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
- 2019-10-29 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 | $11.23 | $11.23 | 132,100 | — | — |
| 2021-12-30 | $11.80 | $11.80 | 73,500 | — | — |
| 2021-12-29 | $11.51 | $11.51 | 91,000 | — | — |
| 2021-12-28 | $11.28 | $11.28 | 62,700 | — | — |
| 2021-12-27 | $11.62 | $11.62 | 75,200 | — | — |
| 2021-12-23 | $11.66 | $11.66 | 83,500 | — | — |
| 2021-12-22 | $11.59 | $11.59 | 45,300 | — | — |
| 2021-12-21 | $11.27 | $11.27 | 64,300 | — | — |
| 2021-12-20 | $10.69 | $10.69 | 66,900 | — | — |
| 2021-12-17 | $11.36 | $11.36 | 150,400 | — | — |
| 2021-12-16 | $10.50 | $10.50 | 39,900 | — | — |
| 2021-12-15 | $10.62 | $10.62 | 68,400 | — | — |
| 2021-12-14 | $10.38 | $10.38 | 78,000 | — | — |
| 2021-12-13 | $10.60 | $10.60 | 52,200 | — | — |
| 2021-12-10 | $11.53 | $11.53 | 24,800 | — | — |
| 2021-12-09 | $11.62 | $11.62 | 34,500 | — | — |
| 2021-12-08 | $11.98 | $11.98 | 134,900 | — | — |
| 2021-12-07 | $11.77 | $11.77 | 70,800 | — | — |
| 2021-12-06 | $11.41 | $11.41 | 44,300 | — | — |
| 2021-12-03 | $11.15 | $11.15 | 128,400 | — | — |
| 2021-12-02 | $10.93 | $10.93 | 107,500 | — | — |
| 2021-12-01 | $10.59 | $10.59 | 72,800 | — | — |
| 2021-11-30 | $10.95 | $10.95 | 76,500 | — | — |
| 2021-11-29 | $10.87 | $10.87 | 79,500 | — | — |
| 2021-11-26 | $11.32 | $11.32 | 50,600 | — | — |
| 2021-11-24 | $11.55 | $11.55 | 65,100 | — | — |
| 2021-11-23 | $11.45 | $11.45 | 100,400 | — | — |
| 2021-11-22 | $11.96 | $11.96 | 104,600 | — | — |
| 2021-11-19 | $12.18 | $12.18 | 58,100 | — | — |
| 2021-11-18 | $11.94 | $11.94 | 76,300 | — | — |
| 2021-11-17 | $11.89 | $11.89 | 29,700 | — | — |
| 2021-11-16 | $11.80 | $11.80 | 38,200 | — | — |
| 2021-11-15 | $12.06 | $12.06 | 30,000 | — | — |
| 2021-11-12 | $12.06 | $12.06 | 33,600 | — | — |
| 2021-11-11 | $11.89 | $11.89 | 56,400 | — | — |
| 2021-11-10 | $11.63 | $11.63 | 94,500 | — | — |
| 2021-11-09 | $12.27 | $12.27 | 50,400 | — | — |
| 2021-11-08 | $12.52 | $12.52 | 102,900 | — | — |
| 2021-11-05 | $11.30 | $11.30 | 499,900 | — | — |
| 2021-11-04 | $13.55 | $13.55 | 105,100 | — | — |
| 2021-11-03 | $13.28 | $13.28 | 69,900 | — | — |
| 2021-11-02 | $13.25 | $13.25 | 105,400 | — | — |
| 2021-11-01 | $13.43 | $13.43 | 115,500 | — | — |
| 2021-10-29 | $13.51 | $13.51 | 62,100 | — | — |
| 2021-10-28 | $13.45 | $13.45 | 37,300 | — | — |
| 2021-10-27 | $13.42 | $13.42 | 117,100 | — | — |
| 2021-10-26 | $13.52 | $13.52 | 177,000 | — | — |
| 2021-10-25 | $14.40 | $14.40 | 244,700 | — | — |
| 2021-10-22 | $14.36 | $14.36 | 25,500 | — | — |
