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
- 2008-12-03 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 | $14.95 | $14.95 | 531,600 | — | — |
| 2021-12-30 | $14.75 | $14.75 | 330,000 | — | — |
| 2021-12-29 | $14.54 | $14.54 | 282,800 | — | — |
| 2021-12-28 | $14.57 | $14.56 | 365,600 | — | — |
| 2021-12-27 | $14.67 | $14.67 | 656,400 | — | — |
| 2021-12-23 | $14.62 | $14.62 | 277,600 | — | — |
| 2021-12-22 | $14.57 | $14.57 | 278,000 | — | — |
| 2021-12-21 | $14.29 | $14.29 | 340,800 | — | — |
| 2021-12-20 | $14.30 | $14.30 | 663,600 | — | — |
| 2021-12-17 | $14.42 | $14.42 | 344,400 | — | — |
| 2021-12-16 | $14.48 | $14.48 | 502,800 | — | — |
| 2021-12-15 | $14.13 | $14.12 | 491,600 | — | — |
| 2021-12-14 | $14.03 | $14.03 | 346,400 | — | — |
| 2021-12-13 | $14.29 | $14.29 | 306,400 | — | — |
| 2021-12-10 | $14.21 | $14.21 | 125,600 | — | — |
| 2021-12-09 | $14.09 | $14.09 | 188,400 | — | — |
| 2021-12-08 | $14.27 | $14.27 | 164,800 | — | — |
| 2021-12-07 | $14.27 | $14.27 | 322,800 | — | — |
| 2021-12-06 | $14.17 | $14.17 | 504,800 | — | — |
| 2021-12-03 | $14.23 | $14.23 | 939,600 | — | — |
| 2021-12-02 | $13.99 | $13.99 | 238,400 | — | — |
| 2021-12-01 | $14.17 | $14.17 | 447,200 | — | — |
| 2021-11-30 | $14.06 | $14.06 | 698,000 | — | — |
| 2021-11-29 | $14.25 | $14.25 | 314,400 | — | — |
| 2021-11-26 | $14.30 | $14.30 | 444,800 | — | — |
| 2021-11-24 | $14.35 | $14.35 | 209,200 | — | — |
| 2021-11-23 | $14.38 | $14.38 | 498,800 | — | — |
| 2021-11-22 | $14.64 | $14.64 | 611,600 | — | — |
| 2021-11-19 | $15.35 | $15.35 | 476,000 | — | — |
| 2021-11-18 | $15.57 | $15.57 | 311,200 | — | — |
| 2021-11-17 | $15.69 | $15.69 | 376,000 | — | — |
| 2021-11-16 | $15.40 | $15.40 | 423,600 | — | — |
| 2021-11-15 | $15.63 | $15.63 | 335,600 | — | — |
| 2021-11-12 | $15.68 | $15.68 | 332,400 | — | — |
| 2021-11-11 | $15.61 | $15.61 | 245,600 | — | — |
| 2021-11-10 | $15.45 | $15.45 | 901,600 | — | — |
| 2021-11-09 | $15.11 | $15.11 | 387,600 | — | — |
| 2021-11-08 | $14.98 | $14.98 | 417,600 | — | — |
| 2021-11-05 | $14.86 | $14.86 | 350,800 | — | — |
| 2021-11-04 | $14.48 | $14.48 | 473,200 | — | — |
| 2021-11-03 | $14.15 | $14.15 | 560,800 | — | — |
| 2021-11-02 | $14.40 | $14.40 | 240,400 | — | — |
| 2021-11-01 | $14.48 | $14.48 | 210,000 | — | — |
| 2021-10-29 | $14.31 | $14.31 | 380,000 | — | — |
| 2021-10-28 | $14.57 | $14.57 | 410,000 | — | — |
| 2021-10-27 | $14.57 | $14.57 | 470,400 | — | — |
| 2021-10-26 | $14.49 | $14.49 | 545,200 | — | — |
| 2021-10-25 | $14.70 | $14.70 | 534,000 | — | — |
| 2021-10-22 | $14.49 | $14.49 | 828,000 | — | — |
