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
- 2016-05-18 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 | $14.81 | $14.81 | 66,200 | — | — |
| 2021-12-30 | $14.78 | $14.78 | 57,500 | — | — |
| 2021-12-29 | $14.95 | $14.95 | 69,800 | — | — |
| 2021-12-28 | $14.92 | $14.92 | 86,700 | — | — |
| 2021-12-27 | $14.98 | $14.98 | 51,700 | — | — |
| 2021-12-23 | $15.53 | $15.53 | 43,700 | — | — |
| 2021-12-22 | $15.83 | $15.83 | 129,600 | — | — |
| 2021-12-21 | $15.25 | $15.25 | 75,100 | — | — |
| 2021-12-20 | $15.62 | $15.62 | 112,200 | — | — |
| 2021-12-17 | $16.15 | $16.15 | 124,000 | — | — |
| 2021-12-16 | $16.28 | $16.28 | 44,500 | — | — |
| 2021-12-15 | $17.01 | $17.01 | 46,000 | — | — |
| 2021-12-14 | $16.42 | $16.42 | 78,800 | — | — |
| 2021-12-13 | $17.47 | $17.47 | 61,600 | — | — |
| 2021-12-10 | $18.00 | $18.00 | 63,200 | — | — |
| 2021-12-09 | $18.66 | $18.66 | 36,800 | — | — |
| 2021-12-08 | $18.76 | $18.76 | 36,700 | — | — |
| 2021-12-07 | $18.55 | $18.55 | 74,300 | — | — |
| 2021-12-06 | $18.28 | $18.28 | 58,000 | — | — |
| 2021-12-03 | $18.17 | $18.17 | 75,700 | — | — |
| 2021-12-02 | $18.43 | $18.43 | 127,600 | — | — |
| 2021-12-01 | $18.53 | $18.53 | 91,100 | — | — |
| 2021-11-30 | $20.30 | $20.30 | 69,600 | — | — |
| 2021-11-29 | $20.77 | $20.77 | 124,500 | — | — |
| 2021-11-26 | $21.64 | $21.64 | 29,100 | — | — |
| 2021-11-24 | $21.70 | $21.70 | 32,700 | — | — |
| 2021-11-23 | $21.48 | $21.48 | 39,300 | — | — |
| 2021-11-22 | $21.10 | $21.10 | 39,500 | — | — |
| 2021-11-19 | $21.31 | $21.31 | 31,600 | — | — |
| 2021-11-18 | $20.48 | $20.48 | 57,700 | — | — |
| 2021-11-17 | $21.56 | $21.56 | 33,400 | — | — |
| 2021-11-16 | $21.58 | $21.58 | 101,600 | — | — |
| 2021-11-15 | $21.68 | $21.68 | 35,600 | — | — |
| 2021-11-12 | $21.63 | $21.63 | 23,100 | — | — |
| 2021-11-11 | $21.58 | $21.58 | 20,100 | — | — |
| 2021-11-10 | $21.68 | $21.68 | 21,200 | — | — |
| 2021-11-09 | $22.86 | $22.86 | 49,100 | — | — |
| 2021-11-08 | $24.40 | $24.40 | 29,500 | — | — |
| 2021-11-05 | $23.40 | $23.40 | 45,200 | — | — |
| 2021-11-04 | $23.09 | $23.09 | 29,300 | — | — |
| 2021-11-03 | $22.79 | $22.79 | 45,300 | — | — |
| 2021-11-02 | $22.90 | $22.90 | 56,400 | — | — |
| 2021-11-01 | $22.48 | $22.48 | 39,900 | — | — |
| 2021-10-29 | $21.09 | $21.09 | 37,600 | — | — |
| 2021-10-28 | $20.66 | $20.66 | 103,900 | — | — |
| 2021-10-27 | $20.54 | $20.54 | 99,800 | — | — |
| 2021-10-26 | $21.27 | $21.27 | 29,400 | — | — |
| 2021-10-25 | $21.63 | $21.63 | 39,100 | — | — |
| 2021-10-22 | $22.28 | $22.28 | 19,000 | — | — |