| 2021-10-21 | $14.58 | $14.58 | 53,200 | — | — |
| 2021-10-20 | $14.75 | $14.75 | 28,100 | — | — |
| 2021-10-19 | $15.00 | $15.00 | 77,200 | — | — |
| 2021-10-18 | $14.35 | $14.35 | 52,900 | — | — |
| 2021-10-15 | $15.01 | $15.01 | 36,600 | — | — |
| 2021-10-14 | $15.05 | $15.05 | 20,200 | — | — |
| 2021-10-13 | $15.20 | $15.20 | 35,600 | — | — |
| 2021-10-12 | $14.34 | $14.34 | 28,800 | — | — |
| 2021-10-11 | $14.38 | $14.38 | 30,600 | — | — |
| 2021-10-08 | $14.24 | $14.24 | 51,800 | — | — |
| 2021-10-07 | $14.01 | $14.01 | 99,300 | — | — |
| 2021-10-06 | $13.73 | $13.73 | 27,200 | — | — |
| 2021-10-05 | $13.77 | $13.77 | 33,500 | — | — |
| 2021-10-04 | $13.71 | $13.71 | 105,900 | — | — |
| 2021-10-01 | $14.23 | $14.23 | 79,200 | — | — |
| 2021-09-30 | $14.64 | $14.64 | 154,400 | — | — |
| 2021-09-29 | $15.20 | $15.20 | 99,100 | — | — |
| 2021-09-28 | $15.15 | $15.15 | 86,100 | — | — |
| 2021-09-27 | $15.64 | $15.64 | 52,000 | — | — |
| 2021-09-24 | $14.98 | $14.98 | 57,100 | — | — |
| 2021-09-23 | $15.55 | $15.55 | 111,000 | — | — |
| 2021-09-22 | $15.49 | $15.49 | 60,100 | — | — |
| 2021-09-21 | $14.11 | $14.11 | 14,700 | — | — |
| 2021-09-20 | $14.20 | $14.20 | 73,300 | — | — |
| 2021-09-17 | $14.62 | $14.62 | 32,500 | — | — |
| 2021-09-16 | $14.44 | $14.44 | 36,100 | — | — |
| 2021-09-15 | $13.81 | $13.81 | 29,800 | — | — |
| 2021-09-14 | $14.00 | $14.00 | 36,100 | — | — |
| 2021-09-13 | $14.29 | $14.29 | 36,900 | — | — |
| 2021-09-10 | $14.55 | $14.55 | 34,200 | — | — |
| 2021-09-09 | $14.35 | $14.35 | 28,500 | — | — |
| 2021-09-08 | $14.51 | $14.51 | 27,500 | — | — |
| 2021-09-07 | $14.75 | $14.75 | 39,300 | — | — |
| 2021-09-03 | $15.56 | $15.56 | 20,000 | — | — |
| 2021-09-02 | $15.77 | $15.77 | 35,100 | — | — |
| 2021-09-01 | $15.94 | $15.94 | 67,700 | — | — |
| 2021-08-31 | $14.86 | $14.86 | 21,400 | — | — |
| 2021-08-30 | $14.83 | $14.83 | 48,900 | — | — |
| 2021-08-27 | $14.93 | $14.93 | 32,400 | — | — |
| 2021-08-26 | $14.78 | $14.78 | 71,800 | — | — |
| 2021-08-25 | $15.03 | $15.03 | 132,600 | — | — |
| 2021-08-24 | $14.52 | $14.52 | 90,600 | — | — |
| 2021-08-23 | $14.89 | $14.89 | 53,700 | — | — |
| 2021-08-20 | $14.72 | $14.72 | 26,300 | — | — |
| 2021-08-19 | $14.20 | $14.20 | 21,800 | — | — |
| 2021-08-18 | $14.58 | $14.58 | 34,400 | — | — |
| 2021-08-17 | $14.40 | $14.40 | 38,700 | — | — |
| 2021-08-16 | $14.66 | $14.66 | 37,400 | — | — |
| 2021-08-13 | $15.25 | $15.25 | 40,800 | — | — |
| 2021-08-12 | $15.41 | $15.41 | 39,300 | — | — |
