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
- 2006-07-21 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 | $17.11 | $17.11 | 1,494,300 | — | — |
| 2021-12-30 | $17.24 | $17.24 | 1,693,400 | — | — |
| 2021-12-29 | $17.32 | $17.32 | 1,486,500 | — | — |
| 2021-12-28 | $17.25 | $17.25 | 731,100 | — | — |
| 2021-12-27 | $17.29 | $17.29 | 1,264,200 | — | — |
| 2021-12-23 | $17.04 | $17.04 | 533,300 | — | — |
| 2021-12-22 | $16.92 | $16.92 | 1,945,000 | — | — |
| 2021-12-21 | $16.64 | $16.64 | 1,102,800 | — | — |
| 2021-12-20 | $16.22 | $16.22 | 1,486,500 | — | — |
| 2021-12-17 | $16.41 | $16.41 | 1,078,000 | — | — |
| 2021-12-16 | $16.59 | $16.59 | 1,130,600 | — | — |
| 2021-12-15 | $16.48 | $16.48 | 1,494,500 | — | — |
| 2021-12-14 | $16.39 | $16.39 | 1,352,500 | — | — |
| 2021-12-13 | $16.52 | $16.52 | 1,435,600 | — | — |
| 2021-12-10 | $16.62 | $16.62 | 1,163,600 | — | — |
| 2021-12-09 | $16.42 | $16.42 | 2,020,700 | — | — |
| 2021-12-08 | $16.72 | $16.72 | 1,472,200 | — | — |
| 2021-12-07 | $16.53 | $16.53 | 1,091,200 | — | — |
| 2021-12-06 | $16.34 | $16.34 | 1,390,400 | — | — |
| 2021-12-03 | $15.96 | $15.96 | 1,516,600 | — | — |
| 2021-12-02 | $16.01 | $16.01 | 1,743,200 | — | — |
| 2021-12-01 | $15.75 | $15.75 | 5,550,700 | — | — |
| 2021-11-30 | $15.96 | $15.96 | 2,794,600 | — | — |
| 2021-11-29 | $16.47 | $16.47 | 1,859,400 | — | — |
| 2021-11-26 | $16.51 | $16.51 | 3,048,000 | — | — |
| 2021-11-24 | $17.66 | $17.66 | 1,479,900 | — | — |
| 2021-11-23 | $17.73 | $17.73 | 891,000 | — | — |
| 2021-11-22 | $17.35 | $17.35 | 2,045,800 | — | — |
| 2021-11-19 | $17.24 | $17.24 | 902,200 | — | — |
| 2021-11-18 | $17.51 | $17.51 | 525,800 | — | — |
| 2021-11-17 | $17.45 | $17.45 | 725,100 | — | — |
| 2021-11-16 | $17.68 | $17.68 | 422,800 | — | — |
| 2021-11-15 | $17.68 | $17.68 | 1,512,500 | — | — |
| 2021-11-12 | $17.64 | $17.64 | 1,034,600 | — | — |
| 2021-11-11 | $17.69 | $17.69 | 813,800 | — | — |
| 2021-11-10 | $17.62 | $17.62 | 1,221,100 | — | — |
| 2021-11-09 | $17.86 | $17.86 | 1,335,200 | — | — |
| 2021-11-08 | $17.74 | $17.74 | 848,600 | — | — |
| 2021-11-05 | $17.63 | $17.63 | 1,628,100 | — | — |
| 2021-11-04 | $17.40 | $17.40 | 2,202,800 | — | — |
| 2021-11-03 | $17.57 | $17.57 | 1,276,000 | — | — |
| 2021-11-02 | $17.97 | $17.97 | 1,697,000 | — | — |
| 2021-11-01 | $17.98 | $17.98 | 4,560,300 | — | — |
| 2021-10-29 | $17.85 | $17.85 | 1,541,300 | — | — |
| 2021-10-28 | $17.92 | $17.92 | 1,317,600 | — | — |
| 2021-10-27 | $17.81 | $17.81 | 1,808,400 | — | — |
| 2021-10-26 | $18.12 | $18.12 | 1,205,300 | — | — |
| 2021-10-25 | $18.08 | $18.08 | 1,520,000 | — | — |
