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
- 2015-10-08 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 | $18.55 | $19.81 | 42,300 | — | — |
| 2021-12-30 | $20.40 | $21.78 | 9,100 | — | — |
| 2021-12-29 | $19.12 | $20.41 | 13,300 | — | — |
| 2021-12-28 | $20.06 | $21.42 | 34,300 | — | — |
| 2021-12-27 | $19.90 | $21.25 | 30,200 | — | — |
| 2021-12-23 | $20.11 | $21.47 | 23,300 | — | — |
| 2021-12-22 | $19.42 | $20.73 | 20,400 | — | — |
| 2021-12-21 | $18.50 | $19.75 | 43,300 | — | — |
| 2021-12-20 | $17.32 | $18.49 | 32,700 | — | — |
| 2021-12-17 | $18.68 | $19.94 | 21,000 | — | — |
| 2021-12-16 | $18.44 | $19.69 | 35,200 | — | — |
| 2021-12-15 | $18.66 | $19.92 | 38,500 | — | — |
| 2021-12-14 | $18.45 | $19.70 | 17,600 | — | — |
| 2021-12-13 | $19.61 | $20.94 | 10,100 | — | — |
| 2021-12-10 | $20.35 | $21.73 | 12,000 | — | — |
| 2021-12-09 | $19.63 | $20.96 | 6,200 | — | — |
| 2021-12-08 | $20.75 | $22.15 | 8,100 | — | — |
| 2021-12-07 | $20.31 | $21.68 | 26,200 | — | — |
| 2021-12-06 | $19.99 | $21.34 | 28,400 | — | — |
| 2021-12-03 | $19.97 | $21.32 | 34,100 | — | — |
| 2021-12-02 | $19.43 | $20.74 | 32,300 | — | — |
| 2021-12-01 | $20.00 | $21.35 | 19,000 | — | — |
| 2021-11-30 | $20.47 | $21.85 | 20,100 | — | — |
| 2021-11-29 | $21.76 | $23.23 | 19,400 | — | — |
| 2021-11-26 | $22.00 | $23.49 | 6,900 | — | — |
| 2021-11-24 | $22.16 | $23.66 | 19,400 | — | — |
| 2021-11-23 | $21.59 | $23.05 | 56,000 | — | — |
| 2021-11-22 | $22.40 | $23.92 | 54,000 | — | — |
| 2021-11-19 | $23.62 | $25.22 | 32,000 | — | — |
| 2021-11-18 | $24.68 | $26.35 | 22,400 | — | — |
| 2021-11-17 | $25.00 | $26.69 | 45,800 | — | — |
| 2021-11-16 | $24.85 | $26.53 | 39,600 | — | — |
| 2021-11-15 | $24.15 | $25.78 | 76,100 | — | — |
| 2021-11-12 | $24.08 | $25.71 | 27,100 | — | — |
| 2021-11-11 | $24.18 | $25.82 | 46,000 | — | — |
| 2021-11-10 | $24.63 | $26.30 | 60,100 | — | — |
| 2021-11-09 | $23.22 | $24.79 | 68,300 | — | — |
| 2021-11-08 | $21.98 | $23.47 | 109,000 | — | — |
| 2021-11-05 | $22.59 | $24.12 | 317,600 | — | — |
| 2021-11-04 | $30.54 | $32.61 | 58,800 | — | — |
| 2021-11-03 | $32.17 | $34.35 | 33,600 | — | — |
| 2021-11-02 | $30.43 | $32.49 | 20,200 | — | — |
| 2021-11-01 | $29.21 | $31.19 | 33,100 | — | — |
| 2021-10-29 | $28.52 | $30.45 | 41,100 | — | — |
| 2021-10-28 | $26.77 | $28.58 | 35,400 | — | — |
| 2021-10-27 | $27.69 | $29.56 | 58,700 | — | — |
| 2021-10-26 | $27.89 | $29.78 | 90,000 | — | — |
| 2021-10-25 | $27.00 | $28.83 | 67,400 | — | — |
