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
- 2021-01-29 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 | $17.58 | $19.07 | 44,700 | — | — |
| 2021-12-30 | $17.00 | $18.44 | 29,400 | — | — |
| 2021-12-29 | $17.65 | $18.75 | 26,600 | — | — |
| 2021-12-28 | $17.52 | $18.61 | 43,100 | — | — |
| 2021-12-27 | $17.50 | $18.59 | 42,100 | — | — |
| 2021-12-23 | $17.27 | $18.35 | 25,300 | — | — |
| 2021-12-22 | $17.15 | $18.22 | 120,800 | — | — |
| 2021-12-21 | $16.73 | $17.78 | 42,800 | — | — |
| 2021-12-20 | $16.53 | $17.56 | 60,700 | — | — |
| 2021-12-17 | $16.34 | $17.36 | 29,300 | — | — |
| 2021-12-16 | $16.49 | $17.52 | 36,000 | — | — |
| 2021-12-15 | $16.58 | $17.62 | 37,000 | — | — |
| 2021-12-14 | $16.32 | $17.34 | 34,500 | — | — |
| 2021-12-13 | $16.40 | $17.42 | 42,600 | — | — |
| 2021-12-10 | $16.70 | $17.74 | 24,200 | — | — |
| 2021-12-09 | $16.61 | $17.65 | 32,700 | — | — |
| 2021-12-08 | $16.67 | $17.71 | 47,900 | — | — |
| 2021-12-07 | $16.32 | $17.34 | 47,600 | — | — |
| 2021-12-06 | $16.30 | $17.32 | 33,200 | — | — |
| 2021-12-03 | $16.53 | $17.56 | 67,100 | — | — |
| 2021-12-02 | $16.49 | $17.52 | 48,200 | — | — |
| 2021-12-01 | $16.59 | $17.63 | 40,500 | — | — |
| 2021-11-30 | $16.57 | $17.61 | 50,200 | — | — |
| 2021-11-29 | $16.62 | $17.66 | 52,600 | — | — |
| 2021-11-26 | $16.71 | $17.75 | 34,600 | — | — |
| 2021-11-24 | $16.77 | $17.82 | 26,100 | — | — |
| 2021-11-23 | $16.80 | $17.85 | 77,100 | — | — |
| 2021-11-22 | $16.90 | $17.96 | 32,700 | — | — |
| 2021-11-19 | $17.15 | $18.22 | 71,900 | — | — |
| 2021-11-18 | $17.14 | $18.21 | 52,100 | — | — |
| 2021-11-17 | $17.35 | $18.43 | 72,400 | — | — |
| 2021-11-16 | $17.57 | $18.67 | 90,000 | — | — |
| 2021-11-15 | $17.26 | $18.34 | 47,700 | — | — |
| 2021-11-12 | $17.29 | $18.37 | 31,900 | — | — |
| 2021-11-11 | $17.27 | $18.35 | 57,700 | — | — |
| 2021-11-10 | $17.19 | $18.26 | 95,600 | — | — |
| 2021-11-09 | $17.20 | $18.27 | 88,700 | — | — |
| 2021-11-08 | $17.20 | $18.27 | 137,300 | — | — |
| 2021-11-05 | $17.25 | $18.33 | 112,500 | — | — |
| 2021-11-04 | $16.45 | $17.48 | 80,800 | — | — |
| 2021-11-03 | $16.34 | $17.36 | 75,400 | — | — |
| 2021-11-02 | $16.30 | $17.32 | 61,900 | — | — |
| 2021-11-01 | $16.40 | $17.42 | 107,800 | — | — |
| 2021-10-29 | $16.15 | $17.16 | 36,300 | — | — |
| 2021-10-28 | $16.29 | $17.31 | 32,800 | — | — |