| 2021-10-22 | $17.97 | $17.97 | 876,000 | — | — |
| 2021-10-21 | $17.83 | $17.83 | 1,240,600 | — | — |
| 2021-10-20 | $18.10 | $18.10 | 964,400 | — | — |
| 2021-10-19 | $17.89 | $17.89 | 788,500 | — | — |
| 2021-10-18 | $17.82 | $17.82 | 2,900,600 | — | — |
| 2021-10-15 | $17.93 | $17.93 | 1,383,500 | — | — |
| 2021-10-14 | $17.81 | $17.81 | 1,076,500 | — | — |
| 2021-10-13 | $17.61 | $17.61 | 1,163,200 | — | — |
| 2021-10-12 | $17.57 | $17.57 | 1,512,600 | — | — |
| 2021-10-11 | $17.59 | $17.59 | 2,248,100 | — | — |
| 2021-10-08 | $17.51 | $17.51 | 1,414,700 | — | — |
| 2021-10-07 | $17.46 | $17.46 | 1,482,800 | — | — |
| 2021-10-06 | $17.21 | $17.21 | 2,853,300 | — | — |
| 2021-10-05 | $17.54 | $17.54 | 1,582,500 | — | — |
| 2021-10-04 | $17.32 | $17.32 | 2,131,400 | — | — |
| 2021-10-01 | $17.03 | $17.03 | 7,975,800 | — | — |
| 2021-09-30 | $16.86 | $16.86 | 2,639,300 | — | — |
| 2021-09-29 | $16.74 | $16.74 | 880,600 | — | — |
| 2021-09-28 | $16.80 | $16.80 | 1,898,100 | — | — |
| 2021-09-27 | $16.93 | $16.93 | 3,680,100 | — | — |
| 2021-09-24 | $16.63 | $16.63 | 451,700 | — | — |
| 2021-09-23 | $16.54 | $16.54 | 627,100 | — | — |
| 2021-09-22 | $16.28 | $16.28 | 635,200 | — | — |
| 2021-09-21 | $16.04 | $16.04 | 842,400 | — | — |
| 2021-09-20 | $16.09 | $16.09 | 1,448,200 | — | — |
| 2021-09-17 | $16.29 | $16.29 | 924,300 | — | — |
| 2021-09-16 | $16.43 | $16.43 | 567,100 | — | — |
| 2021-09-15 | $16.51 | $16.51 | 1,084,700 | — | — |
| 2021-09-14 | $16.17 | $16.17 | 934,200 | — | — |
| 2021-09-13 | $16.14 | $16.14 | 489,100 | — | — |
| 2021-09-10 | $16.04 | $16.04 | 840,000 | — | — |
| 2021-09-09 | $15.83 | $15.83 | 645,400 | — | — |
| 2021-09-08 | $16.00 | $16.00 | 986,400 | — | — |
| 2021-09-07 | $15.84 | $15.84 | 889,500 | — | — |
| 2021-09-03 | $16.06 | $16.06 | 414,500 | — | — |
| 2021-09-02 | $16.05 | $16.05 | 1,065,700 | — | — |
| 2021-09-01 | $15.84 | $15.84 | 5,644,200 | — | — |
| 2021-08-31 | $15.91 | $15.91 | 1,658,900 | — | — |
| 2021-08-30 | $16.03 | $16.03 | 1,174,400 | — | — |
| 2021-08-27 | $16.01 | $16.01 | 413,000 | — | — |
| 2021-08-26 | $15.79 | $15.79 | 678,700 | — | — |
| 2021-08-25 | $15.84 | $15.84 | 554,900 | — | — |
| 2021-08-24 | $15.74 | $15.74 | 1,765,500 | — | — |
| 2021-08-23 | $15.42 | $15.42 | 1,422,200 | — | — |
| 2021-08-20 | $14.89 | $14.89 | 1,347,100 | — | — |
| 2021-08-19 | $15.18 | $15.18 | 3,140,400 | — | — |
| 2021-08-18 | $15.38 | $15.38 | 1,460,700 | — | — |
| 2021-08-17 | $15.58 | $15.58 | 827,300 | — | — |
| 2021-08-16 | $15.74 | $15.74 | 969,400 | — | — |
| 2021-08-13 | $15.78 | $15.78 | 631,800 | — | — |
| 2021-08-12 | $15.88 | $15.88 | 733,600 | — | — |
