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
- 2012-05-04 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 | $16.11 | $25.30 | 383,500 | — | — |
| 2021-12-30 | $16.18 | $25.41 | 291,900 | — | — |
| 2021-12-29 | $16.25 | $25.52 | 262,000 | — | — |
| 2021-12-28 | $15.99 | $25.11 | 277,700 | — | — |
| 2021-12-27 | $15.96 | $25.07 | 277,900 | — | — |
| 2021-12-23 | $15.34 | $24.09 | 243,600 | — | — |
| 2021-12-22 | $15.15 | $23.79 | 201,400 | — | — |
| 2021-12-21 | $14.89 | $23.39 | 450,100 | — | — |
| 2021-12-20 | $14.36 | $22.55 | 1,101,200 | — | — |
| 2021-12-17 | $14.59 | $22.91 | 351,300 | — | — |
| 2021-12-16 | $14.54 | $22.84 | 256,600 | — | — |
| 2021-12-15 | $15.10 | $23.72 | 352,600 | — | — |
| 2021-12-14 | $14.93 | $23.45 | 263,000 | — | — |
| 2021-12-13 | $14.70 | $23.09 | 402,400 | — | — |
| 2021-12-10 | $15.62 | $24.53 | 270,700 | — | — |
| 2021-12-09 | $15.44 | $24.25 | 253,200 | — | — |
| 2021-12-08 | $15.78 | $24.78 | 357,700 | — | — |
| 2021-12-07 | $16.02 | $25.16 | 428,700 | — | — |
| 2021-12-06 | $15.60 | $24.50 | 642,000 | — | — |
| 2021-12-03 | $16.33 | $24.08 | 1,500,900 | — | — |
| 2021-12-02 | $14.43 | $21.28 | 529,000 | — | — |
| 2021-12-01 | $14.24 | $21.00 | 429,100 | — | — |
| 2021-11-30 | $15.02 | $22.15 | 451,400 | — | — |
| 2021-11-29 | $15.35 | $22.63 | 434,900 | — | — |
| 2021-11-26 | $16.10 | $23.74 | 217,000 | — | — |
| 2021-11-24 | $16.65 | $24.55 | 424,600 | — | — |
| 2021-11-23 | $17.09 | $25.20 | 245,900 | — | — |
| 2021-11-22 | $17.47 | $25.76 | 563,000 | — | — |
| 2021-11-19 | $16.53 | $24.37 | 155,400 | — | — |
| 2021-11-18 | $16.93 | $24.96 | 392,800 | — | — |
| 2021-11-17 | $16.41 | $24.19 | 209,000 | — | — |
| 2021-11-16 | $16.77 | $24.73 | 257,300 | — | — |
| 2021-11-15 | $16.30 | $24.03 | 176,700 | — | — |
| 2021-11-12 | $16.03 | $23.63 | 91,600 | — | — |
| 2021-11-11 | $15.94 | $23.50 | 200,400 | — | — |
| 2021-11-10 | $15.72 | $23.18 | 183,500 | — | — |
| 2021-11-09 | $16.14 | $23.80 | 224,900 | — | — |
| 2021-11-08 | $15.84 | $23.35 | 269,400 | — | — |
| 2021-11-05 | $15.81 | $23.31 | 239,900 | — | — |
| 2021-11-04 | $15.51 | $22.87 | 320,500 | — | — |
| 2021-11-03 | $15.56 | $22.94 | 365,800 | — | — |
| 2021-11-02 | $15.10 | $22.26 | 427,900 | — | — |
| 2021-11-01 | $14.50 | $21.38 | 421,500 | — | — |
| 2021-10-29 | $13.88 | $20.46 | 275,400 | — | — |
| 2021-10-28 | $13.62 | $20.08 | 142,400 | — | — |
| 2021-10-27 | $13.38 | $19.73 | 206,200 | — | — |
| 2021-10-26 | $13.71 | $20.21 | 264,200 | — | — |
| 2021-10-25 | $13.90 | $20.49 | 284,400 | — | — |
| 2021-10-22 | $13.70 | $20.20 | 281,900 | — | — |