| 2021-10-27 | $16.07 | $17.07 | 62,000 | — | — |
| 2021-10-26 | $15.95 | $16.95 | 63,300 | — | — |
| 2021-10-25 | $16.18 | $17.19 | 136,200 | — | — |
| 2021-10-22 | $15.97 | $16.97 | 91,100 | — | — |
| 2021-10-21 | $16.19 | $17.20 | 88,100 | — | — |
| 2021-10-20 | $15.79 | $16.78 | 152,700 | — | — |
| 2021-10-19 | $15.80 | $16.79 | 82,400 | — | — |
| 2021-10-18 | $15.80 | $16.79 | 182,400 | — | — |
| 2021-10-15 | $16.00 | $17.00 | 83,800 | — | — |
| 2021-10-14 | $16.00 | $17.00 | 162,600 | — | — |
| 2021-10-13 | $16.30 | $17.32 | 60,100 | — | — |
| 2021-10-12 | $15.99 | $16.99 | 35,500 | — | — |
| 2021-10-11 | $15.90 | $16.89 | 54,200 | — | — |
| 2021-10-08 | $15.97 | $16.97 | 30,700 | — | — |
| 2021-10-07 | $15.95 | $16.95 | 44,600 | — | — |
| 2021-10-06 | $15.97 | $16.97 | 55,700 | — | — |
| 2021-10-05 | $16.01 | $17.01 | 38,300 | — | — |
| 2021-10-04 | $16.29 | $17.31 | 53,200 | — | — |
| 2021-10-01 | $16.36 | $17.38 | 65,300 | — | — |
| 2021-09-30 | $16.09 | $17.10 | 75,500 | — | — |
| 2021-09-29 | $15.77 | $16.76 | 192,400 | — | — |
| 2021-09-28 | $15.80 | $16.44 | 168,600 | — | — |
| 2021-09-27 | $16.51 | $17.18 | 36,700 | — | — |
| 2021-09-24 | $16.53 | $17.20 | 27,400 | — | — |
| 2021-09-23 | $16.73 | $17.40 | 32,000 | — | — |
| 2021-09-22 | $16.45 | $17.11 | 76,200 | — | — |
| 2021-09-21 | $16.54 | $17.21 | 79,300 | — | — |
| 2021-09-20 | $16.26 | $16.92 | 51,600 | — | — |
| 2021-09-17 | $16.50 | $17.16 | 124,600 | — | — |
| 2021-09-16 | $16.30 | $16.96 | 54,000 | — | — |
| 2021-09-15 | $16.48 | $17.14 | 111,900 | — | — |
| 2021-09-14 | $16.33 | $16.99 | 188,600 | — | — |
| 2021-09-13 | $15.80 | $16.44 | 33,800 | — | — |
| 2021-09-10 | $15.92 | $16.56 | 45,500 | — | — |
| 2021-09-09 | $16.14 | $16.79 | 74,600 | — | — |
| 2021-09-08 | $15.92 | $16.56 | 68,700 | — | — |
| 2021-09-07 | $16.15 | $16.80 | 45,200 | — | — |
| 2021-09-03 | $16.20 | $16.85 | 24,100 | — | — |
| 2021-09-02 | $16.23 | $16.88 | 44,300 | — | — |
| 2021-09-01 | $16.30 | $16.96 | 111,300 | — | — |
| 2021-08-31 | $16.00 | $16.64 | 80,400 | — | — |
| 2021-08-30 | $15.96 | $16.60 | 108,900 | — | — |
| 2021-08-27 | $16.10 | $16.75 | 146,200 | — | — |
| 2021-08-26 | $15.11 | $15.72 | 71,600 | — | — |
| 2021-08-25 | $15.03 | $15.64 | 35,000 | — | — |
| 2021-08-24 | $15.18 | $15.79 | 78,200 | — | — |
| 2021-08-23 | $14.99 | $15.59 | 115,500 | — | — |
