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
- 2017-11-07 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 | $18.39 | $19.82 | 24,000 | — | — |
| 2021-12-30 | $17.98 | $19.38 | 31,600 | — | — |
| 2021-12-29 | $17.98 | $19.39 | 19,200 | — | — |
| 2021-12-28 | $17.85 | $19.25 | 44,400 | — | — |
| 2021-12-27 | $18.00 | $19.41 | 23,800 | — | — |
| 2021-12-23 | $17.68 | $19.06 | 7,800 | — | — |
| 2021-12-22 | $17.54 | $18.91 | 19,000 | — | — |
| 2021-12-21 | $17.56 | $18.93 | 37,200 | — | — |
| 2021-12-20 | $17.40 | $18.76 | 54,000 | — | — |
| 2021-12-17 | $17.67 | $19.05 | 77,000 | — | — |
| 2021-12-16 | $17.57 | $18.94 | 44,000 | — | — |
| 2021-12-15 | $17.89 | $19.28 | 23,000 | — | — |
| 2021-12-14 | $18.25 | $19.68 | 39,000 | — | — |
| 2021-12-13 | $18.58 | $20.04 | 26,600 | — | — |
| 2021-12-10 | $18.38 | $19.81 | 109,200 | — | — |
| 2021-12-09 | $18.00 | $19.41 | 25,600 | — | — |
| 2021-12-08 | $17.75 | $19.14 | 22,800 | — | — |
| 2021-12-07 | $17.25 | $18.60 | 63,400 | — | — |
| 2021-12-06 | $17.20 | $18.54 | 3,400 | — | — |
| 2021-12-03 | $17.15 | $18.49 | 8,600 | — | — |
| 2021-12-02 | $17.10 | $18.44 | 15,200 | — | — |
| 2021-12-01 | $17.26 | $18.62 | 22,800 | — | — |
| 2021-11-30 | $16.88 | $18.20 | 31,600 | — | — |
| 2021-11-29 | $17.20 | $18.55 | 19,200 | — | — |
| 2021-11-26 | $17.25 | $18.60 | 18,000 | — | — |
| 2021-11-24 | $17.98 | $19.39 | 7,400 | — | — |
| 2021-11-23 | $18.17 | $19.59 | 23,000 | — | — |
| 2021-11-22 | $18.46 | $19.90 | 25,600 | — | — |
| 2021-11-19 | $18.40 | $19.83 | 44,200 | — | — |
| 2021-11-18 | $18.00 | $19.40 | 60,600 | — | — |
| 2021-11-17 | $17.40 | $18.76 | 29,600 | — | — |
| 2021-11-16 | $16.96 | $18.28 | 41,400 | — | — |
| 2021-11-15 | $16.76 | $18.07 | 11,400 | — | — |
| 2021-11-12 | $16.86 | $18.17 | 17,800 | — | — |
| 2021-11-11 | $16.97 | $18.19 | 39,000 | — | — |
| 2021-11-10 | $15.96 | $17.10 | 14,600 | — | — |
| 2021-11-09 | $16.13 | $17.28 | 20,800 | — | — |
| 2021-11-08 | $15.77 | $16.90 | 10,800 | — | — |
| 2021-11-05 | $15.74 | $16.87 | 6,000 | — | — |
| 2021-11-04 | $15.66 | $16.79 | 6,600 | — | — |
| 2021-11-03 | $15.50 | $16.61 | 23,200 | — | — |
| 2021-11-02 | $15.40 | $16.51 | 20,800 | — | — |
| 2021-11-01 | $15.03 | $16.10 | 3,800 | — | — |
| 2021-10-29 | $15.10 | $16.19 | 24,200 | — | — |
| 2021-10-28 | $14.69 | $15.74 | 14,400 | — | — |
| 2021-10-27 | $14.75 | $15.81 | 11,000 | — | — |
| 2021-10-26 | $15.00 | $16.07 | 7,600 | — | — |
| 2021-10-25 | $14.68 | $15.73 | 24,200 | — | — |
| 2021-10-22 | $14.86 | $15.92 | 11,400 | — | — |