| 2021-10-21 | $13.86 | $20.44 | 203,800 | — | — |
| 2021-10-20 | $13.85 | $20.42 | 170,500 | — | — |
| 2021-10-19 | $13.74 | $20.26 | 157,000 | — | — |
| 2021-10-18 | $14.05 | $20.72 | 238,100 | — | — |
| 2021-10-15 | $13.79 | $20.33 | 273,500 | — | — |
| 2021-10-14 | $13.71 | $20.21 | 254,500 | — | — |
| 2021-10-13 | $13.37 | $19.71 | 169,200 | — | — |
| 2021-10-12 | $13.50 | $19.90 | 216,100 | — | — |
| 2021-10-11 | $13.47 | $19.86 | 302,900 | — | — |
| 2021-10-08 | $13.83 | $20.39 | 492,300 | — | — |
| 2021-10-07 | $14.16 | $20.88 | 307,100 | — | — |
| 2021-10-06 | $13.64 | $20.11 | 535,200 | — | — |
| 2021-10-05 | $13.87 | $20.45 | 355,300 | — | — |
| 2021-10-04 | $14.23 | $20.98 | 409,200 | — | — |
| 2021-10-01 | $14.42 | $21.26 | 467,800 | — | — |
| 2021-09-30 | $14.01 | $20.66 | 473,300 | — | — |
| 2021-09-29 | $14.96 | $22.06 | 181,500 | — | — |
| 2021-09-28 | $15.13 | $22.31 | 419,500 | — | — |
| 2021-09-27 | $15.35 | $22.63 | 434,900 | — | — |
| 2021-09-24 | $15.18 | $22.38 | 156,700 | — | — |
| 2021-09-23 | $15.22 | $22.44 | 193,400 | — | — |
| 2021-09-22 | $14.74 | $21.73 | 209,500 | — | — |
| 2021-09-21 | $14.20 | $20.94 | 173,500 | — | — |
| 2021-09-20 | $14.00 | $20.64 | 359,800 | — | — |
| 2021-09-17 | $14.53 | $21.42 | 324,300 | — | — |
| 2021-09-16 | $14.69 | $21.66 | 173,200 | — | — |
| 2021-09-15 | $14.61 | $21.54 | 182,600 | — | — |
| 2021-09-14 | $14.38 | $21.20 | 290,300 | — | — |
| 2021-09-13 | $14.46 | $21.32 | 245,900 | — | — |
| 2021-09-10 | $14.41 | $21.25 | 289,300 | — | — |
| 2021-09-09 | $14.70 | $21.67 | 298,800 | — | — |
| 2021-09-08 | $14.64 | $21.59 | 355,100 | — | — |
| 2021-09-07 | $15.22 | $22.44 | 517,200 | — | — |
| 2021-09-03 | $14.78 | $21.79 | 944,500 | — | — |
| 2021-09-02 | $15.74 | $23.21 | 903,800 | — | — |
| 2021-09-01 | $15.80 | $23.30 | 373,500 | — | — |
| 2021-08-31 | $15.57 | $22.96 | 304,900 | — | — |
| 2021-08-30 | $15.83 | $23.34 | 332,400 | — | — |
| 2021-08-27 | $16.05 | $23.66 | 444,200 | — | — |
| 2021-08-26 | $16.26 | $23.97 | 268,100 | — | — |
| 2021-08-25 | $16.34 | $24.09 | 290,000 | — | — |
| 2021-08-24 | $16.67 | $24.58 | 495,800 | — | — |
| 2021-08-23 | $15.82 | $23.32 | 204,700 | — | — |
| 2021-08-20 | $15.49 | $22.84 | 206,600 | — | — |
| 2021-08-19 | $14.90 | $21.97 | 174,300 | — | — |
| 2021-08-18 | $14.76 | $21.76 | 160,400 | — | — |
| 2021-08-17 | $14.90 | $21.97 | 222,500 | — | — |
| 2021-08-16 | $15.38 | $22.68 | 163,400 | — | — |
| 2021-08-13 | $15.49 | $22.84 | 101,500 | — | — |
| 2021-08-12 | $15.69 | $23.13 | 192,000 | — | — |