| 2021-08-20 | $14.86 | $15.46 | 42,400 | — | — |
| 2021-08-19 | $14.83 | $15.43 | 88,500 | — | — |
| 2021-08-18 | $14.82 | $15.42 | 68,400 | — | — |
| 2021-08-17 | $14.88 | $15.48 | 68,800 | — | — |
| 2021-08-16 | $15.00 | $15.60 | 89,900 | — | — |
| 2021-08-13 | $15.25 | $15.86 | 64,700 | — | — |
| 2021-08-12 | $15.00 | $15.60 | 57,800 | — | — |
| 2021-08-11 | $15.19 | $15.80 | 48,500 | — | — |
| 2021-08-10 | $15.06 | $15.67 | 13,400 | — | — |
| 2021-08-09 | $15.23 | $15.84 | 92,800 | — | — |
| 2021-08-06 | $15.25 | $15.86 | 230,300 | — | — |
| 2021-08-05 | $14.51 | $15.09 | 47,500 | — | — |
| 2021-08-04 | $14.67 | $15.26 | 36,600 | — | — |
| 2021-08-03 | $14.59 | $15.18 | 47,400 | — | — |
| 2021-08-02 | $14.50 | $15.08 | 31,200 | — | — |
| 2021-07-30 | $14.27 | $14.85 | 41,600 | — | — |
| 2021-07-29 | $14.59 | $15.18 | 48,000 | — | — |
| 2021-07-28 | $14.52 | $15.11 | 73,500 | — | — |
| 2021-07-27 | $14.47 | $15.05 | 90,700 | — | — |
| 2021-07-26 | $14.60 | $15.19 | 107,200 | — | — |
| 2021-07-23 | $14.33 | $14.91 | 32,000 | — | — |
| 2021-07-22 | $14.32 | $14.90 | 80,400 | — | — |
| 2021-07-21 | $14.33 | $14.91 | 44,800 | — | — |
| 2021-07-20 | $14.29 | $14.87 | 95,600 | — | — |
| 2021-07-19 | $14.14 | $14.71 | 60,600 | — | — |
| 2021-07-16 | $14.36 | $14.94 | 66,500 | — | — |
| 2021-07-15 | $14.43 | $15.01 | 73,100 | — | — |
| 2021-07-14 | $14.45 | $15.03 | 40,600 | — | — |
| 2021-07-13 | $14.63 | $15.22 | 67,100 | — | — |
| 2021-07-12 | $14.67 | $15.26 | 40,100 | — | — |
| 2021-07-09 | $14.46 | $15.04 | 96,000 | — | — |
| 2021-07-08 | $14.28 | $14.86 | 60,900 | — | — |
| 2021-07-07 | $14.35 | $14.93 | 50,600 | — | — |
| 2021-07-06 | $14.44 | $15.02 | 38,700 | — | — |
| 2021-07-02 | $14.40 | $14.98 | 24,300 | — | — |
| 2021-07-01 | $14.31 | $14.89 | 45,800 | — | — |
| 2021-06-30 | $14.48 | $15.06 | 64,300 | — | — |
| 2021-06-29 | $14.10 | $14.67 | 80,900 | — | — |
| 2021-06-28 | $14.40 | $14.68 | 79,700 | — | — |
| 2021-06-25 | $14.46 | $14.74 | 99,500 | — | — |
| 2021-06-24 | $14.42 | $14.70 | 130,300 | — | — |
| 2021-06-23 | $14.49 | $14.77 | 84,200 | — | — |
| 2021-06-22 | $14.67 | $14.95 | 53,800 | — | — |
| 2021-06-21 | $14.65 | $14.93 | 43,200 | — | — |
| 2021-06-18 | $14.61 | $14.89 | 74,700 | — | — |
| 2021-06-17 | $14.77 | $15.06 | 150,500 | — | — |
| 2021-06-16 | $14.64 | $14.92 | 34,500 | — | — |
| 2021-06-15 | $14.65 | $14.93 | 24,700 | — | — |
