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
- 2007-05-01 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 | $14.28 | $14.28 | 1,412,200 | — | — |
| 2021-12-30 | $13.72 | $13.72 | 1,615,600 | — | — |
| 2021-12-29 | $13.10 | $13.10 | 1,898,300 | — | — |
| 2021-12-28 | $12.98 | $12.98 | 1,653,500 | — | — |
| 2021-12-27 | $14.65 | $14.65 | 905,700 | — | — |
| 2021-12-23 | $15.52 | $15.52 | 305,400 | — | — |
| 2021-12-22 | $15.38 | $15.38 | 334,700 | — | — |
| 2021-12-21 | $15.56 | $15.56 | 271,500 | — | — |
| 2021-12-20 | $15.12 | $15.12 | 391,500 | — | — |
| 2021-12-17 | $15.40 | $15.40 | 751,900 | — | — |
| 2021-12-16 | $14.70 | $14.70 | 535,000 | — | — |
| 2021-12-15 | $15.09 | $15.09 | 885,100 | — | — |
| 2021-12-14 | $14.63 | $14.63 | 773,200 | — | — |
| 2021-12-13 | $15.69 | $15.69 | 393,300 | — | — |
| 2021-12-10 | $15.94 | $15.94 | 415,000 | — | — |
| 2021-12-09 | $16.37 | $16.37 | 485,000 | — | — |
| 2021-12-08 | $17.24 | $17.24 | 544,000 | — | — |
| 2021-12-07 | $16.86 | $16.86 | 655,200 | — | — |
| 2021-12-06 | $15.58 | $15.58 | 1,406,800 | — | — |
| 2021-12-03 | $15.43 | $15.43 | 1,635,400 | — | — |
| 2021-12-02 | $17.52 | $17.52 | 628,400 | — | — |
| 2021-12-01 | $17.69 | $17.69 | 994,200 | — | — |
| 2021-11-30 | $19.22 | $19.22 | 1,830,500 | — | — |
| 2021-11-29 | $18.31 | $18.31 | 1,268,500 | — | — |
| 2021-11-26 | $20.21 | $20.21 | 649,500 | — | — |
| 2021-11-24 | $18.92 | $18.92 | 2,226,100 | — | — |
| 2021-11-23 | $18.21 | $18.21 | 1,970,200 | — | — |
| 2021-11-22 | $18.95 | $18.95 | 3,339,900 | — | — |
| 2021-11-19 | $26.50 | $26.50 | 524,700 | — | — |
| 2021-11-18 | $27.65 | $27.65 | 663,800 | — | — |
| 2021-11-17 | $27.25 | $27.25 | 430,400 | — | — |
| 2021-11-16 | $27.68 | $27.68 | 370,000 | — | — |
| 2021-11-15 | $28.16 | $28.16 | 456,900 | — | — |
| 2021-11-12 | $28.65 | $28.65 | 636,400 | — | — |
| 2021-11-11 | $27.92 | $27.92 | 397,100 | — | — |
| 2021-11-10 | $27.38 | $27.38 | 973,900 | — | — |
| 2021-11-09 | $29.22 | $29.22 | 940,800 | — | — |
| 2021-11-08 | $29.75 | $29.75 | 917,000 | — | — |
| 2021-11-05 | $26.83 | $26.83 | 779,100 | — | — |
| 2021-11-04 | $26.49 | $26.49 | 1,597,200 | — | — |
| 2021-11-03 | $25.08 | $25.08 | 2,974,200 | — | — |
| 2021-11-02 | $28.79 | $28.79 | 1,195,800 | — | — |
| 2021-11-01 | $25.08 | $25.08 | 1,105,800 | — | — |
| 2021-10-29 | $23.41 | $23.41 | 692,600 | — | — |
| 2021-10-28 | $23.49 | $23.49 | 329,500 | — | — |
| 2021-10-27 | $22.97 | $22.97 | 276,500 | — | — |
| 2021-10-26 | $23.17 | $23.17 | 335,100 | — | — |
| 2021-10-25 | $22.92 | $22.92 | 432,600 | — | — |