| 2021-08-11 | $15.86 | $15.86 | 648,200 | — | — |
| 2021-08-10 | $15.77 | $15.77 | 778,400 | — | — |
| 2021-08-09 | $15.49 | $15.49 | 1,031,400 | — | — |
| 2021-08-06 | $15.73 | $15.73 | 846,600 | — | — |
| 2021-08-05 | $15.87 | $15.87 | 699,600 | — | — |
| 2021-08-04 | $15.71 | $15.71 | 916,700 | — | — |
| 2021-08-03 | $16.02 | $16.02 | 995,100 | — | — |
| 2021-08-02 | $16.11 | $16.11 | 2,105,100 | — | — |
| 2021-07-30 | $16.30 | $16.30 | 779,600 | — | — |
| 2021-07-29 | $16.36 | $16.36 | 418,100 | — | — |
| 2021-07-28 | $16.12 | $16.12 | 487,100 | — | — |
| 2021-07-27 | $16.08 | $16.08 | 734,400 | — | — |
| 2021-07-26 | $16.18 | $16.18 | 1,181,300 | — | — |
| 2021-07-23 | $16.05 | $16.05 | 910,100 | — | — |
| 2021-07-22 | $16.00 | $16.00 | 781,100 | — | — |
| 2021-07-21 | $15.82 | $15.82 | 779,600 | — | — |
| 2021-07-20 | $15.50 | $15.50 | 1,541,400 | — | — |
| 2021-07-19 | $15.28 | $15.28 | 2,556,800 | — | — |
| 2021-07-16 | $15.90 | $15.90 | 1,497,600 | — | — |
| 2021-07-15 | $15.86 | $15.86 | 940,900 | — | — |
| 2021-07-14 | $15.97 | $15.97 | 1,821,600 | — | — |
| 2021-07-13 | $16.16 | $16.16 | 1,218,000 | — | — |
| 2021-07-12 | $16.02 | $16.02 | 917,200 | — | — |
| 2021-07-09 | $16.00 | $16.00 | 733,000 | — | — |
| 2021-07-08 | $15.78 | $15.78 | 2,039,300 | — | — |
| 2021-07-07 | $15.69 | $15.69 | 1,520,700 | — | — |
| 2021-07-06 | $15.91 | $15.91 | 1,604,900 | — | — |
| 2021-07-02 | $16.26 | $16.26 | 1,496,700 | — | — |
| 2021-07-01 | $16.21 | $16.21 | 5,369,200 | — | — |
| 2021-06-30 | $16.09 | $16.09 | 1,863,600 | — | — |
| 2021-06-29 | $15.93 | $15.93 | 796,500 | — | — |
| 2021-06-28 | $15.86 | $15.86 | 1,319,700 | — | — |
| 2021-06-25 | $15.89 | $15.89 | 911,100 | — | — |
| 2021-06-24 | $15.87 | $15.87 | 915,400 | — | — |
| 2021-06-23 | $15.83 | $15.83 | 1,229,900 | — | — |
| 2021-06-22 | $15.75 | $15.75 | 1,881,600 | — | — |
| 2021-06-21 | $15.79 | $15.79 | 1,437,600 | — | — |
| 2021-06-18 | $15.57 | $15.57 | 4,015,800 | — | — |
| 2021-06-17 | $15.42 | $15.42 | 2,579,700 | — | — |
| 2021-06-16 | $15.82 | $15.82 | 1,975,200 | — | — |
| 2021-06-15 | $15.93 | $15.93 | 1,019,500 | — | — |
| 2021-06-14 | $15.92 | $15.92 | 1,702,800 | — | — |
| 2021-06-11 | $15.98 | $15.98 | 916,300 | — | — |
| 2021-06-10 | $15.93 | $15.93 | 1,283,500 | — | — |
| 2021-06-09 | $15.89 | $15.89 | 1,128,400 | — | — |
| 2021-06-08 | $15.94 | $15.94 | 777,200 | — | — |
| 2021-06-07 | $15.78 | $15.78 | 794,000 | — | — |
| 2021-06-04 | $15.83 | $15.83 | 1,200,600 | — | — |
| 2021-06-03 | $15.67 | $15.67 | 1,386,300 | — | — |
| 2021-06-02 | $15.78 | $15.78 | 1,967,300 | — | — |
| 2021-06-01 | $15.71 | $15.71 | 5,903,500 | — | — |