| 2021-06-14 | $14.63 | $14.91 | 52,400 | — | — |
| 2021-06-11 | $14.69 | $14.97 | 31,600 | — | — |
| 2021-06-10 | $14.68 | $14.96 | 62,400 | — | — |
| 2021-06-09 | $14.69 | $14.97 | 48,000 | — | — |
| 2021-06-08 | $14.78 | $15.07 | 144,500 | — | — |
| 2021-06-07 | $14.74 | $15.03 | 77,100 | — | — |
| 2021-06-04 | $14.61 | $14.89 | 31,600 | — | — |
| 2021-06-03 | $14.62 | $14.90 | 115,200 | — | — |
| 2021-06-02 | $14.65 | $14.93 | 52,600 | — | — |
| 2021-06-01 | $14.49 | $14.77 | 106,900 | — | — |
| 2021-05-28 | $14.40 | $14.68 | 50,100 | — | — |
| 2021-05-27 | $14.28 | $14.56 | 66,200 | — | — |
| 2021-05-26 | $14.30 | $14.58 | 57,300 | — | — |
| 2021-05-25 | $14.37 | $14.65 | 56,200 | — | — |
| 2021-05-24 | $14.50 | $14.78 | 49,300 | — | — |
| 2021-05-21 | $14.42 | $14.70 | 100,300 | — | — |
| 2021-05-20 | $14.55 | $14.83 | 53,400 | — | — |
| 2021-05-19 | $14.53 | $14.81 | 40,500 | — | — |
| 2021-05-18 | $14.55 | $14.83 | 58,400 | — | — |
| 2021-05-17 | $14.50 | $14.78 | 104,700 | — | — |
| 2021-05-14 | $14.55 | $14.83 | 75,100 | — | — |
| 2021-05-13 | $14.39 | $14.67 | 74,700 | — | — |
| 2021-05-12 | $14.48 | $14.76 | 141,200 | — | — |
| 2021-05-11 | $14.64 | $14.92 | 93,500 | — | — |
| 2021-05-10 | $14.96 | $15.25 | 59,000 | — | — |
| 2021-05-07 | $14.94 | $15.23 | 152,800 | — | — |
| 2021-05-06 | $15.00 | $15.29 | 151,100 | — | — |
| 2021-05-05 | $14.84 | $15.13 | 134,000 | — | — |
| 2021-05-04 | $14.66 | $14.94 | 182,000 | — | — |
| 2021-05-03 | $14.59 | $14.87 | 108,200 | — | — |
| 2021-04-30 | $14.56 | $14.84 | 126,800 | — | — |
| 2021-04-29 | $14.55 | $14.83 | 133,800 | — | — |
| 2021-04-28 | $14.51 | $14.79 | 63,700 | — | — |
| 2021-04-27 | $14.47 | $14.74 | 81,500 | — | — |
| 2021-04-26 | $14.69 | $14.97 | 50,900 | — | — |
| 2021-04-23 | $14.68 | $14.96 | 53,800 | — | — |
| 2021-04-22 | $14.72 | $15.00 | 87,400 | — | — |
| 2021-04-21 | $14.69 | $14.97 | 101,000 | — | — |
| 2021-04-20 | $14.76 | $15.05 | 255,600 | — | — |
| 2021-04-19 | $14.79 | $15.08 | 110,500 | — | — |
| 2021-04-16 | $14.71 | $14.99 | 16,400 | — | — |
| 2021-04-15 | $14.85 | $15.14 | 54,000 | — | — |
| 2021-04-14 | $14.83 | $15.12 | 87,800 | — | — |
| 2021-04-13 | $14.67 | $14.95 | 23,300 | — | — |
| 2021-04-12 | $14.62 | $14.90 | 25,100 | — | — |
| 2021-04-09 | $14.70 | $14.98 | 45,300 | — | — |
| 2021-04-08 | $14.70 | $14.98 | 54,500 | — | — |
