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
- 2010-03-31 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 | $12.81 | $17.36 | 804,100 | — | — |
| 2021-12-30 | $12.60 | $17.07 | 940,100 | — | — |
| 2021-12-29 | $12.76 | $17.29 | 1,095,000 | — | — |
| 2021-12-28 | $13.11 | $17.76 | 750,100 | — | — |
| 2021-12-27 | $12.84 | $17.40 | 728,400 | — | — |
| 2021-12-23 | $13.24 | $17.94 | 846,900 | — | — |
| 2021-12-22 | $13.43 | $18.20 | 814,100 | — | — |
| 2021-12-21 | $13.04 | $17.67 | 1,006,500 | — | — |
| 2021-12-20 | $12.31 | $16.68 | 1,073,800 | — | — |
| 2021-12-17 | $12.47 | $16.90 | 1,085,100 | — | — |
| 2021-12-16 | $12.41 | $16.81 | 1,212,100 | — | — |
| 2021-12-15 | $13.06 | $17.70 | 1,406,900 | — | — |
| 2021-12-14 | $12.44 | $16.86 | 1,016,800 | — | — |
| 2021-12-13 | $12.58 | $17.04 | 901,300 | — | — |
| 2021-12-10 | $13.63 | $18.47 | 555,500 | — | — |
| 2021-12-09 | $13.61 | $18.44 | 988,700 | — | — |
| 2021-12-08 | $13.70 | $18.56 | 1,046,300 | — | — |
| 2021-12-07 | $13.14 | $17.80 | 1,196,400 | — | — |
| 2021-12-06 | $12.36 | $16.75 | 2,193,900 | — | — |
| 2021-12-03 | $11.70 | $15.85 | 1,991,100 | — | — |
| 2021-12-02 | $12.77 | $17.30 | 1,465,800 | — | — |
| 2021-12-01 | $12.62 | $16.96 | 2,004,600 | — | — |
| 2021-11-30 | $13.91 | $18.70 | 860,900 | — | — |
| 2021-11-29 | $14.08 | $18.93 | 579,500 | — | — |
| 2021-11-26 | $14.41 | $19.37 | 937,200 | — | — |
| 2021-11-24 | $15.32 | $20.59 | 463,500 | — | — |
| 2021-11-23 | $14.79 | $19.88 | 490,200 | — | — |
| 2021-11-22 | $15.01 | $20.18 | 1,062,400 | — | — |
| 2021-11-19 | $15.14 | $20.35 | 1,168,100 | — | — |
| 2021-11-18 | $15.83 | $21.28 | 776,700 | — | — |
| 2021-11-17 | $16.14 | $21.70 | 590,300 | — | — |
| 2021-11-16 | $16.50 | $22.18 | 680,800 | — | — |
| 2021-11-15 | $16.69 | $22.43 | 1,246,700 | — | — |
| 2021-11-12 | $18.29 | $24.59 | 1,115,300 | — | — |
| 2021-11-11 | $17.49 | $23.51 | 1,595,900 | — | — |
| 2021-11-10 | $15.62 | $21.00 | 1,017,300 | — | — |
| 2021-11-09 | $16.40 | $22.04 | 619,200 | — | — |
| 2021-11-08 | $16.19 | $21.76 | 472,500 | — | — |
| 2021-11-05 | $16.72 | $22.47 | 389,400 | — | — |
| 2021-11-04 | $16.90 | $22.72 | 545,300 | — | — |
| 2021-11-03 | $16.99 | $22.84 | 588,300 | — | — |
| 2021-11-02 | $16.21 | $21.79 | 683,400 | — | — |
| 2021-11-01 | $16.86 | $22.66 | 571,900 | — | — |
| 2021-10-29 | $16.02 | $21.53 | 477,500 | — | — |
| 2021-10-28 | $16.14 | $21.70 | 484,400 | — | — |
| 2021-10-27 | $15.78 | $21.21 | 777,000 | — | — |
| 2021-10-26 | $16.34 | $21.96 | 713,800 | — | — |
| 2021-10-25 | $17.41 | $23.40 | 378,300 | — | — |
| 2021-10-22 | $17.27 | $23.21 | 437,200 | — | — |