| 2021-10-21 | $22.35 | $22.35 | 24,800 | — | — |
| 2021-10-20 | $22.01 | $22.01 | 15,700 | — | — |
| 2021-10-19 | $21.45 | $21.45 | 16,900 | — | — |
| 2021-10-18 | $21.10 | $21.10 | 28,500 | — | — |
| 2021-10-15 | $21.65 | $21.65 | 34,100 | — | — |
| 2021-10-14 | $21.94 | $21.94 | 20,900 | — | — |
| 2021-10-13 | $21.68 | $21.68 | 16,800 | — | — |
| 2021-10-12 | $21.49 | $21.49 | 20,900 | — | — |
| 2021-10-11 | $20.55 | $20.55 | 28,300 | — | — |
| 2021-10-08 | $20.45 | $20.45 | 31,400 | — | — |
| 2021-10-07 | $21.12 | $21.12 | 36,500 | — | — |
| 2021-10-06 | $20.84 | $20.84 | 26,200 | — | — |
| 2021-10-05 | $20.50 | $20.50 | 26,900 | — | — |
| 2021-10-04 | $20.33 | $20.33 | 35,300 | — | — |
| 2021-10-01 | $21.74 | $21.74 | 31,400 | — | — |
| 2021-09-30 | $21.60 | $21.60 | 34,700 | — | — |
| 2021-09-29 | $22.27 | $22.27 | 22,400 | — | — |
| 2021-09-28 | $22.20 | $22.20 | 40,700 | — | — |
| 2021-09-27 | $22.49 | $22.49 | 60,200 | — | — |
| 2021-09-24 | $23.20 | $23.20 | 67,300 | — | — |
| 2021-09-23 | $22.01 | $22.01 | 58,100 | — | — |
| 2021-09-22 | $19.99 | $19.99 | 67,000 | — | — |
| 2021-09-21 | $21.43 | $21.43 | 46,500 | — | — |
| 2021-09-20 | $20.62 | $20.62 | 64,600 | — | — |
| 2021-09-17 | $22.86 | $22.86 | 145,700 | — | — |
| 2021-09-16 | $21.01 | $21.01 | 40,700 | — | — |
| 2021-09-15 | $20.55 | $20.55 | 40,200 | — | — |
| 2021-09-14 | $20.45 | $20.45 | 58,800 | — | — |
| 2021-09-13 | $20.75 | $20.75 | 65,600 | — | — |
| 2021-09-10 | $20.76 | $20.76 | 112,600 | — | — |
| 2021-09-09 | $22.19 | $22.19 | 83,400 | — | — |
| 2021-09-08 | $23.37 | $23.37 | 37,700 | — | — |
| 2021-09-07 | $23.64 | $23.64 | 65,100 | — | — |
| 2021-09-03 | $24.80 | $24.80 | 42,500 | — | — |
| 2021-09-02 | $25.88 | $25.88 | 38,200 | — | — |
| 2021-09-01 | $25.48 | $25.48 | 54,600 | — | — |
| 2021-08-31 | $25.90 | $25.90 | 61,700 | — | — |
| 2021-08-30 | $26.63 | $26.63 | 128,700 | — | — |
| 2021-08-27 | $25.41 | $25.41 | 73,700 | — | — |
| 2021-08-26 | $24.02 | $24.02 | 58,300 | — | — |
| 2021-08-25 | $23.40 | $23.40 | 34,700 | — | — |
| 2021-08-24 | $22.70 | $22.70 | 35,300 | — | — |
| 2021-08-23 | $23.03 | $23.03 | 51,100 | — | — |
| 2021-08-20 | $21.92 | $21.92 | 64,900 | — | — |
| 2021-08-19 | $21.12 | $21.12 | 35,800 | — | — |
| 2021-08-18 | $21.71 | $21.71 | 45,200 | — | — |
| 2021-08-17 | $21.90 | $21.90 | 77,800 | — | — |
| 2021-08-16 | $21.89 | $21.89 | 83,500 | — | — |
| 2021-08-13 | $22.43 | $22.43 | 46,100 | — | — |
| 2021-08-12 | $23.46 | $23.46 | 67,300 | — | — |
| 2021-08-11 | $24.25 | $24.25 | 113,400 | — | — |
