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
- 2020-08-05 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 | $13.47 | $13.47 | 454,000 | — | — |
| 2021-12-30 | $13.64 | $13.64 | 678,500 | — | — |
| 2021-12-29 | $13.62 | $13.62 | 424,300 | — | — |
| 2021-12-28 | $13.87 | $13.87 | 361,200 | — | — |
| 2021-12-27 | $14.05 | $14.05 | 367,300 | — | — |
| 2021-12-23 | $14.20 | $14.20 | 377,400 | — | — |
| 2021-12-22 | $14.07 | $14.07 | 692,300 | — | — |
| 2021-12-21 | $13.79 | $13.79 | 706,900 | — | — |
| 2021-12-20 | $13.09 | $13.09 | 980,400 | — | — |
| 2021-12-17 | $13.52 | $13.52 | 3,010,500 | — | — |
| 2021-12-16 | $13.19 | $13.19 | 811,300 | — | — |
| 2021-12-15 | $13.44 | $13.44 | 1,102,800 | — | — |
| 2021-12-14 | $12.85 | $12.85 | 1,064,700 | — | — |
| 2021-12-13 | $12.84 | $12.84 | 1,127,300 | — | — |
| 2021-12-10 | $13.41 | $13.41 | 757,000 | — | — |
| 2021-12-09 | $13.51 | $13.51 | 1,083,000 | — | — |
| 2021-12-08 | $13.68 | $13.68 | 1,462,200 | — | — |
| 2021-12-07 | $13.70 | $13.70 | 744,600 | — | — |
| 2021-12-06 | $13.43 | $13.43 | 736,900 | — | — |
| 2021-12-03 | $13.35 | $13.35 | 649,000 | — | — |
| 2021-12-02 | $13.62 | $13.62 | 1,031,200 | — | — |
| 2021-12-01 | $13.40 | $13.40 | 946,400 | — | — |
| 2021-11-30 | $14.26 | $14.26 | 884,100 | — | — |
| 2021-11-29 | $14.75 | $14.75 | 545,400 | — | — |
| 2021-11-26 | $14.83 | $14.83 | 576,200 | — | — |
| 2021-11-24 | $15.57 | $15.57 | 763,400 | — | — |
| 2021-11-23 | $15.22 | $15.22 | 1,316,100 | — | — |
| 2021-11-22 | $15.27 | $15.27 | 794,400 | — | — |
| 2021-11-19 | $15.35 | $15.35 | 1,418,500 | — | — |
| 2021-11-18 | $16.36 | $16.36 | 922,300 | — | — |
| 2021-11-17 | $16.19 | $16.19 | 1,698,400 | — | — |
| 2021-11-16 | $16.70 | $16.70 | 6,588,000 | — | — |
| 2021-11-15 | $14.99 | $14.99 | 1,652,700 | — | — |
| 2021-11-12 | $14.84 | $14.84 | 1,030,700 | — | — |
| 2021-11-11 | $14.75 | $14.75 | 832,300 | — | — |
| 2021-11-10 | $14.36 | $14.36 | 1,240,600 | — | — |
| 2021-11-09 | $14.74 | $14.74 | 798,700 | — | — |
| 2021-11-08 | $14.73 | $14.73 | 458,900 | — | — |
| 2021-11-05 | $14.61 | $14.61 | 940,700 | — | — |
| 2021-11-04 | $14.68 | $14.68 | 1,297,600 | — | — |
| 2021-11-03 | $14.32 | $14.32 | 1,524,400 | — | — |
| 2021-11-02 | $13.45 | $13.45 | 1,109,100 | — | — |
| 2021-11-01 | $13.62 | $13.62 | 1,199,100 | — | — |
| 2021-10-29 | $13.29 | $13.29 | 817,400 | — | — |
| 2021-10-28 | $13.47 | $13.47 | 1,253,200 | — | — |
| 2021-10-27 | $13.88 | $13.88 | 552,100 | — | — |
| 2021-10-26 | $14.17 | $14.17 | 629,600 | — | — |
| 2021-10-25 | $14.64 | $14.64 | 496,400 | — | — |
| 2021-10-22 | $14.64 | $14.64 | 488,300 | — | — |