| 2021-10-21 | $17.10 | $22.99 | 732,700 | — | — |
| 2021-10-20 | $18.26 | $24.54 | 637,300 | — | — |
| 2021-10-19 | $18.21 | $24.48 | 835,100 | — | — |
| 2021-10-18 | $17.49 | $23.51 | 863,500 | — | — |
| 2021-10-15 | $16.61 | $22.33 | 1,383,300 | — | — |
| 2021-10-14 | $16.76 | $22.53 | 2,615,800 | — | — |
| 2021-10-13 | $17.68 | $23.77 | 670,200 | — | — |
| 2021-10-12 | $17.86 | $24.01 | 502,600 | — | — |
| 2021-10-11 | $17.97 | $24.16 | 750,700 | — | — |
| 2021-10-08 | $18.10 | $24.33 | 340,900 | — | — |
| 2021-10-07 | $18.38 | $24.71 | 460,200 | — | — |
| 2021-10-06 | $18.48 | $24.84 | 531,700 | — | — |
| 2021-10-05 | $19.09 | $25.66 | 745,100 | — | — |
| 2021-10-04 | $18.73 | $25.18 | 1,106,200 | — | — |
| 2021-10-01 | $19.42 | $26.10 | 1,162,300 | — | — |
| 2021-09-30 | $18.54 | $24.92 | 917,300 | — | — |
| 2021-09-29 | $18.20 | $24.46 | 813,300 | — | — |
| 2021-09-28 | $18.23 | $24.50 | 1,183,200 | — | — |
| 2021-09-27 | $17.99 | $24.18 | 1,419,400 | — | — |
| 2021-09-24 | $16.51 | $22.19 | 696,300 | — | — |
| 2021-09-23 | $15.79 | $21.22 | 680,100 | — | — |
| 2021-09-22 | $15.81 | $21.25 | 439,100 | — | — |
| 2021-09-21 | $15.10 | $20.30 | 504,700 | — | — |
| 2021-09-20 | $14.82 | $19.92 | 1,403,000 | — | — |
| 2021-09-17 | $16.08 | $21.61 | 569,500 | — | — |
| 2021-09-16 | $16.30 | $21.91 | 650,000 | — | — |
| 2021-09-15 | $16.39 | $22.03 | 458,100 | — | — |
| 2021-09-14 | $15.93 | $21.41 | 569,500 | — | — |
| 2021-09-13 | $16.44 | $22.10 | 540,800 | — | — |
| 2021-09-10 | $16.10 | $21.64 | 624,200 | — | — |
| 2021-09-09 | $16.62 | $22.34 | 619,800 | — | — |
| 2021-09-08 | $16.38 | $22.02 | 931,900 | — | — |
| 2021-09-07 | $17.49 | $23.38 | 620,900 | — | — |
| 2021-09-03 | $17.13 | $22.89 | 568,500 | — | — |
| 2021-09-02 | $17.29 | $23.11 | 654,100 | — | — |
| 2021-09-01 | $17.19 | $22.97 | 1,327,800 | — | — |
| 2021-08-31 | $16.21 | $21.66 | 743,100 | — | — |
| 2021-08-30 | $15.73 | $21.02 | 787,800 | — | — |
| 2021-08-27 | $15.76 | $21.06 | 686,400 | — | — |
| 2021-08-26 | $15.13 | $20.22 | 411,400 | — | — |
| 2021-08-25 | $15.41 | $20.60 | 376,600 | — | — |
| 2021-08-24 | $15.43 | $20.62 | 422,100 | — | — |
| 2021-08-23 | $15.31 | $20.46 | 533,500 | — | — |
| 2021-08-20 | $14.54 | $19.43 | 502,000 | — | — |
| 2021-08-19 | $14.45 | $19.31 | 783,800 | — | — |
| 2021-08-18 | $15.05 | $20.11 | 656,200 | — | — |
| 2021-08-17 | $15.38 | $20.56 | 673,800 | — | — |
| 2021-08-16 | $15.39 | $20.57 | 738,900 | — | — |
| 2021-08-13 | $15.37 | $20.54 | 906,600 | — | — |
| 2021-08-12 | $15.68 | $20.96 | 1,154,000 | — | — |
| 2021-08-11 | $15.62 | $20.88 | 1,127,600 | — | — |
