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
- 2015-07-06 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 | $13.27 | $14.32 | 450,800 | — | — |
| 2021-12-30 | $13.23 | $14.27 | 387,800 | — | — |
| 2021-12-29 | $13.09 | $14.12 | 386,400 | — | — |
| 2021-12-28 | $13.15 | $14.19 | 315,400 | — | — |
| 2021-12-27 | $13.22 | $14.26 | 286,200 | — | — |
| 2021-12-23 | $13.33 | $14.38 | 344,700 | — | — |
| 2021-12-22 | $13.07 | $14.10 | 390,300 | — | — |
| 2021-12-21 | $12.90 | $13.92 | 333,400 | — | — |
| 2021-12-20 | $12.45 | $13.43 | 547,900 | — | — |
| 2021-12-17 | $12.70 | $13.70 | 512,100 | — | — |
| 2021-12-16 | $12.99 | $14.02 | 464,200 | — | — |
| 2021-12-15 | $13.38 | $14.44 | 472,500 | — | — |
| 2021-12-14 | $13.34 | $14.39 | 276,200 | — | — |
| 2021-12-13 | $13.37 | $14.43 | 470,900 | — | — |
| 2021-12-10 | $13.63 | $14.71 | 358,600 | — | — |
| 2021-12-09 | $13.80 | $14.89 | 245,400 | — | — |
| 2021-12-08 | $14.45 | $15.59 | 159,600 | — | — |
| 2021-12-07 | $14.42 | $15.56 | 257,800 | — | — |
| 2021-12-06 | $14.35 | $15.48 | 230,800 | — | — |
| 2021-12-03 | $13.58 | $14.65 | 344,200 | — | — |
| 2021-12-02 | $14.00 | $15.11 | 486,900 | — | — |
| 2021-12-01 | $13.27 | $14.32 | 862,300 | — | — |
| 2021-11-30 | $14.39 | $15.53 | 478,900 | — | — |
| 2021-11-29 | $14.68 | $15.84 | 333,400 | — | — |
| 2021-11-26 | $14.89 | $16.07 | 586,400 | — | — |
| 2021-11-24 | $15.35 | $16.56 | 239,400 | — | — |
| 2021-11-23 | $15.55 | $16.78 | 294,400 | — | — |
| 2021-11-22 | $15.17 | $16.37 | 265,300 | — | — |
| 2021-11-19 | $15.01 | $16.20 | 330,000 | — | — |
| 2021-11-18 | $14.94 | $16.12 | 224,900 | — | — |
| 2021-11-17 | $15.08 | $16.27 | 249,700 | — | — |
| 2021-11-16 | $15.45 | $16.67 | 182,200 | — | — |
| 2021-11-15 | $15.46 | $16.68 | 162,200 | — | — |
| 2021-11-12 | $15.15 | $16.35 | 270,100 | — | — |
| 2021-11-11 | $15.65 | $16.89 | 133,600 | — | — |
| 2021-11-10 | $15.58 | $16.81 | 204,000 | — | — |
| 2021-11-09 | $15.69 | $16.93 | 173,800 | — | — |
| 2021-11-08 | $16.13 | $17.40 | 252,000 | — | — |
| 2021-11-05 | $16.70 | $18.02 | 351,200 | — | — |
| 2021-11-04 | $16.30 | $17.59 | 269,100 | — | — |
| 2021-11-03 | $16.35 | $17.64 | 345,200 | — | — |
| 2021-11-02 | $17.00 | $18.34 | 708,000 | — | — |
| 2021-11-01 | $16.10 | $17.37 | 244,900 | — | — |
| 2021-10-29 | $15.40 | $16.62 | 284,900 | — | — |
| 2021-10-28 | $15.67 | $16.91 | 180,200 | — | — |
| 2021-10-27 | $15.46 | $16.68 | 578,600 | — | — |
| 2021-10-26 | $15.38 | $16.59 | 282,900 | — | — |
| 2021-10-25 | $15.22 | $16.42 | 146,700 | — | — |
| 2021-10-22 | $15.20 | $16.40 | 173,200 | — | — |
