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
- 2021-04-19 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 | $16.34 | $16.34 | 221,400 | — | — |
| 2021-12-30 | $16.67 | $16.67 | 2,084,500 | — | — |
| 2021-12-29 | $16.56 | $16.56 | 493,200 | — | — |
| 2021-12-28 | $16.97 | $16.97 | 571,600 | — | — |
| 2021-12-27 | $16.51 | $16.51 | 653,200 | — | — |
| 2021-12-23 | $15.75 | $15.75 | 1,080,000 | — | — |
| 2021-12-22 | $14.78 | $14.78 | 400,700 | — | — |
| 2021-12-21 | $13.55 | $13.55 | 300,900 | — | — |
| 2021-12-20 | $13.19 | $13.19 | 91,500 | — | — |
| 2021-12-17 | $13.40 | $13.40 | 199,800 | — | — |
| 2021-12-16 | $13.32 | $13.32 | 361,300 | — | — |
| 2021-12-15 | $14.15 | $14.15 | 251,100 | — | — |
| 2021-12-14 | $13.60 | $13.60 | 250,000 | — | — |
| 2021-12-13 | $14.52 | $14.52 | 297,700 | — | — |
| 2021-12-10 | $14.80 | $14.80 | 384,000 | — | — |
| 2021-12-09 | $14.77 | $14.77 | 521,900 | — | — |
| 2021-12-08 | $13.11 | $13.11 | 223,100 | — | — |
| 2021-12-07 | $12.56 | $12.56 | 252,000 | — | — |
| 2021-12-06 | $12.43 | $12.43 | 329,000 | — | — |
| 2021-12-03 | $12.13 | $12.13 | 242,400 | — | — |
| 2021-12-02 | $12.42 | $12.42 | 302,200 | — | — |
| 2021-12-01 | $12.14 | $12.14 | 312,300 | — | — |
| 2021-11-30 | $12.42 | $12.42 | 250,500 | — | — |
| 2021-11-29 | $12.33 | $12.33 | 601,300 | — | — |
| 2021-11-26 | $13.45 | $13.45 | 475,900 | — | — |
| 2021-11-24 | $12.89 | $12.89 | 802,200 | — | — |
| 2021-11-23 | $14.74 | $14.74 | 312,300 | — | — |
| 2021-11-22 | $15.18 | $15.18 | 590,500 | — | — |
| 2021-11-19 | $15.00 | $15.00 | 457,300 | — | — |
| 2021-11-18 | $14.95 | $14.95 | 404,400 | — | — |
| 2021-11-17 | $15.56 | $15.56 | 634,000 | — | — |
| 2021-11-16 | $15.87 | $15.87 | 970,700 | — | — |
| 2021-11-15 | $15.95 | $15.95 | 2,205,400 | — | — |
| 2021-11-12 | $16.57 | $16.57 | 616,100 | — | — |
| 2021-11-11 | $16.98 | $16.98 | 333,100 | — | — |
| 2021-11-10 | $17.51 | $17.51 | 476,700 | — | — |
| 2021-11-09 | $16.20 | $16.20 | 554,100 | — | — |
| 2021-11-08 | $16.75 | $16.75 | 2,709,900 | — | — |
| 2021-11-05 | $16.28 | $16.28 | 679,000 | — | — |
| 2021-11-04 | $17.97 | $17.97 | 873,200 | — | — |
| 2021-11-03 | $18.50 | $18.50 | 2,060,600 | — | — |
| 2021-11-02 | $17.74 | $17.74 | 588,600 | — | — |
| 2021-11-01 | $16.09 | $16.09 | 508,700 | — | — |
| 2021-10-29 | $15.65 | $15.65 | 1,622,600 | — | — |
| 2021-10-28 | $16.08 | $16.08 | 2,496,500 | — | — |
| 2021-10-27 | $14.56 | $14.56 | 1,954,100 | — | — |
| 2021-10-26 | $16.31 | $16.31 | 29,855,300 | — | — |
| 2021-10-25 | $11.10 | $11.10 | 375,500 | — | — |
| 2021-10-22 | $10.43 | $10.43 | 107,500 | — | — |
| 2021-10-21 | $10.33 | $10.33 | 96,700 | — | — |
| 2021-10-20 | $10.19 | $10.19 | 143,800 | — | — |
| 2021-10-19 | $10.13 | $10.13 | 201,400 | — | — |
| 2021-10-18 | $10.00 | $10.00 | 203,600 | — | — |
| 2021-10-15 | $10.00 | $10.00 | 261,600 | — | — |
| 2021-10-14 | $10.00 | $10.00 | 721,700 | — | — |
| 2021-10-13 | $10.01 | $10.01 | 221,100 | — | — |
| 2021-10-12 | $10.03 | $10.03 | 210,000 | — | — |
