — |
| 2021-11-03 | $14.90 | $14.90 | 158,200 | — | — |
| 2021-11-02 | $14.63 | $14.63 | 94,600 | — | — |
| 2021-11-01 | $14.98 | $14.98 | 127,400 | — | — |
| 2021-10-29 | $14.70 | $14.70 | 100,100 | — | — |
| 2021-10-28 | $14.77 | $14.77 | 105,100 | — | — |
| 2021-10-27 | $14.56 | $14.56 | 72,300 | — | — |
| 2021-10-26 | $14.73 | $14.73 | 81,400 | — | — |
| 2021-10-25 | $14.89 | $14.89 | 80,300 | — | — |
| 2021-10-22 | $14.80 | $14.80 | 88,900 | — | — |
| 2021-10-21 | $14.88 | $14.88 | 114,400 | — | — |
| 2021-10-20 | $14.94 | $14.94 | 132,200 | — | — |
| 2021-10-19 | $15.12 | $15.12 | 118,600 | — | — |
| 2021-10-18 | $15.16 | $15.16 | 200,200 | — | — |
| 2021-10-15 | $15.39 | $15.39 | 514,800 | — | — |
| 2021-10-14 | $16.70 | $16.70 | 46,600 | — | — |
| 2021-10-13 | $16.51 | $16.51 | 53,700 | — | — |
| 2021-10-12 | $16.56 | $16.56 | 92,600 | — | — |
| 2021-10-11 | $16.43 | $16.43 | 53,700 | — | — |
| 2021-10-08 | $16.58 | $16.58 | 61,300 | — | — |
| 2021-10-07 | $16.91 | $16.91 | 90,200 | — | — |
| 2021-10-06 | $16.79 | $16.79 | 94,300 | — | — |
| 2021-10-05 | $16.85 | $16.85 | 71,200 | — | — |
| 2021-10-04 | $16.93 | $16.93 | 61,200 | — | — |
| 2021-10-01 | $17.00 | $17.00 | 148,200 | — | — |
| 2021-09-30 | $16.90 | $16.90 | 91,800 | — | — |
| 2021-09-29 | $17.17 | $17.17 | 58,100 | — | — |
| 2021-09-28 | $17.16 | $17.16 | 67,300 | — | — |
| 2021-09-27 | $17.51 | $17.51 | 54,400 | — | — |
| 2021-09-24 | $17.33 | $17.33 | 48,800 | — | — |
| 2021-09-23 | $17.20 | $17.20 | 51,000 | — | — |
| 2021-09-22 | $16.92 | $16.92 | 60,100 | — | — |
| 2021-09-21 | $16.83 | $16.83 | 66,700 | — | — |
| 2021-09-20 | $17.16 | $17.16 | 69,600 | — | — |
| 2021-09-17 | $17.38 | $17.38 | 205,200 | — | — |
| 2021-09-16 | $17.14 | $17.14 | 61,900 | — | — |
| 2021-09-15 | $17.14 | $17.14 | 85,300 | — | — |
| 2021-09-14 | $17.18 | $17.18 | 78,400 | — | — |
| 2021-09-13 | $17.39 | $17.39 | 67,800 | — | — |
| 2021-09-10 | $17.57 | $17.57 | 73,100 | — | — |
| 2021-09-09 | $18.00 | $18.00 | 136,000 | — | — |
| 2021-09-08 | $18.21 | $18.21 | 67,900 | — | — |
| 2021-09-07 | $18.32 | $18.32 | 270,500 | — | — |
| 2021-09-03 | $17.88 | $17.88 | 70,700 | — | — |
| 2021-09-02 | $18.06 | $18.06 | 74,700 | — | — |
| 2021-09-01 | $18.22 | $18.22 | 48,900 | — | — |
| 2021-08-31 | $18.14 | $18.14 | 47,300 | — | — |
| 2021-08-30 | $18.09 | $18.09 | 45,600 | — | — |
| 2021-08-27 | $18.38 | $18.38 | 84,100 | — | — |
| 2021-08-26 | $17.91 | $17.91 | 99,300 | — | — |
| 2021-08-25 | $17.92 | $17.92 | 53,900 | — | — |
| 2021-08-24 | $18.01 | $18.01 | 89,000 | — | — |
| 2021-08-23 | $18.12 | $18.12 | 110,000 | — | — |
| 2021-08-20 | $17.91 | $17.91 | 133,300 | — | — |
