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
- 2013-08-09 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 | $14.35 | $16.18 | 368,600 | — | — |
| 2021-12-30 | $14.10 | $15.90 | 424,800 | — | — |
| 2021-12-29 | $14.19 | $16.00 | 297,900 | — | — |
| 2021-12-28 | $14.54 | $16.40 | 406,500 | — | — |
| 2021-12-27 | $14.40 | $16.24 | 4,959,800 | — | — |
| 2021-12-23 | $14.15 | $15.96 | 317,300 | — | — |
| 2021-12-22 | $13.97 | $15.75 | 349,400 | — | — |
| 2021-12-21 | $13.81 | $15.57 | 614,800 | — | — |
| 2021-12-20 | $12.50 | $14.10 | 1,386,600 | — | — |
| 2021-12-17 | $13.53 | $15.26 | 7,179,900 | — | — |
| 2021-12-16 | $14.51 | $16.36 | 1,254,800 | — | — |
| 2021-12-15 | $15.45 | $17.42 | 1,566,200 | — | — |
| 2021-12-14 | $14.91 | $16.81 | 1,362,800 | — | — |
| 2021-12-13 | $15.03 | $16.95 | 1,423,500 | — | — |
| 2021-12-10 | $13.54 | $15.27 | 350,400 | — | — |
| 2021-12-09 | $13.12 | $14.79 | 237,700 | — | — |
| 2021-12-08 | $13.62 | $15.36 | 362,200 | — | — |
| 2021-12-07 | $13.49 | $15.21 | 740,600 | — | — |
| 2021-12-06 | $12.16 | $13.71 | 885,600 | — | — |
| 2021-12-03 | $13.85 | $15.62 | 384,600 | — | — |
| 2021-12-02 | $13.72 | $15.47 | 239,700 | — | — |
| 2021-12-01 | $13.42 | $15.13 | 266,500 | — | — |
| 2021-11-30 | $14.01 | $15.80 | 591,800 | — | — |
| 2021-11-29 | $14.39 | $16.23 | 400,600 | — | — |
| 2021-11-26 | $14.65 | $16.52 | 281,700 | — | — |
| 2021-11-24 | $14.51 | $16.36 | 499,900 | — | — |
| 2021-11-23 | $14.81 | $16.70 | 557,200 | — | — |
| 2021-11-22 | $16.67 | $18.80 | 784,100 | — | — |
| 2021-11-19 | $16.48 | $18.58 | 487,900 | — | — |
| 2021-11-18 | $17.65 | $19.90 | 397,000 | — | — |
| 2021-11-17 | $17.67 | $19.93 | 402,200 | — | — |
| 2021-11-16 | $18.27 | $20.60 | 258,800 | — | — |
| 2021-11-15 | $17.91 | $20.20 | 275,100 | — | — |
| 2021-11-12 | $17.85 | $20.13 | 267,100 | — | — |
| 2021-11-11 | $18.65 | $21.03 | 423,600 | — | — |
| 2021-11-10 | $18.58 | $20.95 | 275,400 | — | — |
| 2021-11-09 | $19.66 | $22.17 | 556,400 | — | — |
| 2021-11-08 | $18.05 | $20.35 | 448,400 | — | — |
| 2021-11-05 | $17.62 | $19.87 | 513,100 | — | — |
| 2021-11-04 | $17.50 | $19.73 | 297,400 | — | — |
| 2021-11-03 | $18.11 | $20.42 | 494,000 | — | — |
| 2021-11-02 | $17.04 | $19.21 | 195,100 | — | — |
| 2021-11-01 | $17.73 | $19.99 | 376,300 | — | — |
| 2021-10-29 | $17.15 | $19.34 | 267,000 | — | — |
| 2021-10-28 | $17.42 | $19.64 | 331,600 | — | — |
| 2021-10-27 | $17.24 | $19.44 | 184,400 | — | — |
| 2021-10-26 | $18.49 | $20.85 | 393,900 | — | — |
| 2021-10-25 | $18.48 | $20.84 | 415,800 | — | — |
