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
- 2014-06-19 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 | $16.50 | $16.91 | 500,400 | — | — |
| 2021-12-30 | $16.46 | $16.87 | 453,700 | — | — |
| 2021-12-29 | $16.64 | $17.05 | 284,200 | — | — |
| 2021-12-28 | $16.62 | $17.03 | 619,300 | — | — |
| 2021-12-27 | $16.63 | $17.04 | 359,500 | — | — |
| 2021-12-23 | $16.22 | $16.62 | 485,200 | — | — |
| 2021-12-22 | $15.65 | $16.04 | 633,500 | — | — |
| 2021-12-21 | $15.35 | $15.73 | 1,297,600 | — | — |
| 2021-12-20 | $13.89 | $14.23 | 536,700 | — | — |
| 2021-12-17 | $14.57 | $14.93 | 2,058,600 | — | — |
| 2021-12-16 | $13.92 | $14.27 | 808,800 | — | — |
| 2021-12-15 | $13.62 | $13.96 | 1,106,800 | — | — |
| 2021-12-14 | $14.22 | $14.57 | 730,800 | — | — |
| 2021-12-13 | $14.30 | $14.65 | 611,300 | — | — |
| 2021-12-10 | $14.75 | $15.12 | 410,300 | — | — |
| 2021-12-09 | $14.47 | $14.83 | 567,900 | — | — |
| 2021-12-08 | $14.74 | $15.11 | 404,500 | — | — |
| 2021-12-07 | $14.82 | $15.19 | 529,400 | — | — |
| 2021-12-06 | $14.18 | $14.53 | 490,400 | — | — |
| 2021-12-03 | $14.33 | $14.69 | 402,300 | — | — |
| 2021-12-02 | $14.50 | $14.86 | 622,400 | — | — |
| 2021-12-01 | $14.12 | $14.47 | 539,600 | — | — |
| 2021-11-30 | $14.32 | $14.68 | 766,200 | — | — |
| 2021-11-29 | $15.11 | $15.48 | 513,600 | — | — |
| 2021-11-26 | $15.23 | $15.61 | 417,200 | — | — |
| 2021-11-24 | $15.97 | $16.37 | 709,600 | — | — |
| 2021-11-23 | $16.72 | $17.13 | 695,700 | — | — |
| 2021-11-22 | $17.12 | $17.54 | 1,946,900 | — | — |
| 2021-11-19 | $15.15 | $15.53 | 559,700 | — | — |
| 2021-11-18 | $15.40 | $15.78 | 675,800 | — | — |
| 2021-11-17 | $15.12 | $15.50 | 808,500 | — | — |
| 2021-11-16 | $14.89 | $15.26 | 330,500 | — | — |
| 2021-11-15 | $15.10 | $15.47 | 526,900 | — | — |
| 2021-11-12 | $15.42 | $15.80 | 346,200 | — | — |
| 2021-11-11 | $15.51 | $15.89 | 573,800 | — | — |
| 2021-11-10 | $14.96 | $15.33 | 480,800 | — | — |
| 2021-11-09 | $15.69 | $16.08 | 488,100 | — | — |
| 2021-11-08 | $15.79 | $16.18 | 1,158,500 | — | — |
| 2021-11-05 | $14.99 | $15.36 | 850,900 | — | — |
| 2021-11-04 | $14.27 | $14.62 | 628,800 | — | — |
| 2021-11-03 | $14.24 | $14.59 | 393,600 | — | — |
| 2021-11-02 | $13.92 | $14.27 | 1,054,700 | — | — |
| 2021-11-01 | $14.31 | $14.67 | 545,400 | — | — |
| 2021-10-29 | $13.95 | $14.30 | 583,100 | — | — |
| 2021-10-28 | $13.72 | $14.06 | 353,800 | — | — |
| 2021-10-27 | $13.32 | $13.65 | 571,100 | — | — |
| 2021-10-26 | $13.75 | $14.09 | 487,800 | — | — |
| 2021-10-25 | $13.61 | $13.95 | 518,600 | — | — |
| 2021-10-22 | $12.88 | $13.20 | 400,900 | — | — |