| 2021-08-19 | $17.80 | $17.80 | 103,600 | — | — |
| 2021-08-18 | $17.81 | $17.81 | 87,400 | — | — |
| 2021-08-17 | $17.82 | $17.82 | 80,400 | — | — |
| 2021-08-16 | $17.82 | $17.82 | 68,800 | — | — |
| 2021-08-13 | $17.95 | $17.95 | 55,200 | — | — |
| 2021-08-12 | $17.99 | $17.99 | 75,700 | — | — |
| 2021-08-11 | $18.20 | $18.20 | 75,000 | — | — |
| 2021-08-10 | $17.97 | $17.97 | 131,400 | — | — |
| 2021-08-09 | $17.97 | $17.97 | 113,100 | — | — |
| 2021-08-06 | $18.49 | $18.49 | 122,900 | — | — |
| 2021-08-05 | $18.32 | $18.32 | 183,600 | — | — |
| 2021-08-04 | $18.16 | $18.16 | 93,800 | — | — |
| 2021-08-03 | $18.21 | $18.21 | 146,600 | — | — |
| 2021-08-02 | $18.15 | $18.15 | 126,400 | — | — |
| 2021-07-30 | $18.61 | $18.61 | 71,600 | — | — |
| 2021-07-29 | $18.93 | $18.93 | 158,500 | — | — |
| 2021-07-28 | $18.77 | $18.77 | 185,900 | — | — |
| 2021-07-27 | $18.87 | $18.87 | 82,300 | — | — |
| 2021-07-26 | $18.92 | $18.92 | 107,100 | — | — |
| 2021-07-23 | $18.86 | $18.86 | 101,800 | — | — |
| 2021-07-22 | $18.68 | $18.68 | 106,300 | — | — |
| 2021-07-21 | $18.38 | $18.38 | 184,600 | — | — |
| 2021-07-20 | $18.07 | $18.07 | 158,500 | — | — |
| 2021-07-19 | $18.02 | $18.02 | 298,900 | — | — |
| 2021-07-16 | $18.27 | $18.27 | 111,600 | — | — |
| 2021-07-15 | $18.28 | $18.28 | 97,100 | — | — |
| 2021-07-14 | $18.55 | $18.55 | 83,600 | — | — |
| 2021-07-13 | $18.68 | $18.68 | 226,100 | — | — |
| 2021-07-12 | $19.08 | $19.08 | 120,900 | — | — |
| 2021-07-09 | $19.01 | $19.01 | 127,800 | — | — |
| 2021-07-08 | $18.87 | $18.87 | 179,900 | — | — |
| 2021-07-07 | $19.07 | $19.07 | 254,500 | — | — |
| 2021-07-06 | $19.02 | $19.02 | 197,900 | — | — |
| 2021-07-02 | $18.56 | $18.56 | 265,400 | — | — |
| 2021-07-01 | $18.45 | $18.45 | 435,800 | — | — |
| 2021-06-30 | $18.29 | $18.29 | 310,700 | — | — |
| 2021-06-29 | $18.38 | $18.38 | 458,600 | — | — |
| 2021-06-28 | $18.00 | $18.00 | 482,900 | — | — |
| 2021-06-25 | $17.90 | $17.90 | 394,700 | — | — |
| 2021-06-24 | $18.04 | $18.04 | 462,600 | — | — |
| 2021-06-23 | $17.08 | $17.08 | 310,800 | — | — |
| 2021-06-22 | $16.85 | $16.85 | 95,900 | — | — |
| 2021-06-21 | $16.63 | $16.63 | 124,800 | — | — |
| 2021-06-18 | $16.46 | $16.46 | 434,900 | — | — |
| 2021-06-17 | $16.70 | $16.70 | 155,800 | — | — |
| 2021-06-16 | $16.88 | $16.88 | 136,800 | — | — |
| 2021-06-15 | $16.84 | $16.84 | 115,800 | — | — |
| 2021-06-14 | $17.10 | $17.10 | 107,500 | — | — |
| 2021-06-11 | $17.12 | $17.12 | 70,100 | — | — |
| 2021-06-10 | $16.96 | $16.96 | 134,700 | — | — |
| 2021-06-09 | $17.04 | $17.04 | 113,700 | — | — |
| 2021-06-08 | $17.55 | $17.55 | 248,500 | — | — |
| 2021-06-07 | $17.15 | $17.15 | 122,100 | — | — |