| 2021-08-11 | $14.79 | $14.79 | 60,000 | — | — |
| 2021-08-10 | $16.00 | $16.00 | 71,100 | — | — |
| 2021-08-09 | $15.85 | $15.85 | 57,500 | — | — |
| 2021-08-06 | $16.39 | $16.39 | 137,100 | — | — |
| 2021-08-05 | $17.55 | $17.55 | 922,400 | — | — |
| 2021-08-04 | $13.60 | $13.60 | 45,200 | — | — |
| 2021-08-03 | $14.26 | $14.26 | 131,300 | — | — |
| 2021-08-02 | $13.80 | $13.80 | 297,000 | — | — |
| 2021-07-30 | $14.60 | $14.60 | 35,900 | — | — |
| 2021-07-29 | $14.88 | $14.88 | 28,000 | — | — |
| 2021-07-28 | $14.95 | $14.95 | 88,400 | — | — |
| 2021-07-27 | $14.69 | $14.69 | 51,000 | — | — |
| 2021-07-26 | $14.68 | $14.68 | 39,200 | — | — |
| 2021-07-23 | $15.22 | $15.22 | 57,300 | — | — |
| 2021-07-22 | $15.21 | $15.21 | 27,700 | — | — |
| 2021-07-21 | $15.22 | $15.22 | 90,900 | — | — |
| 2021-07-20 | $15.50 | $15.50 | 49,700 | — | — |
| 2021-07-19 | $15.15 | $15.15 | 65,700 | — | — |
| 2021-07-16 | $15.80 | $15.80 | 68,700 | — | — |
| 2021-07-15 | $16.20 | $16.20 | 39,900 | — | — |
| 2021-07-14 | $17.27 | $17.27 | 48,500 | — | — |
| 2021-07-13 | $17.62 | $17.62 | 51,200 | — | — |
| 2021-07-12 | $17.88 | $17.88 | 45,700 | — | — |
| 2021-07-09 | $17.55 | $17.55 | 37,400 | — | — |
| 2021-07-08 | $16.33 | $16.33 | 27,500 | — | — |
| 2021-07-07 | $16.10 | $16.10 | 28,900 | — | — |
| 2021-07-06 | $16.34 | $16.34 | 93,500 | — | — |
| 2021-07-02 | $16.38 | $16.38 | 48,300 | — | — |
| 2021-07-01 | $16.51 | $16.51 | 25,000 | — | — |
| 2021-06-30 | $16.36 | $16.36 | 79,900 | — | — |
| 2021-06-29 | $16.00 | $16.00 | 135,000 | — | — |
| 2021-06-28 | $17.21 | $17.21 | 75,300 | — | — |
| 2021-06-25 | $18.33 | $18.33 | 24,100 | — | — |
| 2021-06-24 | $18.16 | $18.16 | 26,200 | — | — |
| 2021-06-23 | $18.28 | $18.28 | 36,900 | — | — |
| 2021-06-22 | $18.45 | $18.45 | 16,100 | — | — |
| 2021-06-21 | $18.42 | $18.42 | 13,700 | — | — |
| 2021-06-18 | $18.54 | $18.54 | 17,700 | — | — |
| 2021-06-17 | $18.68 | $18.68 | 32,000 | — | — |
| 2021-06-16 | $19.29 | $19.29 | 25,600 | — | — |
| 2021-06-15 | $18.96 | $18.96 | 23,000 | — | — |
| 2021-06-14 | $19.19 | $19.19 | 17,300 | — | — |
| 2021-06-11 | $18.76 | $18.76 | 13,200 | — | — |
| 2021-06-10 | $18.32 | $18.32 | 8,000 | — | — |
| 2021-06-09 | $18.50 | $18.50 | 35,400 | — | — |
| 2021-06-08 | $18.36 | $18.36 | 30,900 | — | — |
| 2021-06-07 | $17.77 | $17.77 | 33,300 | — | — |
| 2021-06-04 | $17.54 | $17.54 | 77,800 | — | — |
| 2021-06-03 | $17.56 | $17.56 | 18,700 | — | — |
| 2021-06-02 | $17.85 | $17.85 | 35,800 | — | — |
| 2021-06-01 | $17.52 | $17.52 | 17,600 | — | — |