| 2021-08-10 | $24.71 | $24.71 | 136,200 | — | — |
| 2021-08-09 | $22.61 | $22.61 | 63,300 | — | — |
| 2021-08-06 | $22.90 | $22.90 | 41,100 | — | — |
| 2021-08-05 | $22.45 | $22.45 | 86,900 | — | — |
| 2021-08-04 | $22.50 | $22.50 | 248,700 | — | — |
| 2021-08-03 | $21.46 | $21.46 | 35,500 | — | — |
| 2021-08-02 | $20.77 | $20.77 | 45,400 | — | — |
| 2021-07-30 | $20.50 | $20.50 | 59,000 | — | — |
| 2021-07-29 | $21.22 | $21.22 | 52,600 | — | — |
| 2021-07-28 | $21.15 | $21.15 | 51,400 | — | — |
| 2021-07-27 | $20.49 | $20.49 | 132,500 | — | — |
| 2021-07-26 | $19.50 | $19.50 | 52,800 | — | — |
| 2021-07-23 | $20.06 | $20.06 | 61,900 | — | — |
| 2021-07-22 | $20.17 | $20.17 | 85,200 | — | — |
| 2021-07-21 | $19.77 | $19.77 | 76,900 | — | — |
| 2021-07-20 | $18.86 | $18.86 | 86,200 | — | — |
| 2021-07-19 | $18.01 | $18.01 | 89,400 | — | — |
| 2021-07-16 | $18.06 | $18.06 | 70,000 | — | — |
| 2021-07-15 | $18.13 | $18.13 | 27,900 | — | — |
| 2021-07-14 | $17.84 | $17.84 | 66,400 | — | — |
| 2021-07-13 | $18.47 | $18.47 | 38,200 | — | — |
| 2021-07-12 | $19.30 | $19.30 | 53,000 | — | — |
| 2021-07-09 | $18.43 | $18.43 | 56,500 | — | — |
| 2021-07-08 | $18.56 | $18.56 | 58,900 | — | — |
| 2021-07-07 | $18.03 | $18.03 | 116,100 | — | — |
| 2021-07-06 | $17.59 | $17.59 | 167,500 | — | — |
| 2021-07-02 | $17.25 | $17.25 | 364,900 | — | — |
| 2021-07-01 | $20.82 | $20.82 | 2,305,600 | — | — |
| 2021-06-30 | $16.40 | $16.40 | 78,700 | — | — |
| 2021-06-29 | $16.77 | $16.77 | 25,800 | — | — |
| 2021-06-28 | $17.23 | $17.23 | 66,200 | — | — |
| 2021-06-25 | $18.00 | $18.00 | 193,900 | — | — |
| 2021-06-24 | $18.47 | $18.47 | 38,100 | — | — |
| 2021-06-23 | $18.18 | $18.18 | 45,400 | — | — |
| 2021-06-22 | $17.64 | $17.64 | 32,700 | — | — |
| 2021-06-21 | $17.56 | $17.56 | 38,100 | — | — |
| 2021-06-18 | $17.34 | $17.34 | 78,500 | — | — |
| 2021-06-17 | $17.41 | $17.41 | 32,600 | — | — |
| 2021-06-16 | $17.44 | $17.44 | 51,900 | — | — |
| 2021-06-15 | $17.25 | $17.25 | 25,600 | — | — |
| 2021-06-14 | $17.77 | $17.77 | 43,700 | — | — |
| 2021-06-11 | $17.46 | $17.46 | 24,700 | — | — |
| 2021-06-10 | $17.68 | $17.68 | 26,400 | — | — |
| 2021-06-09 | $17.76 | $17.76 | 26,900 | — | — |
| 2021-06-08 | $18.08 | $18.08 | 53,100 | — | — |
| 2021-06-07 | $18.51 | $18.51 | 47,400 | — | — |
| 2021-06-04 | $18.54 | $18.54 | 68,500 | — | — |
| 2021-06-03 | $18.83 | $18.83 | 37,200 | — | — |
| 2021-06-02 | $19.00 | $19.00 | 45,200 | — | — |
| 2021-06-01 | $18.76 | $18.76 | 61,000 | — | — |
| 2021-05-28 | $18.04 | $18.04 | 39,700 | — | — |