| 2021-06-04 | $16.97 | $16.97 | 165,900 | — | — |
| 2021-06-03 | $16.64 | $16.64 | 99,600 | — | — |
| 2021-06-02 | $17.10 | $17.10 | 163,100 | — | — |
| 2021-06-01 | $17.13 | $17.13 | 162,200 | — | — |
| 2021-05-28 | $16.86 | $16.86 | 79,800 | — | — |
| 2021-05-27 | $16.90 | $16.90 | 217,500 | — | — |
| 2021-05-26 | $16.73 | $16.73 | 108,400 | — | — |
| 2021-05-25 | $16.44 | $16.44 | 247,100 | — | — |
| 2021-05-24 | $16.73 | $16.73 | 141,100 | — | — |
| 2021-05-21 | $16.59 | $16.59 | 152,700 | — | — |
| 2021-05-20 | $17.00 | $17.00 | 98,900 | — | — |
| 2021-05-19 | $17.03 | $17.03 | 115,300 | — | — |
| 2021-05-18 | $17.20 | $17.20 | 215,800 | — | — |
| 2021-05-17 | $17.78 | $17.78 | 187,500 | — | — |
| 2021-05-14 | $17.86 | $17.86 | 191,500 | — | — |
| 2021-05-13 | $17.25 | $17.25 | 278,600 | — | — |
| 2021-05-12 | $17.10 | $17.10 | 272,100 | — | — |
| 2021-05-11 | $17.55 | $17.55 | 195,100 | — | — |
| 2021-05-10 | $17.84 | $17.84 | 335,500 | — | — |
| 2021-05-07 | $17.75 | $17.75 | 311,300 | — | — |
| 2021-05-06 | $17.03 | $17.03 | 195,900 | — | — |
| 2021-05-05 | $16.97 | $16.97 | 187,500 | — | — |
| 2021-05-04 | $17.02 | $17.02 | 124,000 | — | — |
| 2021-05-03 | $16.97 | $16.97 | 359,000 | — | — |
| 2021-04-30 | $16.94 | $16.94 | 290,100 | — | — |
| 2021-04-29 | $17.04 | $17.04 | 318,100 | — | — |
| 2021-04-28 | $16.82 | $16.82 | 159,500 | — | — |
| 2021-04-27 | $16.91 | $16.91 | 241,400 | — | — |
| 2021-04-26 | $16.89 | $16.89 | 158,100 | — | — |
| 2021-04-23 | $17.21 | $17.21 | 140,700 | — | — |
| 2021-04-22 | $17.37 | $17.37 | 287,700 | — | — |
| 2021-04-21 | $17.67 | $17.67 | 179,400 | — | — |
| 2021-04-20 | $17.41 | $17.41 | 258,000 | — | — |
| 2021-04-19 | $17.29 | $17.29 | 127,300 | — | — |
| 2021-04-16 | $17.30 | $17.30 | 123,000 | — | — |
| 2021-04-15 | $17.36 | $17.36 | 279,300 | — | — |
| 2021-04-14 | $16.98 | $16.98 | 153,700 | — | — |
| 2021-04-13 | $16.77 | $16.77 | 98,800 | — | — |
| 2021-04-12 | $16.87 | $16.87 | 182,300 | — | — |
| 2021-04-09 | $16.68 | $16.68 | 169,100 | — | — |
| 2021-04-08 | $16.79 | $16.79 | 143,600 | — | — |
| 2021-04-07 | $16.83 | $16.83 | 155,000 | — | — |
| 2021-04-06 | $17.02 | $17.02 | 256,600 | — | — |
| 2021-04-05 | $16.38 | $16.38 | 230,900 | — | — |
| 2021-04-01 | $16.36 | $16.36 | 229,800 | — | — |
| 2021-03-31 | $16.12 | $16.12 | 291,000 | — | — |
| 2021-03-30 | $16.25 | $16.25 | 209,100 | — | — |
| 2021-03-29 | $16.39 | $16.39 | 258,900 | — | — |
| 2021-03-26 | $17.03 | $17.03 | 191,800 | — | — |
| 2021-03-25 | $16.93 | $16.93 | 249,200 | — | — |
| 2021-03-24 | $16.77 | $16.77 | 170,500 | — | — |
| 2021-03-23 | $17.37 | $17.37 | 229,700 | — | — |
| 2021-03-22 | $17.85 | $17.85 | 425,700 | — | — |