| 2021-10-21 | $14.72 | $15.78 | 17,800 | — | — |
| 2021-10-20 | $14.93 | $16.00 | 14,400 | — | — |
| 2021-10-19 | $15.04 | $16.12 | 30,800 | — | — |
| 2021-10-18 | $14.88 | $15.95 | 7,800 | — | — |
| 2021-10-15 | $15.15 | $16.24 | 9,000 | — | — |
| 2021-10-14 | $15.42 | $16.53 | 13,400 | — | — |
| 2021-10-13 | $15.09 | $16.17 | 13,000 | — | — |
| 2021-10-12 | $14.80 | $15.86 | 6,200 | — | — |
| 2021-10-11 | $14.60 | $15.64 | 20,400 | — | — |
| 2021-10-08 | $15.06 | $16.14 | 4,800 | — | — |
| 2021-10-07 | $15.17 | $16.25 | 6,800 | — | — |
| 2021-10-06 | $15.11 | $16.19 | 10,000 | — | — |
| 2021-10-05 | $15.09 | $16.17 | 13,400 | — | — |
| 2021-10-04 | $14.86 | $15.93 | 29,200 | — | — |
| 2021-10-01 | $14.41 | $15.45 | 55,800 | — | — |
| 2021-09-30 | $14.37 | $15.40 | 44,600 | — | — |
| 2021-09-29 | $14.20 | $15.22 | 2,800 | — | — |
| 2021-09-28 | $14.23 | $15.25 | 29,600 | — | — |
| 2021-09-27 | $13.94 | $14.94 | 112,600 | — | — |
| 2021-09-24 | $13.86 | $14.86 | 25,800 | — | — |
| 2021-09-23 | $14.31 | $15.34 | 4,200 | — | — |
| 2021-09-22 | $13.98 | $14.98 | 1,200 | — | — |
| 2021-09-21 | $13.88 | $14.88 | 15,600 | — | — |
| 2021-09-20 | $13.68 | $14.66 | 27,000 | — | — |
| 2021-09-17 | $13.94 | $14.94 | 32,600 | — | — |
| 2021-09-16 | $13.80 | $14.79 | 20,800 | — | — |
| 2021-09-15 | $13.98 | $14.98 | 24,800 | — | — |
| 2021-09-14 | $13.53 | $14.50 | 57,000 | — | — |
| 2021-09-13 | $14.00 | $15.00 | 17,400 | — | — |
| 2021-09-10 | $14.00 | $15.00 | 22,600 | — | — |
| 2021-09-09 | $13.81 | $14.80 | 15,600 | — | — |
| 2021-09-08 | $14.00 | $15.00 | 17,200 | — | — |
| 2021-09-07 | $14.04 | $15.05 | 12,400 | — | — |
| 2021-09-03 | $14.26 | $15.28 | 13,400 | — | — |
| 2021-09-02 | $14.53 | $15.57 | 1,400 | — | — |
| 2021-09-01 | $14.66 | $15.71 | 4,400 | — | — |
| 2021-08-31 | $14.65 | $15.70 | 45,200 | — | — |
| 2021-08-30 | $14.41 | $15.44 | 24,000 | — | — |
| 2021-08-27 | $14.28 | $15.31 | 31,400 | — | — |
| 2021-08-26 | $14.25 | $15.27 | 23,600 | — | — |
| 2021-08-25 | $14.02 | $15.02 | 39,400 | — | — |
| 2021-08-24 | $14.53 | $15.57 | 149,800 | — | — |
| 2021-08-23 | $13.49 | $14.45 | 8,600 | — | — |
| 2021-08-20 | $13.64 | $14.61 | 23,600 | — | — |
| 2021-08-19 | $13.40 | $14.36 | 38,800 | — | — |
| 2021-08-18 | $13.56 | $14.53 | 26,200 | — | — |
| 2021-08-17 | $13.73 | $14.71 | 19,600 | — | — |
| 2021-08-16 | $13.78 | $14.77 | 23,400 | — | — |
| 2021-08-13 | $13.75 | $14.73 | 8,800 | — | — |
| 2021-08-12 | $13.70 | $14.68 | 22,000 | — | — |
| 2021-08-11 | $13.97 | $14.97 | 19,800 | — | — |