| 2021-10-21 | $12.79 | $13.11 | 497,100 | — | — |
| 2021-10-20 | $13.01 | $13.33 | 409,500 | — | — |
| 2021-10-19 | $12.79 | $13.11 | 443,200 | — | — |
| 2021-10-18 | $13.10 | $13.43 | 518,100 | — | — |
| 2021-10-15 | $13.14 | $13.47 | 634,900 | — | — |
| 2021-10-14 | $13.16 | $13.49 | 1,026,600 | — | — |
| 2021-10-13 | $13.69 | $14.03 | 697,500 | — | — |
| 2021-10-12 | $13.58 | $13.92 | 1,112,400 | — | — |
| 2021-10-11 | $14.03 | $14.38 | 441,100 | — | — |
| 2021-10-08 | $13.80 | $14.14 | 442,100 | — | — |
| 2021-10-07 | $13.77 | $14.11 | 1,179,600 | — | — |
| 2021-10-06 | $13.01 | $13.33 | 609,900 | — | — |
| 2021-10-05 | $14.08 | $14.43 | 542,600 | — | — |
| 2021-10-04 | $13.88 | $14.22 | 664,000 | — | — |
| 2021-10-01 | $13.43 | $13.76 | 492,600 | — | — |
| 2021-09-30 | $13.08 | $13.40 | 843,000 | — | — |
| 2021-09-29 | $13.15 | $13.48 | 371,200 | — | — |
| 2021-09-28 | $13.56 | $13.90 | 1,567,700 | — | — |
| 2021-09-27 | $13.82 | $14.16 | 489,200 | — | — |
| 2021-09-24 | $13.13 | $13.46 | 362,800 | — | — |
| 2021-09-23 | $13.30 | $13.63 | 384,100 | — | — |
| 2021-09-22 | $12.85 | $13.17 | 596,200 | — | — |
| 2021-09-21 | $12.41 | $12.72 | 439,900 | — | — |
| 2021-09-20 | $12.57 | $12.88 | 550,200 | — | — |
| 2021-09-17 | $12.99 | $13.31 | 1,604,600 | — | — |
| 2021-09-16 | $13.22 | $13.55 | 508,700 | — | — |
| 2021-09-15 | $13.72 | $14.06 | 525,800 | — | — |
| 2021-09-14 | $13.01 | $13.33 | 479,600 | — | — |
| 2021-09-13 | $13.45 | $13.78 | 682,900 | — | — |
| 2021-09-10 | $13.32 | $13.65 | 630,900 | — | — |
| 2021-09-09 | $13.10 | $13.43 | 407,400 | — | — |
| 2021-09-08 | $12.97 | $13.29 | 736,900 | — | — |
| 2021-09-07 | $13.42 | $13.75 | 492,100 | — | — |
| 2021-09-03 | $13.35 | $13.68 | 407,200 | — | — |
| 2021-09-02 | $13.32 | $13.65 | 1,032,000 | — | — |
| 2021-09-01 | $13.45 | $13.78 | 669,900 | — | — |
| 2021-08-31 | $13.68 | $14.02 | 844,800 | — | — |
| 2021-08-30 | $14.15 | $14.50 | 358,500 | — | — |
| 2021-08-27 | $14.42 | $14.78 | 552,800 | — | — |
| 2021-08-26 | $13.74 | $14.08 | 356,600 | — | — |
| 2021-08-25 | $14.18 | $14.53 | 304,100 | — | — |
| 2021-08-24 | $14.46 | $14.82 | 341,700 | — | — |
| 2021-08-23 | $14.35 | $14.71 | 509,000 | — | — |
| 2021-08-20 | $13.81 | $14.15 | 414,000 | — | — |
| 2021-08-19 | $14.06 | $14.41 | 481,000 | — | — |
| 2021-08-18 | $14.74 | $15.11 | 483,300 | — | — |
| 2021-08-17 | $15.02 | $15.39 | 755,300 | — | — |
| 2021-08-16 | $16.52 | $16.93 | 740,300 | — | — |
| 2021-08-13 | $16.72 | $17.13 | 491,200 | — | — |
| 2021-08-12 | $16.99 | $17.41 | 678,300 | — | — |