| 2021-03-19 | $18.09 | $18.09 | 521,500 | — | — |
| 2021-03-18 | $18.08 | $18.08 | 482,400 | — | — |
| 2021-03-17 | $18.46 | $18.46 | 922,400 | — | — |
| 2021-03-16 | $18.89 | $18.89 | 190,700 | — | — |
| 2021-03-15 | $19.45 | $19.45 | 199,300 | — | — |
| 2021-03-12 | $19.21 | $19.21 | 341,500 | — | — |
| 2021-03-11 | $19.60 | $19.60 | 361,100 | — | — |
| 2021-03-10 | $19.72 | $19.72 | 115,300 | — | — |
| 2021-03-09 | $19.39 | $19.39 | 294,300 | — | — |
| 2021-03-08 | $19.84 | $19.84 | 152,000 | — | — |
| 2021-03-05 | $19.56 | $19.56 | 236,600 | — | — |
| 2021-03-04 | $19.05 | $19.05 | 243,400 | — | — |
| 2021-03-03 | $19.72 | $19.72 | 243,600 | — | — |
| 2021-03-02 | $19.40 | $19.40 | 205,400 | — | — |
| 2021-03-01 | $19.09 | $19.09 | 147,000 | — | — |
| 2021-02-26 | $18.33 | $18.33 | 143,600 | — | — |
| 2021-02-25 | $18.62 | $18.62 | 129,400 | — | — |
| 2021-02-24 | $19.09 | $19.09 | 180,900 | — | — |
| 2021-02-23 | $18.41 | $18.41 | 195,000 | — | — |
| 2021-02-22 | $19.08 | $19.08 | 346,400 | — | — |
| 2021-02-19 | $18.85 | $18.85 | 138,100 | — | — |
| 2021-02-18 | $18.77 | $18.77 | 211,500 | — | — |
| 2021-02-17 | $18.69 | $18.69 | 156,700 | — | — |
| 2021-02-16 | $19.03 | $19.03 | 288,900 | — | — |
| 2021-02-12 | $19.68 | $19.68 | 155,900 | — | — |
| 2021-02-11 | $19.78 | $19.78 | 259,400 | — | — |
| 2021-02-10 | $20.95 | $20.95 | 189,000 | — | — |
| 2021-02-09 | $20.83 | $20.83 | 395,800 | — | — |
| 2021-02-08 | $19.60 | $19.60 | 306,000 | — | — |
| 2021-02-05 | $20.55 | $20.55 | 172,200 | — | — |
| 2021-02-04 | $20.17 | $20.17 | 205,400 | — | — |
| 2021-02-03 | $19.99 | $19.99 | 223,600 | — | — |
| 2021-02-02 | $20.32 | $20.32 | 175,400 | — | — |
| 2021-02-01 | $20.65 | $20.65 | 271,100 | — | — |
| 2021-01-29 | $20.35 | $20.35 | 253,100 | — | — |
| 2021-01-28 | $20.11 | $20.11 | 450,600 | — | — |
| 2021-01-27 | $21.37 | $21.37 | 584,400 | — | — |
| 2021-01-26 | $19.56 | $19.56 | 164,000 | — | — |
| 2021-01-25 | $19.73 | $19.73 | 164,800 | — | — |
| 2021-01-22 | $19.55 | $19.55 | 156,400 | — | — |
| 2021-01-21 | $19.85 | $19.85 | 122,100 | — | — |
| 2021-01-20 | $20.10 | $20.10 | 192,000 | — | — |
| 2021-01-19 | $19.81 | $19.81 | 271,900 | — | — |
| 2021-01-15 | $19.60 | $19.60 | 207,600 | — | — |
| 2021-01-14 | $19.17 | $19.17 | 232,700 | — | — |
| 2021-01-13 | $18.69 | $18.69 | 437,900 | — | — |
| 2021-01-12 | $20.14 | $20.14 | 199,700 | — | — |
| 2021-01-11 | $19.25 | $19.25 | 232,300 | — | — |
| 2021-01-08 | $19.26 | $19.26 | 200,700 | — | — |
| 2021-01-07 | $19.19 | $19.19 | 264,600 | — | — |
| 2021-01-06 | $19.20 | $19.20 | 398,500 | — | — |
| 2021-01-05 | $18.59 | $18.60 | 270,600 | — | — |
| 2021-01-04 | $18.21 | $18.21 | 305,400 | — | — |