| 2021-10-22 | $24.40 | $26.05 | 31,900 | — | — |
| 2021-10-21 | $24.65 | $26.32 | 24,500 | — | — |
| 2021-10-20 | $25.81 | $27.56 | 27,700 | — | — |
| 2021-10-19 | $26.30 | $28.08 | 20,700 | — | — |
| 2021-10-18 | $26.49 | $28.28 | 55,000 | — | — |
| 2021-10-15 | $25.59 | $27.32 | 95,700 | — | — |
| 2021-10-14 | $26.36 | $28.14 | 39,600 | — | — |
| 2021-10-13 | $25.75 | $27.49 | 105,000 | — | — |
| 2021-10-12 | $28.37 | $30.29 | 17,300 | — | — |
| 2021-10-11 | $28.39 | $30.31 | 30,900 | — | — |
| 2021-10-08 | $29.75 | $31.76 | 54,200 | — | — |
| 2021-10-07 | $29.22 | $31.20 | 35,000 | — | — |
| 2021-10-06 | $30.37 | $32.42 | 83,300 | — | — |
| 2021-10-05 | $30.53 | $32.60 | 27,700 | — | — |
| 2021-10-04 | $29.74 | $31.75 | 64,700 | — | — |
| 2021-10-01 | $33.47 | $35.73 | 46,400 | — | — |
| 2021-09-30 | $34.72 | $37.07 | 53,800 | — | — |
| 2021-09-29 | $33.58 | $35.85 | 70,400 | — | — |
| 2021-09-28 | $32.30 | $34.49 | 101,300 | — | — |
| 2021-09-27 | $33.20 | $35.45 | 81,400 | — | — |
| 2021-09-24 | $32.95 | $35.18 | 45,800 | — | — |
| 2021-09-23 | $32.31 | $34.50 | 37,400 | — | — |
| 2021-09-22 | $32.41 | $34.60 | 87,000 | — | — |
| 2021-09-21 | $29.62 | $31.62 | 68,800 | — | — |
| 2021-09-20 | $28.26 | $30.17 | 185,900 | — | — |
| 2021-09-17 | $32.61 | $34.82 | 167,600 | — | — |
| 2021-09-16 | $35.00 | $37.37 | 113,800 | — | — |
| 2021-09-15 | $35.31 | $37.70 | 185,900 | — | — |
| 2021-09-14 | $38.70 | $41.32 | 84,300 | — | — |
| 2021-09-13 | $36.88 | $39.38 | 75,200 | — | — |
| 2021-09-10 | $35.12 | $37.50 | 90,300 | — | — |
| 2021-09-09 | $32.27 | $34.45 | 175,200 | — | — |
| 2021-09-08 | $36.54 | $39.01 | 93,500 | — | — |
| 2021-09-07 | $34.17 | $36.48 | 100,000 | — | — |
| 2021-09-03 | $29.94 | $31.97 | 41,100 | — | — |
| 2021-09-02 | $29.86 | $31.88 | 39,300 | — | — |
| 2021-09-01 | $28.25 | $30.16 | 26,500 | — | — |
| 2021-08-31 | $28.13 | $30.03 | 41,400 | — | — |
| 2021-08-30 | $28.00 | $29.89 | 33,800 | — | — |
| 2021-08-27 | $27.92 | $29.81 | 34,300 | — | — |
| 2021-08-26 | $27.00 | $28.83 | 42,100 | — | — |
| 2021-08-25 | $28.00 | $29.89 | 44,600 | — | — |
| 2021-08-24 | $24.65 | $26.32 | 37,800 | — | — |
| 2021-08-23 | $23.19 | $24.76 | 49,400 | — | — |
| 2021-08-20 | $22.52 | $24.04 | 46,400 | — | — |
| 2021-08-19 | $22.65 | $24.18 | 81,000 | — | — |
| 2021-08-18 | $27.00 | $28.83 | 142,000 | — | — |
| 2021-08-17 | $24.05 | $25.68 | 60,500 | — | — |
| 2021-08-16 | $21.31 | $22.75 | 63,500 | — | — |
| 2021-08-13 | $20.00 | $21.35 | 98,000 | — | — |