| 2021-08-11 | $17.33 | $17.76 | 1,321,300 | — | — |
| 2021-08-10 | $16.88 | $17.30 | 1,181,300 | — | — |
| 2021-08-09 | $15.18 | $15.56 | 821,900 | — | — |
| 2021-08-06 | $14.35 | $14.71 | 1,055,900 | — | — |
| 2021-08-05 | $12.93 | $13.25 | 569,300 | — | — |
| 2021-08-04 | $12.81 | $13.13 | 671,400 | — | — |
| 2021-08-03 | $13.41 | $13.74 | 701,900 | — | — |
| 2021-08-02 | $12.88 | $13.20 | 439,100 | — | — |
| 2021-07-30 | $13.33 | $13.66 | 582,400 | — | — |
| 2021-07-29 | $13.67 | $14.01 | 611,700 | — | — |
| 2021-07-28 | $13.00 | $13.32 | 351,200 | — | — |
| 2021-07-27 | $13.00 | $13.32 | 408,600 | — | — |
| 2021-07-26 | $13.25 | $13.58 | 284,000 | — | — |
| 2021-07-23 | $12.69 | $13.00 | 474,200 | — | — |
| 2021-07-22 | $12.69 | $13.00 | 718,900 | — | — |
| 2021-07-21 | $13.08 | $13.40 | 702,400 | — | — |
| 2021-07-20 | $12.46 | $12.77 | 662,600 | — | — |
| 2021-07-19 | $12.00 | $12.30 | 772,100 | — | — |
| 2021-07-16 | $12.76 | $13.08 | 430,600 | — | — |
| 2021-07-15 | $13.53 | $13.87 | 378,400 | — | — |
| 2021-07-14 | $13.20 | $13.53 | 466,700 | — | — |
| 2021-07-13 | $13.46 | $13.79 | 389,800 | — | — |
| 2021-07-12 | $13.86 | $14.20 | 336,800 | — | — |
| 2021-07-09 | $13.69 | $14.03 | 407,300 | — | — |
| 2021-07-08 | $12.91 | $13.23 | 500,300 | — | — |
| 2021-07-07 | $13.29 | $13.62 | 608,400 | — | — |
| 2021-07-06 | $13.01 | $13.33 | 724,500 | — | — |
| 2021-07-02 | $13.87 | $14.21 | 355,900 | — | — |
| 2021-07-01 | $13.86 | $14.20 | 655,100 | — | — |
| 2021-06-30 | $14.15 | $14.50 | 877,900 | — | — |
| 2021-06-29 | $13.91 | $14.26 | 434,800 | — | — |
| 2021-06-28 | $13.92 | $14.27 | 817,100 | — | — |
| 2021-06-25 | $14.55 | $14.91 | 1,853,700 | — | — |
| 2021-06-24 | $15.04 | $15.41 | 1,111,000 | — | — |
| 2021-06-23 | $14.22 | $14.57 | 536,100 | — | — |
| 2021-06-22 | $14.13 | $14.48 | 502,800 | — | — |
| 2021-06-21 | $14.23 | $14.58 | 1,237,300 | — | — |
| 2021-06-18 | $13.28 | $13.61 | 5,249,600 | — | — |
| 2021-06-17 | $13.56 | $13.90 | 1,224,800 | — | — |
| 2021-06-16 | $14.54 | $14.90 | 884,800 | — | — |
| 2021-06-15 | $14.66 | $15.02 | 1,434,300 | — | — |
| 2021-06-14 | $14.82 | $15.19 | 1,912,000 | — | — |
| 2021-06-11 | $15.99 | $16.39 | 837,400 | — | — |
| 2021-06-10 | $15.52 | $15.91 | 842,200 | — | — |
| 2021-06-09 | $15.69 | $16.08 | 733,400 | — | — |
| 2021-06-08 | $15.49 | $15.87 | 766,000 | — | — |
| 2021-06-07 | $15.18 | $15.56 | 742,200 | — | — |
| 2021-06-04 | $15.03 | $15.40 | 515,200 | — | — |
| 2021-06-03 | $14.84 | $15.21 | 537,300 | — | — |
| 2021-06-02 | $15.10 | $15.47 | 739,200 | — | — |
| 2021-06-01 | $15.80 | $16.19 | 992,200 | — | — |