| 2021-08-10 | $13.96 | $14.96 | 7,600 | — | — |
| 2021-08-09 | $13.80 | $14.79 | 9,400 | — | — |
| 2021-08-06 | $13.85 | $14.84 | 10,200 | — | — |
| 2021-08-05 | $13.43 | $14.33 | 7,600 | — | — |
| 2021-08-04 | $13.30 | $14.19 | 9,600 | — | — |
| 2021-08-03 | $13.35 | $14.24 | 15,600 | — | — |
| 2021-08-02 | $13.28 | $14.16 | 44,400 | — | — |
| 2021-07-30 | $13.50 | $14.40 | 17,400 | — | — |
| 2021-07-29 | $13.67 | $14.58 | 45,600 | — | — |
| 2021-07-28 | $13.00 | $13.87 | 17,200 | — | — |
| 2021-07-27 | $12.88 | $13.74 | 15,600 | — | — |
| 2021-07-26 | $12.43 | $13.26 | 25,200 | — | — |
| 2021-07-23 | $12.38 | $13.21 | 12,600 | — | — |
| 2021-07-22 | $12.53 | $13.36 | 11,000 | — | — |
| 2021-07-21 | $12.79 | $13.65 | 14,000 | — | — |
| 2021-07-20 | $12.78 | $13.63 | 25,600 | — | — |
| 2021-07-19 | $12.36 | $13.18 | 67,800 | — | — |
| 2021-07-16 | $12.66 | $13.51 | 11,000 | — | — |
| 2021-07-15 | $12.76 | $13.61 | 9,400 | — | — |
| 2021-07-14 | $12.67 | $13.51 | 9,000 | — | — |
| 2021-07-13 | $12.69 | $13.53 | 29,600 | — | — |
| 2021-07-12 | $12.68 | $13.52 | 106,800 | — | — |
| 2021-07-09 | $12.64 | $13.49 | 22,200 | — | — |
| 2021-07-08 | $12.25 | $13.07 | 51,800 | — | — |
| 2021-07-07 | $12.75 | $13.60 | 49,600 | — | — |
| 2021-07-06 | $13.12 | $13.99 | 86,000 | — | — |
| 2021-07-02 | $13.14 | $14.02 | 15,800 | — | — |
| 2021-07-01 | $13.13 | $14.00 | 21,400 | — | — |
| 2021-06-30 | $13.13 | $14.00 | 10,200 | — | — |
| 2021-06-29 | $13.13 | $14.00 | 35,200 | — | — |
| 2021-06-28 | $13.22 | $14.10 | 80,800 | — | — |
| 2021-06-25 | $13.13 | $14.00 | 1,436,200 | — | — |
| 2021-06-24 | $13.31 | $14.20 | 83,000 | — | — |
| 2021-06-23 | $13.42 | $14.31 | 71,800 | — | — |
| 2021-06-22 | $13.32 | $14.21 | 96,200 | — | — |
| 2021-06-21 | $13.07 | $13.94 | 58,600 | — | — |
| 2021-06-18 | $13.20 | $14.08 | 75,200 | — | — |
| 2021-06-17 | $13.35 | $14.24 | 93,400 | — | — |
| 2021-06-16 | $13.39 | $14.29 | 66,200 | — | — |
| 2021-06-15 | $13.55 | $14.46 | 41,800 | — | — |
| 2021-06-14 | $13.36 | $14.25 | 76,600 | — | — |
| 2021-06-11 | $13.51 | $14.41 | 29,200 | — | — |
| 2021-06-10 | $13.47 | $14.37 | 47,800 | — | — |
| 2021-06-09 | $13.38 | $14.27 | 35,800 | — | — |
| 2021-06-08 | $13.37 | $14.26 | 38,000 | — | — |
| 2021-06-07 | $13.40 | $14.30 | 41,800 | — | — |
| 2021-06-04 | $13.38 | $14.27 | 37,400 | — | — |
| 2021-06-03 | $13.44 | $14.34 | 22,200 | — | — |
| 2021-06-02 | $13.46 | $14.35 | 32,200 | — | — |
| 2021-06-01 | $13.37 | $14.26 | 28,800 | — | — |
| 2021-05-28 | $13.54 | $14.44 | 76,600 | — | — |