| 2021-10-21 | $15.43 | $16.65 | 305,600 | — | — |
| 2021-10-20 | $15.14 | $16.34 | 222,100 | — | — |
| 2021-10-19 | $14.38 | $15.52 | 323,100 | — | — |
| 2021-10-18 | $14.68 | $15.84 | 157,700 | — | — |
| 2021-10-15 | $14.88 | $16.06 | 211,300 | — | — |
| 2021-10-14 | $14.93 | $16.11 | 193,200 | — | — |
| 2021-10-13 | $14.86 | $16.03 | 357,900 | — | — |
| 2021-10-12 | $14.50 | $15.65 | 289,800 | — | — |
| 2021-10-11 | $14.59 | $15.74 | 304,200 | — | — |
| 2021-10-08 | $14.84 | $16.01 | 249,100 | — | — |
| 2021-10-07 | $14.94 | $16.12 | 247,600 | — | — |
| 2021-10-06 | $14.92 | $16.10 | 341,500 | — | — |
| 2021-10-05 | $14.96 | $16.14 | 229,100 | — | — |
| 2021-10-04 | $14.99 | $16.17 | 412,800 | — | — |
| 2021-10-01 | $15.54 | $16.77 | 237,200 | — | — |
| 2021-09-30 | $14.83 | $16.00 | 208,600 | — | — |
| 2021-09-29 | $15.02 | $16.21 | 192,700 | — | — |
| 2021-09-28 | $15.02 | $16.21 | 327,400 | — | — |
| 2021-09-27 | $15.54 | $16.77 | 301,100 | — | — |
| 2021-09-24 | $15.85 | $17.10 | 107,300 | — | — |
| 2021-09-23 | $16.11 | $17.38 | 168,800 | — | — |
| 2021-09-22 | $15.76 | $17.00 | 154,500 | — | — |
| 2021-09-21 | $15.54 | $16.77 | 185,800 | — | — |
| 2021-09-20 | $15.31 | $16.52 | 299,500 | — | — |
| 2021-09-17 | $15.56 | $16.79 | 615,300 | — | — |
| 2021-09-16 | $15.28 | $16.49 | 159,100 | — | — |
| 2021-09-15 | $15.18 | $16.38 | 174,400 | — | — |
| 2021-09-14 | $15.01 | $16.20 | 199,600 | — | — |
| 2021-09-13 | $15.29 | $16.50 | 170,200 | — | — |
| 2021-09-10 | $14.71 | $15.87 | 247,600 | — | — |
| 2021-09-09 | $15.07 | $16.26 | 235,700 | — | — |
| 2021-09-08 | $15.19 | $16.39 | 194,300 | — | — |
| 2021-09-07 | $15.82 | $17.07 | 149,600 | — | — |
| 2021-09-03 | $15.75 | $16.99 | 127,800 | — | — |
| 2021-09-02 | $15.81 | $17.06 | 168,500 | — | — |
| 2021-09-01 | $15.91 | $17.17 | 214,500 | — | — |
| 2021-08-31 | $16.17 | $17.45 | 468,500 | — | — |
| 2021-08-30 | $15.50 | $16.72 | 190,700 | — | — |
| 2021-08-27 | $15.80 | $17.05 | 254,000 | — | — |
| 2021-08-26 | $15.27 | $16.48 | 217,000 | — | — |
| 2021-08-25 | $15.60 | $16.83 | 301,100 | — | — |
| 2021-08-24 | $15.22 | $16.42 | 211,500 | — | — |
| 2021-08-23 | $14.78 | $15.95 | 214,300 | — | — |
| 2021-08-20 | $14.41 | $15.55 | 233,400 | — | — |
| 2021-08-19 | $14.25 | $15.38 | 442,900 | — | — |
| 2021-08-18 | $14.51 | $15.66 | 518,200 | — | — |
| 2021-08-17 | $14.58 | $15.73 | 433,100 | — | — |
| 2021-08-16 | $15.00 | $16.18 | 262,100 | — | — |
| 2021-08-13 | $15.34 | $16.55 | 209,500 | — | — |
| 2021-08-12 | $15.18 | $16.38 | 348,200 | — | — |
| 2021-08-11 | $15.73 | $16.97 | 374,100 | — | — |
