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
- 2017-05-04 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 | $9.51 | $9.51 | 125,200 | — | — |
| 2021-12-30 | $9.90 | $9.90 | 112,100 | — | — |
| 2021-12-29 | $9.53 | $9.53 | 128,800 | — | — |
| 2021-12-28 | $9.60 | $9.60 | 222,000 | — | — |
| 2021-12-27 | $9.08 | $9.08 | 66,800 | — | — |
| 2021-12-23 | $9.49 | $9.49 | 112,500 | — | — |
| 2021-12-22 | $9.03 | $9.03 | 160,300 | — | — |
| 2021-12-21 | $9.12 | $9.12 | 127,100 | — | — |
| 2021-12-20 | $9.46 | $9.46 | 95,200 | — | — |
| 2021-12-17 | $9.71 | $9.71 | 290,300 | — | — |
| 2021-12-16 | $9.41 | $9.41 | 237,500 | — | — |
| 2021-12-15 | $10.15 | $10.15 | 282,200 | — | — |
| 2021-12-14 | $9.92 | $9.92 | 88,000 | — | — |
| 2021-12-13 | $10.26 | $10.26 | 227,000 | — | — |
| 2021-12-10 | $10.99 | $10.99 | 86,900 | — | — |
| 2021-12-09 | $11.47 | $11.47 | 65,000 | — | — |
| 2021-12-08 | $11.79 | $11.79 | 66,500 | — | — |
| 2021-12-07 | $11.81 | $11.81 | 139,400 | — | — |
| 2021-12-06 | $11.27 | $11.27 | 188,300 | — | — |
| 2021-12-03 | $11.49 | $11.49 | 92,400 | — | — |
| 2021-12-02 | $11.94 | $11.94 | 115,400 | — | — |
| 2021-12-01 | $11.92 | $11.92 | 176,200 | — | — |
| 2021-11-30 | $12.09 | $12.09 | 149,100 | — | — |
| 2021-11-29 | $11.92 | $11.92 | 158,700 | — | — |
| 2021-11-26 | $12.14 | $12.14 | 52,800 | — | — |
| 2021-11-24 | $12.76 | $12.76 | 95,600 | — | — |
| 2021-11-23 | $12.04 | $12.04 | 204,000 | — | — |
| 2021-11-22 | $12.29 | $12.29 | 149,500 | — | — |
| 2021-11-19 | $12.06 | $12.06 | 290,500 | — | — |
| 2021-11-18 | $12.52 | $12.52 | 480,500 | — | — |
| 2021-11-17 | $13.06 | $13.06 | 288,800 | — | — |
| 2021-11-16 | $13.64 | $13.64 | 352,300 | — | — |
| 2021-11-15 | $14.74 | $14.74 | 240,400 | — | — |
| 2021-11-12 | $19.13 | $19.13 | 171,500 | — | — |
| 2021-11-11 | $18.81 | $18.81 | 58,700 | — | — |
| 2021-11-10 | $18.50 | $18.50 | 115,200 | — | — |
| 2021-11-09 | $18.65 | $18.65 | 165,400 | — | — |
| 2021-11-08 | $18.49 | $18.49 | 76,900 | — | — |
| 2021-11-05 | $18.21 | $18.21 | 92,100 | — | — |
| 2021-11-04 | $19.04 | $19.04 | 119,000 | — | — |
| 2021-11-03 | $18.86 | $18.86 | 105,600 | — | — |
| 2021-11-02 | $17.83 | $17.83 | 104,900 | — | — |
| 2021-11-01 | $17.02 | $17.02 | 91,000 | — | — |
| 2021-10-29 | $17.20 | $17.20 | 92,200 | — | — |
| 2021-10-28 | $16.26 | $16.26 | 41,100 | — | — |
| 2021-10-27 | $16.27 | $16.27 | 75,600 | — | — |
| 2021-10-26 | $16.46 | $16.46 | 28,000 | — | — |
| 2021-10-25 | $16.53 | $16.53 | 36,700 | — | — |
| 2021-10-22 | $17.08 | $17.08 | 35,200 | — | — |