| 2021-05-27 | $18.93 | $18.93 | 22,800 | — | — |
| 2021-05-26 | $18.20 | $18.20 | 25,800 | — | — |
| 2021-05-25 | $17.32 | $17.32 | 54,000 | — | — |
| 2021-05-24 | $18.02 | $18.02 | 28,600 | — | — |
| 2021-05-21 | $18.70 | $18.70 | 35,100 | — | — |
| 2021-05-20 | $18.69 | $18.69 | 41,400 | — | — |
| 2021-05-19 | $17.63 | $17.63 | 49,600 | — | — |
| 2021-05-18 | $17.68 | $17.68 | 75,500 | — | — |
| 2021-05-17 | $17.50 | $17.50 | 31,300 | — | — |
| 2021-05-14 | $17.45 | $17.45 | 90,400 | — | — |
| 2021-05-13 | $17.15 | $17.15 | 106,100 | — | — |
| 2021-05-12 | $19.03 | $19.03 | 165,700 | — | — |
| 2021-05-11 | $17.97 | $17.97 | 121,100 | — | — |
| 2021-05-10 | $16.31 | $16.31 | 122,400 | — | — |
| 2021-05-07 | $17.15 | $17.15 | 68,600 | — | — |
| 2021-05-06 | $17.33 | $17.33 | 96,600 | — | — |
| 2021-05-05 | $17.73 | $17.73 | 90,600 | — | — |
| 2021-05-04 | $18.18 | $18.18 | 146,800 | — | — |
| 2021-05-03 | $19.88 | $19.88 | 83,900 | — | — |
| 2021-04-30 | $19.26 | $19.26 | 150,500 | — | — |
| 2021-04-29 | $20.25 | $20.25 | 54,500 | — | — |
| 2021-04-28 | $20.80 | $20.80 | 63,200 | — | — |
| 2021-04-27 | $21.00 | $21.00 | 45,500 | — | — |
| 2021-04-26 | $21.85 | $21.85 | 58,200 | — | — |
| 2021-04-23 | $20.95 | $20.95 | 38,900 | — | — |
| 2021-04-22 | $20.77 | $20.77 | 73,600 | — | — |
| 2021-04-21 | $20.50 | $20.50 | 108,600 | — | — |
| 2021-04-20 | $19.93 | $19.93 | 58,200 | — | — |
| 2021-04-19 | $20.38 | $20.38 | 48,300 | — | — |
| 2021-04-16 | $21.03 | $21.03 | 87,200 | — | — |
| 2021-04-15 | $21.77 | $21.77 | 48,800 | — | — |
| 2021-04-14 | $21.51 | $21.51 | 53,300 | — | — |
| 2021-04-13 | $21.34 | $21.34 | 82,900 | — | — |
| 2021-04-12 | $21.64 | $21.64 | 60,600 | — | — |
| 2021-04-09 | $21.81 | $21.81 | 60,500 | — | — |
| 2021-04-08 | $22.02 | $22.02 | 58,900 | — | — |
| 2021-04-07 | $21.57 | $21.57 | 76,500 | — | — |
| 2021-04-06 | $22.88 | $22.88 | 82,300 | — | — |
| 2021-04-05 | $23.21 | $23.21 | 41,700 | — | — |
| 2021-04-01 | $23.64 | $23.64 | 62,900 | — | — |
| 2021-03-31 | $23.68 | $23.68 | 230,400 | — | — |
| 2021-03-30 | $22.70 | $22.70 | 80,300 | — | — |
| 2021-03-29 | $22.43 | $22.43 | 126,200 | — | — |
| 2021-03-26 | $23.09 | $23.09 | 98,600 | — | — |
| 2021-03-25 | $23.68 | $23.68 | 84,100 | — | — |
| 2021-03-24 | $23.01 | $23.01 | 66,700 | — | — |
| 2021-03-23 | $23.88 | $23.88 | 53,600 | — | — |
| 2021-03-22 | $24.03 | $24.03 | 67,800 | — | — |
| 2021-03-19 | $23.58 | $23.58 | 191,300 | — | — |
| 2021-03-18 | $24.01 | $24.01 | 115,300 | — | — |
| 2021-03-17 | $25.69 | $25.69 | 128,600 | — | — |
