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
- 2020-12-14 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 | $14.91 | $15.04 | 1,218,600 | — | — |
| 2021-12-30 | $14.98 | $15.11 | 2,008,000 | — | — |
| 2021-12-29 | $14.95 | $15.08 | 4,852,400 | — | — |
| 2021-12-28 | $14.98 | $15.11 | 3,374,900 | — | — |
| 2021-12-27 | $15.04 | $15.17 | 4,708,200 | — | — |
| 2021-12-23 | $14.93 | $15.06 | 2,620,900 | — | — |
| 2021-12-22 | $15.00 | $15.13 | 2,362,900 | — | — |
| 2021-12-21 | $14.69 | $14.82 | 2,682,600 | — | — |
| 2021-12-20 | $14.20 | $14.33 | 2,554,000 | — | — |
| 2021-12-17 | $14.62 | $14.75 | 4,779,600 | — | — |
| 2021-12-16 | $14.47 | $14.60 | 2,646,000 | — | — |
| 2021-12-15 | $14.56 | $14.69 | 2,336,900 | — | — |
| 2021-12-14 | $14.51 | $14.64 | 3,726,600 | — | — |
| 2021-12-13 | $14.80 | $14.93 | 2,348,700 | — | — |
| 2021-12-10 | $15.15 | $15.28 | 3,212,200 | — | — |
| 2021-12-09 | $15.31 | $15.45 | 3,246,000 | — | — |
| 2021-12-08 | $15.57 | $15.71 | 7,538,700 | — | — |
| 2021-12-07 | $15.91 | $16.05 | 54,675,500 | — | — |
| 2021-12-06 | $15.42 | $15.56 | 9,226,800 | — | — |
| 2021-12-03 | $15.08 | $15.21 | 2,242,600 | — | — |
| 2021-12-02 | $14.90 | $15.03 | 3,528,900 | — | — |
| 2021-12-01 | $14.76 | $14.89 | 2,597,500 | — | — |
| 2021-11-30 | $15.14 | $15.27 | 4,955,100 | — | — |
| 2021-11-29 | $15.53 | $15.67 | 1,029,800 | — | — |
| 2021-11-26 | $15.44 | $15.58 | 670,200 | — | — |
| 2021-11-24 | $15.59 | $15.73 | 1,935,900 | — | — |
| 2021-11-23 | $15.45 | $15.59 | 2,100,400 | — | — |
| 2021-11-22 | $15.53 | $15.67 | 2,032,600 | — | — |
| 2021-11-19 | $15.50 | $15.64 | 4,378,500 | — | — |
| 2021-11-18 | $16.19 | $16.24 | 1,586,100 | — | — |
| 2021-11-17 | $16.23 | $16.28 | 1,519,900 | — | — |
| 2021-11-16 | $16.00 | $16.05 | 990,700 | — | — |
| 2021-11-15 | $16.02 | $16.07 | 1,317,800 | — | — |
| 2021-11-12 | $16.00 | $16.05 | 1,657,400 | — | — |
| 2021-11-11 | $16.59 | $16.64 | 1,069,300 | — | — |
| 2021-11-10 | $16.08 | $16.13 | 1,627,800 | — | — |
| 2021-11-09 | $16.20 | $16.25 | 1,871,900 | — | — |
| 2021-11-08 | $17.23 | $17.29 | 1,166,700 | — | — |
| 2021-11-05 | $17.08 | $17.13 | 699,200 | — | — |
| 2021-11-04 | $17.08 | $17.13 | 766,800 | — | — |
| 2021-11-03 | $17.24 | $17.30 | 527,300 | — | — |
| 2021-11-02 | $17.86 | $17.92 | 688,800 | — | — |
| 2021-11-01 | $17.57 | $17.63 | 740,400 | — | — |
| 2021-10-29 | $17.24 | $17.30 | 809,700 | — | — |
| 2021-10-28 | $17.64 | $17.70 | 1,508,600 | — | — |
| 2021-10-27 | $17.02 | $17.07 | 959,600 | — | — |
| 2021-10-26 | $17.08 | $17.13 | 1,292,900 | — | — |
| 2021-10-25 | $17.20 | $17.26 | 1,450,700 | — | — |