| 2021-08-11 | $15.84 | $23.35 | 164,600 | — | — |
| 2021-08-10 | $15.78 | $23.27 | 253,800 | — | — |
| 2021-08-09 | $14.97 | $22.07 | 305,900 | — | — |
| 2021-08-06 | $15.45 | $22.78 | 223,300 | — | — |
| 2021-08-05 | $15.00 | $22.12 | 221,500 | — | — |
| 2021-08-04 | $14.58 | $21.50 | 213,800 | — | — |
| 2021-08-03 | $15.32 | $22.59 | 294,600 | — | — |
| 2021-08-02 | $14.87 | $21.92 | 196,100 | — | — |
| 2021-07-30 | $14.83 | $21.87 | 214,800 | — | — |
| 2021-07-29 | $14.98 | $22.09 | 127,500 | — | — |
| 2021-07-28 | $14.74 | $21.73 | 167,200 | — | — |
| 2021-07-27 | $14.92 | $22.00 | 225,600 | — | — |
| 2021-07-26 | $15.29 | $22.54 | 153,900 | — | — |
| 2021-07-23 | $14.96 | $22.06 | 231,700 | — | — |
| 2021-07-22 | $14.74 | $21.73 | 235,900 | — | — |
| 2021-07-21 | $15.27 | $22.51 | 298,400 | — | — |
| 2021-07-20 | $14.64 | $21.59 | 285,400 | — | — |
| 2021-07-19 | $14.05 | $20.72 | 301,900 | — | — |
| 2021-07-16 | $14.61 | $21.54 | 224,400 | — | — |
| 2021-07-15 | $14.87 | $21.92 | 206,800 | — | — |
| 2021-07-14 | $15.42 | $22.74 | 268,400 | — | — |
| 2021-07-13 | $15.86 | $23.38 | 276,100 | — | — |
| 2021-07-12 | $15.98 | $23.56 | 369,200 | — | — |
| 2021-07-09 | $15.64 | $23.06 | 472,800 | — | — |
| 2021-07-08 | $15.32 | $22.59 | 324,900 | — | — |
| 2021-07-07 | $15.63 | $23.04 | 280,300 | — | — |
| 2021-07-06 | $15.90 | $23.44 | 503,900 | — | — |
| 2021-07-02 | $16.10 | $23.74 | 363,000 | — | — |
| 2021-07-01 | $16.25 | $23.96 | 568,400 | — | — |
| 2021-06-30 | $15.98 | $23.56 | 223,800 | — | — |
| 2021-06-29 | $15.77 | $23.25 | 159,500 | — | — |
| 2021-06-28 | $15.96 | $23.53 | 379,100 | — | — |
| 2021-06-25 | $16.26 | $23.97 | 607,200 | — | — |
| 2021-06-24 | $15.80 | $23.30 | 372,900 | — | — |
| 2021-06-23 | $16.60 | $23.00 | 581,700 | — | — |
| 2021-06-22 | $16.55 | $22.93 | 574,700 | — | — |
| 2021-06-21 | $15.93 | $22.07 | 343,700 | — | — |
| 2021-06-18 | $15.38 | $21.31 | 315,700 | — | — |
| 2021-06-17 | $15.42 | $21.37 | 331,700 | — | — |
| 2021-06-16 | $15.81 | $21.91 | 313,600 | — | — |
| 2021-06-15 | $16.10 | $22.31 | 311,800 | — | — |
| 2021-06-14 | $16.24 | $22.50 | 341,000 | — | — |
| 2021-06-11 | $15.86 | $21.98 | 646,400 | — | — |
| 2021-06-10 | $16.29 | $22.57 | 432,500 | — | — |
| 2021-06-09 | $16.01 | $22.18 | 328,300 | — | — |
| 2021-06-08 | $16.18 | $22.42 | 696,900 | — | — |
| 2021-06-07 | $15.78 | $21.86 | 425,200 | — | — |
| 2021-06-04 | $15.34 | $21.25 | 806,100 | — | — |
| 2021-06-03 | $14.44 | $20.01 | 422,300 | — | — |
| 2021-06-02 | $14.32 | $19.84 | 154,400 | — | — |
| 2021-06-01 | $14.23 | $19.72 | 462,600 | — | — |