| 2021-10-22 | $18.40 | $20.75 | 420,500 | — | — |
| 2021-10-21 | $17.96 | $20.25 | 198,600 | — | — |
| 2021-10-20 | $18.05 | $20.35 | 331,500 | — | — |
| 2021-10-19 | $17.74 | $20.00 | 387,200 | — | — |
| 2021-10-18 | $17.22 | $19.42 | 454,100 | — | — |
| 2021-10-15 | $17.42 | $19.64 | 599,900 | — | — |
| 2021-10-14 | $18.49 | $20.85 | 550,800 | — | — |
| 2021-10-13 | $18.45 | $20.80 | 531,700 | — | — |
| 2021-10-12 | $18.43 | $20.78 | 338,300 | — | — |
| 2021-10-11 | $18.30 | $20.64 | 568,700 | — | — |
| 2021-10-08 | $18.74 | $21.13 | 489,200 | — | — |
| 2021-10-07 | $18.71 | $21.10 | 385,500 | — | — |
| 2021-10-06 | $17.41 | $19.63 | 332,200 | — | — |
| 2021-10-05 | $20.36 | $22.96 | 465,500 | — | — |
| 2021-10-04 | $20.83 | $23.49 | 334,300 | — | — |
| 2021-10-01 | $18.90 | $21.31 | 175,017 | — | — |
| 2021-09-30 | $17.64 | $19.89 | 103,517 | — | — |
| 2021-09-29 | $17.40 | $19.62 | 95,700 | — | — |
| 2021-09-28 | $17.76 | $20.03 | 130,367 | — | — |
| 2021-09-27 | $18.18 | $20.50 | 260,033 | — | — |
| 2021-09-24 | $17.34 | $19.55 | 70,050 | — | — |
| 2021-09-23 | $17.40 | $19.62 | 178,800 | — | — |
| 2021-09-22 | $16.68 | $18.81 | 90,433 | — | — |
| 2021-09-21 | $16.80 | $18.94 | 62,050 | — | — |
| 2021-09-20 | $16.62 | $18.74 | 104,550 | — | — |
| 2021-09-17 | $16.86 | $19.01 | 469,217 | — | — |
| 2021-09-16 | $18.30 | $20.64 | 86,833 | — | — |
| 2021-09-15 | $18.54 | $20.91 | 218,917 | — | — |
| 2021-09-14 | $17.88 | $20.16 | 175,717 | — | — |
| 2021-09-13 | $19.50 | $21.99 | 318,967 | — | — |
| 2021-09-10 | $17.64 | $19.89 | 119,883 | — | — |
| 2021-09-09 | $17.28 | $19.49 | 92,217 | — | — |
| 2021-09-08 | $16.98 | $19.15 | 67,633 | — | — |
| 2021-09-07 | $17.58 | $19.82 | 119,533 | — | — |
| 2021-09-03 | $17.46 | $19.69 | 89,233 | — | — |
| 2021-09-02 | $18.00 | $20.30 | 78,550 | — | — |
| 2021-09-01 | $17.58 | $19.82 | 70,067 | — | — |
| 2021-08-31 | $17.28 | $19.49 | 126,333 | — | — |
| 2021-08-30 | $17.04 | $19.21 | 95,300 | — | — |
| 2021-08-27 | $18.06 | $20.37 | 92,217 | — | — |
| 2021-08-26 | $16.86 | $19.01 | 48,283 | — | — |
| 2021-08-25 | $17.40 | $19.62 | 138,833 | — | — |
| 2021-08-24 | $17.64 | $19.89 | 71,150 | — | — |
| 2021-08-23 | $16.92 | $19.08 | 78,317 | — | — |
| 2021-08-20 | $16.26 | $18.34 | 85,317 | — | — |
| 2021-08-19 | $15.60 | $17.59 | 112,600 | — | — |
| 2021-08-18 | $16.38 | $18.47 | 86,283 | — | — |
| 2021-08-17 | $16.14 | $18.20 | 98,800 | — | — |
| 2021-08-16 | $16.56 | $18.67 | 78,717 | — | — |
| 2021-08-13 | $16.50 | $18.61 | 70,750 | — | — |
| 2021-08-12 | $16.98 | $19.15 | 51,933 | — | — |