| 2021-10-21 | $14.34 | $14.34 | 248,400 | — | — |
| 2021-10-20 | $14.36 | $14.36 | 286,800 | — | — |
| 2021-10-19 | $14.10 | $14.10 | 400,800 | — | — |
| 2021-10-18 | $14.01 | $14.01 | 233,200 | — | — |
| 2021-10-15 | $14.08 | $14.08 | 720,400 | — | — |
| 2021-10-14 | $14.55 | $14.55 | 384,800 | — | — |
| 2021-10-13 | $14.48 | $14.48 | 525,200 | — | — |
| 2021-10-12 | $13.98 | $13.97 | 424,800 | — | — |
| 2021-10-11 | $13.84 | $13.84 | 325,200 | — | — |
| 2021-10-08 | $13.90 | $13.90 | 364,400 | — | — |
| 2021-10-07 | $13.89 | $13.89 | 348,000 | — | — |
| 2021-10-06 | $14.04 | $14.04 | 336,800 | — | — |
| 2021-10-05 | $13.96 | $13.96 | 491,600 | — | — |
| 2021-10-04 | $14.11 | $14.11 | 754,800 | — | — |
| 2021-10-01 | $13.97 | $13.97 | 410,400 | — | — |
| 2021-09-30 | $13.90 | $13.90 | 603,600 | — | — |
| 2021-09-29 | $13.43 | $13.43 | 333,600 | — | — |
| 2021-09-28 | $13.55 | $13.55 | 258,000 | — | — |
| 2021-09-27 | $13.82 | $13.82 | 204,400 | — | — |
| 2021-09-24 | $13.76 | $13.76 | 352,400 | — | — |
| 2021-09-23 | $13.78 | $13.78 | 1,067,600 | — | — |
| 2021-09-22 | $14.11 | $14.11 | 501,200 | — | — |
| 2021-09-21 | $14.23 | $14.23 | 402,800 | — | — |
| 2021-09-20 | $14.05 | $14.05 | 492,800 | — | — |
| 2021-09-17 | $13.85 | $13.85 | 742,000 | — | — |
| 2021-09-16 | $13.89 | $13.89 | 643,600 | — | — |
| 2021-09-15 | $14.55 | $14.55 | 417,600 | — | — |
| 2021-09-14 | $14.75 | $14.75 | 624,000 | — | — |
| 2021-09-13 | $14.55 | $14.55 | 238,400 | — | — |
| 2021-09-10 | $14.46 | $14.46 | 336,800 | — | — |
| 2021-09-09 | $14.60 | $14.60 | 486,000 | — | — |
| 2021-09-08 | $14.48 | $14.48 | 422,800 | — | — |
| 2021-09-07 | $14.56 | $14.56 | 732,400 | — | — |
| 2021-09-03 | $15.15 | $15.15 | 522,000 | — | — |
| 2021-09-02 | $14.83 | $14.83 | 535,200 | — | — |
| 2021-09-01 | $14.92 | $14.92 | 557,200 | — | — |
| 2021-08-31 | $14.94 | $14.94 | 622,800 | — | — |
| 2021-08-30 | $14.86 | $14.86 | 223,600 | — | — |
| 2021-08-27 | $15.00 | $15.00 | 679,200 | — | — |
| 2021-08-26 | $14.57 | $14.57 | 228,400 | — | — |
| 2021-08-25 | $14.53 | $14.53 | 246,400 | — | — |
| 2021-08-24 | $14.75 | $14.75 | 180,400 | — | — |
| 2021-08-23 | $14.75 | $14.75 | 304,400 | — | — |
| 2021-08-20 | $14.40 | $14.40 | 222,000 | — | — |
| 2021-08-19 | $14.38 | $14.38 | 294,800 | — | — |
| 2021-08-18 | $14.48 | $14.48 | 308,400 | — | — |
| 2021-08-17 | $14.45 | $14.45 | 260,000 | — | — |
| 2021-08-16 | $14.48 | $14.48 | 701,200 | — | — |
| 2021-08-13 | $14.35 | $14.35 | 485,600 | — | — |
| 2021-08-12 | $13.94 | $13.94 | 334,400 | — | — |
| 2021-08-11 | $13.94 | $13.94 | 568,000 | — | — |