| 2021-08-10 | $14.85 | $19.85 | 703,300 | — | — |
| 2021-08-09 | $14.40 | $19.25 | 966,900 | — | — |
| 2021-08-06 | $14.93 | $19.95 | 2,194,900 | — | — |
| 2021-08-05 | $13.91 | $18.59 | 3,162,200 | — | — |
| 2021-08-04 | $15.36 | $20.53 | 1,381,000 | — | — |
| 2021-08-03 | $16.20 | $21.65 | 1,318,700 | — | — |
| 2021-08-02 | $16.48 | $22.03 | 612,800 | — | — |
| 2021-07-30 | $16.35 | $21.85 | 739,100 | — | — |
| 2021-07-29 | $16.70 | $22.32 | 590,900 | — | — |
| 2021-07-28 | $16.69 | $22.31 | 536,100 | — | — |
| 2021-07-27 | $16.43 | $21.96 | 686,900 | — | — |
| 2021-07-26 | $16.70 | $22.32 | 526,300 | — | — |
| 2021-07-23 | $16.42 | $21.95 | 722,800 | — | — |
| 2021-07-22 | $16.74 | $22.37 | 929,800 | — | — |
| 2021-07-21 | $17.46 | $23.34 | 1,114,500 | — | — |
| 2021-07-20 | $16.63 | $22.23 | 906,900 | — | — |
| 2021-07-19 | $16.53 | $22.09 | 1,332,200 | — | — |
| 2021-07-16 | $16.50 | $22.05 | 1,312,200 | — | — |
| 2021-07-15 | $17.54 | $23.44 | 986,100 | — | — |
| 2021-07-14 | $18.07 | $24.15 | 1,083,300 | — | — |
| 2021-07-13 | $18.10 | $24.19 | 2,041,200 | — | — |
| 2021-07-12 | $19.57 | $26.16 | 809,000 | — | — |
| 2021-07-09 | $20.28 | $27.10 | 459,400 | — | — |
| 2021-07-08 | $19.76 | $26.41 | 794,900 | — | — |
| 2021-07-07 | $19.91 | $26.61 | 2,082,500 | — | — |
| 2021-07-06 | $21.33 | $28.51 | 698,900 | — | — |
| 2021-07-02 | $21.42 | $28.63 | 831,700 | — | — |
| 2021-07-01 | $21.60 | $28.87 | 967,600 | — | — |
| 2021-06-30 | $22.05 | $29.47 | 908,600 | — | — |
| 2021-06-29 | $22.35 | $29.87 | 632,900 | — | — |
| 2021-06-28 | $22.86 | $30.55 | 1,423,800 | — | — |
| 2021-06-25 | $24.24 | $32.40 | 1,858,100 | — | — |
| 2021-06-24 | $23.97 | $32.04 | 1,566,800 | — | — |
| 2021-06-23 | $23.14 | $30.93 | 1,589,000 | — | — |
| 2021-06-22 | $22.56 | $30.15 | 611,200 | — | — |
| 2021-06-21 | $21.80 | $29.14 | 526,700 | — | — |
| 2021-06-18 | $21.43 | $28.64 | 796,000 | — | — |
| 2021-06-17 | $21.31 | $28.48 | 928,000 | — | — |
| 2021-06-16 | $22.06 | $29.48 | 879,800 | — | — |
| 2021-06-15 | $21.32 | $28.49 | 806,300 | — | — |
| 2021-06-14 | $21.56 | $28.81 | 606,100 | — | — |
| 2021-06-11 | $22.18 | $29.64 | 411,400 | — | — |
| 2021-06-10 | $22.36 | $29.88 | 700,800 | — | — |
| 2021-06-09 | $21.85 | $29.20 | 395,000 | — | — |
| 2021-06-08 | $22.13 | $29.58 | 529,300 | — | — |
| 2021-06-07 | $21.88 | $29.24 | 492,200 | — | — |
| 2021-06-04 | $21.37 | $28.56 | 476,800 | — | — |
| 2021-06-03 | $21.93 | $29.31 | 693,300 | — | — |
| 2021-06-02 | $21.94 | $29.32 | 1,317,100 | — | — |
| 2021-06-01 | $22.74 | $30.39 | 809,500 | — | — |
| 2021-05-28 | $22.38 | $29.91 | 619,500 | — | — |