| 2021-10-22 | $22.61 | $22.61 | 454,400 | — | — |
| 2021-10-21 | $22.38 | $22.38 | 415,800 | — | — |
| 2021-10-20 | $22.12 | $22.12 | 540,400 | — | — |
| 2021-10-19 | $22.74 | $22.74 | 416,800 | — | — |
| 2021-10-18 | $22.48 | $22.48 | 349,500 | — | — |
| 2021-10-15 | $22.06 | $22.06 | 750,300 | — | — |
| 2021-10-14 | $23.64 | $23.64 | 442,700 | — | — |
| 2021-10-13 | $23.44 | $23.44 | 246,900 | — | — |
| 2021-10-12 | $23.24 | $23.24 | 631,700 | — | — |
| 2021-10-11 | $23.00 | $23.00 | 416,800 | — | — |
| 2021-10-08 | $22.63 | $22.63 | 465,900 | — | — |
| 2021-10-07 | $22.62 | $22.62 | 542,100 | — | — |
| 2021-10-06 | $21.58 | $21.58 | 451,400 | — | — |
| 2021-10-05 | $21.60 | $21.60 | 432,700 | — | — |
| 2021-10-04 | $20.28 | $20.28 | 493,000 | — | — |
| 2021-10-01 | $20.93 | $20.93 | 1,001,700 | — | — |
| 2021-09-30 | $21.98 | $21.98 | 1,448,100 | — | — |
| 2021-09-29 | $22.34 | $22.34 | 863,400 | — | — |
| 2021-09-28 | $22.67 | $22.67 | 658,000 | — | — |
| 2021-09-27 | $23.82 | $23.82 | 934,700 | — | — |
| 2021-09-24 | $22.69 | $22.69 | 1,203,700 | — | — |
| 2021-09-23 | $22.06 | $22.06 | 928,600 | — | — |
| 2021-09-22 | $20.25 | $20.25 | 913,700 | — | — |
| 2021-09-21 | $19.19 | $19.19 | 532,000 | — | — |
| 2021-09-20 | $19.17 | $19.17 | 628,800 | — | — |
| 2021-09-17 | $20.50 | $20.50 | 993,600 | — | — |
| 2021-09-16 | $20.87 | $20.87 | 944,500 | — | — |
| 2021-09-15 | $19.45 | $19.45 | 510,800 | — | — |
| 2021-09-14 | $19.08 | $19.08 | 919,800 | — | — |
| 2021-09-13 | $19.59 | $19.59 | 445,300 | — | — |
| 2021-09-10 | $19.51 | $19.51 | 440,300 | — | — |
| 2021-09-09 | $19.83 | $19.83 | 803,300 | — | — |
| 2021-09-08 | $19.03 | $19.03 | 540,400 | — | — |
| 2021-09-07 | $18.80 | $18.80 | 531,200 | — | — |
| 2021-09-03 | $19.41 | $19.41 | 666,600 | — | — |
| 2021-09-02 | $18.45 | $18.45 | 1,727,200 | — | — |
| 2021-09-01 | $20.19 | $20.19 | 1,197,000 | — | — |
| 2021-08-31 | $19.68 | $19.68 | 867,800 | — | — |
| 2021-08-30 | $18.90 | $18.90 | 552,500 | — | — |
| 2021-08-27 | $18.71 | $18.71 | 499,100 | — | — |
| 2021-08-26 | $17.79 | $17.79 | 540,800 | — | — |
| 2021-08-25 | $17.55 | $17.55 | 801,800 | — | — |
| 2021-08-24 | $16.14 | $16.14 | 547,800 | — | — |
| 2021-08-23 | $15.85 | $15.85 | 541,400 | — | — |
| 2021-08-20 | $15.26 | $15.26 | 544,200 | — | — |
| 2021-08-19 | $14.27 | $14.27 | 985,700 | — | — |
| 2021-08-18 | $15.52 | $15.52 | 835,000 | — | — |
| 2021-08-17 | $15.66 | $15.66 | 1,192,900 | — | — |
| 2021-08-16 | $15.21 | $15.21 | 1,571,800 | — | — |
| 2021-08-13 | $17.68 | $17.68 | 1,376,300 | — | — |