| 2021-08-10 | $13.56 | $13.56 | 536,800 | — | — |
| 2021-08-09 | $13.55 | $13.55 | 1,066,800 | — | — |
| 2021-08-06 | $14.06 | $14.06 | 1,658,000 | — | — |
| 2021-08-05 | $14.80 | $14.80 | 1,033,200 | — | — |
| 2021-08-04 | $14.94 | $14.94 | 1,927,600 | — | — |
| 2021-08-03 | $14.92 | $14.92 | 350,800 | — | — |
| 2021-08-02 | $14.96 | $14.96 | 825,200 | — | — |
| 2021-07-30 | $14.98 | $14.98 | 1,201,600 | — | — |
| 2021-07-29 | $15.25 | $15.25 | 629,600 | — | — |
| 2021-07-28 | $14.92 | $14.92 | 812,000 | — | — |
| 2021-07-27 | $14.77 | $14.77 | 683,600 | — | — |
| 2021-07-26 | $14.72 | $14.72 | 748,800 | — | — |
| 2021-07-23 | $14.79 | $14.79 | 420,400 | — | — |
| 2021-07-22 | $14.89 | $14.89 | 500,000 | — | — |
| 2021-07-21 | $14.83 | $14.83 | 508,400 | — | — |
| 2021-07-20 | $14.94 | $14.94 | 709,200 | — | — |
| 2021-07-19 | $14.98 | $14.98 | 725,200 | — | — |
| 2021-07-16 | $14.95 | $14.95 | 524,400 | — | — |
| 2021-07-15 | $15.27 | $15.26 | 427,200 | — | — |
| 2021-07-14 | $15.25 | $15.25 | 430,400 | — | — |
| 2021-07-13 | $14.92 | $14.92 | 510,000 | — | — |
| 2021-07-12 | $14.90 | $14.90 | 550,800 | — | — |
| 2021-07-09 | $14.92 | $14.92 | 344,400 | — | — |
| 2021-07-08 | $14.83 | $14.83 | 847,600 | — | — |
| 2021-07-07 | $14.85 | $14.85 | 532,800 | — | — |
| 2021-07-06 | $14.73 | $14.73 | 728,800 | — | — |
| 2021-07-02 | $14.59 | $14.59 | 539,200 | — | — |
| 2021-07-01 | $14.40 | $14.40 | 314,800 | — | — |
| 2021-06-30 | $14.31 | $14.31 | 432,000 | — | — |
| 2021-06-29 | $14.15 | $14.15 | 812,800 | — | — |
| 2021-06-28 | $14.46 | $14.46 | 407,600 | — | — |
| 2021-06-25 | $14.45 | $14.45 | 409,200 | — | — |
| 2021-06-24 | $14.38 | $14.38 | 476,400 | — | — |
| 2021-06-23 | $14.38 | $14.38 | 534,000 | — | — |
| 2021-06-22 | $14.41 | $14.41 | 446,000 | — | — |
| 2021-06-21 | $14.52 | $14.52 | 816,000 | — | — |
| 2021-06-18 | $14.18 | $14.18 | 824,000 | — | — |
| 2021-06-17 | $14.35 | $14.35 | 1,625,200 | — | — |
| 2021-06-16 | $15.30 | $15.30 | 1,199,600 | — | — |
| 2021-06-15 | $15.84 | $15.84 | 446,400 | — | — |
| 2021-06-14 | $15.96 | $15.96 | 673,600 | — | — |
| 2021-06-11 | $16.15 | $16.15 | 616,800 | — | — |
| 2021-06-10 | $16.56 | $16.56 | 374,800 | — | — |
| 2021-06-09 | $16.39 | $16.39 | 237,600 | — | — |
| 2021-06-08 | $16.45 | $16.45 | 289,200 | — | — |
| 2021-06-07 | $16.58 | $16.58 | 461,200 | — | — |
| 2021-06-04 | $16.44 | $16.44 | 550,400 | — | — |
| 2021-06-03 | $16.08 | $16.08 | 902,000 | — | — |
| 2021-06-02 | $16.75 | $16.75 | 318,800 | — | — |
| 2021-06-01 | $16.58 | $16.58 | 1,047,200 | — | — |
| 2021-05-28 | $16.66 | $16.66 | 398,400 | — | — |