| 2021-10-21 | $16.67 | $16.67 | 56,400 | — | — |
| 2021-10-20 | $16.56 | $16.56 | 25,900 | — | — |
| 2021-10-19 | $17.17 | $17.17 | 62,200 | — | — |
| 2021-10-18 | $16.46 | $16.46 | 33,700 | — | — |
| 2021-10-15 | $17.02 | $17.02 | 40,500 | — | — |
| 2021-10-14 | $17.15 | $17.15 | 48,400 | — | — |
| 2021-10-13 | $17.24 | $17.24 | 38,400 | — | — |
| 2021-10-12 | $16.94 | $16.94 | 59,100 | — | — |
| 2021-10-11 | $15.90 | $15.90 | 34,000 | — | — |
| 2021-10-08 | $15.88 | $15.88 | 56,900 | — | — |
| 2021-10-07 | $17.12 | $17.12 | 61,300 | — | — |
| 2021-10-06 | $16.94 | $16.94 | 38,000 | — | — |
| 2021-10-05 | $16.97 | $16.97 | 63,900 | — | — |
| 2021-10-04 | $16.79 | $16.79 | 49,100 | — | — |
| 2021-10-01 | $17.09 | $17.09 | 65,800 | — | — |
| 2021-09-30 | $16.82 | $16.82 | 53,300 | — | — |
| 2021-09-29 | $17.01 | $17.01 | 65,100 | — | — |
| 2021-09-28 | $17.07 | $17.07 | 59,200 | — | — |
| 2021-09-27 | $17.94 | $17.94 | 86,700 | — | — |
| 2021-09-24 | $16.95 | $16.95 | 38,000 | — | — |
| 2021-09-23 | $17.14 | $17.14 | 41,600 | — | — |
| 2021-09-22 | $16.98 | $16.98 | 73,200 | — | — |
| 2021-09-21 | $16.14 | $16.14 | 24,000 | — | — |
| 2021-09-20 | $15.94 | $15.94 | 68,900 | — | — |
| 2021-09-17 | $16.68 | $16.68 | 156,100 | — | — |
| 2021-09-16 | $16.04 | $16.04 | 52,500 | — | — |
| 2021-09-15 | $15.23 | $15.23 | 71,500 | — | — |
| 2021-09-14 | $15.14 | $15.14 | 131,900 | — | — |
| 2021-09-13 | $15.77 | $15.77 | 91,800 | — | — |
| 2021-09-10 | $15.98 | $15.98 | 83,400 | — | — |
| 2021-09-09 | $16.39 | $16.39 | 68,200 | — | — |
| 2021-09-08 | $16.47 | $16.47 | 70,200 | — | — |
| 2021-09-07 | $17.05 | $17.05 | 99,000 | — | — |
| 2021-09-03 | $17.92 | $17.92 | 61,300 | — | — |
| 2021-09-02 | $18.39 | $18.39 | 75,700 | — | — |
| 2021-09-01 | $18.11 | $18.11 | 48,500 | — | — |
| 2021-08-31 | $17.62 | $17.62 | 62,400 | — | — |
| 2021-08-30 | $17.67 | $17.67 | 173,800 | — | — |
| 2021-08-27 | $16.99 | $16.99 | 237,400 | — | — |
| 2021-08-26 | $15.21 | $15.21 | 40,000 | — | — |
| 2021-08-25 | $15.22 | $15.22 | 71,700 | — | — |
| 2021-08-24 | $15.13 | $15.13 | 65,700 | — | — |
| 2021-08-23 | $14.95 | $14.95 | 75,500 | — | — |
| 2021-08-20 | $14.31 | $14.31 | 171,600 | — | — |
| 2021-08-19 | $14.42 | $14.42 | 144,900 | — | — |
| 2021-08-18 | $14.63 | $14.63 | 70,800 | — | — |
| 2021-08-17 | $14.80 | $14.80 | 80,100 | — | — |
| 2021-08-16 | $14.93 | $14.93 | 69,400 | — | — |
| 2021-08-13 | $15.13 | $15.13 | 63,300 | — | — |
| 2021-08-12 | $15.44 | $15.44 | 90,300 | — | — |
| 2021-08-11 | $15.40 | $15.40 | 230,100 | — | — |