| 2021-05-28 | $13.66 | $18.93 | 147,000 | — | — |
| 2021-05-27 | $13.34 | $18.48 | 136,700 | — | — |
| 2021-05-26 | $13.10 | $18.15 | 125,300 | — | — |
| 2021-05-25 | $12.59 | $17.44 | 113,200 | — | — |
| 2021-05-24 | $12.75 | $17.67 | 118,000 | — | — |
| 2021-05-21 | $12.85 | $17.80 | 117,000 | — | — |
| 2021-05-20 | $12.52 | $17.35 | 178,400 | — | — |
| 2021-05-19 | $12.65 | $17.53 | 189,400 | — | — |
| 2021-05-18 | $12.65 | $17.53 | 157,600 | — | — |
| 2021-05-17 | $12.45 | $17.25 | 63,000 | — | — |
| 2021-05-14 | $12.28 | $17.01 | 82,700 | — | — |
| 2021-05-13 | $11.84 | $16.41 | 69,600 | — | — |
| 2021-05-12 | $11.60 | $16.07 | 131,400 | — | — |
| 2021-05-11 | $12.15 | $16.83 | 111,700 | — | — |
| 2021-05-10 | $12.45 | $17.25 | 124,200 | — | — |
| 2021-05-07 | $12.61 | $17.47 | 72,300 | — | — |
| 2021-05-06 | $12.49 | $17.31 | 83,900 | — | — |
| 2021-05-05 | $12.58 | $17.43 | 101,100 | — | — |
| 2021-05-04 | $12.40 | $17.18 | 105,300 | — | — |
| 2021-05-03 | $12.50 | $17.32 | 133,300 | — | — |
| 2021-04-30 | $12.06 | $16.71 | 105,700 | — | — |
| 2021-04-29 | $12.20 | $16.90 | 98,700 | — | — |
| 2021-04-28 | $12.01 | $16.64 | 65,600 | — | — |
| 2021-04-27 | $12.05 | $16.70 | 104,800 | — | — |
| 2021-04-26 | $11.87 | $16.45 | 122,600 | — | — |
| 2021-04-23 | $12.09 | $16.75 | 96,900 | — | — |
| 2021-04-22 | $11.89 | $16.47 | 115,600 | — | — |
| 2021-04-21 | $11.86 | $16.43 | 125,700 | — | — |
| 2021-04-20 | $11.52 | $15.96 | 200,800 | — | — |
| 2021-04-19 | $11.86 | $16.43 | 131,400 | — | — |
| 2021-04-16 | $12.10 | $16.77 | 151,200 | — | — |
| 2021-04-15 | $12.20 | $16.90 | 158,900 | — | — |
| 2021-04-14 | $12.19 | $16.89 | 116,800 | — | — |
| 2021-04-13 | $12.22 | $16.93 | 130,200 | — | — |
| 2021-04-12 | $12.46 | $17.26 | 124,000 | — | — |
| 2021-04-09 | $12.27 | $17.00 | 149,000 | — | — |
| 2021-04-08 | $12.01 | $16.64 | 104,300 | — | — |
| 2021-04-07 | $11.87 | $16.45 | 230,200 | — | — |
| 2021-04-06 | $11.81 | $16.36 | 156,600 | — | — |
| 2021-04-05 | $11.58 | $16.05 | 178,400 | — | — |
| 2021-04-01 | $11.23 | $15.56 | 224,400 | — | — |
| 2021-03-31 | $11.32 | $15.68 | 231,100 | — | — |
| 2021-03-30 | $11.42 | $15.82 | 139,700 | — | — |
| 2021-03-29 | $11.03 | $15.28 | 170,600 | — | — |
| 2021-03-26 | $11.39 | $15.78 | 121,000 | — | — |
| 2021-03-25 | $11.33 | $15.70 | 224,900 | — | — |
| 2021-03-24 | $10.73 | $14.87 | 237,400 | — | — |
| 2021-03-23 | $10.92 | $15.13 | 418,200 | — | — |
| 2021-03-22 | $11.68 | $16.18 | 262,300 | — | — |
| 2021-03-19 | $11.99 | $16.61 | 499,000 | — | — |
| 2021-03-18 | $12.21 | $16.92 | 383,800 | — | — |
