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
- 2015-10-09 to 2026-09-01
- 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 | $15.39 | $24.78 | 12,000 | — | — |
| 2021-12-30 | $15.12 | $24.35 | 84,100 | — | — |
| 2021-12-29 | $15.07 | $24.27 | 165,900 | — | — |
| 2021-12-28 | $15.15 | $24.40 | 29,000 | — | — |
| 2021-12-27 | $15.13 | $24.36 | 37,300 | — | — |
| 2021-12-23 | $14.81 | $23.85 | 31,400 | — | — |
| 2021-12-22 | $14.75 | $23.75 | 50,100 | — | — |
| 2021-12-21 | $14.69 | $23.66 | 115,800 | — | — |
| 2021-12-20 | $14.35 | $23.11 | 33,200 | — | — |
| 2021-12-17 | $14.67 | $23.62 | 43,400 | — | — |
| 2021-12-16 | $14.78 | $23.79 | 7,800 | — | — |
| 2021-12-15 | $14.63 | $23.56 | 200,600 | — | — |
| 2021-12-14 | $14.51 | $23.36 | 22,100 | — | — |
| 2021-12-13 | $14.60 | $23.51 | 21,600 | — | — |
| 2021-12-10 | $14.94 | $24.06 | 51,700 | — | — |
| 2021-12-09 | $15.06 | $24.25 | 6,200 | — | — |
| 2021-12-08 | $15.20 | $24.48 | 47,400 | — | — |
| 2021-12-07 | $15.05 | $24.23 | 44,300 | — | — |
| 2021-12-06 | $14.89 | $23.97 | 19,800 | — | — |
| 2021-12-03 | $14.87 | $23.95 | 12,800 | — | — |
| 2021-12-02 | $15.00 | $24.16 | 11,600 | — | — |
| 2021-12-01 | $14.65 | $23.59 | 41,600 | — | — |
| 2021-11-30 | $14.86 | $23.93 | 13,300 | — | — |
| 2021-11-29 | $15.27 | $24.58 | 16,800 | — | — |
| 2021-11-26 | $15.61 | $25.14 | 4,400 | — | — |
| 2021-11-24 | $16.00 | $25.77 | 5,600 | — | — |
| 2021-11-23 | $15.81 | $25.46 | 36,000 | — | — |
| 2021-11-22 | $15.57 | $25.07 | 9,400 | — | — |
| 2021-11-19 | $15.54 | $25.02 | 6,700 | — | — |
| 2021-11-18 | $15.95 | $25.68 | 8,100 | — | — |
| 2021-11-17 | $16.05 | $25.85 | 9,900 | — | — |
| 2021-11-16 | $16.37 | $26.36 | 16,700 | — | — |
| 2021-11-15 | $16.44 | $26.47 | 12,000 | — | — |
| 2021-11-12 | $16.46 | $26.50 | 5,600 | — | — |
| 2021-11-11 | $16.43 | $26.46 | 3,400 | — | — |
| 2021-11-10 | $16.26 | $26.18 | 8,100 | — | — |
| 2021-11-09 | $16.45 | $26.49 | 30,600 | — | — |
| 2021-11-08 | $16.38 | $26.38 | 24,900 | — | — |
| 2021-11-05 | $16.16 | $26.03 | 2,300 | — | — |
| 2021-11-04 | $16.13 | $25.97 | 28,700 | — | — |
| 2021-11-03 | $16.28 | $26.22 | 19,000 | — | — |
| 2021-11-02 | $16.38 | $26.38 | 1,100 | — | — |
| 2021-11-01 | $16.42 | $26.44 | 10,700 | — | — |
| 2021-10-29 | $16.08 | $25.89 | 45,600 | — | — |
| 2021-10-28 | $16.35 | $26.33 | 57,600 | — | — |
| 2021-10-27 | $16.39 | $26.39 | 15,800 | — | — |
| 2021-10-26 | $16.51 | $26.59 | 2,500 | — | — |
| 2021-10-25 | $16.76 | $26.99 | 61,700 | — | — |