| 2021-08-10 | $15.32 | $15.32 | 106,500 | — | — |
| 2021-08-09 | $15.43 | $15.43 | 83,100 | — | — |
| 2021-08-06 | $15.43 | $15.43 | 109,500 | — | — |
| 2021-08-05 | $15.54 | $15.54 | 105,500 | — | — |
| 2021-08-04 | $15.30 | $15.30 | 311,500 | — | — |
| 2021-08-03 | $15.71 | $15.71 | 89,400 | — | — |
| 2021-08-02 | $15.63 | $15.63 | 191,100 | — | — |
| 2021-07-30 | $15.50 | $15.50 | 238,000 | — | — |
| 2021-07-29 | $15.49 | $15.49 | 101,800 | — | — |
| 2021-07-28 | $15.63 | $15.63 | 42,700 | — | — |
| 2021-07-27 | $15.23 | $15.23 | 126,500 | — | — |
| 2021-07-26 | $15.33 | $15.33 | 130,100 | — | — |
| 2021-07-23 | $15.30 | $15.30 | 58,600 | — | — |
| 2021-07-22 | $16.00 | $16.00 | 171,900 | — | — |
| 2021-07-21 | $15.95 | $15.95 | 151,400 | — | — |
| 2021-07-20 | $15.67 | $15.67 | 98,700 | — | — |
| 2021-07-19 | $15.64 | $15.64 | 228,000 | — | — |
| 2021-07-16 | $15.41 | $15.41 | 102,400 | — | — |
| 2021-07-15 | $15.40 | $15.40 | 446,600 | — | — |
| 2021-07-14 | $15.47 | $15.47 | 512,300 | — | — |
| 2021-07-13 | $15.07 | $15.07 | 144,700 | — | — |
| 2021-07-12 | $14.87 | $14.87 | 189,800 | — | — |
| 2021-07-09 | $14.95 | $14.95 | 161,200 | — | — |
| 2021-07-08 | $15.00 | $15.00 | 124,400 | — | — |
| 2021-07-07 | $15.10 | $15.10 | 141,600 | — | — |
| 2021-07-06 | $14.96 | $14.96 | 158,100 | — | — |
| 2021-07-02 | $15.44 | $15.44 | 83,100 | — | — |
| 2021-07-01 | $15.66 | $15.66 | 178,900 | — | — |
| 2021-06-30 | $15.27 | $15.27 | 215,600 | — | — |
| 2021-06-29 | $15.94 | $15.94 | 71,100 | — | — |
| 2021-06-28 | $16.09 | $16.09 | 78,200 | — | — |
| 2021-06-25 | $16.94 | $16.94 | 376,500 | — | — |
| 2021-06-24 | $17.24 | $17.24 | 61,100 | — | — |
| 2021-06-23 | $16.76 | $16.76 | 81,400 | — | — |
| 2021-06-22 | $16.45 | $16.45 | 76,400 | — | — |
| 2021-06-21 | $16.65 | $16.65 | 77,500 | — | — |
| 2021-06-18 | $16.45 | $16.45 | 366,500 | — | — |
| 2021-06-17 | $16.78 | $16.78 | 172,400 | — | — |
| 2021-06-16 | $17.22 | $17.22 | 86,200 | — | — |
| 2021-06-15 | $17.09 | $17.09 | 59,500 | — | — |
| 2021-06-14 | $17.36 | $17.36 | 78,800 | — | — |
| 2021-06-11 | $17.31 | $17.31 | 140,300 | — | — |
| 2021-06-10 | $17.34 | $17.34 | 138,500 | — | — |
| 2021-06-09 | $17.52 | $17.52 | 140,900 | — | — |
| 2021-06-08 | $18.52 | $18.52 | 115,300 | — | — |
| 2021-06-07 | $17.98 | $17.98 | 219,100 | — | — |
| 2021-06-04 | $17.98 | $17.98 | 64,300 | — | — |
| 2021-06-03 | $18.33 | $18.33 | 49,200 | — | — |
| 2021-06-02 | $18.40 | $18.40 | 150,300 | — | — |
| 2021-06-01 | $18.86 | $18.86 | 120,500 | — | — |
| 2021-05-28 | $17.62 | $17.62 | 91,600 | — | — |