| 2021-08-12 | $19.60 | $20.93 | 19,700 | — | — |
| 2021-08-11 | $19.95 | $21.30 | 30,900 | — | — |
| 2021-08-10 | $19.05 | $20.34 | 18,400 | — | — |
| 2021-08-09 | $18.68 | $19.94 | 13,600 | — | — |
| 2021-08-06 | $19.33 | $20.64 | 41,600 | — | — |
| 2021-08-05 | $18.43 | $19.67 | 9,300 | — | — |
| 2021-08-04 | $18.02 | $19.24 | 39,600 | — | — |
| 2021-08-03 | $15.46 | $16.51 | 6,200 | — | — |
| 2021-08-02 | $16.49 | $17.61 | 7,700 | — | — |
| 2021-07-30 | $15.30 | $16.34 | 1,600 | — | — |
| 2021-07-29 | $15.50 | $16.55 | 4,200 | — | — |
| 2021-07-28 | $15.50 | $16.55 | 9,800 | — | — |
| 2021-07-27 | $15.70 | $16.76 | 8,200 | — | — |
| 2021-07-26 | $15.90 | $16.98 | 1,200 | — | — |
| 2021-07-23 | $15.90 | $16.98 | 12,900 | — | — |
| 2021-07-22 | $14.80 | $15.80 | 6,300 | — | — |
| 2021-07-21 | $15.00 | $16.01 | 16,000 | — | — |
| 2021-07-20 | $14.80 | $15.80 | 14,700 | — | — |
| 2021-07-19 | $15.00 | $16.01 | 30,700 | — | — |
| 2021-07-16 | $16.27 | $17.37 | 7,700 | — | — |
| 2021-07-15 | $16.30 | $17.40 | 5,700 | — | — |
| 2021-07-14 | $16.62 | $17.74 | 5,600 | — | — |
| 2021-07-13 | $16.79 | $17.93 | 12,100 | — | — |
| 2021-07-12 | $17.46 | $18.64 | 4,900 | — | — |
| 2021-07-09 | $17.50 | $18.68 | 3,700 | — | — |
| 2021-07-08 | $18.00 | $19.22 | 2,700 | — | — |
| 2021-07-07 | $17.85 | $19.06 | 26,700 | — | — |
| 2021-07-06 | $18.50 | $19.75 | 4,800 | — | — |
| 2021-07-02 | $19.34 | $20.65 | 8,300 | — | — |
| 2021-07-01 | $19.25 | $20.55 | 3,700 | — | — |
| 2021-06-30 | $19.24 | $20.54 | 77,900 | — | — |
| 2021-06-29 | $18.99 | $20.27 | 13,800 | — | — |
| 2021-06-28 | $19.38 | $20.69 | 3,500 | — | — |
| 2021-06-25 | $19.00 | $20.29 | 1,100 | — | — |
| 2021-06-24 | $19.00 | $20.29 | 1,100 | — | — |
| 2021-06-23 | $19.00 | $20.29 | 2,400 | — | — |
| 2021-06-22 | $19.00 | $20.29 | 6,500 | — | — |
| 2021-06-21 | $18.85 | $20.13 | 3,100 | — | — |
| 2021-06-18 | $19.00 | $20.29 | 7,100 | — | — |
| 2021-06-17 | $19.00 | $20.29 | 6,100 | — | — |
| 2021-06-16 | $19.00 | $20.29 | 2,800 | — | — |
| 2021-06-15 | $19.00 | $20.29 | 5,800 | — | — |
| 2021-06-14 | $19.00 | $20.29 | 3,000 | — | — |
| 2021-06-11 | $19.00 | $20.29 | 6,300 | — | — |
| 2021-06-10 | $19.00 | $20.29 | 1,400 | — | — |
| 2021-06-09 | $19.75 | $21.09 | 16,300 | — | — |
| 2021-06-08 | $19.93 | $21.28 | 7,600 | — | — |
| 2021-06-07 | $19.45 | $20.77 | 11,700 | — | — |
| 2021-06-04 | $19.35 | $20.66 | 11,100 | — | — |
| 2021-06-03 | $18.75 | $20.02 | 4,300 | — | — |
| 2021-06-02 | $18.99 | $20.27 | 18,100 | — | — |