| 2021-10-21 | $14.64 | $14.64 | 854,300 | — | — |
| 2021-10-20 | $14.50 | $14.50 | 489,000 | — | — |
| 2021-10-19 | $14.42 | $14.42 | 965,900 | — | — |
| 2021-10-18 | $14.00 | $14.00 | 1,367,600 | — | — |
| 2021-10-15 | $14.94 | $14.94 | 1,618,800 | — | — |
| 2021-10-14 | $14.80 | $14.80 | 1,470,600 | — | — |
| 2021-10-13 | $15.06 | $15.06 | 498,100 | — | — |
| 2021-10-12 | $15.14 | $15.14 | 515,600 | — | — |
| 2021-10-11 | $15.04 | $15.04 | 881,000 | — | — |
| 2021-10-08 | $15.00 | $15.00 | 890,700 | — | — |
| 2021-10-07 | $14.43 | $14.43 | 1,685,600 | — | — |
| 2021-10-06 | $14.86 | $14.86 | 797,500 | — | — |
| 2021-10-05 | $14.42 | $14.42 | 680,600 | — | — |
| 2021-10-04 | $14.28 | $14.28 | 1,107,800 | — | — |
| 2021-10-01 | $14.43 | $14.43 | 1,176,600 | — | — |
| 2021-09-30 | $14.22 | $14.22 | 1,404,700 | — | — |
| 2021-09-29 | $14.15 | $14.15 | 1,182,200 | — | — |
| 2021-09-28 | $13.83 | $13.83 | 864,300 | — | — |
| 2021-09-27 | $14.11 | $14.11 | 1,200,500 | — | — |
| 2021-09-24 | $13.99 | $13.99 | 1,200,700 | — | — |
| 2021-09-23 | $14.19 | $14.19 | 779,800 | — | — |
| 2021-09-22 | $14.10 | $14.10 | 707,700 | — | — |
| 2021-09-21 | $14.15 | $14.15 | 1,764,500 | — | — |
| 2021-09-20 | $14.00 | $14.00 | 1,652,500 | — | — |
| 2021-09-17 | $14.85 | $14.85 | 10,345,000 | — | — |
| 2021-09-16 | $15.12 | $15.12 | 1,502,300 | — | — |
| 2021-09-15 | $14.55 | $14.55 | 2,039,000 | — | — |
| 2021-09-14 | $14.70 | $14.70 | 2,073,300 | — | — |
| 2021-09-13 | $14.76 | $14.76 | 3,518,800 | — | — |
| 2021-09-10 | $14.61 | $14.61 | 1,791,700 | — | — |
| 2021-09-09 | $14.44 | $14.44 | 1,526,100 | — | — |
| 2021-09-08 | $14.50 | $14.50 | 1,432,900 | — | — |
| 2021-09-07 | $14.28 | $14.28 | 1,171,600 | — | — |
| 2021-09-03 | $14.35 | $14.35 | 931,500 | — | — |
| 2021-09-02 | $14.18 | $14.18 | 1,105,900 | — | — |
| 2021-09-01 | $14.25 | $14.25 | 1,415,200 | — | — |
| 2021-08-31 | $13.97 | $13.97 | 1,054,300 | — | — |
| 2021-08-30 | $13.93 | $13.93 | 2,255,600 | — | — |
| 2021-08-27 | $13.50 | $13.50 | 902,100 | — | — |
| 2021-08-26 | $13.52 | $13.52 | 687,000 | — | — |
| 2021-08-25 | $13.59 | $13.59 | 884,800 | — | — |
| 2021-08-24 | $13.75 | $13.75 | 783,900 | — | — |
| 2021-08-23 | $13.46 | $13.46 | 1,247,600 | — | — |
| 2021-08-20 | $13.31 | $13.31 | 921,500 | — | — |
| 2021-08-19 | $13.24 | $13.24 | 1,001,400 | — | — |
| 2021-08-18 | $13.40 | $13.40 | 1,361,600 | — | — |
| 2021-08-17 | $13.48 | $13.48 | 975,800 | — | — |
| 2021-08-16 | $13.90 | $13.90 | 2,176,200 | — | — |
| 2021-08-13 | $13.46 | $13.46 | 3,730,000 | — | — |
| 2021-08-12 | $14.31 | $14.31 | 6,738,200 | — | — |
