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
- 2021-04-01 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 | $13.57 | $13.57 | 411,500 | — | — |
| 2021-12-30 | $13.62 | $13.62 | 324,100 | — | — |
| 2021-12-29 | $13.68 | $13.68 | 470,200 | — | — |
| 2021-12-28 | $14.17 | $14.17 | 346,500 | — | — |
| 2021-12-27 | $14.20 | $14.20 | 337,300 | — | — |
| 2021-12-23 | $14.29 | $14.29 | 435,300 | — | — |
| 2021-12-22 | $14.09 | $14.09 | 413,500 | — | — |
| 2021-12-21 | $14.09 | $14.09 | 597,100 | — | — |
| 2021-12-20 | $13.65 | $13.65 | 505,500 | — | — |
| 2021-12-17 | $13.75 | $13.75 | 1,192,400 | — | — |
| 2021-12-16 | $12.86 | $12.86 | 898,500 | — | — |
| 2021-12-15 | $13.24 | $13.24 | 841,300 | — | — |
| 2021-12-14 | $13.45 | $13.45 | 737,600 | — | — |
| 2021-12-13 | $13.93 | $13.93 | 690,400 | — | — |
| 2021-12-10 | $14.09 | $14.09 | 768,400 | — | — |
| 2021-12-09 | $14.08 | $14.08 | 380,400 | — | — |
| 2021-12-08 | $14.26 | $14.26 | 435,900 | — | — |
| 2021-12-07 | $13.72 | $13.72 | 698,800 | — | — |
| 2021-12-06 | $13.99 | $13.99 | 1,000,300 | — | — |
| 2021-12-03 | $13.56 | $13.56 | 644,300 | — | — |
| 2021-12-02 | $13.63 | $13.63 | 1,085,200 | — | — |
| 2021-12-01 | $13.01 | $13.01 | 2,471,800 | — | — |
| 2021-11-30 | $13.35 | $13.35 | 1,948,300 | — | — |
| 2021-11-29 | $13.93 | $13.93 | 610,900 | — | — |
| 2021-11-26 | $14.04 | $14.04 | 546,500 | — | — |
| 2021-11-24 | $15.18 | $15.18 | 316,800 | — | — |
| 2021-11-23 | $15.20 | $15.20 | 487,300 | — | — |
| 2021-11-22 | $15.61 | $15.61 | 250,000 | — | — |
| 2021-11-19 | $15.71 | $15.71 | 407,500 | — | — |
| 2021-11-18 | $15.99 | $15.99 | 403,100 | — | — |
| 2021-11-17 | $16.41 | $16.41 | 284,200 | — | — |
| 2021-11-16 | $16.30 | $16.30 | 341,000 | — | — |
| 2021-11-15 | $16.72 | $16.72 | 442,400 | — | — |
| 2021-11-12 | $16.30 | $16.30 | 456,000 | — | — |
| 2021-11-11 | $16.62 | $16.62 | 593,800 | — | — |
| 2021-11-10 | $17.01 | $17.01 | 384,400 | — | — |
| 2021-11-09 | $17.22 | $17.22 | 358,300 | — | — |
| 2021-11-08 | $17.29 | $17.29 | 367,900 | — | — |
| 2021-11-05 | $17.16 | $17.16 | 587,300 | — | — |
| 2021-11-04 | $16.09 | $16.09 | 299,500 | — | — |
| 2021-11-03 | $16.27 | $16.27 | 353,200 | — | — |
| 2021-11-02 | $15.89 | $15.89 | 273,900 | — | — |
| 2021-11-01 | $16.02 | $16.02 | 316,900 | — | — |
| 2021-10-29 | $15.65 | $15.65 | 223,000 | — | — |
| 2021-10-28 | $15.71 | $15.71 | 267,400 | — | — |
| 2021-10-27 | $15.52 | $15.52 | 302,500 | — | — |