| 2021-08-11 | $17.58 | $19.82 | 134,500 | — | — |
| 2021-08-10 | $17.82 | $20.09 | 123,600 | — | — |
| 2021-08-09 | $16.86 | $19.01 | 90,250 | — | — |
| 2021-08-06 | $16.92 | $19.08 | 94,867 | — | — |
| 2021-08-05 | $16.14 | $18.20 | 86,100 | — | — |
| 2021-08-04 | $15.72 | $17.73 | 141,200 | — | — |
| 2021-08-03 | $16.62 | $18.74 | 177,367 | — | — |
| 2021-08-02 | $15.90 | $17.93 | 136,667 | — | — |
| 2021-07-30 | $16.50 | $18.61 | 139,117 | — | — |
| 2021-07-29 | $16.74 | $18.88 | 111,550 | — | — |
| 2021-07-28 | $16.08 | $18.13 | 81,300 | — | — |
| 2021-07-27 | $15.90 | $17.93 | 68,433 | — | — |
| 2021-07-26 | $15.96 | $18.00 | 90,033 | — | — |
| 2021-07-23 | $15.30 | $17.25 | 102,883 | — | — |
| 2021-07-22 | $15.72 | $17.73 | 103,267 | — | — |
| 2021-07-21 | $16.26 | $18.34 | 147,283 | — | — |
| 2021-07-20 | $15.24 | $17.19 | 159,583 | — | — |
| 2021-07-19 | $15.54 | $17.52 | 227,950 | — | — |
| 2021-07-16 | $15.36 | $17.32 | 195,550 | — | — |
| 2021-07-15 | $15.48 | $17.46 | 163,850 | — | — |
| 2021-07-14 | $16.32 | $18.40 | 126,533 | — | — |
| 2021-07-13 | $17.46 | $19.69 | 134,500 | — | — |
| 2021-07-12 | $17.52 | $19.76 | 137,317 | — | — |
| 2021-07-09 | $17.10 | $19.28 | 101,583 | — | — |
| 2021-07-08 | $16.62 | $18.74 | 128,167 | — | — |
| 2021-07-07 | $16.74 | $18.88 | 109,217 | — | — |
| 2021-07-06 | $17.04 | $19.21 | 196,500 | — | — |
| 2021-07-02 | $18.66 | $21.04 | 65,833 | — | — |
| 2021-07-01 | $19.20 | $21.65 | 193,650 | — | — |
| 2021-06-30 | $18.18 | $20.50 | 143,400 | — | — |
| 2021-06-29 | $18.90 | $21.31 | 188,983 | — | — |
| 2021-06-28 | $18.54 | $20.91 | 351,767 | — | — |
| 2021-06-25 | $19.80 | $22.33 | 538,533 | — | — |
| 2021-06-24 | $21.12 | $23.82 | 182,717 | — | — |
| 2021-06-23 | $20.40 | $23.00 | 171,383 | — | — |
| 2021-06-22 | $20.40 | $23.00 | 136,350 | — | — |
| 2021-06-21 | $20.64 | $23.27 | 162,117 | — | — |
| 2021-06-18 | $19.32 | $21.79 | 408,767 | — | — |
| 2021-06-17 | $19.86 | $22.39 | 274,250 | — | — |
| 2021-06-16 | $21.12 | $23.82 | 201,000 | — | — |
| 2021-06-15 | $20.64 | $23.27 | 211,133 | — | — |
| 2021-06-14 | $20.22 | $22.80 | 351,733 | — | — |
| 2021-06-11 | $20.34 | $22.94 | 347,633 | — | — |
| 2021-06-10 | $19.56 | $22.06 | 386,250 | — | — |
| 2021-06-09 | $18.60 | $20.97 | 336,100 | — | — |
| 2021-06-08 | $18.84 | $21.24 | 387,417 | — | — |
| 2021-06-07 | $19.14 | $21.58 | 770,350 | — | — |
| 2021-06-04 | $22.38 | $25.24 | 189,150 | — | — |
| 2021-06-03 | $22.80 | $25.71 | 208,867 | — | — |
| 2021-06-02 | $23.46 | $26.45 | 431,783 | — | — |
| 2021-06-01 | $21.54 | $24.29 | 151,800 | — | — |