| 2021-05-27 | $18.34 | $18.34 | 99,800 | — | — |
| 2021-05-26 | $18.41 | $18.41 | 66,000 | — | — |
| 2021-05-25 | $17.75 | $17.75 | 97,300 | — | — |
| 2021-05-24 | $17.22 | $17.22 | 81,700 | — | — |
| 2021-05-21 | $18.53 | $18.53 | 94,600 | — | — |
| 2021-05-20 | $18.56 | $18.56 | 116,200 | — | — |
| 2021-05-19 | $18.23 | $18.23 | 135,700 | — | — |
| 2021-05-18 | $17.64 | $17.64 | 208,900 | — | — |
| 2021-05-17 | $15.96 | $15.96 | 111,800 | — | — |
| 2021-05-14 | $15.20 | $15.20 | 320,700 | — | — |
| 2021-05-13 | $15.38 | $15.38 | 495,500 | — | — |
| 2021-05-12 | $18.16 | $18.16 | 96,500 | — | — |
| 2021-05-11 | $17.99 | $17.99 | 89,700 | — | — |
| 2021-05-10 | $17.35 | $17.35 | 68,000 | — | — |
| 2021-05-07 | $18.22 | $18.22 | 58,400 | — | — |
| 2021-05-06 | $18.04 | $18.04 | 90,000 | — | — |
| 2021-05-05 | $18.62 | $18.62 | 59,000 | — | — |
| 2021-05-04 | $19.33 | $19.33 | 82,200 | — | — |
| 2021-05-03 | $19.41 | $19.41 | 134,800 | — | — |
| 2021-04-30 | $19.45 | $19.45 | 90,100 | — | — |
| 2021-04-29 | $20.17 | $20.17 | 125,900 | — | — |
| 2021-04-28 | $20.88 | $20.88 | 74,400 | — | — |
| 2021-04-27 | $20.94 | $20.94 | 90,000 | — | — |
| 2021-04-26 | $20.85 | $20.85 | 106,200 | — | — |
| 2021-04-23 | $19.61 | $19.61 | 81,200 | — | — |
| 2021-04-22 | $19.60 | $19.60 | 101,400 | — | — |
| 2021-04-21 | $19.71 | $19.71 | 167,000 | — | — |
| 2021-04-20 | $18.72 | $18.72 | 82,300 | — | — |
| 2021-04-19 | $18.37 | $18.37 | 101,200 | — | — |
| 2021-04-16 | $18.35 | $18.35 | 121,200 | — | — |
| 2021-04-15 | $18.16 | $18.16 | 145,400 | — | — |
| 2021-04-14 | $17.63 | $17.63 | 92,500 | — | — |
| 2021-04-13 | $17.48 | $17.48 | 233,500 | — | — |
| 2021-04-12 | $17.57 | $17.57 | 269,700 | — | — |
| 2021-04-09 | $19.20 | $19.20 | 118,900 | — | — |
| 2021-04-08 | $19.42 | $19.42 | 101,100 | — | — |
| 2021-04-07 | $19.49 | $19.49 | 106,900 | — | — |
| 2021-04-06 | $19.39 | $19.39 | 133,200 | — | — |
| 2021-04-05 | $20.10 | $20.10 | 170,600 | — | — |
| 2021-04-01 | $19.63 | $19.63 | 129,700 | — | — |
| 2021-03-31 | $19.48 | $19.48 | 134,400 | — | — |
| 2021-03-30 | $18.52 | $18.52 | 89,100 | — | — |
| 2021-03-29 | $18.86 | $18.86 | 154,400 | — | — |
| 2021-03-26 | $19.52 | $19.52 | 130,900 | — | — |
| 2021-03-25 | $19.35 | $19.35 | 299,100 | — | — |
| 2021-03-24 | $18.53 | $18.53 | 209,800 | — | — |
| 2021-03-23 | $19.44 | $19.44 | 202,400 | — | — |
| 2021-03-22 | $19.70 | $19.70 | 362,900 | — | — |
| 2021-03-19 | $19.97 | $19.97 | 813,300 | — | — |
| 2021-03-18 | $18.05 | $18.05 | 403,200 | — | — |
| 2021-03-17 | $19.50 | $19.50 | 91,100 | — | — |