| 2021-05-27 | $16.56 | $16.56 | 457,600 | — | — |
| 2021-05-26 | $16.53 | $16.53 | 576,800 | — | — |
| 2021-05-25 | $16.61 | $16.61 | 552,800 | — | — |
| 2021-05-24 | $16.31 | $16.31 | 463,600 | — | — |
| 2021-05-21 | $16.25 | $16.25 | 502,400 | — | — |
| 2021-05-20 | $16.22 | $16.22 | 764,400 | — | — |
| 2021-05-19 | $16.09 | $16.09 | 1,864,400 | — | — |
| 2021-05-18 | $16.07 | $16.07 | 891,600 | — | — |
| 2021-05-17 | $16.01 | $16.01 | 751,600 | — | — |
| 2021-05-14 | $15.63 | $15.63 | 451,600 | — | — |
| 2021-05-13 | $15.35 | $15.35 | 615,600 | — | — |
| 2021-05-12 | $15.23 | $15.23 | 685,600 | — | — |
| 2021-05-11 | $15.54 | $15.54 | 592,800 | — | — |
| 2021-05-10 | $15.55 | $15.55 | 602,000 | — | — |
| 2021-05-07 | $15.46 | $15.46 | 560,400 | — | — |
| 2021-05-06 | $15.16 | $15.16 | 618,000 | — | — |
| 2021-05-05 | $14.69 | $14.68 | 235,600 | — | — |
| 2021-05-04 | $14.54 | $14.54 | 724,400 | — | — |
| 2021-05-03 | $14.78 | $14.78 | 504,400 | — | — |
| 2021-04-30 | $14.40 | $14.40 | 336,000 | — | — |
| 2021-04-29 | $14.49 | $14.49 | 490,800 | — | — |
| 2021-04-28 | $14.63 | $14.63 | 246,400 | — | — |
| 2021-04-27 | $14.53 | $14.53 | 293,200 | — | — |
| 2021-04-26 | $14.60 | $14.60 | 274,400 | — | — |
| 2021-04-23 | $14.53 | $14.53 | 421,200 | — | — |
| 2021-04-22 | $14.66 | $14.66 | 753,200 | — | — |
| 2021-04-21 | $14.84 | $14.84 | 838,800 | — | — |
| 2021-04-20 | $14.56 | $14.56 | 744,800 | — | — |
| 2021-04-19 | $14.45 | $14.45 | 778,800 | — | — |
| 2021-04-16 | $14.54 | $14.54 | 465,200 | — | — |
| 2021-04-15 | $14.36 | $14.36 | 774,400 | — | — |
| 2021-04-14 | $13.92 | $13.92 | 194,400 | — | — |
| 2021-04-13 | $14.04 | $14.04 | 319,600 | — | — |
| 2021-04-12 | $13.84 | $13.84 | 357,200 | — | — |
| 2021-04-09 | $14.02 | $14.02 | 303,200 | — | — |
| 2021-04-08 | $14.24 | $14.24 | 460,400 | — | — |
| 2021-04-07 | $13.93 | $13.93 | 238,000 | — | — |
| 2021-04-06 | $14.02 | $14.02 | 283,600 | — | — |
| 2021-04-05 | $13.79 | $13.79 | 263,200 | — | — |
| 2021-04-01 | $13.81 | $13.81 | 414,800 | — | — |
| 2021-03-31 | $13.48 | $13.48 | 657,600 | — | — |
| 2021-03-30 | $13.07 | $13.07 | 626,400 | — | — |
| 2021-03-29 | $13.51 | $13.51 | 446,000 | — | — |
| 2021-03-26 | $13.88 | $13.88 | 402,800 | — | — |
| 2021-03-25 | $13.76 | $13.76 | 256,400 | — | — |
| 2021-03-24 | $13.90 | $13.90 | 244,400 | — | — |
| 2021-03-23 | $13.79 | $13.79 | 332,400 | — | — |
| 2021-03-22 | $14.00 | $14.00 | 388,400 | — | — |
| 2021-03-19 | $14.06 | $14.06 | 308,800 | — | — |
| 2021-03-18 | $13.91 | $13.91 | 573,200 | — | — |
| 2021-03-17 | $14.08 | $14.08 | 703,200 | — | — |