| 2021-05-28 | $20.16 | $22.73 | 53,683 | — | — |
| 2021-05-27 | $20.46 | $23.07 | 221,067 | — | — |
| 2021-05-26 | $19.86 | $22.39 | 71,267 | — | — |
| 2021-05-25 | $19.20 | $21.65 | 153,817 | — | — |
| 2021-05-24 | $20.88 | $23.54 | 113,717 | — | — |
| 2021-05-21 | $20.82 | $23.48 | 107,283 | — | — |
| 2021-05-20 | $20.70 | $23.34 | 143,600 | — | — |
| 2021-05-19 | $20.94 | $23.61 | 132,817 | — | — |
| 2021-05-18 | $21.24 | $23.95 | 171,600 | — | — |
| 2021-05-17 | $22.74 | $25.64 | 92,517 | — | — |
| 2021-05-14 | $22.14 | $24.97 | 79,883 | — | — |
| 2021-05-13 | $21.36 | $24.09 | 172,150 | — | — |
| 2021-05-12 | $20.88 | $23.54 | 160,650 | — | — |
| 2021-05-11 | $20.52 | $23.14 | 141,867 | — | — |
| 2021-05-10 | $21.36 | $24.09 | 280,800 | — | — |
| 2021-05-07 | $22.92 | $25.85 | 336,400 | — | — |
| 2021-05-06 | $21.90 | $24.70 | 186,133 | — | — |
| 2021-05-05 | $21.96 | $24.76 | 361,033 | — | — |
| 2021-05-04 | $20.40 | $23.00 | 174,367 | — | — |
| 2021-05-03 | $20.70 | $23.34 | 310,150 | — | — |
| 2021-04-30 | $19.50 | $21.99 | 176,333 | — | — |
| 2021-04-29 | $20.40 | $23.00 | 127,933 | — | — |
| 2021-04-28 | $20.70 | $23.34 | 157,300 | — | — |
| 2021-04-27 | $19.56 | $22.06 | 139,867 | — | — |
| 2021-04-26 | $19.86 | $22.39 | 114,150 | — | — |
| 2021-04-23 | $20.04 | $22.60 | 183,650 | — | — |
| 2021-04-22 | $19.02 | $21.45 | 86,550 | — | — |
| 2021-04-21 | $19.62 | $22.12 | 78,850 | — | — |
| 2021-04-20 | $18.84 | $21.24 | 140,383 | — | — |
| 2021-04-19 | $19.86 | $22.39 | 115,833 | — | — |
| 2021-04-16 | $20.10 | $22.67 | 256,100 | — | — |
| 2021-04-15 | $21.06 | $23.75 | 70,217 | — | — |
| 2021-04-14 | $21.48 | $24.22 | 184,617 | — | — |
| 2021-04-13 | $20.82 | $23.48 | 79,167 | — | — |
| 2021-04-12 | $21.36 | $24.09 | 75,933 | — | — |
| 2021-04-09 | $21.30 | $24.02 | 72,017 | — | — |
| 2021-04-08 | $21.84 | $24.63 | 87,917 | — | — |
| 2021-04-07 | $21.60 | $24.36 | 103,133 | — | — |
| 2021-04-06 | $21.84 | $24.63 | 126,600 | — | — |
| 2021-04-05 | $22.38 | $25.24 | 121,600 | — | — |
| 2021-04-01 | $22.86 | $25.78 | 222,233 | — | — |
| 2021-03-31 | $21.30 | $24.02 | 138,833 | — | — |
| 2021-03-30 | $21.00 | $23.68 | 88,650 | — | — |
| 2021-03-29 | $20.76 | $23.41 | 161,633 | — | — |
| 2021-03-26 | $22.26 | $25.10 | 134,883 | — | — |
| 2021-03-25 | $21.42 | $24.15 | 201,083 | — | — |
| 2021-03-24 | $21.00 | $23.68 | 196,417 | — | — |
| 2021-03-23 | $21.12 | $23.82 | 331,750 | — | — |
| 2021-03-22 | $23.16 | $26.12 | 187,233 | — | — |
| 2021-03-19 | $25.02 | $28.21 | 1,134,500 | — | — |
| 2021-03-18 | $24.66 | $27.81 | 157,350 | — | — |