| 2021-05-28 | $15.46 | $15.46 | 1,067,300 | — | — |
| 2021-05-27 | $15.50 | $15.50 | 711,600 | — | — |
| 2021-05-26 | $15.26 | $15.26 | 1,036,000 | — | — |
| 2021-05-25 | $15.23 | $15.23 | 1,119,900 | — | — |
| 2021-05-24 | $15.32 | $15.32 | 1,394,400 | — | — |
| 2021-05-21 | $15.07 | $15.07 | 2,648,600 | — | — |
| 2021-05-20 | $14.91 | $14.91 | 1,628,600 | — | — |
| 2021-05-19 | $15.10 | $15.10 | 3,458,000 | — | — |
| 2021-05-18 | $15.43 | $15.43 | 3,079,300 | — | — |
| 2021-05-17 | $15.52 | $15.52 | 2,025,900 | — | — |
| 2021-05-14 | $15.31 | $15.31 | 1,108,800 | — | — |
| 2021-05-13 | $15.22 | $15.22 | 2,360,000 | — | — |
| 2021-05-12 | $15.63 | $15.63 | 2,620,000 | — | — |
| 2021-05-11 | $15.63 | $15.63 | 1,923,500 | — | — |
| 2021-05-10 | $15.51 | $15.51 | 1,944,900 | — | — |
| 2021-05-07 | $15.56 | $15.56 | 1,533,300 | — | — |
| 2021-05-06 | $15.50 | $15.50 | 2,561,600 | — | — |
| 2021-05-05 | $15.43 | $15.43 | 1,947,200 | — | — |
| 2021-05-04 | $15.41 | $15.41 | 2,635,800 | — | — |
| 2021-05-03 | $15.19 | $15.19 | 2,168,100 | — | — |
| 2021-04-30 | $15.10 | $15.10 | 1,246,700 | — | — |
| 2021-04-29 | $15.17 | $15.17 | 1,359,400 | — | — |
| 2021-04-28 | $15.04 | $15.04 | 1,910,700 | — | — |
| 2021-04-27 | $14.98 | $14.98 | 1,516,300 | — | — |
| 2021-04-26 | $14.87 | $14.87 | 1,054,800 | — | — |
| 2021-04-23 | $14.74 | $14.74 | 1,185,000 | — | — |
| 2021-04-22 | $14.63 | $14.63 | 814,000 | — | — |
| 2021-04-21 | $14.50 | $14.50 | 846,700 | — | — |
| 2021-04-20 | $14.59 | $14.59 | 1,155,200 | — | — |
| 2021-04-19 | $14.61 | $14.61 | 701,400 | — | — |
| 2021-04-16 | $14.58 | $14.58 | 1,212,300 | — | — |
| 2021-04-15 | $14.61 | $14.61 | 578,000 | — | — |
| 2021-04-14 | $14.49 | $14.49 | 3,427,100 | — | — |
| 2021-04-13 | $14.17 | $14.17 | 1,001,900 | — | — |
| 2021-04-12 | $14.01 | $14.01 | 735,200 | — | — |
| 2021-04-09 | $14.07 | $14.07 | 887,100 | — | — |
| 2021-04-08 | $14.13 | $14.13 | 1,161,500 | — | — |
| 2021-04-07 | $14.02 | $14.02 | 977,700 | — | — |
| 2021-04-06 | $13.97 | $13.97 | 581,900 | — | — |
| 2021-04-05 | $13.89 | $13.89 | 911,200 | — | — |
| 2021-04-01 | $14.14 | $14.14 | 2,216,400 | — | — |
| 2021-03-31 | $13.97 | $13.97 | 1,679,000 | — | — |
| 2021-03-30 | $13.94 | $13.94 | 1,448,500 | — | — |
| 2021-03-29 | $14.17 | $14.17 | 1,218,000 | — | — |
| 2021-03-26 | $14.14 | $14.14 | 1,183,000 | — | — |
| 2021-03-25 | $13.78 | $13.78 | 1,332,700 | — | — |
| 2021-03-24 | $14.06 | $14.06 | 761,900 | — | — |
| 2021-03-23 | $13.68 | $13.68 | 1,706,200 | — | — |
| 2021-03-22 | $14.14 | $14.14 | 1,107,700 | — | — |
| 2021-03-19 | $14.20 | $14.20 | 1,301,400 | — | — |
| 2021-03-18 | $13.86 | $13.86 | 3,208,100 | — | — |