| 2021-08-10 | $15.98 | $17.24 | 281,200 | — | — |
| 2021-08-09 | $16.03 | $17.30 | 206,900 | — | — |
| 2021-08-06 | $16.16 | $17.44 | 206,500 | — | — |
| 2021-08-05 | $15.73 | $16.97 | 221,200 | — | — |
| 2021-08-04 | $15.15 | $16.35 | 271,600 | — | — |
| 2021-08-03 | $15.71 | $16.95 | 239,500 | — | — |
| 2021-08-02 | $15.42 | $16.64 | 262,500 | — | — |
| 2021-07-30 | $15.87 | $17.12 | 163,000 | — | — |
| 2021-07-29 | $15.95 | $17.21 | 165,500 | — | — |
| 2021-07-28 | $15.97 | $17.23 | 204,800 | — | — |
| 2021-07-27 | $16.18 | $17.46 | 177,800 | — | — |
| 2021-07-26 | $16.48 | $17.78 | 249,400 | — | — |
| 2021-07-23 | $16.18 | $17.46 | 235,500 | — | — |
| 2021-07-22 | $16.40 | $17.70 | 136,400 | — | — |
| 2021-07-21 | $17.05 | $18.40 | 211,100 | — | — |
| 2021-07-20 | $16.47 | $17.77 | 333,800 | — | — |
| 2021-07-19 | $15.07 | $16.26 | 458,800 | — | — |
| 2021-07-16 | $15.64 | $16.88 | 336,900 | — | — |
| 2021-07-15 | $16.38 | $17.67 | 196,200 | — | — |
| 2021-07-14 | $16.54 | $17.85 | 132,300 | — | — |
| 2021-07-13 | $16.64 | $17.95 | 243,200 | — | — |
| 2021-07-12 | $17.21 | $18.57 | 208,500 | — | — |
| 2021-07-09 | $17.32 | $18.69 | 276,900 | — | — |
| 2021-07-08 | $16.43 | $17.73 | 270,300 | — | — |
| 2021-07-07 | $16.67 | $17.99 | 249,300 | — | — |
| 2021-07-06 | $17.32 | $18.69 | 266,600 | — | — |
| 2021-07-02 | $17.65 | $19.04 | 260,000 | — | — |
| 2021-07-01 | $18.22 | $19.66 | 206,300 | — | — |
| 2021-06-30 | $18.40 | $19.85 | 231,200 | — | — |
| 2021-06-29 | $17.97 | $19.39 | 225,400 | — | — |
| 2021-06-28 | $18.11 | $19.54 | 287,100 | — | — |
| 2021-06-25 | $18.74 | $20.22 | 521,100 | — | — |
| 2021-06-24 | $19.01 | $20.51 | 214,300 | — | — |
| 2021-06-23 | $18.76 | $20.24 | 262,900 | — | — |
| 2021-06-22 | $18.73 | $20.21 | 453,600 | — | — |
| 2021-06-21 | $18.79 | $20.27 | 342,000 | — | — |
| 2021-06-18 | $18.39 | $19.84 | 496,500 | — | — |
| 2021-06-17 | $18.98 | $20.48 | 423,000 | — | — |
| 2021-06-16 | $18.71 | $20.19 | 268,900 | — | — |
| 2021-06-15 | $18.41 | $19.86 | 168,400 | — | — |
| 2021-06-14 | $18.87 | $20.36 | 176,300 | — | — |
| 2021-06-11 | $18.89 | $20.38 | 139,600 | — | — |
| 2021-06-10 | $18.90 | $20.39 | 279,500 | — | — |
| 2021-06-09 | $19.13 | $20.64 | 387,300 | — | — |
| 2021-06-08 | $19.33 | $20.86 | 293,900 | — | — |
| 2021-06-07 | $19.15 | $20.66 | 379,900 | — | — |
| 2021-06-04 | $18.40 | $19.85 | 311,400 | — | — |
| 2021-06-03 | $18.60 | $20.07 | 533,100 | — | — |
| 2021-06-02 | $19.43 | $20.96 | 871,700 | — | — |
| 2021-06-01 | $18.37 | $19.82 | 696,200 | — | — |
| 2021-05-28 | $16.88 | $18.21 | 282,000 | — | — |