| 2021-05-28 | $17.67 | $17.67 | 27,000 | — | — |
| 2021-05-27 | $18.26 | $18.26 | 29,000 | — | — |
| 2021-05-26 | $18.47 | $18.47 | 28,000 | — | — |
| 2021-05-25 | $18.17 | $18.17 | 29,900 | — | — |
| 2021-05-24 | $18.58 | $18.58 | 17,800 | — | — |
| 2021-05-21 | $18.72 | $18.72 | 18,300 | — | — |
| 2021-05-20 | $18.84 | $18.84 | 30,400 | — | — |
| 2021-05-19 | $18.34 | $18.34 | 62,200 | — | — |
| 2021-05-18 | $17.52 | $17.52 | 14,500 | — | — |
| 2021-05-17 | $17.09 | $17.09 | 36,200 | — | — |
| 2021-05-14 | $16.87 | $16.87 | 52,300 | — | — |
| 2021-05-13 | $16.82 | $16.82 | 192,300 | — | — |
| 2021-05-12 | $17.78 | $17.78 | 52,600 | — | — |
| 2021-05-11 | $18.97 | $18.97 | 53,500 | — | — |
| 2021-05-10 | $18.58 | $18.58 | 75,100 | — | — |
| 2021-05-07 | $20.19 | $20.19 | 80,100 | — | — |
| 2021-05-06 | $20.12 | $20.12 | 116,200 | — | — |
| 2021-05-05 | $18.19 | $18.19 | 48,800 | — | — |
| 2021-05-04 | $18.32 | $18.32 | 90,300 | — | — |
| 2021-05-03 | $17.69 | $17.69 | 39,800 | — | — |
| 2021-04-30 | $18.15 | $18.15 | 49,900 | — | — |
| 2021-04-29 | $18.24 | $18.24 | 40,000 | — | — |
| 2021-04-28 | $18.84 | $18.84 | 33,500 | — | — |
| 2021-04-27 | $18.79 | $18.79 | 49,900 | — | — |
| 2021-04-26 | $18.89 | $18.89 | 117,300 | — | — |
| 2021-04-23 | $19.19 | $19.19 | 52,700 | — | — |
| 2021-04-22 | $18.90 | $18.90 | 63,200 | — | — |
| 2021-04-21 | $18.74 | $18.74 | 27,700 | — | — |
| 2021-04-20 | $18.74 | $18.74 | 47,800 | — | — |
| 2021-04-19 | $20.06 | $20.06 | 46,500 | — | — |
| 2021-04-16 | $20.17 | $20.17 | 49,400 | — | — |
| 2021-04-15 | $19.82 | $19.82 | 36,700 | — | — |
| 2021-04-14 | $19.98 | $19.98 | 36,500 | — | — |
| 2021-04-13 | $20.44 | $20.44 | 44,600 | — | — |
| 2021-04-12 | $19.97 | $19.97 | 50,300 | — | — |
| 2021-04-09 | $20.50 | $20.50 | 38,400 | — | — |
| 2021-04-08 | $19.71 | $19.71 | 74,300 | — | — |
| 2021-04-07 | $18.63 | $18.63 | 79,300 | — | — |
| 2021-04-06 | $20.32 | $20.32 | 47,000 | — | — |
| 2021-04-05 | $20.12 | $20.12 | 55,300 | — | — |
| 2021-04-01 | $20.59 | $20.59 | 39,800 | — | — |
| 2021-03-31 | $20.14 | $20.14 | 166,100 | — | — |
| 2021-03-30 | $19.27 | $19.27 | 42,000 | — | — |
| 2021-03-29 | $19.47 | $19.47 | 111,000 | — | — |
| 2021-03-26 | $19.16 | $19.16 | 81,300 | — | — |
| 2021-03-25 | $20.05 | $20.05 | 127,900 | — | — |
| 2021-03-24 | $20.43 | $20.43 | 42,400 | — | — |
| 2021-03-23 | $20.93 | $20.93 | 55,100 | — | — |
| 2021-03-22 | $22.19 | $22.19 | 39,600 | — | — |
| 2021-03-19 | $23.06 | $23.06 | 87,600 | — | — |
| 2021-03-18 | $22.08 | $22.08 | 36,800 | — | — |