| 2021-10-11 | $10.07 | $10.07 | 543,500 | — | — |
| 2021-10-08 | $9.50 | $9.50 | 353,700 | — | — |
| 2021-10-07 | $9.99 | $9.99 | 552,400 | — | — |
| 2021-10-06 | $9.85 | $9.85 | 617,700 | — | — |
| 2021-10-05 | $9.40 | $9.40 | 731,300 | — | — |
| 2021-10-04 | $8.60 | $8.60 | 410,700 | — | — |
| 2021-10-01 | $8.07 | $8.07 | 316,100 | — | — |
| 2021-09-30 | $8.28 | $8.28 | 1,120,100 | — | — |
| 2021-09-29 | $9.85 | $9.85 | 175,500 | — | — |
| 2021-09-28 | $9.93 | $9.93 | 361,800 | — | — |
| 2021-09-27 | $9.99 | $9.99 | 407,200 | — | — |
| 2021-09-24 | $10.00 | $10.00 | 1,314,700 | — | — |
| 2021-09-23 | $9.98 | $9.98 | 1,326,000 | — | — |
| 2021-09-22 | $9.98 | $9.98 | 492,700 | — | — |
| 2021-09-21 | $9.98 | $9.98 | 1,522,700 | — | — |
| 2021-09-20 | $9.98 | $9.98 | 80,700 | — | — |
| 2021-09-17 | $9.96 | $9.96 | 82,800 | — | — |
| 2021-09-16 | $9.94 | $9.94 | 108,200 | — | — |
| 2021-09-15 | $9.87 | $9.87 | 134,700 | — | — |
| 2021-09-14 | $9.92 | $9.92 | 50,300 | — | — |
| 2021-09-13 | $9.91 | $9.91 | 41,300 | — | — |
| 2021-09-10 | $9.91 | $9.91 | 53,300 | — | — |
| 2021-09-09 | $9.91 | $9.91 | 100,700 | — | — |
| 2021-09-08 | $9.92 | $9.92 | 344,200 | — | — |
| 2021-09-07 | $9.92 | $9.92 | 171,800 | — | — |
| 2021-09-03 | $9.88 | $9.88 | 96,500 | — | — |
| 2021-09-02 | $9.90 | $9.90 | 83,800 | — | — |
| 2021-09-01 | $9.89 | $9.89 | 287,300 | — | — |
| 2021-08-31 | $9.92 | $9.92 | 281,900 | — | — |
| 2021-08-30 | $9.89 | $9.89 | 35,900 | — | — |
| 2021-08-27 | $9.90 | $9.90 | 213,700 | — | — |
| 2021-08-26 | $9.81 | $9.81 | 222,100 | — | — |
| 2021-08-25 | $9.86 | $9.86 | 270,700 | — | — |
| 2021-08-24 | $9.81 | $9.81 | 72,400 | — | — |
| 2021-08-23 | $9.82 | $9.82 | 61,600 | — | — |
| 2021-08-20 | $9.84 | $9.84 | 69,700 | — | — |
| 2021-08-19 | $9.85 | $9.85 | 53,700 | — | — |
| 2021-08-18 | $9.88 | $9.88 | 38,800 | — | — |
| 2021-08-17 | $9.87 | $9.87 | 30,200 | — | — |
| 2021-08-16 | $9.87 | $9.87 | 65,000 | — | — |
| 2021-08-13 | $9.89 | $9.89 | 31,200 | — | — |
| 2021-08-12 | $9.89 | $9.89 | 23,900 | — | — |
| 2021-08-11 | $9.90 | $9.90 | 59,200 | — | — |
| 2021-08-10 | $9.89 | $9.89 | 44,400 | — | — |
| 2021-08-09 | $9.86 | $9.86 | 82,800 | — | — |
| 2021-08-06 | $9.86 | $9.86 | 29,200 | — | — |
| 2021-08-05 | $9.85 | $9.85 | 77,100 | — | — |
| 2021-08-04 | $9.88 | $9.88 | 22,000 | — | — |
| 2021-08-03 | $9.89 | $9.89 | 12,200 | — | — |
| 2021-08-02 | $9.88 | $9.88 | 29,900 | — | — |
| 2021-07-30 | $9.90 | $9.90 | 14,700 | — | — |
| 2021-07-29 | $9.93 | $9.93 | 189,100 | — | — |
| 2021-07-28 | $9.94 | $9.94 | 28,500 | — | — |
| 2021-07-27 | $9.97 | $9.97 | 1,031,000 | — | — |
| 2021-07-26 | $9.94 | $9.94 | 280,900 | — | — |
| 2021-07-23 | $9.93 | $9.93 | 113,700 | — | — |
| 2021-07-22 | $9.96 | $9.96 | 16,200 | — | — |
| 2021-07-21 | $9.96 | $9.96 | 15,100 | — | — |
| 2021-07-20 | $9.93 | $9.93 | 181,000 | — | — |
| 2021-07-19 | $9.90 | $9.90 | 192,500 | — | — |
| 2021-07-16 | $9.95 | $9.95 | 203,000 | — | — |
| 2021-07-15 | $9.96 | $9.96 | 112,700 | — | — |