| 2021-08-12 | $20.75 | $20.75 | 917,700 | — | — |
| 2021-08-11 | $19.95 | $19.95 | 1,146,200 | — | — |
| 2021-08-10 | $21.23 | $21.23 | 3,166,600 | — | — |
| 2021-08-09 | $21.09 | $21.09 | 2,711,700 | — | — |
| 2021-08-06 | $18.26 | $18.26 | 1,451,700 | — | — |
| 2021-08-05 | $17.32 | $17.32 | 1,681,500 | — | — |
| 2021-08-04 | $15.10 | $15.10 | 513,000 | — | — |
| 2021-08-03 | $15.49 | $15.49 | 536,500 | — | — |
| 2021-08-02 | $14.94 | $14.94 | 725,700 | — | — |
| 2021-07-30 | $14.19 | $14.19 | 488,000 | — | — |
| 2021-07-29 | $14.58 | $14.58 | 583,700 | — | — |
| 2021-07-28 | $13.81 | $13.81 | 697,000 | — | — |
| 2021-07-27 | $13.42 | $13.42 | 1,385,700 | — | — |
| 2021-07-26 | $15.98 | $15.98 | 2,074,600 | — | — |
| 2021-07-23 | $14.40 | $14.40 | 862,000 | — | — |
| 2021-07-22 | $13.06 | $13.06 | 411,100 | — | — |
| 2021-07-21 | $13.40 | $13.40 | 618,200 | — | — |
| 2021-07-20 | $12.22 | $12.22 | 299,900 | — | — |
| 2021-07-19 | $12.38 | $12.38 | 411,400 | — | — |
| 2021-07-16 | $12.30 | $12.30 | 380,600 | — | — |
| 2021-07-15 | $12.70 | $12.70 | 534,000 | — | — |
| 2021-07-14 | $13.71 | $13.71 | 335,700 | — | — |
| 2021-07-13 | $13.60 | $13.60 | 534,100 | — | — |
| 2021-07-12 | $13.60 | $13.60 | 1,970,700 | — | — |
| 2021-07-09 | $12.30 | $12.30 | 122,700 | — | — |
| 2021-07-08 | $12.25 | $12.25 | 407,000 | — | — |
| 2021-07-07 | $12.13 | $12.13 | 426,400 | — | — |
| 2021-07-06 | $12.61 | $12.61 | 389,600 | — | — |
| 2021-07-02 | $12.84 | $12.84 | 368,600 | — | — |
| 2021-07-01 | $13.31 | $13.31 | 394,400 | — | — |
| 2021-06-30 | $13.38 | $13.38 | 345,200 | — | — |
| 2021-06-29 | $13.38 | $13.38 | 263,300 | — | — |
| 2021-06-28 | $13.96 | $13.96 | 416,800 | — | — |
| 2021-06-25 | $13.47 | $13.47 | 3,886,300 | — | — |
| 2021-06-24 | $14.14 | $14.14 | 296,000 | — | — |
| 2021-06-23 | $14.08 | $14.08 | 401,200 | — | — |
| 2021-06-22 | $13.86 | $13.86 | 315,600 | — | — |
| 2021-06-21 | $13.48 | $13.48 | 343,100 | — | — |
| 2021-06-18 | $13.84 | $13.84 | 321,400 | — | — |
| 2021-06-17 | $14.37 | $14.37 | 467,200 | — | — |
| 2021-06-16 | $13.74 | $13.74 | 365,100 | — | — |
| 2021-06-15 | $13.35 | $13.35 | 436,200 | — | — |
| 2021-06-14 | $14.25 | $14.25 | 361,100 | — | — |
| 2021-06-11 | $14.17 | $14.17 | 497,700 | — | — |
| 2021-06-10 | $14.47 | $14.47 | 632,100 | — | — |
| 2021-06-09 | $14.59 | $14.59 | 754,100 | — | — |
| 2021-06-08 | $13.85 | $13.85 | 858,500 | — | — |
| 2021-06-07 | $13.60 | $13.60 | 1,504,900 | — | — |
| 2021-06-04 | $12.09 | $12.09 | 248,300 | — | — |
| 2021-06-03 | $12.00 | $12.00 | 311,600 | — | — |
| 2021-06-02 | $12.11 | $12.11 | 542,600 | — | — |