| 2021-08-11 | $16.67 | $16.67 | 1,876,900 | — | — |
| 2021-08-10 | $16.74 | $16.74 | 903,300 | — | — |
| 2021-08-09 | $17.00 | $17.00 | 943,600 | — | — |
| 2021-08-06 | $17.25 | $17.25 | 619,600 | — | — |
| 2021-08-05 | $17.13 | $17.13 | 2,110,100 | — | — |
| 2021-08-04 | $17.04 | $17.04 | 967,900 | — | — |
| 2021-08-03 | $17.26 | $17.26 | 1,406,900 | — | — |
| 2021-08-02 | $17.84 | $17.84 | 911,300 | — | — |
| 2021-07-30 | $17.75 | $17.75 | 562,000 | — | — |
| 2021-07-29 | $18.20 | $18.20 | 357,000 | — | — |
| 2021-07-28 | $18.18 | $18.18 | 395,600 | — | — |
| 2021-07-27 | $18.09 | $18.09 | 549,300 | — | — |
| 2021-07-26 | $18.53 | $18.53 | 516,700 | — | — |
| 2021-07-23 | $18.52 | $18.52 | 695,100 | — | — |
| 2021-07-22 | $17.99 | $17.99 | 2,295,900 | — | — |
| 2021-07-21 | $19.20 | $19.20 | 412,900 | — | — |
| 2021-07-20 | $18.79 | $18.79 | 730,700 | — | — |
| 2021-07-19 | $18.68 | $18.68 | 651,800 | — | — |
| 2021-07-16 | $18.98 | $18.98 | 1,047,900 | — | — |
| 2021-07-15 | $19.19 | $19.19 | 509,900 | — | — |
| 2021-07-14 | $19.36 | $19.36 | 756,900 | — | — |
| 2021-07-13 | $19.32 | $19.32 | 387,300 | — | — |
| 2021-07-12 | $19.57 | $19.57 | 416,000 | — | — |
| 2021-07-09 | $19.75 | $19.75 | 320,200 | — | — |
| 2021-07-08 | $19.45 | $19.45 | 557,800 | — | — |
| 2021-07-07 | $19.53 | $19.53 | 528,200 | — | — |
| 2021-07-06 | $19.96 | $19.96 | 621,700 | — | — |
| 2021-07-02 | $20.01 | $20.01 | 529,200 | — | — |
| 2021-07-01 | $20.08 | $20.08 | 857,800 | — | — |
| 2021-06-30 | $19.61 | $19.61 | 953,500 | — | — |
| 2021-06-29 | $19.74 | $19.74 | 917,500 | — | — |
| 2021-06-28 | $19.56 | $19.56 | 570,800 | — | — |
| 2021-06-25 | $19.86 | $19.86 | 3,196,100 | — | — |
| 2021-06-24 | $19.77 | $19.77 | 657,300 | — | — |
| 2021-06-23 | $19.49 | $19.49 | 962,600 | — | — |
| 2021-06-22 | $19.35 | $19.35 | 809,700 | — | — |
| 2021-06-21 | $19.64 | $19.64 | 1,033,800 | — | — |
| 2021-06-18 | $19.25 | $19.25 | 2,134,000 | — | — |
| 2021-06-17 | $19.86 | $19.86 | 979,300 | — | — |
| 2021-06-16 | $20.22 | $20.22 | 750,100 | — | — |
| 2021-06-15 | $20.34 | $20.34 | 795,100 | — | — |
| 2021-06-14 | $20.86 | $20.86 | 655,300 | — | — |
| 2021-06-11 | $20.86 | $20.86 | 573,300 | — | — |
| 2021-06-10 | $20.86 | $20.86 | 731,400 | — | — |
| 2021-06-09 | $21.17 | $21.17 | 780,200 | — | — |
| 2021-06-08 | $21.25 | $21.25 | 1,418,100 | — | — |
| 2021-06-07 | $21.01 | $21.01 | 1,170,700 | — | — |
| 2021-06-04 | $20.85 | $20.85 | 697,600 | — | — |
| 2021-06-03 | $20.72 | $20.72 | 863,000 | — | — |
| 2021-06-02 | $20.83 | $20.83 | 1,166,300 | — | — |
| 2021-06-01 | $20.18 | $20.18 | 856,700 | — | — |
| 2021-05-28 | $20.18 | $20.18 | 1,144,900 | — | — |