| 2021-10-22 | $16.77 | $27.01 | 14,200 | — | — |
| 2021-10-21 | $16.80 | $27.05 | 22,900 | — | — |
| 2021-10-20 | $17.08 | $27.50 | 26,600 | — | — |
| 2021-10-19 | $16.84 | $27.12 | 10,400 | — | — |
| 2021-10-18 | $16.76 | $26.99 | 22,200 | — | — |
| 2021-10-15 | $16.75 | $26.97 | 15,700 | — | — |
| 2021-10-14 | $16.68 | $26.86 | 20,500 | — | — |
| 2021-10-13 | $16.42 | $26.44 | 16,100 | — | — |
| 2021-10-12 | $16.30 | $26.25 | 36,700 | — | — |
| 2021-10-11 | $16.42 | $26.02 | 70,400 | — | — |
| 2021-10-08 | $16.31 | $25.84 | 37,100 | — | — |
| 2021-10-07 | $16.06 | $25.44 | 23,200 | — | — |
| 2021-10-06 | $15.81 | $25.05 | 17,700 | — | — |
| 2021-10-05 | $16.12 | $25.54 | 58,200 | — | — |
| 2021-10-04 | $16.11 | $25.53 | 45,000 | — | — |
| 2021-10-01 | $15.78 | $25.00 | 40,600 | — | — |
| 2021-09-30 | $15.53 | $24.61 | 2,700 | — | — |
| 2021-09-29 | $15.68 | $24.84 | 17,300 | — | — |
| 2021-09-28 | $15.61 | $24.73 | 21,300 | — | — |
| 2021-09-27 | $15.83 | $25.08 | 25,600 | — | — |
| 2021-09-24 | $15.34 | $24.31 | 5,700 | — | — |
| 2021-09-23 | $15.48 | $24.53 | 25,700 | — | — |
| 2021-09-22 | $15.04 | $23.83 | 6,000 | — | — |
| 2021-09-21 | $14.72 | $23.32 | 10,000 | — | — |
| 2021-09-20 | $14.70 | $23.29 | 19,500 | — | — |
| 2021-09-17 | $15.15 | $24.00 | 71,500 | — | — |
| 2021-09-16 | $15.42 | $24.43 | 19,000 | — | — |
| 2021-09-15 | $15.34 | $24.31 | 43,100 | — | — |
| 2021-09-14 | $15.26 | $24.17 | 2,800 | — | — |
| 2021-09-13 | $15.40 | $24.40 | 6,500 | — | — |
| 2021-09-10 | $15.19 | $24.07 | 15,100 | — | — |
| 2021-09-09 | $15.34 | $24.30 | 25,900 | — | — |
| 2021-09-08 | $15.31 | $24.26 | 10,600 | — | — |
| 2021-09-07 | $15.46 | $24.49 | 5,200 | — | — |
| 2021-09-03 | $15.62 | $24.75 | 10,500 | — | — |
| 2021-09-02 | $15.68 | $24.84 | 40,400 | — | — |
| 2021-09-01 | $15.34 | $24.30 | 37,100 | — | — |
| 2021-08-31 | $15.10 | $23.93 | 57,700 | — | — |
| 2021-08-30 | $15.18 | $24.05 | 35,700 | — | — |
| 2021-08-27 | $15.33 | $24.29 | 3,400 | — | — |
| 2021-08-26 | $14.92 | $23.64 | 11,200 | — | — |
| 2021-08-25 | $15.26 | $24.17 | 2,700 | — | — |
| 2021-08-24 | $15.04 | $23.83 | 26,000 | — | — |
| 2021-08-23 | $14.92 | $23.64 | 40,400 | — | — |
| 2021-08-20 | $14.70 | $23.29 | 69,500 | — | — |
| 2021-08-19 | $14.58 | $23.10 | 23,100 | — | — |
| 2021-08-18 | $14.86 | $23.54 | 1,700 | — | — |
| 2021-08-17 | $15.15 | $24.00 | 14,400 | — | — |
| 2021-08-16 | $15.25 | $24.17 | 3,300 | — | — |
| 2021-08-13 | $15.38 | $24.37 | 2,200 | — | — |
| 2021-08-12 | $15.55 | $24.64 | 20,600 | — | — |