| 2021-05-27 | $13.46 | $14.36 | 36,000 | — | — |
| 2021-05-26 | $13.15 | $14.02 | 34,000 | — | — |
| 2021-05-25 | $13.11 | $13.99 | 24,200 | — | — |
| 2021-05-24 | $13.54 | $14.45 | 27,000 | — | — |
| 2021-05-21 | $13.88 | $14.80 | 23,800 | — | — |
| 2021-05-20 | $13.83 | $14.75 | 31,600 | — | — |
| 2021-05-19 | $13.91 | $14.84 | 46,800 | — | — |
| 2021-05-18 | $13.89 | $14.81 | 148,000 | — | — |
| 2021-05-17 | $13.24 | $14.12 | 32,200 | — | — |
| 2021-05-14 | $13.38 | $14.27 | 102,200 | — | — |
| 2021-05-13 | $12.97 | $13.83 | 86,600 | — | — |
| 2021-05-12 | $12.69 | $13.53 | 54,400 | — | — |
| 2021-05-11 | $12.91 | $13.77 | 64,600 | — | — |
| 2021-05-10 | $13.02 | $13.89 | 84,200 | — | — |
| 2021-05-07 | $12.92 | $13.78 | 50,600 | — | — |
| 2021-05-06 | $12.95 | $13.74 | 51,600 | — | — |
| 2021-05-05 | $13.06 | $13.86 | 74,400 | — | — |
| 2021-05-04 | $13.09 | $13.90 | 38,600 | — | — |
| 2021-05-03 | $13.16 | $13.97 | 41,000 | — | — |
| 2021-04-30 | $13.20 | $14.01 | 70,400 | — | — |
| 2021-04-29 | $13.22 | $14.04 | 173,200 | — | — |
| 2021-04-28 | $12.91 | $13.70 | 89,200 | — | — |
| 2021-04-27 | $13.16 | $13.97 | 104,600 | — | — |
| 2021-04-26 | $12.37 | $13.13 | 78,600 | — | — |
| 2021-04-23 | $12.55 | $13.32 | 41,000 | — | — |
| 2021-04-22 | $12.51 | $13.28 | 66,000 | — | — |
| 2021-04-21 | $12.30 | $13.05 | 28,000 | — | — |
| 2021-04-20 | $12.49 | $13.26 | 72,400 | — | — |
| 2021-04-19 | $12.77 | $13.55 | 33,600 | — | — |
| 2021-04-16 | $12.92 | $13.72 | 68,800 | — | — |
| 2021-04-15 | $12.86 | $13.65 | 19,600 | — | — |
| 2021-04-14 | $12.78 | $13.56 | 29,600 | — | — |
| 2021-04-13 | $12.67 | $13.45 | 61,400 | — | — |
| 2021-04-12 | $12.63 | $13.40 | 91,400 | — | — |
| 2021-04-09 | $12.95 | $13.75 | 45,600 | — | — |
| 2021-04-08 | $12.93 | $13.73 | 43,600 | — | — |
| 2021-04-07 | $12.68 | $13.46 | 23,400 | — | — |
| 2021-04-06 | $12.96 | $13.76 | 34,000 | — | — |
| 2021-04-05 | $12.92 | $13.72 | 58,200 | — | — |
| 2021-04-01 | $12.92 | $13.71 | 47,200 | — | — |
| 2021-03-31 | $13.00 | $13.80 | 43,600 | — | — |
| 2021-03-30 | $13.06 | $13.87 | 74,400 | — | — |
| 2021-03-29 | $12.69 | $13.47 | 51,800 | — | — |
| 2021-03-26 | $13.04 | $13.84 | 31,600 | — | — |
| 2021-03-25 | $12.75 | $13.54 | 47,800 | — | — |
| 2021-03-24 | $12.62 | $13.39 | 83,600 | — | — |
| 2021-03-23 | $12.79 | $13.58 | 137,800 | — | — |
| 2021-03-22 | $12.94 | $13.74 | 91,400 | — | — |
| 2021-03-19 | $13.64 | $14.48 | 234,800 | — | — |
| 2021-03-18 | $13.29 | $14.11 | 110,000 | — | — |