| 2021-10-22 | $17.13 | $17.19 | 1,147,400 | — | — |
| 2021-10-21 | $17.25 | $17.31 | 1,471,300 | — | — |
| 2021-10-20 | $16.92 | $16.97 | 1,181,800 | — | — |
| 2021-10-19 | $16.74 | $16.79 | 1,554,500 | — | — |
| 2021-10-18 | $15.99 | $16.04 | 903,400 | — | — |
| 2021-10-15 | $15.89 | $15.94 | 907,100 | — | — |
| 2021-10-14 | $15.75 | $15.80 | 603,000 | — | — |
| 2021-10-13 | $15.88 | $15.93 | 838,100 | — | — |
| 2021-10-12 | $15.41 | $15.46 | 755,600 | — | — |
| 2021-10-11 | $15.24 | $15.29 | 660,200 | — | — |
| 2021-10-08 | $15.35 | $15.40 | 1,526,700 | — | — |
| 2021-10-07 | $15.18 | $15.23 | 956,600 | — | — |
| 2021-10-06 | $14.95 | $15.00 | 1,142,100 | — | — |
| 2021-10-05 | $15.31 | $15.36 | 790,300 | — | — |
| 2021-10-04 | $15.17 | $15.22 | 1,044,400 | — | — |
| 2021-10-01 | $15.59 | $15.64 | 722,200 | — | — |
| 2021-09-30 | $15.56 | $15.61 | 558,500 | — | — |
| 2021-09-29 | $15.66 | $15.71 | 688,200 | — | — |
| 2021-09-28 | $15.99 | $16.04 | 905,800 | — | — |
| 2021-09-27 | $16.14 | $16.19 | 1,091,400 | — | — |
| 2021-09-24 | $15.91 | $15.96 | 1,445,600 | — | — |
| 2021-09-23 | $15.65 | $15.70 | 1,396,100 | — | — |
| 2021-09-22 | $15.60 | $15.65 | 976,500 | — | — |
| 2021-09-21 | $15.33 | $15.38 | 5,204,700 | — | — |
| 2021-09-20 | $15.32 | $15.37 | 4,552,000 | — | — |
| 2021-09-17 | $15.99 | $16.04 | 19,676,300 | — | — |
| 2021-09-16 | $16.34 | $16.39 | 4,408,700 | — | — |
| 2021-09-15 | $16.43 | $16.48 | 4,333,100 | — | — |
| 2021-09-14 | $16.05 | $16.10 | 2,788,000 | — | — |
| 2021-09-13 | $16.01 | $16.06 | 2,292,800 | — | — |
| 2021-09-10 | $15.75 | $15.80 | 2,440,800 | — | — |
| 2021-09-09 | $15.46 | $15.51 | 2,639,200 | — | — |
| 2021-09-08 | $14.80 | $14.85 | 2,297,500 | — | — |
| 2021-09-07 | $14.80 | $14.85 | 5,336,200 | — | — |
| 2021-09-03 | $14.45 | $14.50 | 4,149,700 | — | — |
| 2021-09-02 | $14.06 | $14.11 | 738,700 | — | — |
| 2021-09-01 | $14.05 | $14.10 | 835,900 | — | — |
| 2021-08-31 | $13.77 | $13.81 | 1,222,100 | — | — |
| 2021-08-30 | $14.00 | $14.05 | 1,379,300 | — | — |
| 2021-08-27 | $13.66 | $13.70 | 2,758,700 | — | — |
| 2021-08-26 | $13.72 | $13.76 | 2,021,900 | — | — |
| 2021-08-25 | $13.19 | $13.23 | 992,000 | — | — |
| 2021-08-24 | $13.21 | $13.25 | 1,850,300 | — | — |
| 2021-08-23 | $12.75 | $12.79 | 1,073,500 | — | — |
| 2021-08-20 | $12.48 | $12.48 | 1,786,600 | — | — |
| 2021-08-19 | $12.80 | $12.80 | 1,100,900 | — | — |
| 2021-08-18 | $12.79 | $12.79 | 917,500 | — | — |
| 2021-08-17 | $12.91 | $12.91 | 1,987,500 | — | — |
| 2021-08-16 | $13.00 | $13.00 | 1,821,900 | — | — |