| 2021-06-01 | $11.67 | $11.67 | 347,500 | — | — |
| 2021-05-28 | $11.52 | $11.52 | 274,700 | — | — |
| 2021-05-27 | $11.68 | $11.68 | 384,200 | — | — |
| 2021-05-26 | $11.02 | $11.02 | 267,500 | — | — |
| 2021-05-25 | $10.93 | $10.93 | 421,200 | — | — |
| 2021-05-24 | $11.16 | $11.16 | 437,000 | — | — |
| 2021-05-21 | $11.31 | $11.31 | 436,400 | — | — |
| 2021-05-20 | $10.97 | $10.97 | 393,000 | — | — |
| 2021-05-19 | $11.15 | $11.15 | 294,700 | — | — |
| 2021-05-18 | $10.85 | $10.85 | 327,900 | — | — |
| 2021-05-17 | $10.74 | $10.74 | 264,400 | — | — |
| 2021-05-14 | $10.30 | $10.30 | 248,900 | — | — |
| 2021-05-13 | $10.26 | $10.26 | 362,600 | — | — |
| 2021-05-12 | $10.39 | $10.39 | 510,100 | — | — |
| 2021-05-11 | $11.10 | $11.10 | 1,070,500 | — | — |
| 2021-05-10 | $10.51 | $10.51 | 327,800 | — | — |
| 2021-05-07 | $10.94 | $10.94 | 341,500 | — | — |
| 2021-05-06 | $10.62 | $10.62 | 298,500 | — | — |
| 2021-05-05 | $11.13 | $11.13 | 352,100 | — | — |
| 2021-05-04 | $10.88 | $10.88 | 440,100 | — | — |
| 2021-05-03 | $11.06 | $11.06 | 462,100 | — | — |
| 2021-04-30 | $10.66 | $10.66 | 292,500 | — | — |
| 2021-04-29 | $10.87 | $10.87 | 509,300 | — | — |
| 2021-04-28 | $10.97 | $10.97 | 641,400 | — | — |
| 2021-04-27 | $10.60 | $10.60 | 601,800 | — | — |
| 2021-04-26 | $10.25 | $10.25 | 569,400 | — | — |
| 2021-04-23 | $9.78 | $9.78 | 297,000 | — | — |
| 2021-04-22 | $9.35 | $9.35 | 477,600 | — | — |
| 2021-04-21 | $9.22 | $9.22 | 487,000 | — | — |
| 2021-04-20 | $8.34 | $8.34 | 471,400 | — | — |
| 2021-04-19 | $8.46 | $8.46 | 314,800 | — | — |
| 2021-04-16 | $8.45 | $8.45 | 463,300 | — | — |
| 2021-04-15 | $8.78 | $8.78 | 479,400 | — | — |
| 2021-04-14 | $9.28 | $9.28 | 298,900 | — | — |
| 2021-04-13 | $9.32 | $9.32 | 301,400 | — | — |
| 2021-04-12 | $9.59 | $9.59 | 401,800 | — | — |
| 2021-04-09 | $9.81 | $9.81 | 243,600 | — | — |
| 2021-04-08 | $9.73 | $9.73 | 351,400 | — | — |
| 2021-04-07 | $9.85 | $9.85 | 416,700 | — | — |
| 2021-04-06 | $10.19 | $10.19 | 284,400 | — | — |
| 2021-04-05 | $10.50 | $10.50 | 495,500 | — | — |
| 2021-04-01 | $10.20 | $10.20 | 230,700 | — | — |
| 2021-03-31 | $10.16 | $10.16 | 364,700 | — | — |
| 2021-03-30 | $10.11 | $10.11 | 412,400 | — | — |
| 2021-03-29 | $10.21 | $10.21 | 793,400 | — | — |
| 2021-03-26 | $10.10 | $10.10 | 627,000 | — | — |
| 2021-03-25 | $10.31 | $10.31 | 985,100 | — | — |
| 2021-03-24 | $10.08 | $10.08 | 1,341,500 | — | — |
| 2021-03-23 | $10.93 | $10.93 | 7,230,800 | — | — |
| 2021-03-22 | $10.38 | $10.38 | 4,528,000 | — | — |
| 2021-03-19 | $9.16 | $9.16 | 1,874,600 | — | — |