| 2021-03-17 | $14.59 | $14.59 | 898,300 | — | — |
| 2021-03-16 | $14.58 | $14.58 | 1,098,500 | — | — |
| 2021-03-15 | $14.66 | $14.66 | 2,044,600 | — | — |
| 2021-03-12 | $14.68 | $14.68 | 997,700 | — | — |
| 2021-03-11 | $14.76 | $14.76 | 1,066,600 | — | — |
| 2021-03-10 | $14.52 | $14.52 | 1,103,100 | — | — |
| 2021-03-09 | $14.45 | $14.45 | 888,400 | — | — |
| 2021-03-08 | $14.51 | $14.51 | 1,945,800 | — | — |
| 2021-03-05 | $14.75 | $14.75 | 2,077,700 | — | — |
| 2021-03-04 | $14.42 | $14.42 | 2,237,400 | — | — |
| 2021-03-03 | $14.17 | $14.17 | 1,902,800 | — | — |
| 2021-03-02 | $14.09 | $14.09 | 1,145,800 | — | — |
| 2021-03-01 | $14.10 | $14.10 | 3,773,700 | — | — |
| 2021-02-26 | $14.24 | $14.24 | 1,755,200 | — | — |
| 2021-02-25 | $14.54 | $14.54 | 1,755,000 | — | — |
| 2021-02-24 | $14.64 | $14.64 | 1,670,200 | — | — |
| 2021-02-23 | $14.44 | $14.44 | 2,092,100 | — | — |
| 2021-02-22 | $14.35 | $14.35 | 1,545,600 | — | — |
| 2021-02-19 | $14.04 | $14.04 | 829,000 | — | — |
| 2021-02-18 | $14.09 | $14.09 | 1,380,400 | — | — |
| 2021-02-17 | $14.17 | $14.17 | 1,860,400 | — | — |
| 2021-02-16 | $14.07 | $14.07 | 3,647,100 | — | — |
| 2021-02-12 | $13.92 | $13.92 | 598,900 | — | — |
| 2021-02-11 | $13.70 | $13.70 | 621,100 | — | — |
| 2021-02-10 | $13.71 | $13.71 | 859,900 | — | — |
| 2021-02-09 | $13.77 | $13.77 | 602,700 | — | — |
| 2021-02-08 | $13.74 | $13.74 | 1,285,600 | — | — |
| 2021-02-05 | $13.52 | $13.52 | 801,400 | — | — |
| 2021-02-04 | $13.41 | $13.41 | 864,700 | — | — |
| 2021-02-03 | $13.33 | $13.33 | 1,374,700 | — | — |
| 2021-02-02 | $13.20 | $13.20 | 1,129,200 | — | — |
| 2021-02-01 | $13.13 | $13.13 | 5,392,300 | — | — |
| 2021-01-29 | $12.91 | $12.91 | 1,260,400 | — | — |
| 2021-01-28 | $12.88 | $12.88 | 339,600 | — | — |
| 2021-01-27 | $12.95 | $12.95 | 784,500 | — | — |
| 2021-01-26 | $12.99 | $12.99 | 506,700 | — | — |
| 2021-01-25 | $12.94 | $12.94 | 511,400 | — | — |
| 2021-01-22 | $12.77 | $12.77 | 624,400 | — | — |
| 2021-01-21 | $12.96 | $12.96 | 393,400 | — | — |
| 2021-01-20 | $12.99 | $12.99 | 737,600 | — | — |
| 2021-01-19 | $12.96 | $12.96 | 1,496,200 | — | — |
| 2021-01-15 | $12.92 | $12.92 | 925,100 | — | — |
| 2021-01-14 | $13.11 | $13.11 | 913,500 | — | — |
| 2021-01-13 | $12.96 | $12.96 | 667,400 | — | — |
| 2021-01-12 | $13.03 | $13.03 | 2,988,000 | — | — |
| 2021-01-11 | $12.78 | $12.78 | 590,800 | — | — |
| 2021-01-08 | $12.89 | $12.89 | 1,194,500 | — | — |
| 2021-01-07 | $12.71 | $12.71 | 808,600 | — | — |
| 2021-01-06 | $12.69 | $12.69 | 936,200 | — | — |
| 2021-01-05 | $12.67 | $12.67 | 1,281,300 | — | — |
| 2021-01-04 | $12.24 | $12.24 | 1,526,800 | — | — |