| 2021-08-13 | $12.91 | $12.91 | 2,863,900 | — | — |
| 2021-08-12 | $12.75 | $12.75 | 682,900 | — | — |
| 2021-08-11 | $12.37 | $12.37 | 1,016,000 | — | — |
| 2021-08-10 | $12.26 | $12.26 | 2,044,300 | — | — |
| 2021-08-09 | $12.43 | $12.43 | 1,223,000 | — | — |
| 2021-08-06 | $12.40 | $12.40 | 1,791,700 | — | — |
| 2021-08-05 | $12.40 | $12.40 | 1,214,400 | — | — |
| 2021-08-04 | $12.44 | $12.44 | 2,867,500 | — | — |
| 2021-08-03 | $13.00 | $13.00 | 8,695,400 | — | — |
| 2021-08-02 | $12.47 | $12.47 | 4,177,500 | — | — |
| 2021-07-30 | $14.25 | $14.25 | 383,200 | — | — |
| 2021-07-29 | $13.83 | $13.83 | 256,600 | — | — |
| 2021-07-28 | $13.48 | $13.48 | 272,100 | — | — |
| 2021-07-27 | $13.63 | $13.63 | 407,400 | — | — |
| 2021-07-26 | $13.97 | $13.97 | 341,200 | — | — |
| 2021-07-23 | $13.92 | $13.92 | 265,900 | — | — |
| 2021-07-22 | $13.71 | $13.71 | 296,100 | — | — |
| 2021-07-21 | $13.63 | $13.63 | 520,700 | — | — |
| 2021-07-20 | $13.26 | $13.26 | 341,600 | — | — |
| 2021-07-19 | $12.90 | $12.90 | 397,800 | — | — |
| 2021-07-16 | $12.80 | $12.80 | 378,600 | — | — |
| 2021-07-15 | $12.79 | $12.79 | 683,000 | — | — |
| 2021-07-14 | $13.13 | $13.13 | 484,800 | — | — |
| 2021-07-13 | $12.91 | $12.91 | 234,800 | — | — |
| 2021-07-12 | $13.23 | $13.23 | 207,500 | — | — |
| 2021-07-09 | $12.68 | $12.68 | 420,900 | — | — |
| 2021-07-08 | $12.78 | $12.78 | 381,500 | — | — |
| 2021-07-07 | $13.35 | $13.35 | 442,700 | — | — |
| 2021-07-06 | $13.04 | $13.04 | 416,000 | — | — |
| 2021-07-02 | $12.66 | $12.66 | 268,200 | — | — |
| 2021-07-01 | $12.74 | $12.74 | 286,200 | — | — |
| 2021-06-30 | $12.88 | $12.88 | 361,300 | — | — |
| 2021-06-29 | $13.40 | $13.40 | 821,700 | — | — |
| 2021-06-28 | $12.75 | $12.75 | 345,900 | — | — |
| 2021-06-25 | $13.02 | $13.02 | 543,600 | — | — |
| 2021-06-24 | $12.77 | $12.77 | 709,200 | — | — |
| 2021-06-23 | $12.46 | $12.46 | 650,300 | — | — |
| 2021-06-22 | $12.34 | $12.34 | 373,600 | — | — |
| 2021-06-21 | $12.05 | $12.05 | 508,200 | — | — |
| 2021-06-18 | $12.16 | $12.16 | 1,519,100 | — | — |
| 2021-06-17 | $12.02 | $12.02 | 930,200 | — | — |
| 2021-06-16 | $12.49 | $12.49 | 1,126,300 | — | — |
| 2021-06-15 | $13.10 | $13.10 | 1,264,000 | — | — |
| 2021-06-14 | $13.17 | $13.17 | 1,912,600 | — | — |
| 2021-06-11 | $14.31 | $14.31 | 3,219,100 | — | — |
| 2021-06-10 | $16.25 | $16.25 | 1,509,900 | — | — |
| 2021-06-09 | $15.70 | $15.70 | 2,125,900 | — | — |
| 2021-06-08 | $16.06 | $16.06 | 2,700,800 | — | — |
| 2021-06-07 | $16.30 | $16.30 | 5,523,700 | — | — |
| 2021-06-04 | $13.87 | $13.87 | 1,146,000 | — | — |
| 2021-06-03 | $12.66 | $12.66 | 684,200 | — | — |