| 2021-10-26 | $16.04 | $16.04 | 321,100 | — | — |
| 2021-10-25 | $15.69 | $15.69 | 397,400 | — | — |
| 2021-10-22 | $16.08 | $16.08 | 254,600 | — | — |
| 2021-10-21 | $16.21 | $16.21 | 200,200 | — | — |
| 2021-10-20 | $16.00 | $16.00 | 347,000 | — | — |
| 2021-10-19 | $15.96 | $15.96 | 342,400 | — | — |
| 2021-10-18 | $16.08 | $16.08 | 163,300 | — | — |
| 2021-10-15 | $16.26 | $16.26 | 180,700 | — | — |
| 2021-10-14 | $16.36 | $16.36 | 430,100 | — | — |
| 2021-10-13 | $16.26 | $16.26 | 413,000 | — | — |
| 2021-10-12 | $16.84 | $16.84 | 399,900 | — | — |
| 2021-10-11 | $16.42 | $16.42 | 176,500 | — | — |
| 2021-10-08 | $16.60 | $16.60 | 157,500 | — | — |
| 2021-10-07 | $16.46 | $16.46 | 223,800 | — | — |
| 2021-10-06 | $16.72 | $16.72 | 523,300 | — | — |
| 2021-10-05 | $17.44 | $17.44 | 450,200 | — | — |
| 2021-10-04 | $16.60 | $16.60 | 377,500 | — | — |
| 2021-10-01 | $16.49 | $16.49 | 1,101,600 | — | — |
| 2021-09-30 | $15.79 | $15.79 | 296,600 | — | — |
| 2021-09-29 | $16.43 | $16.43 | 486,900 | — | — |
| 2021-09-28 | $16.72 | $16.72 | 847,900 | — | — |
| 2021-09-27 | $16.23 | $16.23 | 440,700 | — | — |
| 2021-09-24 | $15.78 | $15.78 | 405,800 | — | — |
| 2021-09-23 | $15.50 | $15.50 | 436,500 | — | — |
| 2021-09-22 | $14.64 | $14.64 | 367,700 | — | — |
| 2021-09-21 | $14.16 | $14.16 | 353,300 | — | — |
| 2021-09-20 | $14.87 | $14.87 | 491,200 | — | — |
| 2021-09-17 | $15.22 | $15.22 | 1,840,000 | — | — |
| 2021-09-16 | $14.84 | $14.84 | 369,800 | — | — |
| 2021-09-15 | $14.37 | $14.37 | 402,300 | — | — |
| 2021-09-14 | $14.42 | $14.42 | 379,400 | — | — |
| 2021-09-13 | $14.95 | $14.95 | 436,300 | — | — |
| 2021-09-10 | $14.70 | $14.70 | 358,100 | — | — |
| 2021-09-09 | $15.31 | $15.31 | 373,300 | — | — |
| 2021-09-08 | $15.18 | $15.18 | 368,500 | — | — |
| 2021-09-07 | $15.74 | $15.74 | 294,700 | — | — |
| 2021-09-03 | $15.77 | $15.77 | 212,200 | — | — |
| 2021-09-02 | $15.92 | $15.92 | 306,800 | — | — |
| 2021-09-01 | $15.82 | $15.82 | 388,200 | — | — |
| 2021-08-31 | $15.33 | $15.33 | 499,900 | — | — |
| 2021-08-30 | $15.53 | $15.53 | 404,100 | — | — |
| 2021-08-27 | $16.01 | $16.01 | 265,700 | — | — |
| 2021-08-26 | $16.24 | $16.24 | 476,000 | — | — |
| 2021-08-25 | $16.40 | $16.40 | 350,000 | — | — |
| 2021-08-24 | $15.87 | $15.87 | 574,000 | — | — |
| 2021-08-23 | $16.35 | $16.35 | 389,600 | — | — |
| 2021-08-20 | $15.71 | $15.71 | 418,000 | — | — |
| 2021-08-19 | $15.35 | $15.35 | 858,600 | — | — |
| 2021-08-18 | $15.15 | $15.15 | 416,000 | — | — |