| 2021-05-27 | $21.01 | $21.01 | 1,231,600 | — | — |
| 2021-05-26 | $20.66 | $20.66 | 936,500 | — | — |
| 2021-05-25 | $20.82 | $20.82 | 793,100 | — | — |
| 2021-05-24 | $20.83 | $20.83 | 727,200 | — | — |
| 2021-05-21 | $20.43 | $20.43 | 500,800 | — | — |
| 2021-05-20 | $20.15 | $20.15 | 648,500 | — | — |
| 2021-05-19 | $19.53 | $19.53 | 723,700 | — | — |
| 2021-05-18 | $19.77 | $19.77 | 733,900 | — | — |
| 2021-05-17 | $19.84 | $19.84 | 1,434,400 | — | — |
| 2021-05-14 | $19.46 | $19.46 | 1,164,600 | — | — |
| 2021-05-13 | $18.34 | $18.34 | 2,282,500 | — | — |
| 2021-05-12 | $18.28 | $18.28 | 5,387,200 | — | — |
| 2021-05-11 | $19.01 | $19.01 | 8,989,900 | — | — |
| 2021-05-10 | $24.02 | $24.02 | 1,574,100 | — | — |
| 2021-05-07 | $23.72 | $23.72 | 778,300 | — | — |
| 2021-05-06 | $23.90 | $23.90 | 665,500 | — | — |
| 2021-05-05 | $23.95 | $23.95 | 582,200 | — | — |
| 2021-05-04 | $23.94 | $23.94 | 680,500 | — | — |
| 2021-05-03 | $24.05 | $24.05 | 846,300 | — | — |
| 2021-04-30 | $24.87 | $24.87 | 532,100 | — | — |
| 2021-04-29 | $24.68 | $24.68 | 771,800 | — | — |
| 2021-04-28 | $24.51 | $24.51 | 543,500 | — | — |
| 2021-04-27 | $24.82 | $24.82 | 599,500 | — | — |
| 2021-04-26 | $24.93 | $24.93 | 960,600 | — | — |
| 2021-04-23 | $24.79 | $24.79 | 644,900 | — | — |
| 2021-04-22 | $24.86 | $24.86 | 880,900 | — | — |
| 2021-04-21 | $24.99 | $24.99 | 598,900 | — | — |
| 2021-04-20 | $25.00 | $25.00 | 1,725,500 | — | — |
| 2021-04-19 | $25.34 | $25.34 | 717,400 | — | — |
| 2021-04-16 | $24.95 | $24.95 | 2,543,000 | — | — |
| 2021-04-15 | $25.18 | $25.18 | 679,000 | — | — |
| 2021-04-14 | $25.51 | $25.51 | 1,482,000 | — | — |
| 2021-04-13 | $25.09 | $25.09 | 704,200 | — | — |
| 2021-04-12 | $24.90 | $24.90 | 1,416,100 | — | — |
| 2021-04-09 | $26.07 | $26.07 | 1,363,100 | — | — |
| 2021-04-08 | $25.61 | $25.61 | 1,005,600 | — | — |
| 2021-04-07 | $25.34 | $25.34 | 772,400 | — | — |
| 2021-04-06 | $25.48 | $25.48 | 1,974,500 | — | — |
| 2021-04-05 | $26.04 | $26.04 | 1,765,700 | — | — |
| 2021-04-01 | $25.00 | $25.00 | 3,439,600 | — | — |
| 2021-03-31 | $23.78 | $23.78 | 2,350,300 | — | — |
| 2021-03-30 | $23.52 | $23.52 | 706,300 | — | — |
| 2021-03-29 | $23.30 | $23.30 | 520,300 | — | — |
| 2021-03-26 | $23.57 | $23.57 | 1,810,100 | — | — |
| 2021-03-25 | $23.75 | $23.75 | 3,757,700 | — | — |
| 2021-03-24 | $22.71 | $22.71 | 785,800 | — | — |
| 2021-03-23 | $22.68 | $22.68 | 1,589,700 | — | — |
| 2021-03-22 | $23.70 | $23.70 | 3,228,700 | — | — |
| 2021-03-19 | $24.13 | $24.13 | 29,817,500 | — | — |
| 2021-03-18 | $22.56 | $22.56 | 2,768,300 | — | — |