| 2021-06-02 | $11.76 | $11.76 | 569,200 | — | — |
| 2021-06-01 | $11.94 | $11.94 | 590,000 | — | — |
| 2021-05-28 | $11.75 | $11.75 | 367,600 | — | — |
| 2021-05-27 | $11.75 | $11.75 | 953,000 | — | — |
| 2021-05-26 | $12.30 | $12.30 | 313,400 | — | — |
| 2021-05-25 | $12.49 | $12.49 | 569,400 | — | — |
| 2021-05-24 | $12.10 | $12.10 | 787,100 | — | — |
| 2021-05-21 | $11.60 | $11.60 | 1,066,900 | — | — |
| 2021-05-20 | $10.41 | $10.41 | 912,800 | — | — |
| 2021-05-19 | $10.01 | $10.01 | 319,300 | — | — |
| 2021-05-18 | $9.75 | $9.75 | 296,000 | — | — |
| 2021-05-17 | $9.86 | $9.86 | 111,300 | — | — |
| 2021-05-14 | $9.78 | $9.78 | 334,500 | — | — |
| 2021-05-13 | $9.92 | $9.92 | 971,700 | — | — |
| 2021-05-12 | $9.97 | $9.97 | 1,059,900 | — | — |
| 2021-05-11 | $9.97 | $9.97 | 1,582,300 | — | — |
| 2021-05-10 | $9.98 | $9.98 | 632,300 | — | — |
| 2021-05-07 | $9.98 | $9.98 | 227,200 | — | — |
| 2021-05-06 | $9.98 | $9.98 | 317,300 | — | — |
| 2021-05-05 | $9.98 | $9.98 | 412,900 | — | — |
| 2021-05-04 | $10.00 | $10.00 | 313,500 | — | — |
| 2021-05-03 | $10.01 | $10.01 | 498,200 | — | — |
| 2021-04-30 | $9.99 | $9.99 | 251,000 | — | — |
| 2021-04-29 | $9.96 | $9.96 | 164,600 | — | — |
| 2021-04-28 | $9.92 | $9.92 | 26,900 | — | — |
| 2021-04-27 | $9.89 | $9.89 | 235,800 | — | — |
| 2021-04-26 | $9.92 | $9.92 | 163,300 | — | — |
| 2021-04-23 | $9.90 | $9.90 | 331,200 | — | — |
| 2021-04-22 | $9.96 | $9.96 | 405,700 | — | — |
| 2021-04-21 | $9.87 | $9.87 | 385,800 | — | — |
| 2021-04-20 | $9.95 | $9.95 | 217,900 | — | — |
| 2021-04-19 | $9.89 | $9.89 | 260,500 | — | — |
| 2021-04-16 | $9.93 | $9.93 | 359,600 | — | — |
| 2021-04-15 | $9.92 | $9.92 | 113,200 | — | — |
| 2021-04-14 | $9.99 | $9.99 | 261,700 | — | — |
| 2021-04-13 | $9.96 | $9.96 | 168,900 | — | — |
| 2021-04-12 | $9.94 | $9.94 | 158,300 | — | — |
| 2021-04-09 | $9.99 | $9.99 | 584,400 | — | — |
| 2021-04-08 | $9.99 | $9.99 | 157,300 | — | — |
| 2021-04-07 | $9.99 | $9.99 | 615,900 | — | — |
| 2021-04-06 | $9.98 | $9.98 | 442,800 | — | — |
| 2021-04-05 | $9.96 | $9.96 | 979,500 | — | — |
| 2021-04-01 | $9.90 | $9.90 | 138,700 | — | — |
| 2021-03-31 | $9.88 | $9.88 | 290,300 | — | — |
| 2021-03-30 | $9.86 | $9.86 | 1,065,000 | — | — |
| 2021-03-29 | $9.91 | $9.91 | 1,087,300 | — | — |
| 2021-03-26 | $9.99 | $9.99 | 798,200 | — | — |
| 2021-03-25 | $9.98 | $9.98 | 574,200 | — | — |
| 2021-03-24 | $9.74 | $9.74 | 655,400 | — | — |
| 2021-03-23 | $9.90 | $9.90 | 175,900 | — | — |
| 2021-03-22 | $9.93 | $9.93 | 81,200 | — | — |
| 2021-03-19 | $9.97 | $9.97 | 193,200 | — | — |
| 2021-03-18 | $9.92 | $9.92 | 231,200 | — | — |