| 2021-03-18 | $9.32 | $9.32 | 233,600 | — | — |
| 2021-03-17 | $9.83 | $9.83 | 218,200 | — | — |
| 2021-03-16 | $9.64 | $9.64 | 364,900 | — | — |
| 2021-03-15 | $9.27 | $9.27 | 181,000 | — | — |
| 2021-03-12 | $9.40 | $9.40 | 520,300 | — | — |
| 2021-03-11 | $9.00 | $9.00 | 541,300 | — | — |
| 2021-03-10 | $8.22 | $8.22 | 234,600 | — | — |
| 2021-03-09 | $8.21 | $8.21 | 322,900 | — | — |
| 2021-03-08 | $7.74 | $7.74 | 331,400 | — | — |
| 2021-03-05 | $7.61 | $7.61 | 490,800 | — | — |
| 2021-03-04 | $7.51 | $7.51 | 1,114,600 | — | — |
| 2021-03-03 | $8.80 | $8.80 | 430,700 | — | — |
| 2021-03-02 | $8.80 | $8.80 | 338,300 | — | — |
| 2021-03-01 | $9.04 | $9.04 | 251,400 | — | — |
| 2021-02-26 | $8.91 | $8.91 | 340,900 | — | — |
| 2021-02-25 | $8.95 | $8.95 | 428,500 | — | — |
| 2021-02-24 | $9.37 | $9.37 | 272,700 | — | — |
| 2021-02-23 | $8.91 | $8.91 | 824,300 | — | — |
| 2021-02-22 | $9.38 | $9.38 | 812,100 | — | — |
| 2021-02-19 | $10.61 | $10.61 | 279,200 | — | — |
| 2021-02-18 | $10.50 | $10.50 | 461,700 | — | — |
| 2021-02-17 | $11.33 | $11.33 | 574,300 | — | — |
| 2021-02-16 | $11.11 | $11.11 | 663,800 | — | — |
| 2021-02-12 | $11.00 | $11.00 | 931,800 | — | — |
| 2021-02-11 | $10.20 | $10.20 | 928,000 | — | — |
| 2021-02-10 | $10.05 | $10.05 | 947,200 | — | — |
| 2021-02-09 | $10.44 | $10.44 | 941,100 | — | — |
| 2021-02-08 | $10.43 | $10.43 | 790,500 | — | — |
| 2021-02-05 | $10.03 | $10.03 | 897,700 | — | — |
| 2021-02-04 | $9.64 | $9.64 | 2,372,500 | — | — |
| 2021-02-03 | $10.40 | $10.40 | 2,506,000 | — | — |
| 2021-02-02 | $9.43 | $9.43 | 1,475,800 | — | — |
| 2021-02-01 | $8.63 | $8.63 | 1,458,000 | — | — |
| 2021-01-29 | $7.26 | $7.26 | 668,900 | — | — |
| 2021-01-28 | $7.00 | $7.00 | 501,900 | — | — |
| 2021-01-27 | $6.94 | $6.94 | 753,700 | — | — |
| 2021-01-26 | $6.84 | $6.84 | 1,568,100 | — | — |
| 2021-01-25 | $6.85 | $6.85 | 2,951,100 | — | — |
| 2021-01-22 | $5.53 | $5.53 | 1,703,400 | — | — |
| 2021-01-21 | $4.58 | $4.58 | 454,400 | — | — |
| 2021-01-20 | $4.31 | $4.31 | 230,300 | — | — |
| 2021-01-19 | $4.44 | $4.44 | 128,000 | — | — |
| 2021-01-15 | $4.37 | $4.37 | 246,900 | — | — |
| 2021-01-14 | $4.46 | $4.46 | 254,500 | — | — |
| 2021-01-13 | $4.37 | $4.37 | 115,700 | — | — |
| 2021-01-12 | $4.35 | $4.35 | 157,800 | — | — |
| 2021-01-11 | $4.42 | $4.42 | 121,400 | — | — |
| 2021-01-08 | $4.50 | $4.50 | 174,000 | — | — |
| 2021-01-07 | $4.42 | $4.42 | 194,700 | — | — |
| 2021-01-06 | $4.22 | $4.22 | 167,600 | — | — |
| 2021-01-05 | $4.31 | $4.31 | 158,100 | — | — |
| 2021-01-04 | $4.35 | $4.35 | 140,200 | — | — |