| 2021-05-27 | $21.81 | $29.15 | 767,800 | — | — |
| 2021-05-26 | $22.25 | $29.74 | 791,800 | — | — |
| 2021-05-25 | $21.61 | $28.88 | 1,191,000 | — | — |
| 2021-05-24 | $22.64 | $30.26 | 1,131,600 | — | — |
| 2021-05-21 | $22.74 | $30.39 | 1,292,400 | — | — |
| 2021-05-20 | $21.69 | $28.99 | 714,100 | — | — |
| 2021-05-19 | $21.22 | $28.23 | 974,300 | — | — |
| 2021-05-18 | $21.46 | $28.55 | 1,467,600 | — | — |
| 2021-05-17 | $20.98 | $27.91 | 938,600 | — | — |
| 2021-05-14 | $20.32 | $27.03 | 1,241,200 | — | — |
| 2021-05-13 | $19.76 | $26.28 | 928,600 | — | — |
| 2021-05-12 | $19.08 | $25.38 | 797,100 | — | — |
| 2021-05-11 | $19.46 | $25.89 | 1,114,300 | — | — |
| 2021-05-10 | $19.96 | $26.55 | 3,051,300 | — | — |
| 2021-05-07 | $19.63 | $26.11 | 1,536,200 | — | — |
| 2021-05-06 | $18.01 | $23.96 | 661,400 | — | — |
| 2021-05-05 | $17.89 | $23.80 | 1,188,700 | — | — |
| 2021-05-04 | $18.44 | $24.53 | 928,900 | — | — |
| 2021-05-03 | $19.50 | $25.94 | 1,219,700 | — | — |
| 2021-04-30 | $18.14 | $24.13 | 532,400 | — | — |
| 2021-04-29 | $18.46 | $24.56 | 756,900 | — | — |
| 2021-04-28 | $18.26 | $24.29 | 732,400 | — | — |
| 2021-04-27 | $17.71 | $23.56 | 819,300 | — | — |
| 2021-04-26 | $18.11 | $24.09 | 601,700 | — | — |
| 2021-04-23 | $17.91 | $23.82 | 439,800 | — | — |
| 2021-04-22 | $18.04 | $24.00 | 599,000 | — | — |
| 2021-04-21 | $18.58 | $24.72 | 665,700 | — | — |
| 2021-04-20 | $17.92 | $23.84 | 735,500 | — | — |
| 2021-04-19 | $18.79 | $24.99 | 777,600 | — | — |
| 2021-04-16 | $18.33 | $24.38 | 712,000 | — | — |
| 2021-04-15 | $18.00 | $23.94 | 1,194,700 | — | — |
| 2021-04-14 | $17.75 | $23.61 | 1,022,100 | — | — |
| 2021-04-13 | $16.95 | $22.55 | 971,000 | — | — |
| 2021-04-12 | $16.85 | $22.41 | 1,372,100 | — | — |
| 2021-04-09 | $17.60 | $23.41 | 727,300 | — | — |
| 2021-04-08 | $18.01 | $23.96 | 634,700 | — | — |
| 2021-04-07 | $18.61 | $24.76 | 486,000 | — | — |
| 2021-04-06 | $18.64 | $24.80 | 705,700 | — | — |
| 2021-04-05 | $18.69 | $24.86 | 919,000 | — | — |
| 2021-04-01 | $18.63 | $24.78 | 810,200 | — | — |
| 2021-03-31 | $18.46 | $24.56 | 971,200 | — | — |
| 2021-03-30 | $18.68 | $24.85 | 855,800 | — | — |
| 2021-03-29 | $18.29 | $24.33 | 1,708,500 | — | — |
| 2021-03-26 | $19.77 | $26.30 | 2,329,300 | — | — |
| 2021-03-25 | $19.37 | $25.77 | 1,680,500 | — | — |
| 2021-03-24 | $18.28 | $24.32 | 1,046,900 | — | — |
| 2021-03-23 | $18.20 | $24.21 | 1,227,400 | — | — |
| 2021-03-22 | $19.32 | $25.70 | 998,200 | — | — |
| 2021-03-19 | $19.86 | $26.42 | 1,950,000 | — | — |
| 2021-03-18 | $18.80 | $25.01 | 1,897,400 | — | — |
| 2021-03-17 | $19.11 | $25.42 | 910,300 | — | — |