| 2021-05-27 | $16.97 | $18.31 | 596,000 | — | — |
| 2021-05-26 | $16.68 | $18.00 | 314,200 | — | — |
| 2021-05-25 | $15.73 | $16.97 | 331,700 | — | — |
| 2021-05-24 | $16.06 | $17.33 | 275,000 | — | — |
| 2021-05-21 | $15.49 | $16.71 | 208,700 | — | — |
| 2021-05-20 | $15.75 | $16.99 | 241,100 | — | — |
| 2021-05-19 | $15.78 | $17.03 | 255,500 | — | — |
| 2021-05-18 | $16.00 | $17.26 | 235,700 | — | — |
| 2021-05-17 | $16.03 | $17.30 | 297,800 | — | — |
| 2021-05-14 | $15.98 | $17.24 | 344,500 | — | — |
| 2021-05-13 | $15.36 | $16.57 | 537,100 | — | — |
| 2021-05-12 | $14.64 | $15.80 | 420,000 | — | — |
| 2021-05-11 | $15.35 | $16.56 | 614,900 | — | — |
| 2021-05-10 | $15.96 | $17.22 | 335,300 | — | — |
| 2021-05-07 | $16.69 | $18.01 | 305,700 | — | — |
| 2021-05-06 | $16.12 | $17.39 | 435,500 | — | — |
| 2021-05-05 | $16.66 | $17.98 | 383,500 | — | — |
| 2021-05-04 | $16.97 | $18.31 | 305,900 | — | — |
| 2021-05-03 | $17.57 | $18.96 | 296,900 | — | — |
| 2021-04-30 | $17.20 | $18.56 | 467,500 | — | — |
| 2021-04-29 | $18.30 | $19.75 | 201,100 | — | — |
| 2021-04-28 | $18.36 | $19.81 | 154,800 | — | — |
| 2021-04-27 | $18.48 | $19.94 | 228,200 | — | — |
| 2021-04-26 | $18.59 | $20.06 | 223,300 | — | — |
| 2021-04-23 | $18.26 | $19.70 | 161,200 | — | — |
| 2021-04-22 | $17.85 | $19.26 | 229,900 | — | — |
| 2021-04-21 | $17.91 | $19.32 | 203,500 | — | — |
| 2021-04-20 | $17.38 | $18.75 | 306,700 | — | — |
| 2021-04-19 | $17.97 | $19.39 | 172,200 | — | — |
| 2021-04-16 | $18.07 | $19.50 | 204,800 | — | — |
| 2021-04-15 | $18.12 | $19.55 | 413,700 | — | — |
| 2021-04-14 | $17.65 | $19.04 | 440,300 | — | — |
| 2021-04-13 | $17.75 | $19.15 | 466,000 | — | — |
| 2021-04-12 | $17.85 | $19.26 | 345,400 | — | — |
| 2021-04-09 | $18.27 | $19.71 | 282,300 | — | — |
| 2021-04-08 | $18.73 | $20.21 | 266,700 | — | — |
| 2021-04-07 | $19.01 | $20.51 | 195,300 | — | — |
| 2021-04-06 | $19.10 | $20.61 | 263,000 | — | — |
| 2021-04-05 | $19.38 | $20.91 | 302,100 | — | — |
| 2021-04-01 | $18.93 | $20.42 | 198,000 | — | — |
| 2021-03-31 | $18.35 | $19.80 | 320,400 | — | — |
| 2021-03-30 | $18.29 | $19.73 | 388,900 | — | — |
| 2021-03-29 | $17.75 | $19.15 | 435,500 | — | — |
| 2021-03-26 | $19.14 | $20.65 | 255,300 | — | — |
| 2021-03-25 | $19.29 | $20.81 | 314,600 | — | — |
| 2021-03-24 | $18.27 | $19.71 | 392,200 | — | — |
| 2021-03-23 | $18.96 | $20.46 | 534,800 | — | — |
| 2021-03-22 | $20.47 | $22.09 | 358,600 | — | — |
| 2021-03-19 | $21.10 | $22.77 | 610,800 | — | — |
| 2021-03-18 | $21.36 | $23.05 | 414,300 | — | — |