| 2021-08-11 | $15.29 | $24.23 | 9,500 | — | — |
| 2021-08-10 | $15.17 | $24.04 | 8,700 | — | — |
| 2021-08-09 | $14.83 | $23.50 | 6,700 | — | — |
| 2021-08-06 | $14.89 | $23.60 | 29,600 | — | — |
| 2021-08-05 | $14.88 | $23.58 | 29,100 | — | — |
| 2021-08-04 | $14.96 | $23.70 | 65,700 | — | — |
| 2021-08-03 | $15.33 | $24.29 | 24,400 | — | — |
| 2021-08-02 | $15.28 | $24.21 | 12,500 | — | — |
| 2021-07-30 | $15.58 | $24.69 | 68,100 | — | — |
| 2021-07-29 | $15.80 | $25.03 | 6,500 | — | — |
| 2021-07-28 | $15.66 | $24.81 | 11,200 | — | — |
| 2021-07-27 | $15.46 | $24.50 | 17,800 | — | — |
| 2021-07-26 | $15.80 | $25.04 | 2,400 | — | — |
| 2021-07-23 | $15.39 | $24.38 | 16,000 | — | — |
| 2021-07-22 | $15.43 | $24.45 | 31,200 | — | — |
| 2021-07-21 | $15.44 | $24.46 | 103,300 | — | — |
| 2021-07-20 | $15.41 | $24.41 | 9,100 | — | — |
| 2021-07-19 | $14.78 | $23.42 | 38,700 | — | — |
| 2021-07-16 | $15.43 | $24.45 | 6,800 | — | — |
| 2021-07-15 | $15.66 | $24.81 | 29,200 | — | — |
| 2021-07-14 | $15.90 | $25.19 | 17,900 | — | — |
| 2021-07-13 | $16.13 | $25.56 | 14,800 | — | — |
| 2021-07-12 | $16.71 | $26.05 | 14,100 | — | — |
| 2021-07-09 | $16.84 | $26.26 | 18,600 | — | — |
| 2021-07-08 | $16.49 | $25.71 | 6,500 | — | — |
| 2021-07-07 | $16.56 | $25.82 | 81,800 | — | — |
| 2021-07-06 | $16.91 | $26.37 | 38,000 | — | — |
| 2021-07-02 | $17.15 | $26.75 | 30,600 | — | — |
| 2021-07-01 | $17.10 | $26.67 | 205,400 | — | — |
| 2021-06-30 | $16.91 | $26.37 | 37,500 | — | — |
| 2021-06-29 | $16.58 | $25.85 | 11,000 | — | — |
| 2021-06-28 | $16.49 | $25.71 | 10,000 | — | — |
| 2021-06-25 | $16.87 | $26.31 | 12,300 | — | — |
| 2021-06-24 | $17.04 | $26.57 | 20,800 | — | — |
| 2021-06-23 | $17.04 | $26.57 | 5,100 | — | — |
| 2021-06-22 | $17.13 | $26.71 | 2,300 | — | — |
| 2021-06-21 | $17.18 | $26.79 | 31,400 | — | — |
| 2021-06-18 | $16.70 | $26.04 | 30,800 | — | — |
| 2021-06-17 | $17.13 | $26.71 | 45,800 | — | — |
| 2021-06-16 | $17.90 | $27.91 | 8,000 | — | — |
| 2021-06-15 | $17.80 | $27.76 | 18,700 | — | — |
| 2021-06-14 | $17.81 | $27.77 | 45,200 | — | — |
| 2021-06-11 | $17.74 | $27.66 | 28,900 | — | — |
| 2021-06-10 | $17.66 | $27.54 | 7,400 | — | — |
| 2021-06-09 | $17.26 | $26.92 | 17,900 | — | — |
| 2021-06-08 | $17.19 | $26.81 | 12,900 | — | — |
| 2021-06-07 | $17.05 | $26.59 | 29,400 | — | — |
| 2021-06-04 | $16.78 | $26.17 | 17,800 | — | — |
| 2021-06-03 | $16.70 | $26.04 | 9,700 | — | — |
| 2021-06-02 | $16.61 | $25.90 | 5,700 | — | — |
| 2021-06-01 | $16.40 | $25.57 | 29,400 | — | — |