| 2021-06-01 | $18.50 | $19.75 | 18,300 | — | — |
| 2021-05-28 | $18.85 | $20.13 | 17,700 | — | — |
| 2021-05-27 | $18.50 | $19.75 | 45,300 | — | — |
| 2021-05-26 | $17.25 | $18.42 | 68,300 | — | — |
| 2021-05-25 | $16.80 | $17.94 | 36,300 | — | — |
| 2021-05-24 | $16.78 | $17.92 | 23,700 | — | — |
| 2021-05-21 | $16.50 | $17.62 | 4,600 | — | — |
| 2021-05-20 | $16.55 | $17.67 | 12,600 | — | — |
| 2021-05-19 | $16.25 | $17.35 | 14,200 | — | — |
| 2021-05-18 | $16.50 | $17.62 | 11,100 | — | — |
| 2021-05-17 | $16.50 | $17.62 | 18,300 | — | — |
| 2021-05-14 | $17.00 | $18.15 | 16,800 | — | — |
| 2021-05-13 | $17.20 | $18.36 | 19,800 | — | — |
| 2021-05-12 | $17.52 | $18.71 | 20,900 | — | — |
| 2021-05-11 | $17.04 | $18.19 | 74,800 | — | — |
| 2021-05-10 | $16.90 | $18.04 | 6,700 | — | — |
| 2021-05-07 | $16.45 | $17.56 | 8,000 | — | — |
| 2021-05-06 | $16.74 | $17.87 | 4,400 | — | — |
| 2021-05-05 | $16.30 | $17.40 | 8,000 | — | — |
| 2021-05-04 | $15.90 | $16.98 | 6,700 | — | — |
| 2021-05-03 | $15.85 | $16.92 | 5,200 | — | — |
| 2021-04-30 | $15.55 | $16.60 | 1,800 | — | — |
| 2021-04-29 | $15.95 | $17.03 | 20,200 | — | — |
| 2021-04-28 | $15.80 | $16.87 | 3,800 | — | — |
| 2021-04-27 | $15.90 | $16.98 | 3,000 | — | — |
| 2021-04-26 | $15.55 | $16.60 | 6,800 | — | — |
| 2021-04-23 | $15.80 | $16.87 | 8,200 | — | — |
| 2021-04-22 | $16.00 | $17.08 | 9,200 | — | — |
| 2021-04-21 | $16.75 | $17.88 | 31,900 | — | — |
| 2021-04-20 | $16.30 | $17.40 | 20,200 | — | — |
| 2021-04-19 | $16.40 | $17.51 | 14,900 | — | — |
| 2021-04-16 | $16.30 | $17.40 | 30,700 | — | — |
| 2021-04-15 | $16.50 | $17.62 | 10,800 | — | — |
| 2021-04-14 | $16.45 | $17.56 | 19,500 | — | — |
| 2021-04-13 | $16.45 | $17.56 | 21,000 | — | — |
| 2021-04-12 | $16.00 | $17.08 | 6,100 | — | — |
| 2021-04-09 | $16.49 | $17.61 | 11,400 | — | — |
| 2021-04-08 | $15.66 | $16.72 | 4,000 | — | — |
| 2021-04-07 | $16.50 | $17.62 | 8,000 | — | — |
| 2021-04-06 | $17.00 | $18.15 | 7,400 | — | — |
| 2021-04-05 | $15.00 | $16.01 | 25,700 | — | — |
| 2021-04-01 | $14.75 | $15.75 | 10,600 | — | — |
| 2021-03-31 | $13.99 | $14.94 | 26,100 | — | — |
| 2021-03-30 | $14.50 | $15.48 | 10,600 | — | — |
| 2021-03-29 | $14.35 | $15.32 | 25,700 | — | — |
| 2021-03-26 | $15.74 | $16.80 | 23,100 | — | — |
| 2021-03-25 | $15.04 | $16.06 | 20,300 | — | — |
| 2021-03-24 | $17.00 | $18.15 | 19,100 | — | — |
| 2021-03-23 | $17.40 | $18.58 | 26,700 | — | — |
| 2021-03-22 | $18.75 | $20.02 | 56,400 | — | — |
| 2021-03-19 | $17.84 | $19.05 | 28,600 | — | — |