| 2021-03-16 | $19.47 | $19.47 | 75,700 | — | — |
| 2021-03-15 | $19.43 | $19.43 | 251,500 | — | — |
| 2021-03-12 | $19.59 | $19.59 | 162,100 | — | — |
| 2021-03-11 | $19.78 | $19.78 | 219,200 | — | — |
| 2021-03-10 | $19.14 | $19.14 | 482,500 | — | — |
| 2021-03-09 | $19.54 | $19.54 | 262,200 | — | — |
| 2021-03-08 | $19.24 | $19.24 | 200,900 | — | — |
| 2021-03-05 | $19.87 | $19.87 | 396,600 | — | — |
| 2021-03-04 | $18.93 | $18.93 | 596,700 | — | — |
| 2021-03-03 | $20.45 | $20.45 | 197,400 | — | — |
| 2021-03-02 | $19.73 | $19.73 | 173,700 | — | — |
| 2021-03-01 | $20.46 | $20.46 | 238,800 | — | — |
| 2021-02-26 | $19.05 | $19.05 | 225,500 | — | — |
| 2021-02-25 | $20.25 | $20.25 | 125,500 | — | — |
| 2021-02-24 | $21.38 | $21.38 | 128,300 | — | — |
| 2021-02-23 | $21.48 | $21.48 | 217,600 | — | — |
| 2021-02-22 | $23.35 | $23.35 | 108,500 | — | — |
| 2021-02-19 | $25.14 | $25.14 | 91,500 | — | — |
| 2021-02-18 | $24.72 | $24.72 | 84,600 | — | — |
| 2021-02-17 | $26.05 | $26.05 | 115,000 | — | — |
| 2021-02-16 | $26.92 | $26.92 | 188,300 | — | — |
| 2021-02-12 | $26.51 | $26.51 | 212,500 | — | — |
| 2021-02-11 | $26.08 | $26.08 | 220,400 | — | — |
| 2021-02-10 | $26.96 | $26.96 | 209,200 | — | — |
| 2021-02-09 | $25.90 | $25.90 | 325,700 | — | — |
| 2021-02-08 | $24.78 | $24.78 | 177,900 | — | — |
| 2021-02-05 | $24.28 | $24.28 | 223,400 | — | — |
| 2021-02-04 | $22.60 | $22.60 | 135,200 | — | — |
| 2021-02-03 | $21.77 | $21.77 | 145,100 | — | — |
| 2021-02-02 | $21.93 | $21.93 | 107,600 | — | — |
| 2021-02-01 | $21.87 | $21.87 | 165,200 | — | — |
| 2021-01-29 | $22.07 | $22.07 | 187,800 | — | — |
| 2021-01-28 | $22.37 | $22.37 | 177,200 | — | — |
| 2021-01-27 | $22.64 | $22.64 | 304,800 | — | — |
| 2021-01-26 | $22.93 | $22.93 | 186,100 | — | — |
| 2021-01-25 | $22.12 | $22.12 | 201,100 | — | — |
| 2021-01-22 | $21.00 | $21.00 | 164,100 | — | — |
| 2021-01-21 | $20.91 | $20.91 | 144,800 | — | — |
| 2021-01-20 | $20.78 | $20.78 | 161,300 | — | — |
| 2021-01-19 | $20.51 | $20.51 | 150,200 | — | — |
| 2021-01-15 | $20.03 | $20.03 | 234,800 | — | — |
| 2021-01-14 | $20.93 | $20.93 | 195,500 | — | — |
| 2021-01-13 | $20.29 | $20.29 | 311,600 | — | — |
| 2021-01-12 | $21.05 | $21.05 | 204,300 | — | — |
| 2021-01-11 | $20.94 | $20.94 | 118,700 | — | — |
| 2021-01-08 | $21.00 | $21.00 | 233,100 | — | — |
| 2021-01-07 | $21.11 | $21.11 | 142,700 | — | — |
| 2021-01-06 | $19.94 | $19.94 | 178,900 | — | — |
| 2021-01-05 | $18.88 | $18.88 | 231,300 | — | — |
| 2021-01-04 | $17.99 | $17.99 | 178,500 | — | — |