| 2021-03-17 | $9.95 | $9.95 | 94,400 | — | — |
| 2021-03-16 | $9.94 | $9.94 | 142,100 | — | — |
| 2021-03-15 | $9.96 | $9.96 | 302,000 | — | — |
| 2021-03-12 | $9.94 | $9.94 | 242,800 | — | — |
| 2021-03-11 | $9.98 | $9.98 | 770,500 | — | — |
| 2021-03-10 | $9.93 | $9.93 | 383,000 | — | — |
| 2021-03-09 | $9.97 | $9.97 | 247,600 | — | — |
| 2021-03-08 | $9.95 | $9.95 | 240,700 | — | — |
| 2021-03-05 | $10.06 | $10.06 | 819,400 | — | — |
| 2021-03-04 | $9.99 | $9.99 | 719,100 | — | — |
| 2021-03-03 | $10.09 | $10.09 | 267,900 | — | — |
| 2021-03-02 | $10.08 | $10.08 | 295,200 | — | — |
| 2021-03-01 | $10.09 | $10.09 | 276,100 | — | — |
| 2021-02-26 | $10.20 | $10.20 | 427,700 | — | — |
| 2021-02-25 | $10.25 | $10.25 | 224,100 | — | — |
| 2021-02-24 | $10.35 | $10.35 | 331,100 | — | — |
| 2021-02-23 | $10.27 | $10.27 | 779,500 | — | — |
| 2021-02-22 | $10.33 | $10.33 | 551,700 | — | — |
| 2021-02-19 | $10.30 | $10.30 | 615,200 | — | — |
| 2021-02-18 | $10.31 | $10.31 | 815,300 | — | — |
| 2021-02-17 | $10.45 | $10.45 | 362,900 | — | — |
| 2021-02-16 | $10.64 | $10.64 | 894,900 | — | — |
| 2021-02-12 | $10.49 | $10.49 | 544,200 | — | — |
| 2021-02-11 | $10.39 | $10.39 | 759,100 | — | — |
| 2021-02-10 | $10.42 | $10.42 | 626,900 | — | — |
| 2021-02-09 | $10.47 | $10.47 | 485,700 | — | — |
| 2021-02-08 | $10.51 | $10.51 | 370,400 | — | — |
| 2021-02-05 | $10.42 | $10.42 | 676,100 | — | — |
| 2021-02-04 | $10.44 | $10.44 | 997,300 | — | — |
| 2021-02-03 | $10.74 | $10.74 | 573,800 | — | — |
| 2021-02-02 | $10.57 | $10.57 | 805,600 | — | — |
| 2021-02-01 | $10.45 | $10.45 | 751,100 | — | — |
| 2021-01-29 | $10.45 | $10.45 | 730,800 | — | — |
| 2021-01-28 | $10.60 | $10.60 | 4,443,600 | — | — |
| 2021-01-27 | $10.27 | $10.27 | 791,300 | — | — |
| 2021-01-26 | $10.37 | $10.37 | 1,046,200 | — | — |
| 2021-01-25 | $10.68 | $10.68 | 1,078,700 | — | — |
| 2021-01-22 | $10.98 | $10.98 | 580,700 | — | — |
| 2021-01-21 | $10.86 | $10.86 | 1,223,500 | — | — |
| 2021-01-20 | $11.00 | $11.00 | 550,600 | — | — |
| 2021-01-19 | $10.92 | $10.92 | 530,700 | — | — |
| 2021-01-15 | $10.90 | $10.90 | 578,700 | — | — |
| 2021-01-14 | $11.06 | $11.06 | 824,900 | — | — |
| 2021-01-13 | $11.07 | $11.07 | 1,172,500 | — | — |
| 2021-01-12 | $10.93 | $10.93 | 1,354,500 | — | — |
| 2021-01-11 | $10.81 | $10.81 | 1,254,800 | — | — |
| 2021-01-08 | $10.73 | $10.73 | 325,100 | — | — |
| 2021-01-07 | $10.69 | $10.69 | 823,200 | — | — |
| 2021-01-06 | $10.70 | $10.70 | 537,700 | — | — |
| 2021-01-05 | $10.96 | $10.96 | 689,000 | — | — |
| 2021-01-04 | $10.90 | $10.90 | 556,300 | — | — |