| 2021-03-16 | $26.30 | $26.30 | 236,800 | — | — |
| 2021-03-15 | $31.15 | $31.15 | 69,000 | — | — |
| 2021-03-12 | $30.87 | $30.87 | 73,900 | — | — |
| 2021-03-11 | $30.24 | $30.24 | 84,300 | — | — |
| 2021-03-10 | $28.80 | $28.80 | 110,100 | — | — |
| 2021-03-09 | $26.64 | $26.64 | 65,200 | — | — |
| 2021-03-08 | $24.73 | $24.73 | 71,300 | — | — |
| 2021-03-05 | $25.68 | $25.68 | 270,400 | — | — |
| 2021-03-04 | $25.15 | $25.15 | 152,700 | — | — |
| 2021-03-03 | $27.77 | $27.77 | 133,600 | — | — |
| 2021-03-02 | $29.37 | $29.37 | 176,200 | — | — |
| 2021-03-01 | $29.45 | $29.45 | 75,200 | — | — |
| 2021-02-26 | $29.25 | $29.25 | 113,900 | — | — |
| 2021-02-25 | $28.99 | $28.99 | 123,200 | — | — |
| 2021-02-24 | $31.90 | $31.90 | 108,800 | — | — |
| 2021-02-23 | $32.21 | $32.21 | 221,200 | — | — |
| 2021-02-22 | $34.45 | $34.45 | 96,400 | — | — |
| 2021-02-19 | $35.46 | $35.46 | 118,700 | — | — |
| 2021-02-18 | $34.75 | $34.75 | 117,700 | — | — |
| 2021-02-17 | $34.90 | $34.90 | 125,500 | — | — |
| 2021-02-16 | $36.06 | $36.06 | 239,500 | — | — |
| 2021-02-12 | $39.96 | $39.96 | 168,400 | — | — |
| 2021-02-11 | $36.04 | $36.04 | 235,900 | — | — |
| 2021-02-10 | $40.63 | $40.63 | 146,900 | — | — |
| 2021-02-09 | $39.14 | $39.14 | 290,800 | — | — |
| 2021-02-08 | $44.27 | $44.27 | 209,800 | — | — |
| 2021-02-05 | $44.15 | $44.15 | 199,700 | — | — |
| 2021-02-04 | $41.10 | $41.10 | 391,700 | — | — |
| 2021-02-03 | $36.62 | $36.62 | 422,800 | — | — |
| 2021-02-02 | $34.20 | $34.20 | 90,000 | — | — |
| 2021-02-01 | $33.94 | $33.94 | 82,900 | — | — |
| 2021-01-29 | $34.15 | $34.15 | 133,300 | — | — |
| 2021-01-28 | $34.43 | $34.43 | 104,500 | — | — |
| 2021-01-27 | $34.44 | $34.44 | 114,500 | — | — |
| 2021-01-26 | $34.24 | $34.24 | 189,600 | — | — |
| 2021-01-25 | $34.84 | $34.84 | 508,800 | — | — |
| 2021-01-22 | $29.53 | $29.53 | 105,500 | — | — |
| 2021-01-21 | $28.78 | $28.78 | 97,100 | — | — |
| 2021-01-20 | $28.98 | $28.98 | 105,500 | — | — |
| 2021-01-19 | $27.44 | $27.44 | 213,600 | — | — |
| 2021-01-15 | $26.94 | $26.94 | 185,500 | — | — |
| 2021-01-14 | $24.86 | $24.86 | 118,100 | — | — |
| 2021-01-13 | $25.19 | $25.19 | 211,600 | — | — |
| 2021-01-12 | $23.15 | $23.15 | 300,500 | — | — |
| 2021-01-11 | $24.67 | $24.67 | 115,700 | — | — |
| 2021-01-08 | $26.41 | $26.41 | 163,900 | — | — |
| 2021-01-07 | $25.95 | $25.95 | 93,000 | — | — |
| 2021-01-06 | $25.47 | $25.47 | 91,400 | — | — |
| 2021-01-05 | $25.28 | $25.28 | 268,600 | — | — |
| 2021-01-04 | $24.51 | $24.51 | 126,100 | — | — |