| 2021-03-16 | $18.54 | $24.66 | 1,454,100 | — | — |
| 2021-03-15 | $19.47 | $25.90 | 1,101,000 | — | — |
| 2021-03-12 | $18.93 | $25.18 | 906,400 | — | — |
| 2021-03-11 | $18.38 | $24.45 | 1,832,800 | — | — |
| 2021-03-10 | $18.60 | $24.74 | 3,023,900 | — | — |
| 2021-03-09 | $16.54 | $22.00 | 1,217,800 | — | — |
| 2021-03-08 | $15.80 | $21.02 | 1,500,800 | — | — |
| 2021-03-05 | $15.81 | $21.03 | 1,393,100 | — | — |
| 2021-03-04 | $15.91 | $21.16 | 1,861,300 | — | — |
| 2021-03-03 | $17.17 | $22.84 | 2,533,800 | — | — |
| 2021-03-02 | $15.95 | $21.22 | 1,320,700 | — | — |
| 2021-03-01 | $15.50 | $20.62 | 1,522,800 | — | — |
| 2021-02-26 | $14.76 | $19.50 | 1,733,600 | — | — |
| 2021-02-25 | $15.77 | $20.84 | 1,291,800 | — | — |
| 2021-02-24 | $15.98 | $21.11 | 1,234,000 | — | — |
| 2021-02-23 | $15.68 | $20.72 | 1,740,200 | — | — |
| 2021-02-22 | $16.04 | $21.19 | 1,589,800 | — | — |
| 2021-02-19 | $16.92 | $22.35 | 1,892,800 | — | — |
| 2021-02-18 | $15.83 | $20.91 | 2,151,000 | — | — |
| 2021-02-17 | $15.86 | $20.95 | 1,935,300 | — | — |
| 2021-02-16 | $16.52 | $21.83 | 1,735,300 | — | — |
| 2021-02-12 | $16.47 | $21.76 | 1,640,700 | — | — |
| 2021-02-11 | $15.92 | $21.03 | 1,688,200 | — | — |
| 2021-02-10 | $15.48 | $20.45 | 2,693,100 | — | — |
| 2021-02-09 | $14.48 | $19.13 | 1,987,400 | — | — |
| 2021-02-08 | $14.92 | $19.71 | 1,659,700 | — | — |
| 2021-02-05 | $14.60 | $19.29 | 1,527,300 | — | — |
| 2021-02-04 | $13.82 | $18.26 | 1,240,800 | — | — |
| 2021-02-03 | $13.88 | $18.34 | 1,850,900 | — | — |
| 2021-02-02 | $12.93 | $17.08 | 1,519,100 | — | — |
| 2021-02-01 | $12.57 | $16.61 | 1,493,100 | — | — |
| 2021-01-29 | $12.44 | $16.44 | 3,118,500 | — | — |
| 2021-01-28 | $12.37 | $16.34 | 1,609,800 | — | — |
| 2021-01-27 | $12.26 | $16.20 | 1,717,300 | — | — |
| 2021-01-26 | $12.23 | $16.16 | 1,266,100 | — | — |
| 2021-01-25 | $12.19 | $16.11 | 3,234,500 | — | — |
| 2021-01-22 | $12.08 | $15.96 | 1,781,600 | — | — |
| 2021-01-21 | $12.46 | $16.46 | 1,198,900 | — | — |
| 2021-01-20 | $12.93 | $17.08 | 1,754,700 | — | — |
| 2021-01-19 | $12.80 | $16.91 | 4,255,400 | — | — |
| 2021-01-15 | $13.78 | $18.21 | 1,660,900 | — | — |
| 2021-01-14 | $14.68 | $19.40 | 3,462,200 | — | — |
| 2021-01-13 | $13.18 | $17.41 | 1,146,200 | — | — |
| 2021-01-12 | $13.42 | $17.73 | 1,279,400 | — | — |
| 2021-01-11 | $12.65 | $16.71 | 1,822,200 | — | — |
| 2021-01-08 | $13.63 | $18.01 | 3,023,200 | — | — |
| 2021-01-07 | $12.56 | $16.59 | 2,695,900 | — | — |
| 2021-01-06 | $11.44 | $15.11 | 1,627,900 | — | — |
| 2021-01-05 | $11.28 | $14.90 | 993,500 | — | — |
| 2021-01-04 | $11.50 | $15.19 | 1,037,900 | — | — |