| 2021-03-17 | $23.64 | $23.64 | 3,121,100 | — | — |
| 2021-03-16 | $22.83 | $22.83 | 4,735,500 | — | — |
| 2021-03-15 | $23.17 | $23.17 | 9,661,200 | — | — |
| 2021-03-12 | $20.55 | $20.55 | 498,100 | — | — |
| 2021-03-11 | $20.93 | $20.93 | 1,438,100 | — | — |
| 2021-03-10 | $20.59 | $20.59 | 824,900 | — | — |
| 2021-03-09 | $20.51 | $20.51 | 637,800 | — | — |
| 2021-03-08 | $20.21 | $20.21 | 775,000 | — | — |
| 2021-03-05 | $20.04 | $20.04 | 1,732,300 | — | — |
| 2021-03-04 | $20.44 | $20.44 | 1,782,300 | — | — |
| 2021-03-03 | $20.50 | $20.50 | 1,232,300 | — | — |
| 2021-03-02 | $20.24 | $20.24 | 1,509,400 | — | — |
| 2021-03-01 | $20.69 | $20.69 | 1,406,700 | — | — |
| 2021-02-26 | $21.02 | $21.02 | 2,358,600 | — | — |
| 2021-02-25 | $20.96 | $20.96 | 2,463,600 | — | — |
| 2021-02-24 | $20.78 | $20.78 | 1,371,800 | — | — |
| 2021-02-23 | $21.13 | $21.13 | 2,292,700 | — | — |
| 2021-02-22 | $20.59 | $20.59 | 3,044,100 | — | — |
| 2021-02-19 | $20.93 | $20.93 | 10,348,500 | — | — |
| 2021-02-18 | $24.96 | $24.96 | 1,692,800 | — | — |
| 2021-02-17 | $24.58 | $24.58 | 1,149,000 | — | — |
| 2021-02-16 | $25.14 | $25.14 | 1,188,200 | — | — |
| 2021-02-12 | $24.87 | $24.87 | 933,500 | — | — |
| 2021-02-11 | $23.94 | $23.94 | 977,200 | — | — |
| 2021-02-10 | $23.00 | $23.00 | 1,402,400 | — | — |
| 2021-02-09 | $22.90 | $22.90 | 1,291,800 | — | — |
| 2021-02-08 | $22.18 | $22.18 | 1,643,500 | — | — |
| 2021-02-05 | $22.26 | $22.26 | 1,248,000 | — | — |
| 2021-02-04 | $21.70 | $21.70 | 718,100 | — | — |
| 2021-02-03 | $21.87 | $21.87 | 1,197,700 | — | — |
| 2021-02-02 | $20.86 | $20.86 | 2,431,200 | — | — |
| 2021-02-01 | $21.48 | $21.48 | 2,274,500 | — | — |
| 2021-01-29 | $23.11 | $23.11 | 2,526,700 | — | — |
| 2021-01-28 | $23.39 | $23.39 | 2,663,400 | — | — |
| 2021-01-27 | $24.36 | $24.36 | 5,163,500 | — | — |
| 2021-01-26 | $23.07 | $23.07 | 5,404,400 | — | — |
| 2021-01-25 | $19.92 | $19.92 | 1,469,200 | — | — |
| 2021-01-22 | $19.08 | $19.08 | 679,600 | — | — |
| 2021-01-21 | $19.12 | $19.12 | 486,400 | — | — |
| 2021-01-20 | $19.41 | $19.41 | 712,000 | — | — |
| 2021-01-19 | $18.95 | $18.95 | 891,500 | — | — |
| 2021-01-15 | $18.49 | $18.49 | 851,700 | — | — |
| 2021-01-14 | $18.98 | $18.98 | 560,300 | — | — |
| 2021-01-13 | $18.96 | $18.96 | 725,100 | — | — |
| 2021-01-12 | $19.17 | $19.17 | 833,300 | — | — |
| 2021-01-11 | $19.20 | $19.20 | 811,000 | — | — |
| 2021-01-08 | $19.69 | $19.69 | 923,900 | — | — |
| 2021-01-07 | $19.11 | $19.11 | 931,200 | — | — |
| 2021-01-06 | $18.93 | $18.93 | 1,249,000 | — | — |
| 2021-01-05 | $19.04 | $19.04 | 646,000 | — | — |
| 2021-01-04 | $19.09 | $19.09 | 890,000 | — | — |