| 2021-03-17 | $26.40 | $29.77 | 213,117 | — | — |
| 2021-03-16 | $25.68 | $28.96 | 162,683 | — | — |
| 2021-03-15 | $26.52 | $29.90 | 233,717 | — | — |
| 2021-03-12 | $27.06 | $30.51 | 229,267 | — | — |
| 2021-03-11 | $29.16 | $32.88 | 217,650 | — | — |
| 2021-03-10 | $29.88 | $33.69 | 299,633 | — | — |
| 2021-03-09 | $28.20 | $31.80 | 705,117 | — | — |
| 2021-03-08 | $29.40 | $33.15 | 217,500 | — | — |
| 2021-03-05 | $28.68 | $32.34 | 413,667 | — | — |
| 2021-03-04 | $29.28 | $33.02 | 340,183 | — | — |
| 2021-03-03 | $29.70 | $33.49 | 275,267 | — | — |
| 2021-03-02 | $28.68 | $32.34 | 195,717 | — | — |
| 2021-03-01 | $32.46 | $36.60 | 324,567 | — | — |
| 2021-02-26 | $27.18 | $30.65 | 192,800 | — | — |
| 2021-02-25 | $27.60 | $31.12 | 231,400 | — | — |
| 2021-02-24 | $28.26 | $31.87 | 569,617 | — | — |
| 2021-02-23 | $24.36 | $27.47 | 2,614,767 | — | — |
| 2021-02-22 | $20.82 | $23.48 | 145,333 | — | — |
| 2021-02-19 | $19.08 | $21.52 | 49,567 | — | — |
| 2021-02-18 | $18.30 | $20.64 | 61,100 | — | — |
| 2021-02-17 | $19.44 | $21.92 | 78,400 | — | — |
| 2021-02-16 | $19.62 | $22.12 | 121,217 | — | — |
| 2021-02-12 | $18.78 | $21.18 | 59,917 | — | — |
| 2021-02-11 | $18.30 | $20.64 | 89,483 | — | — |
| 2021-02-10 | $19.38 | $21.85 | 62,067 | — | — |
| 2021-02-09 | $19.86 | $22.39 | 96,200 | — | — |
| 2021-02-08 | $19.38 | $21.85 | 103,133 | — | — |
| 2021-02-05 | $18.48 | $20.84 | 137,250 | — | — |
| 2021-02-04 | $18.90 | $21.31 | 100,883 | — | — |
| 2021-02-03 | $17.70 | $19.96 | 80,667 | — | — |
| 2021-02-02 | $16.98 | $19.15 | 91,250 | — | — |
| 2021-02-01 | $16.98 | $19.15 | 65,800 | — | — |
| 2021-01-29 | $16.68 | $18.81 | 112,283 | — | — |
| 2021-01-28 | $17.10 | $19.28 | 81,000 | — | — |
| 2021-01-27 | $16.20 | $18.27 | 175,817 | — | — |
| 2021-01-26 | $17.94 | $20.23 | 86,133 | — | — |
| 2021-01-25 | $18.06 | $20.37 | 102,517 | — | — |
| 2021-01-22 | $18.72 | $21.11 | 147,750 | — | — |
| 2021-01-21 | $16.80 | $18.94 | 110,217 | — | — |
| 2021-01-20 | $17.88 | $20.16 | 69,250 | — | — |
| 2021-01-19 | $18.48 | $20.84 | 66,717 | — | — |
| 2021-01-15 | $19.02 | $21.45 | 120,367 | — | — |
| 2021-01-14 | $20.46 | $23.07 | 133,717 | — | — |
| 2021-01-13 | $18.96 | $21.38 | 89,850 | — | — |
| 2021-01-12 | $19.62 | $22.12 | 133,683 | — | — |
| 2021-01-11 | $18.12 | $20.43 | 112,533 | — | — |
| 2021-01-08 | $18.78 | $21.18 | 164,333 | — | — |
| 2021-01-07 | $19.02 | $21.45 | 94,483 | — | — |
| 2021-01-06 | $18.84 | $21.24 | 155,567 | — | — |
| 2021-01-05 | $17.16 | $19.35 | 167,817 | — | — |
| 2021-01-04 | $16.32 | $18.40 | 128,167 | — | — |