| 2021-05-28 | $15.15 | $15.53 | 689,200 | — | — |
| 2021-05-27 | $14.92 | $15.29 | 835,700 | — | — |
| 2021-05-26 | $14.17 | $14.52 | 860,600 | — | — |
| 2021-05-25 | $13.99 | $14.34 | 960,300 | — | — |
| 2021-05-24 | $14.60 | $14.96 | 876,000 | — | — |
| 2021-05-21 | $14.09 | $14.44 | 814,600 | — | — |
| 2021-05-20 | $14.18 | $14.53 | 1,063,000 | — | — |
| 2021-05-19 | $14.32 | $14.68 | 1,670,500 | — | — |
| 2021-05-18 | $15.46 | $15.84 | 1,262,800 | — | — |
| 2021-05-17 | $15.88 | $16.27 | 1,772,500 | — | — |
| 2021-05-14 | $14.34 | $14.70 | 1,313,100 | — | — |
| 2021-05-13 | $14.18 | $14.53 | 1,057,000 | — | — |
| 2021-05-12 | $13.66 | $14.00 | 1,027,700 | — | — |
| 2021-05-11 | $14.46 | $14.82 | 1,706,400 | — | — |
| 2021-05-10 | $14.75 | $15.12 | 3,001,700 | — | — |
| 2021-05-07 | $13.04 | $13.36 | 1,068,600 | — | — |
| 2021-05-06 | $12.64 | $12.95 | 888,800 | — | — |
| 2021-05-05 | $13.01 | $13.33 | 625,300 | — | — |
| 2021-05-04 | $13.15 | $13.48 | 1,384,500 | — | — |
| 2021-05-03 | $12.74 | $13.06 | 729,000 | — | — |
| 2021-04-30 | $12.02 | $12.32 | 688,900 | — | — |
| 2021-04-29 | $12.11 | $12.41 | 622,500 | — | — |
| 2021-04-28 | $12.56 | $12.87 | 430,000 | — | — |
| 2021-04-27 | $12.78 | $13.10 | 1,105,900 | — | — |
| 2021-04-26 | $13.11 | $13.44 | 2,246,400 | — | — |
| 2021-04-23 | $11.83 | $12.12 | 791,100 | — | — |
| 2021-04-22 | $11.14 | $11.42 | 586,500 | — | — |
| 2021-04-21 | $11.52 | $11.81 | 504,200 | — | — |
| 2021-04-20 | $10.79 | $11.06 | 858,400 | — | — |
| 2021-04-19 | $11.48 | $11.76 | 910,600 | — | — |
| 2021-04-16 | $11.17 | $11.45 | 300,400 | — | — |
| 2021-04-15 | $11.21 | $11.49 | 628,700 | — | — |
| 2021-04-14 | $11.36 | $11.64 | 669,800 | — | — |
| 2021-04-13 | $10.81 | $11.08 | 1,264,100 | — | — |
| 2021-04-12 | $11.81 | $12.10 | 1,110,600 | — | — |
| 2021-04-09 | $11.91 | $12.21 | 748,700 | — | — |
| 2021-04-08 | $11.14 | $11.42 | 836,300 | — | — |
| 2021-04-07 | $11.33 | $11.61 | 803,700 | — | — |
| 2021-04-06 | $11.71 | $12.00 | 1,483,200 | — | — |
| 2021-04-05 | $11.49 | $11.78 | 544,700 | — | — |
| 2021-04-01 | $11.49 | $11.78 | 873,500 | — | — |
| 2021-03-31 | $11.75 | $12.04 | 1,829,100 | — | — |
| 2021-03-30 | $11.29 | $11.57 | 1,736,900 | — | — |
| 2021-03-29 | $10.58 | $10.84 | 1,027,500 | — | — |
| 2021-03-26 | $10.85 | $11.12 | 746,000 | — | — |
| 2021-03-25 | $10.01 | $10.26 | 646,000 | — | — |
| 2021-03-24 | $9.60 | $9.84 | 452,800 | — | — |
| 2021-03-23 | $9.60 | $9.84 | 791,300 | — | — |
| 2021-03-22 | $10.69 | $10.96 | 977,400 | — | — |
| 2021-03-19 | $10.19 | $10.44 | 2,070,500 | — | — |