| 2021-05-28 | $15.95 | $24.87 | 18,300 | — | — |
| 2021-05-27 | $16.03 | $25.00 | 31,400 | — | — |
| 2021-05-26 | $16.11 | $25.12 | 23,800 | — | — |
| 2021-05-25 | $15.96 | $24.89 | 29,800 | — | — |
| 2021-05-24 | $16.24 | $25.32 | 11,900 | — | — |
| 2021-05-21 | $16.08 | $25.08 | 49,700 | — | — |
| 2021-05-20 | $16.02 | $24.98 | 12,300 | — | — |
| 2021-05-19 | $15.77 | $24.59 | 60,600 | — | — |
| 2021-05-18 | $16.13 | $25.15 | 12,700 | — | — |
| 2021-05-17 | $16.29 | $25.39 | 13,400 | — | — |
| 2021-05-14 | $16.08 | $25.08 | 20,000 | — | — |
| 2021-05-13 | $15.82 | $24.67 | 23,500 | — | — |
| 2021-05-12 | $15.53 | $24.22 | 25,900 | — | — |
| 2021-05-11 | $15.68 | $24.45 | 15,200 | — | — |
| 2021-05-10 | $15.86 | $24.73 | 16,700 | — | — |
| 2021-05-07 | $15.65 | $24.40 | 13,300 | — | — |
| 2021-05-06 | $15.42 | $24.04 | 40,500 | — | — |
| 2021-05-05 | $15.23 | $23.75 | 51,500 | — | — |
| 2021-05-04 | $15.12 | $23.58 | 51,500 | — | — |
| 2021-05-03 | $15.01 | $23.40 | 8,300 | — | — |
| 2021-04-30 | $14.91 | $23.25 | 15,900 | — | — |
| 2021-04-29 | $15.28 | $23.83 | 17,800 | — | — |
| 2021-04-28 | $15.09 | $23.53 | 27,300 | — | — |
| 2021-04-27 | $14.77 | $23.04 | 22,500 | — | — |
| 2021-04-26 | $14.72 | $22.95 | 14,800 | — | — |
| 2021-04-23 | $14.64 | $22.83 | 16,900 | — | — |
| 2021-04-22 | $14.37 | $22.41 | 31,100 | — | — |
| 2021-04-21 | $14.50 | $22.61 | 9,500 | — | — |
| 2021-04-20 | $14.24 | $22.21 | 13,600 | — | — |
| 2021-04-19 | $14.33 | $22.34 | 22,200 | — | — |
| 2021-04-16 | $14.29 | $22.28 | 61,100 | — | — |
| 2021-04-15 | $14.44 | $22.52 | 14,700 | — | — |
| 2021-04-14 | $14.33 | $22.35 | 33,100 | — | — |
| 2021-04-13 | $14.09 | $21.98 | 2,500 | — | — |
| 2021-04-12 | $14.07 | $21.94 | 9,600 | — | — |
| 2021-04-09 | $14.38 | $22.01 | 37,000 | — | — |
| 2021-04-08 | $14.58 | $22.31 | 15,500 | — | — |
| 2021-04-07 | $14.48 | $22.16 | 9,100 | — | — |
| 2021-04-06 | $14.44 | $22.09 | 32,200 | — | — |
| 2021-04-05 | $14.34 | $21.95 | 14,500 | — | — |
| 2021-04-01 | $14.32 | $21.91 | 20,200 | — | — |
| 2021-03-31 | $14.14 | $21.64 | 123,100 | — | — |
| 2021-03-30 | $13.89 | $21.26 | 33,800 | — | — |
| 2021-03-29 | $14.08 | $21.55 | 14,800 | — | — |
| 2021-03-26 | $14.23 | $21.78 | 5,400 | — | — |
| 2021-03-25 | $13.85 | $21.19 | 3,900 | — | — |
| 2021-03-24 | $13.68 | $20.93 | 32,000 | — | — |
| 2021-03-23 | $13.65 | $20.89 | 11,500 | — | — |
| 2021-03-22 | $14.23 | $21.78 | 58,600 | — | — |
| 2021-03-19 | $14.29 | $21.87 | 28,700 | — | — |
| 2021-03-18 | $14.11 | $21.59 | 25,600 | — | — |