| 2021-07-14 | $9.94 | $9.94 | 117,700 | — | — |
| 2021-07-13 | $9.95 | $9.95 | 76,600 | — | — |
| 2021-07-12 | $9.98 | $9.98 | 27,500 | — | — |
| 2021-07-09 | $9.98 | $9.98 | 29,700 | — | — |
| 2021-07-08 | $9.99 | $9.99 | 24,400 | — | — |
| 2021-07-07 | $9.97 | $9.97 | 69,000 | — | — |
| 2021-07-06 | $9.95 | $9.95 | 57,300 | — | — |
| 2021-07-02 | $9.95 | $9.95 | 51,200 | — | — |
| 2021-07-01 | $9.95 | $9.95 | 125,200 | — | — |
| 2021-06-30 | $9.95 | $9.95 | 172,200 | — | — |
| 2021-06-29 | $9.96 | $9.96 | 266,900 | — | — |
| 2021-06-28 | $9.96 | $9.96 | 315,900 | — | — |
| 2021-06-25 | $9.94 | $9.94 | 76,800 | — | — |
| 2021-06-24 | $9.94 | $9.94 | 76,600 | — | — |
| 2021-06-23 | $9.95 | $9.95 | 76,900 | — | — |
| 2021-06-22 | $9.97 | $9.97 | 204,000 | — | — |
| 2021-06-21 | $9.94 | $9.94 | 163,500 | — | — |
| 2021-06-18 | $9.95 | $9.95 | 129,000 | — | — |
| 2021-06-17 | $9.96 | $9.96 | 168,200 | — | — |
| 2021-06-16 | $9.97 | $9.97 | 150,200 | — | — |
| 2021-06-15 | $9.99 | $9.99 | 120,500 | — | — |
| 2021-06-14 | $9.95 | $9.95 | 304,400 | — | — |
| 2021-06-11 | $9.99 | $9.99 | 243,900 | — | — |
| 2021-06-10 | $9.98 | $9.98 | 595,700 | — | — |
| 2021-06-09 | $10.00 | $10.00 | 2,794,500 | — | — |
| 2021-06-08 | $10.20 | $10.20 | 15,500 | — | — |
| 2021-06-07 | $10.07 | $10.07 | 22,800 | — | — |
| 2021-06-04 | $10.05 | $10.05 | 13,800 | — | — |
| 2021-06-03 | $10.02 | $10.02 | 14,900 | — | — |
| 2021-06-02 | $9.97 | $9.97 | 6,200 | — | — |
| 2021-06-01 | $9.95 | $9.95 | 71,500 | — | — |
| 2021-05-28 | $9.86 | $9.86 | 15,600 | — | — |
| 2021-05-27 | $9.94 | $9.94 | 18,500 | — | — |
| 2021-05-26 | $9.96 | $9.96 | 27,800 | — | — |
| 2021-05-25 | $9.95 | $9.95 | 1,800 | — | — |
| 2021-05-24 | $9.94 | $9.94 | 649,400 | — | — |
| 2021-05-21 | $9.90 | $9.90 | 333,300 | — | — |
| 2021-05-20 | $9.95 | $9.95 | 172,000 | — | — |
| 2021-05-19 | $9.99 | $9.99 | 31,100 | — | — |
| 2021-05-18 | $9.97 | $9.97 | 123,400 | — | — |
| 2021-05-17 | $9.93 | $9.93 | 24,800 | — | — |
| 2021-05-14 | $10.00 | $10.00 | 8,400 | — | — |
| 2021-05-13 | $10.05 | $10.05 | 8,600 | — | — |
| 2021-05-12 | $10.06 | $10.06 | 21,500 | — | — |
| 2021-05-11 | $10.06 | $10.06 | 31,000 | — | — |
| 2021-05-10 | $10.03 | $10.03 | 25,600 | — | — |
| 2021-05-07 | $10.00 | $10.00 | 54,500 | — | — |
| 2021-05-06 | $10.03 | $10.03 | 106,900 | — | — |
| 2021-05-05 | $10.10 | $10.10 | 8,500 | — | — |
| 2021-05-04 | $10.14 | $10.14 | 68,100 | — | — |
| 2021-05-03 | $10.16 | $10.16 | 25,600 | — | — |
| 2021-04-30 | $10.29 | $10.29 | 8,800 | — | — |
| 2021-04-29 | $10.27 | $10.27 | 8,200 | — | — |
| 2021-04-28 | $10.21 | $10.21 | 10,600 | — | — |
| 2021-04-27 | $10.07 | $10.07 | 37,800 | — | — |
| 2021-04-26 | $10.09 | $10.09 | 16,300 | — | — |
| 2021-04-23 | $10.12 | $10.12 | 110,000 | — | — |
| 2021-04-22 | $10.14 | $10.14 | 38,800 | — | — |
| 2021-04-21 | $10.14 | $10.14 | 9,500 | — | — |
| 2021-04-20 | $10.32 | $10.32 | 6,000 | — | — |
| 2021-04-19 | $10.30 | $10.30 | 14,300 | — | — |