| 2021-03-16 | $13.88 | $13.88 | 280,000 | — | — |
| 2021-03-15 | $13.87 | $13.87 | 345,200 | — | — |
| 2021-03-12 | $13.74 | $13.74 | 606,800 | — | — |
| 2021-03-11 | $13.74 | $13.74 | 558,800 | — | — |
| 2021-03-10 | $13.77 | $13.77 | 525,600 | — | — |
| 2021-03-09 | $13.63 | $13.63 | 875,600 | — | — |
| 2021-03-08 | $13.05 | $13.05 | 1,298,400 | — | — |
| 2021-03-05 | $13.36 | $13.36 | 738,400 | — | — |
| 2021-03-04 | $13.33 | $13.33 | 791,200 | — | — |
| 2021-03-03 | $13.62 | $13.62 | 1,469,200 | — | — |
| 2021-03-02 | $13.93 | $13.93 | 627,600 | — | — |
| 2021-03-01 | $13.76 | $13.76 | 640,800 | — | — |
| 2021-02-26 | $13.82 | $13.82 | 1,524,400 | — | — |
| 2021-02-25 | $14.53 | $14.53 | 857,600 | — | — |
| 2021-02-24 | $15.09 | $15.09 | 462,400 | — | — |
| 2021-02-23 | $15.13 | $15.13 | 540,000 | — | — |
| 2021-02-22 | $15.18 | $15.18 | 692,000 | — | — |
| 2021-02-19 | $14.75 | $14.75 | 764,800 | — | — |
| 2021-02-18 | $14.62 | $14.62 | 713,200 | — | — |
| 2021-02-17 | $14.64 | $14.64 | 897,600 | — | — |
| 2021-02-16 | $14.98 | $14.98 | 1,201,200 | — | — |
| 2021-02-12 | $15.44 | $15.44 | 418,000 | — | — |
| 2021-02-11 | $15.52 | $15.52 | 561,200 | — | — |
| 2021-02-10 | $15.80 | $15.80 | 641,600 | — | — |
| 2021-02-09 | $15.70 | $15.70 | 431,200 | — | — |
| 2021-02-08 | $15.60 | $15.60 | 569,600 | — | — |
| 2021-02-05 | $15.28 | $15.28 | 752,800 | — | — |
| 2021-02-04 | $14.99 | $14.99 | 1,141,200 | — | — |
| 2021-02-03 | $15.67 | $15.67 | 387,200 | — | — |
| 2021-02-02 | $15.72 | $15.72 | 380,000 | — | — |
| 2021-02-01 | $16.16 | $16.16 | 669,200 | — | — |
| 2021-01-29 | $15.85 | $15.84 | 626,400 | — | — |
| 2021-01-28 | $15.87 | $15.87 | 735,200 | — | — |
| 2021-01-27 | $15.84 | $15.84 | 874,000 | — | — |
| 2021-01-26 | $16.03 | $16.03 | 308,400 | — | — |
| 2021-01-25 | $16.10 | $16.10 | 579,200 | — | — |
| 2021-01-22 | $16.09 | $16.09 | 832,800 | — | — |
| 2021-01-21 | $16.35 | $16.35 | 424,800 | — | — |
| 2021-01-20 | $16.35 | $16.35 | 1,144,400 | — | — |
| 2021-01-19 | $15.85 | $15.84 | 426,400 | — | — |
| 2021-01-15 | $15.60 | $15.60 | 1,056,400 | — | — |
| 2021-01-14 | $15.99 | $15.99 | 1,336,000 | — | — |
| 2021-01-13 | $16.02 | $16.02 | 1,920,400 | — | — |
| 2021-01-12 | $16.15 | $16.15 | 1,027,200 | — | — |
| 2021-01-11 | $15.97 | $15.97 | 1,065,600 | — | — |
| 2021-01-08 | $16.00 | $16.00 | 2,401,600 | — | — |
| 2021-01-07 | $17.21 | $17.21 | 674,400 | — | — |
| 2021-01-06 | $17.30 | $17.30 | 2,244,000 | — | — |
| 2021-01-05 | $17.93 | $17.93 | 752,800 | — | — |
| 2021-01-04 | $17.84 | $17.84 | 1,404,000 | — | — |