| 2021-08-17 | $14.87 | $14.87 | 572,200 | — | — |
| 2021-08-16 | $15.30 | $15.30 | 312,700 | — | — |
| 2021-08-13 | $15.36 | $15.36 | 328,100 | — | — |
| 2021-08-12 | $15.60 | $15.60 | 410,500 | — | — |
| 2021-08-11 | $15.82 | $15.82 | 520,000 | — | — |
| 2021-08-10 | $15.52 | $15.52 | 485,100 | — | — |
| 2021-08-09 | $14.86 | $14.86 | 386,500 | — | — |
| 2021-08-06 | $15.05 | $15.05 | 306,700 | — | — |
| 2021-08-05 | $15.25 | $15.25 | 695,300 | — | — |
| 2021-08-04 | $14.72 | $14.72 | 600,400 | — | — |
| 2021-08-03 | $15.25 | $15.25 | 374,300 | — | — |
| 2021-08-02 | $15.20 | $15.20 | 362,400 | — | — |
| 2021-07-30 | $14.74 | $14.74 | 384,800 | — | — |
| 2021-07-29 | $15.39 | $15.39 | 278,500 | — | — |
| 2021-07-28 | $15.47 | $15.47 | 334,900 | — | — |
| 2021-07-27 | $15.51 | $15.51 | 586,700 | — | — |
| 2021-07-26 | $15.91 | $15.91 | 576,000 | — | — |
| 2021-07-23 | $15.00 | $15.00 | 295,900 | — | — |
| 2021-07-22 | $15.01 | $15.01 | 489,000 | — | — |
| 2021-07-21 | $15.70 | $15.70 | 681,700 | — | — |
| 2021-07-20 | $15.03 | $15.03 | 657,800 | — | — |
| 2021-07-19 | $14.13 | $14.13 | 1,070,300 | — | — |
| 2021-07-16 | $14.90 | $14.90 | 647,400 | — | — |
| 2021-07-15 | $15.18 | $15.18 | 583,100 | — | — |
| 2021-07-14 | $15.14 | $15.14 | 370,700 | — | — |
| 2021-07-13 | $15.38 | $15.38 | 304,900 | — | — |
| 2021-07-12 | $15.61 | $15.61 | 554,600 | — | — |
| 2021-07-09 | $15.73 | $15.73 | 845,500 | — | — |
| 2021-07-08 | $15.60 | $15.60 | 1,017,600 | — | — |
| 2021-07-07 | $15.66 | $15.66 | 718,800 | — | — |
| 2021-07-06 | $16.19 | $16.19 | 610,300 | — | — |
| 2021-07-02 | $16.56 | $16.56 | 504,300 | — | — |
| 2021-07-01 | $16.97 | $16.97 | 681,800 | — | — |
| 2021-06-30 | $17.04 | $17.04 | 638,900 | — | — |
| 2021-06-29 | $16.47 | $16.47 | 745,900 | — | — |
| 2021-06-28 | $17.23 | $17.23 | 514,000 | — | — |
| 2021-06-25 | $17.80 | $17.80 | 4,990,300 | — | — |
| 2021-06-24 | $17.66 | $17.66 | 650,100 | — | — |
| 2021-06-23 | $17.89 | $17.89 | 704,200 | — | — |
| 2021-06-22 | $18.36 | $18.36 | 571,800 | — | — |
| 2021-06-21 | $19.10 | $19.10 | 424,000 | — | — |
| 2021-06-18 | $18.86 | $18.86 | 1,908,200 | — | — |
| 2021-06-17 | $18.68 | $18.68 | 443,600 | — | — |
| 2021-06-16 | $18.61 | $18.61 | 464,100 | — | — |
| 2021-06-15 | $18.68 | $18.68 | 610,800 | — | — |
| 2021-06-14 | $18.94 | $18.94 | 729,000 | — | — |
| 2021-06-11 | $18.50 | $18.50 | 2,495,300 | — | — |
| 2021-06-10 | $19.26 | $19.26 | 642,200 | — | — |