| 2021-03-17 | $12.97 | $13.77 | 57,400 | — | — |
| 2021-03-16 | $13.13 | $13.94 | 130,400 | — | — |
| 2021-03-15 | $13.20 | $14.01 | 114,200 | — | — |
| 2021-03-12 | $13.30 | $14.12 | 81,400 | — | — |
| 2021-03-11 | $13.49 | $14.32 | 85,200 | — | — |
| 2021-03-10 | $13.70 | $14.54 | 83,400 | — | — |
| 2021-03-09 | $13.32 | $14.14 | 39,800 | — | — |
| 2021-03-08 | $13.24 | $14.05 | 59,000 | — | — |
| 2021-03-05 | $13.06 | $13.87 | 56,000 | — | — |
| 2021-03-04 | $13.00 | $13.80 | 121,000 | — | — |
| 2021-03-03 | $12.83 | $13.62 | 88,600 | — | — |
| 2021-03-02 | $12.24 | $13.00 | 56,800 | — | — |
| 2021-03-01 | $12.42 | $13.19 | 54,200 | — | — |
| 2021-02-26 | $12.22 | $12.97 | 143,200 | — | — |
| 2021-02-25 | $12.99 | $13.26 | 100,200 | — | — |
| 2021-02-24 | $12.89 | $13.15 | 105,800 | — | — |
| 2021-02-23 | $12.60 | $12.86 | 114,800 | — | — |
| 2021-02-22 | $12.50 | $12.76 | 163,600 | — | — |
| 2021-02-19 | $12.55 | $12.81 | 91,000 | — | — |
| 2021-02-18 | $11.92 | $12.17 | 26,800 | — | — |
| 2021-02-17 | $12.23 | $12.48 | 76,400 | — | — |
| 2021-02-16 | $11.91 | $12.15 | 61,200 | — | — |
| 2021-02-12 | $11.45 | $11.69 | 45,800 | — | — |
| 2021-02-11 | $11.38 | $11.61 | 38,000 | — | — |
| 2021-02-10 | $11.35 | $11.59 | 54,400 | — | — |
| 2021-02-09 | $11.30 | $11.47 | 45,800 | — | — |
| 2021-02-08 | $11.10 | $11.27 | 80,600 | — | — |
| 2021-02-05 | $11.00 | $11.17 | 92,000 | — | — |
| 2021-02-04 | $10.71 | $10.87 | 42,800 | — | — |
| 2021-02-03 | $10.66 | $10.82 | 65,600 | — | — |
| 2021-02-02 | $10.38 | $10.53 | 43,800 | — | — |
| 2021-02-01 | $10.06 | $10.21 | 23,600 | — | — |
| 2021-01-29 | $10.14 | $10.29 | 22,000 | — | — |
| 2021-01-28 | $10.20 | $10.36 | 33,400 | — | — |
| 2021-01-27 | $9.70 | $9.84 | 53,600 | — | — |
| 2021-01-26 | $10.10 | $10.25 | 34,000 | — | — |
| 2021-01-25 | $9.98 | $10.13 | 30,200 | — | — |
| 2021-01-22 | $10.07 | $10.22 | 25,800 | — | — |
| 2021-01-21 | $9.97 | $10.12 | 12,000 | — | — |
| 2021-01-20 | $10.15 | $10.30 | 39,400 | — | — |
| 2021-01-19 | $10.37 | $10.52 | 50,600 | — | — |
| 2021-01-15 | $10.55 | $10.71 | 20,600 | — | — |
| 2021-01-14 | $10.61 | $10.77 | 75,800 | — | — |
| 2021-01-13 | $10.46 | $10.62 | 17,800 | — | — |
| 2021-01-12 | $10.69 | $10.85 | 18,600 | — | — |
| 2021-01-11 | $10.62 | $10.78 | 27,600 | — | — |
| 2021-01-08 | $10.66 | $10.82 | 87,600 | — | — |
| 2021-01-07 | $10.93 | $11.09 | 57,200 | — | — |
| 2021-01-06 | $10.50 | $10.66 | 52,200 | — | — |
| 2021-01-05 | $10.22 | $10.38 | 37,000 | — | — |
| 2021-01-04 | $10.11 | $10.26 | 69,800 | — | — |