| 2021-03-17 | $14.74 | $22.56 | 17,000 | — | — |
| 2021-03-16 | $14.68 | $22.46 | 11,600 | — | — |
| 2021-03-15 | $14.99 | $22.94 | 7,000 | — | — |
| 2021-03-12 | $15.02 | $22.98 | 12,600 | — | — |
| 2021-03-11 | $14.91 | $22.82 | 17,500 | — | — |
| 2021-03-10 | $15.01 | $22.97 | 25,300 | — | — |
| 2021-03-09 | $14.40 | $22.03 | 4,400 | — | — |
| 2021-03-08 | $14.64 | $22.40 | 85,100 | — | — |
| 2021-03-05 | $14.71 | $22.51 | 17,500 | — | — |
| 2021-03-04 | $14.52 | $22.21 | 27,400 | — | — |
| 2021-03-03 | $14.32 | $21.91 | 51,300 | — | — |
| 2021-03-02 | $14.12 | $21.60 | 8,800 | — | — |
| 2021-03-01 | $13.97 | $21.37 | 15,600 | — | — |
| 2021-02-26 | $13.23 | $20.25 | 31,300 | — | — |
| 2021-02-25 | $13.61 | $20.83 | 11,100 | — | — |
| 2021-02-24 | $13.88 | $21.24 | 26,600 | — | — |
| 2021-02-23 | $13.43 | $20.55 | 21,600 | — | — |
| 2021-02-22 | $13.28 | $20.32 | 6,900 | — | — |
| 2021-02-19 | $13.11 | $20.06 | 10,700 | — | — |
| 2021-02-18 | $12.88 | $19.71 | 4,900 | — | — |
| 2021-02-17 | $13.18 | $20.17 | 15,300 | — | — |
| 2021-02-16 | $13.26 | $20.29 | 37,900 | — | — |
| 2021-02-12 | $13.12 | $20.08 | 111,600 | — | — |
| 2021-02-11 | $12.93 | $19.79 | 31,800 | — | — |
| 2021-02-10 | $12.93 | $19.78 | 141,300 | — | — |
| 2021-02-09 | $12.88 | $19.71 | 17,600 | — | — |
| 2021-02-08 | $13.01 | $19.91 | 21,600 | — | — |
| 2021-02-05 | $12.73 | $19.48 | 22,200 | — | — |
| 2021-02-04 | $12.67 | $19.39 | 18,500 | — | — |
| 2021-02-03 | $12.69 | $19.42 | 49,200 | — | — |
| 2021-02-02 | $12.43 | $19.01 | 6,600 | — | — |
| 2021-02-01 | $12.29 | $18.81 | 32,000 | — | — |
| 2021-01-29 | $12.21 | $18.68 | 20,200 | — | — |
| 2021-01-28 | $12.44 | $19.04 | 10,200 | — | — |
| 2021-01-27 | $12.14 | $18.58 | 5,200 | — | — |
| 2021-01-26 | $12.43 | $19.02 | 26,800 | — | — |
| 2021-01-25 | $12.56 | $19.22 | 18,200 | — | — |
| 2021-01-22 | $12.64 | $19.34 | 17,700 | — | — |
| 2021-01-21 | $12.68 | $19.40 | 8,100 | — | — |
| 2021-01-20 | $13.12 | $20.08 | 49,400 | — | — |
| 2021-01-19 | $13.30 | $20.35 | 63,100 | — | — |
| 2021-01-15 | $13.38 | $20.47 | 19,200 | — | — |
| 2021-01-14 | $13.54 | $20.72 | 6,700 | — | — |
| 2021-01-13 | $13.40 | $20.51 | 53,600 | — | — |
| 2021-01-12 | $13.27 | $20.31 | 62,200 | — | — |
| 2021-01-11 | $12.99 | $19.45 | 24,700 | — | — |
| 2021-01-08 | $12.91 | $19.33 | 30,700 | — | — |
| 2021-01-07 | $13.06 | $19.56 | 37,100 | — | — |
| 2021-01-06 | $12.75 | $19.09 | 114,100 | — | — |
| 2021-01-05 | $12.33 | $18.46 | 36,000 | — | — |
| 2021-01-04 | $11.85 | $17.75 | 19,200 | — | — |