| 2021-06-09 | $19.69 | $19.69 | 776,800 | — | — |
| 2021-06-08 | $20.00 | $20.00 | 792,900 | — | — |
| 2021-06-07 | $19.99 | $19.99 | 833,100 | — | — |
| 2021-06-04 | $19.86 | $19.86 | 589,500 | — | — |
| 2021-06-03 | $20.35 | $20.35 | 676,700 | — | — |
| 2021-06-02 | $21.66 | $21.66 | 638,900 | — | — |
| 2021-06-01 | $21.91 | $21.91 | 732,800 | — | — |
| 2021-05-28 | $21.32 | $21.32 | 1,249,600 | — | — |
| 2021-05-27 | $20.48 | $20.48 | 864,700 | — | — |
| 2021-05-26 | $19.38 | $19.38 | 249,500 | — | — |
| 2021-05-25 | $19.41 | $19.41 | 466,400 | — | — |
| 2021-05-24 | $19.43 | $19.43 | 783,800 | — | — |
| 2021-05-21 | $18.95 | $18.95 | 350,400 | — | — |
| 2021-05-20 | $18.76 | $18.76 | 332,300 | — | — |
| 2021-05-19 | $19.00 | $19.00 | 510,700 | — | — |
| 2021-05-18 | $19.72 | $19.72 | 385,900 | — | — |
| 2021-05-17 | $20.13 | $20.13 | 392,800 | — | — |
| 2021-05-14 | $20.20 | $20.20 | 353,500 | — | — |
| 2021-05-13 | $19.72 | $19.72 | 284,000 | — | — |
| 2021-05-12 | $19.83 | $19.83 | 450,600 | — | — |
| 2021-05-11 | $20.65 | $20.65 | 747,500 | — | — |
| 2021-05-10 | $20.75 | $20.75 | 283,400 | — | — |
| 2021-05-07 | $20.62 | $20.62 | 378,500 | — | — |
| 2021-05-06 | $20.04 | $20.04 | 228,800 | — | — |
| 2021-05-05 | $20.17 | $20.17 | 351,600 | — | — |
| 2021-05-04 | $20.12 | $20.12 | 432,600 | — | — |
| 2021-05-03 | $20.29 | $20.29 | 435,500 | — | — |
| 2021-04-30 | $21.04 | $21.04 | 418,800 | — | — |
| 2021-04-29 | $21.26 | $21.26 | 645,600 | — | — |
| 2021-04-28 | $21.07 | $21.07 | 256,200 | — | — |
| 2021-04-27 | $20.99 | $20.99 | 562,000 | — | — |
| 2021-04-26 | $21.02 | $21.02 | 1,640,600 | — | — |
| 2021-04-23 | $21.17 | $21.17 | 626,200 | — | — |
| 2021-04-22 | $20.51 | $20.51 | 917,400 | — | — |
| 2021-04-21 | $19.43 | $19.43 | 711,500 | — | — |
| 2021-04-20 | $19.33 | $19.33 | 614,100 | — | — |
| 2021-04-19 | $20.07 | $20.07 | 297,600 | — | — |
| 2021-04-16 | $20.13 | $20.13 | 275,100 | — | — |
| 2021-04-15 | $19.95 | $19.95 | 367,100 | — | — |
| 2021-04-14 | $19.97 | $19.97 | 600,700 | — | — |
| 2021-04-13 | $19.68 | $19.68 | 737,500 | — | — |
| 2021-04-12 | $20.31 | $20.31 | 795,800 | — | — |
| 2021-04-09 | $21.37 | $21.37 | 1,672,800 | — | — |
| 2021-04-08 | $21.25 | $21.25 | 5,053,900 | — | — |
| 2021-04-07 | $20.58 | $20.58 | 2,765,800 | — | — |
| 2021-04-06 | $19.74 | $19.74 | 2,072,000 | — | — |
| 2021-04-05 | $19.13 | $19.13 | 3,266,300 | — | — |
| 2021-04-01 | $18.85 | $18.85 | 10,277,900 | — | — |