| 2021-03-17 | $22.56 | $22.56 | 60,900 | — | — |
| 2021-03-16 | $22.63 | $22.63 | 37,200 | — | — |
| 2021-03-15 | $23.42 | $23.42 | 65,900 | — | — |
| 2021-03-12 | $23.19 | $23.19 | 38,200 | — | — |
| 2021-03-11 | $23.14 | $23.14 | 38,100 | — | — |
| 2021-03-10 | $22.95 | $22.95 | 108,700 | — | — |
| 2021-03-09 | $22.18 | $22.18 | 55,900 | — | — |
| 2021-03-08 | $21.72 | $21.72 | 81,400 | — | — |
| 2021-03-05 | $22.27 | $22.27 | 177,800 | — | — |
| 2021-03-04 | $22.37 | $22.37 | 263,700 | — | — |
| 2021-03-03 | $21.77 | $21.77 | 90,000 | — | — |
| 2021-03-02 | $22.49 | $22.49 | 36,000 | — | — |
| 2021-03-01 | $22.88 | $22.88 | 54,100 | — | — |
| 2021-02-26 | $22.03 | $22.03 | 104,500 | — | — |
| 2021-02-25 | $21.57 | $21.57 | 110,600 | — | — |
| 2021-02-24 | $23.23 | $23.23 | 149,500 | — | — |
| 2021-02-23 | $23.41 | $23.41 | 188,400 | — | — |
| 2021-02-22 | $24.36 | $24.36 | 64,000 | — | — |
| 2021-02-19 | $24.91 | $24.91 | 89,900 | — | — |
| 2021-02-18 | $25.00 | $25.00 | 66,200 | — | — |
| 2021-02-17 | $25.34 | $25.34 | 96,100 | — | — |
| 2021-02-16 | $26.67 | $26.67 | 56,300 | — | — |
| 2021-02-12 | $26.20 | $26.20 | 47,000 | — | — |
| 2021-02-11 | $26.57 | $26.57 | 50,900 | — | — |
| 2021-02-10 | $27.30 | $27.30 | 38,500 | — | — |
| 2021-02-09 | $27.93 | $27.93 | 38,600 | — | — |
| 2021-02-08 | $27.90 | $27.90 | 70,000 | — | — |
| 2021-02-05 | $28.09 | $28.09 | 95,500 | — | — |
| 2021-02-04 | $27.69 | $27.69 | 200,700 | — | — |
| 2021-02-03 | $25.24 | $25.24 | 101,600 | — | — |
| 2021-02-02 | $25.75 | $25.75 | 85,400 | — | — |
| 2021-02-01 | $27.14 | $27.14 | 147,700 | — | — |
| 2021-01-29 | $26.12 | $26.12 | 95,700 | — | — |
| 2021-01-28 | $26.97 | $26.97 | 127,700 | — | — |
| 2021-01-27 | $26.52 | $26.52 | 193,200 | — | — |
| 2021-01-26 | $27.30 | $27.30 | 113,900 | — | — |
| 2021-01-25 | $26.69 | $26.69 | 152,200 | — | — |
| 2021-01-22 | $25.94 | $25.94 | 92,600 | — | — |
| 2021-01-21 | $26.37 | $26.37 | 118,400 | — | — |
| 2021-01-20 | $25.38 | $25.38 | 102,000 | — | — |
| 2021-01-19 | $23.70 | $23.70 | 39,000 | — | — |
| 2021-01-15 | $25.03 | $25.03 | 63,600 | — | — |
| 2021-01-14 | $24.45 | $24.45 | 41,000 | — | — |
| 2021-01-13 | $24.07 | $24.07 | 59,100 | — | — |
| 2021-01-12 | $24.35 | $24.35 | 87,700 | — | — |
| 2021-01-11 | $24.99 | $24.99 | 43,600 | — | — |
| 2021-01-08 | $24.80 | $24.80 | 51,000 | — | — |
| 2021-01-07 | $24.71 | $24.71 | 58,500 | — | — |
| 2021-01-06 | $24.38 | $24.38 | 140,700 | — | — |
| 2021-01-05 | $22.29 | $22.29 | 98,200 | — | — |
| 2021-01-04 | $21.96 | $21.96 | 101,400 | — | — |