| 2021-03-17 | $22.29 | $24.05 | 291,200 | — | — |
| 2021-03-16 | $21.70 | $23.41 | 390,300 | — | — |
| 2021-03-15 | $22.44 | $24.21 | 452,600 | — | — |
| 2021-03-12 | $23.21 | $25.04 | 866,600 | — | — |
| 2021-03-11 | $22.95 | $24.76 | 423,700 | — | — |
| 2021-03-10 | $23.22 | $25.05 | 373,900 | — | — |
| 2021-03-09 | $22.68 | $24.47 | 368,000 | — | — |
| 2021-03-08 | $23.16 | $24.99 | 550,000 | — | — |
| 2021-03-05 | $21.47 | $23.17 | 675,600 | — | — |
| 2021-03-04 | $20.46 | $22.08 | 772,100 | — | — |
| 2021-03-03 | $20.99 | $22.65 | 489,600 | — | — |
| 2021-03-02 | $20.73 | $22.37 | 339,000 | — | — |
| 2021-03-01 | $21.45 | $23.14 | 796,100 | — | — |
| 2021-02-26 | $20.19 | $21.78 | 726,400 | — | — |
| 2021-02-25 | $21.31 | $22.99 | 995,000 | — | — |
| 2021-02-24 | $20.89 | $22.54 | 542,100 | — | — |
| 2021-02-23 | $19.05 | $20.55 | 731,900 | — | — |
| 2021-02-22 | $19.06 | $20.57 | 572,200 | — | — |
| 2021-02-19 | $17.94 | $19.36 | 434,500 | — | — |
| 2021-02-18 | $18.20 | $19.64 | 423,900 | — | — |
| 2021-02-17 | $18.15 | $19.58 | 519,600 | — | — |
| 2021-02-16 | $18.53 | $19.99 | 584,400 | — | — |
| 2021-02-12 | $18.25 | $19.69 | 533,400 | — | — |
| 2021-02-11 | $18.39 | $19.84 | 560,300 | — | — |
| 2021-02-10 | $19.66 | $21.21 | 1,036,800 | — | — |
| 2021-02-09 | $17.95 | $19.37 | 516,000 | — | — |
| 2021-02-08 | $17.58 | $18.97 | 478,500 | — | — |
| 2021-02-05 | $16.96 | $18.30 | 593,900 | — | — |
| 2021-02-04 | $17.06 | $18.41 | 1,107,800 | — | — |
| 2021-02-03 | $16.69 | $18.01 | 919,800 | — | — |
| 2021-02-02 | $16.02 | $17.29 | 1,410,700 | — | — |
| 2021-02-01 | $17.59 | $18.98 | 1,380,700 | — | — |
| 2021-01-29 | $17.81 | $19.22 | 3,071,800 | — | — |
| 2021-01-28 | $22.37 | $24.14 | 4,639,700 | — | — |
| 2021-01-27 | $20.12 | $21.71 | 6,092,200 | — | — |
| 2021-01-26 | $18.00 | $19.42 | 2,436,400 | — | — |
| 2021-01-25 | $16.21 | $17.49 | 2,084,300 | — | — |
| 2021-01-22 | $15.41 | $16.63 | 444,400 | — | — |
| 2021-01-21 | $15.11 | $16.30 | 463,700 | — | — |
| 2021-01-20 | $15.29 | $16.50 | 603,500 | — | — |
| 2021-01-19 | $15.43 | $16.65 | 642,500 | — | — |
| 2021-01-15 | $14.93 | $16.11 | 637,700 | — | — |
| 2021-01-14 | $15.71 | $16.95 | 1,176,500 | — | — |
| 2021-01-13 | $14.39 | $15.53 | 465,000 | — | — |
| 2021-01-12 | $14.24 | $15.36 | 319,200 | — | — |
| 2021-01-11 | $14.12 | $15.24 | 476,400 | — | — |
| 2021-01-08 | $14.57 | $15.72 | 581,000 | — | — |
| 2021-01-07 | $14.35 | $15.48 | 907,800 | — | — |
| 2021-01-06 | $15.17 | $16.37 | 959,400 | — | — |
| 2021-01-05 | $14.21 | $15.33 | 621,200 | — | — |
| 2021-01-04 | $13.86 | $14.95 | 755,000 | — | — |