| 2021-03-18 | $17.01 | $18.17 | 17,900 | — | — |
| 2021-03-17 | $16.60 | $17.72 | 32,100 | — | — |
| 2021-03-16 | $16.73 | $17.86 | 46,800 | — | — |
| 2021-03-15 | $17.00 | $18.15 | 116,900 | — | — |
| 2021-03-12 | $15.00 | $16.01 | 59,600 | — | — |
| 2021-03-11 | $14.00 | $14.95 | 144,800 | — | — |
| 2021-03-10 | $11.80 | $12.60 | 80,800 | — | — |
| 2021-03-09 | $11.23 | $11.99 | 33,600 | — | — |
| 2021-03-08 | $10.42 | $11.12 | 27,700 | — | — |
| 2021-03-05 | $10.20 | $10.89 | 40,600 | — | — |
| 2021-03-04 | $9.80 | $10.46 | 29,100 | — | — |
| 2021-03-03 | $10.20 | $10.89 | 48,700 | — | — |
| 2021-03-02 | $10.00 | $10.68 | 49,700 | — | — |
| 2021-03-01 | $10.89 | $11.63 | 90,700 | — | — |
| 2021-02-26 | $10.90 | $11.64 | 105,400 | — | — |
| 2021-02-25 | $10.90 | $11.64 | 232,600 | — | — |
| 2021-02-24 | $7.78 | $8.31 | 10,200 | — | — |
| 2021-02-23 | $7.47 | $7.98 | 11,100 | — | — |
| 2021-02-22 | $7.44 | $7.94 | 18,600 | — | — |
| 2021-02-19 | $7.22 | $7.71 | 3,200 | — | — |
| 2021-02-18 | $7.00 | $7.47 | 14,200 | — | — |
| 2021-02-17 | $6.99 | $7.46 | 25,000 | — | — |
| 2021-02-16 | $7.49 | $8.00 | 22,300 | — | — |
| 2021-02-12 | $7.79 | $8.32 | 22,100 | — | — |
| 2021-02-11 | $8.00 | $8.54 | 12,300 | — | — |
| 2021-02-10 | $7.86 | $8.39 | 24,400 | — | — |
| 2021-02-09 | $8.20 | $8.75 | 25,700 | — | — |
| 2021-02-08 | $8.00 | $8.54 | 44,500 | — | — |
| 2021-02-05 | $6.93 | $7.40 | 6,700 | — | — |
| 2021-02-04 | $6.48 | $6.92 | 9,900 | — | — |
| 2021-02-03 | $6.30 | $6.73 | 15,700 | — | — |
| 2021-02-02 | $6.40 | $6.83 | 12,600 | — | — |
| 2021-02-01 | $6.11 | $6.52 | 34,200 | — | — |
| 2021-01-29 | $6.60 | $7.05 | 78,300 | — | — |
| 2021-01-28 | $7.01 | $7.49 | 36,600 | — | — |
| 2021-01-27 | $7.03 | $7.51 | 83,300 | — | — |
| 2021-01-26 | $8.75 | $9.34 | 66,000 | — | — |
| 2021-01-25 | $8.58 | $9.16 | 133,200 | — | — |
| 2021-01-22 | $6.74 | $7.20 | 50,400 | — | — |
| 2021-01-21 | $6.60 | $7.05 | 69,100 | — | — |
| 2021-01-20 | $5.29 | $5.65 | 33,300 | — | — |
| 2021-01-19 | $4.95 | $5.28 | 11,500 | — | — |
| 2021-01-15 | $4.90 | $5.23 | 8,500 | — | — |
| 2021-01-14 | $5.00 | $5.34 | 17,500 | — | — |
| 2021-01-13 | $5.00 | $5.34 | 34,500 | — | — |
| 2021-01-12 | $5.25 | $5.61 | 36,500 | — | — |
| 2021-01-11 | $5.20 | $5.55 | 21,500 | — | — |
| 2021-01-08 | $5.10 | $5.45 | 74,500 | — | — |
| 2021-01-07 | $4.90 | $5.23 | 39,100 | — | — |
| 2021-01-06 | $4.70 | $5.02 | 47,400 | — | — |
| 2021-01-05 | $4.81 | $5.14 | 21,900 | — | — |
| 2021-01-04 | $4.51 | $4.82 | 57,000 | — | — |