| 2021-03-18 | $10.57 | $10.83 | 688,800 | — | — |
| 2021-03-17 | $10.76 | $11.03 | 785,000 | — | — |
| 2021-03-16 | $10.56 | $10.82 | 950,500 | — | — |
| 2021-03-15 | $10.79 | $11.06 | 1,378,100 | — | — |
| 2021-03-12 | $11.99 | $12.29 | 1,275,700 | — | — |
| 2021-03-11 | $11.73 | $12.02 | 1,142,800 | — | — |
| 2021-03-10 | $11.07 | $11.34 | 1,195,300 | — | — |
| 2021-03-09 | $11.19 | $11.47 | 1,464,600 | — | — |
| 2021-03-08 | $10.17 | $10.42 | 1,855,000 | — | — |
| 2021-03-05 | $9.69 | $9.93 | 1,301,700 | — | — |
| 2021-03-04 | $8.64 | $8.85 | 1,302,000 | — | — |
| 2021-03-03 | $9.24 | $9.47 | 1,381,300 | — | — |
| 2021-03-02 | $8.39 | $8.60 | 854,700 | — | — |
| 2021-03-01 | $8.62 | $8.83 | 1,388,000 | — | — |
| 2021-02-26 | $8.08 | $8.28 | 1,618,100 | — | — |
| 2021-02-25 | $7.69 | $7.88 | 3,812,500 | — | — |
| 2021-02-24 | $8.45 | $8.66 | 4,811,800 | — | — |
| 2021-02-23 | $7.99 | $8.19 | 48,569,500 | — | — |
| 2021-02-22 | $6.30 | $6.46 | 406,600 | — | — |
| 2021-02-19 | $5.95 | $6.10 | 557,700 | — | — |
| 2021-02-18 | $5.62 | $5.76 | 295,800 | — | — |
| 2021-02-17 | $5.94 | $6.09 | 374,600 | — | — |
| 2021-02-16 | $5.75 | $5.89 | 432,900 | — | — |
| 2021-02-12 | $5.70 | $5.84 | 189,700 | — | — |
| 2021-02-11 | $5.68 | $5.82 | 216,500 | — | — |
| 2021-02-10 | $5.59 | $5.73 | 325,000 | — | — |
| 2021-02-09 | $5.64 | $5.78 | 331,600 | — | — |
| 2021-02-08 | $5.51 | $5.65 | 253,200 | — | — |
| 2021-02-05 | $5.23 | $5.36 | 298,400 | — | — |
| 2021-02-04 | $5.49 | $5.63 | 460,000 | — | — |
| 2021-02-03 | $5.12 | $5.25 | 350,300 | — | — |
| 2021-02-02 | $4.93 | $5.05 | 325,000 | — | — |
| 2021-02-01 | $4.99 | $5.11 | 336,400 | — | — |
| 2021-01-29 | $5.03 | $5.15 | 598,300 | — | — |
| 2021-01-28 | $4.99 | $5.11 | 550,800 | — | — |
| 2021-01-27 | $4.94 | $5.06 | 562,900 | — | — |
| 2021-01-26 | $5.23 | $5.36 | 173,300 | — | — |
| 2021-01-25 | $5.23 | $5.36 | 295,200 | — | — |
| 2021-01-22 | $5.33 | $5.46 | 317,500 | — | — |
| 2021-01-21 | $5.27 | $5.40 | 261,200 | — | — |
| 2021-01-20 | $5.41 | $5.54 | 520,800 | — | — |
| 2021-01-19 | $5.36 | $5.49 | 1,139,000 | — | — |
| 2021-01-15 | $5.65 | $5.79 | 425,000 | — | — |
| 2021-01-14 | $5.78 | $5.92 | 560,800 | — | — |
| 2021-01-13 | $5.48 | $5.62 | 283,600 | — | — |
| 2021-01-12 | $5.72 | $5.86 | 322,900 | — | — |
| 2021-01-11 | $5.58 | $5.72 | 307,200 | — | — |
| 2021-01-08 | $5.69 | $5.83 | 296,900 | — | — |
| 2021-01-07 | $5.64 | $5.78 | 413,100 | — | — |
| 2021-01-06 | $5.56 | $5.70 | 1,032,400 | — | — |
| 2021-01-05 | $5.17 | $5.30 | 552,300 | — | — |
| 2021-01-04 | $4.84 | $4.96 | 208,600 | — | — |