| 2021-03-17 | $12.44 | $17.24 | 202,700 | — | — |
| 2021-03-16 | $12.50 | $17.32 | 333,800 | — | — |
| 2021-03-15 | $12.97 | $17.97 | 339,600 | — | — |
| 2021-03-12 | $13.06 | $18.10 | 766,900 | — | — |
| 2021-03-11 | $11.99 | $16.61 | 251,000 | — | — |
| 2021-03-10 | $11.67 | $16.17 | 228,400 | — | — |
| 2021-03-09 | $11.61 | $16.09 | 175,900 | — | — |
| 2021-03-08 | $11.54 | $15.99 | 474,900 | — | — |
| 2021-03-05 | $10.85 | $15.03 | 282,400 | — | — |
| 2021-03-04 | $10.70 | $14.83 | 206,000 | — | — |
| 2021-03-03 | $10.66 | $14.77 | 203,000 | — | — |
| 2021-03-02 | $10.52 | $14.58 | 93,700 | — | — |
| 2021-03-01 | $10.70 | $14.83 | 202,100 | — | — |
| 2021-02-26 | $10.32 | $14.30 | 164,700 | — | — |
| 2021-02-25 | $10.65 | $14.76 | 163,100 | — | — |
| 2021-02-24 | $10.91 | $15.12 | 263,400 | — | — |
| 2021-02-23 | $10.69 | $14.81 | 112,200 | — | — |
| 2021-02-22 | $10.84 | $15.02 | 153,800 | — | — |
| 2021-02-19 | $10.64 | $14.74 | 100,000 | — | — |
| 2021-02-18 | $10.52 | $14.58 | 124,000 | — | — |
| 2021-02-17 | $10.72 | $14.85 | 105,200 | — | — |
| 2021-02-16 | $10.81 | $14.98 | 105,500 | — | — |
| 2021-02-12 | $10.86 | $15.05 | 107,700 | — | — |
| 2021-02-11 | $10.88 | $15.08 | 214,400 | — | — |
| 2021-02-10 | $10.83 | $15.01 | 148,100 | — | — |
| 2021-02-09 | $10.95 | $15.17 | 175,200 | — | — |
| 2021-02-08 | $11.01 | $15.26 | 258,900 | — | — |
| 2021-02-05 | $10.77 | $14.92 | 83,100 | — | — |
| 2021-02-04 | $10.72 | $14.85 | 230,100 | — | — |
| 2021-02-03 | $10.29 | $14.26 | 107,800 | — | — |
| 2021-02-02 | $10.26 | $14.22 | 170,800 | — | — |
| 2021-02-01 | $9.86 | $13.66 | 155,900 | — | — |
| 2021-01-29 | $9.80 | $13.58 | 232,800 | — | — |
| 2021-01-28 | $9.90 | $13.72 | 220,700 | — | — |
| 2021-01-27 | $9.52 | $13.19 | 320,100 | — | — |
| 2021-01-26 | $9.69 | $13.43 | 261,300 | — | — |
| 2021-01-25 | $10.04 | $13.91 | 356,700 | — | — |
| 2021-01-22 | $10.16 | $14.08 | 190,700 | — | — |
| 2021-01-21 | $10.06 | $13.94 | 138,300 | — | — |
| 2021-01-20 | $10.23 | $14.17 | 249,200 | — | — |
| 2021-01-19 | $10.29 | $14.26 | 221,000 | — | — |
| 2021-01-15 | $10.44 | $14.47 | 128,300 | — | — |
| 2021-01-14 | $10.63 | $14.73 | 165,700 | — | — |
| 2021-01-13 | $10.35 | $14.34 | 419,200 | — | — |
| 2021-01-12 | $10.29 | $14.26 | 511,600 | — | — |
| 2021-01-11 | $9.71 | $13.45 | 461,800 | — | — |
| 2021-01-08 | $9.25 | $12.82 | 222,400 | — | — |
| 2021-01-07 | $8.93 | $12.37 | 207,000 | — | — |
| 2021-01-06 | $9.21 | $12.76 | 603,500 | — | — |
| 2021-01-05 | $8.47 | $11.74 | 223,100 | — | — |
| 2021-01-04 | $8.25 | $11.43 | 216,300 | — | — |