| 2021-04-07 | $14.71 | $14.99 | 89,700 | — | — |
| 2021-04-06 | $14.75 | $15.04 | 62,400 | — | — |
| 2021-04-05 | $14.61 | $14.89 | 67,100 | — | — |
| 2021-04-01 | $14.56 | $14.84 | 55,200 | — | — |
| 2021-03-31 | $14.92 | $15.21 | 87,300 | — | — |
| 2021-03-30 | $14.96 | $15.25 | 37,500 | — | — |
| 2021-03-29 | $14.75 | $14.75 | 60,400 | — | — |
| 2021-03-26 | $14.29 | $14.29 | 107,000 | — | — |
| 2021-03-25 | $14.50 | $14.50 | 46,700 | — | — |
| 2021-03-24 | $14.60 | $14.60 | 43,900 | — | — |
| 2021-03-23 | $14.52 | $14.52 | 46,300 | — | — |
| 2021-03-22 | $14.25 | $14.25 | 42,400 | — | — |
| 2021-03-19 | $13.75 | $13.75 | 397,400 | — | — |
| 2021-03-18 | $14.52 | $14.52 | 26,400 | — | — |
| 2021-03-17 | $14.76 | $14.76 | 38,900 | — | — |
| 2021-03-16 | $14.94 | $14.94 | 40,100 | — | — |
| 2021-03-15 | $14.74 | $14.74 | 68,300 | — | — |
| 2021-03-12 | $14.70 | $14.70 | 43,300 | — | — |
| 2021-03-11 | $15.03 | $15.03 | 42,500 | — | — |
| 2021-03-10 | $15.44 | $15.44 | 65,400 | — | — |
| 2021-03-09 | $15.43 | $15.43 | 43,500 | — | — |
| 2021-03-08 | $14.50 | $14.50 | 63,900 | — | — |
| 2021-03-05 | $14.67 | $14.67 | 111,900 | — | — |
| 2021-03-04 | $14.65 | $14.65 | 112,400 | — | — |
| 2021-03-03 | $15.26 | $15.26 | 99,400 | — | — |
| 2021-03-02 | $15.49 | $15.49 | 128,600 | — | — |
| 2021-03-01 | $15.65 | $15.65 | 98,100 | — | — |
| 2021-02-26 | $15.11 | $15.11 | 49,700 | — | — |
| 2021-02-25 | $15.06 | $15.06 | 55,900 | — | — |
| 2021-02-24 | $15.45 | $15.45 | 152,400 | — | — |
| 2021-02-23 | $15.35 | $15.35 | 155,900 | — | — |
| 2021-02-22 | $15.56 | $15.56 | 115,500 | — | — |
| 2021-02-19 | $14.94 | $14.94 | 71,800 | — | — |
| 2021-02-18 | $14.26 | $14.26 | 65,700 | — | — |
| 2021-02-17 | $14.33 | $14.33 | 74,400 | — | — |
| 2021-02-16 | $14.03 | $14.03 | 175,100 | — | — |
| 2021-02-12 | $14.30 | $14.30 | 39,500 | — | — |
| 2021-02-11 | $14.10 | $14.10 | 70,300 | — | — |
| 2021-02-10 | $15.07 | $15.07 | 81,900 | — | — |
| 2021-02-09 | $15.18 | $15.18 | 86,600 | — | — |
| 2021-02-08 | $15.05 | $15.05 | 41,500 | — | — |
| 2021-02-05 | $15.00 | $15.00 | 102,600 | — | — |
| 2021-02-04 | $14.72 | $14.72 | 117,600 | — | — |
| 2021-02-03 | $14.65 | $14.65 | 170,000 | — | — |
| 2021-02-02 | $14.50 | $14.50 | 200,200 | — | — |
| 2021-02-01 | $14.50 | $14.50 | 172,400 | — | — |
| 2021-01-29 | $15.00 | $15.00 | 1,409,900 | — | — |