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
- 2018-08-09 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 | $16.77 | $17.84 | 26,300 | — | — |
| 2021-12-30 | $16.64 | $17.71 | 18,400 | — | — |
| 2021-12-29 | $16.66 | $17.73 | 30,500 | — | — |
| 2021-12-28 | $16.71 | $17.78 | 18,300 | — | — |
| 2021-12-27 | $16.86 | $17.94 | 50,400 | — | — |
| 2021-12-23 | $16.68 | $17.75 | 55,700 | — | — |
| 2021-12-22 | $16.37 | $17.42 | 54,600 | — | — |
| 2021-12-21 | $16.08 | $17.11 | 30,000 | — | — |
| 2021-12-20 | $15.95 | $16.97 | 76,400 | — | — |
| 2021-12-17 | $15.74 | $16.75 | 260,800 | — | — |
| 2021-12-16 | $16.59 | $17.65 | 84,600 | — | — |
| 2021-12-15 | $16.49 | $17.55 | 71,000 | — | — |
| 2021-12-14 | $16.23 | $17.27 | 82,200 | — | — |
| 2021-12-13 | $16.20 | $17.24 | 52,700 | — | — |
| 2021-12-10 | $16.70 | $17.77 | 84,300 | — | — |
| 2021-12-09 | $16.73 | $17.80 | 24,300 | — | — |
| 2021-12-08 | $16.88 | $17.96 | 109,900 | — | — |
| 2021-12-07 | $16.97 | $18.06 | 25,200 | — | — |
| 2021-12-06 | $16.92 | $18.00 | 33,200 | — | — |
| 2021-12-03 | $16.83 | $17.91 | 24,200 | — | — |
| 2021-12-02 | $17.20 | $18.30 | 26,900 | — | — |
| 2021-12-01 | $16.87 | $17.95 | 45,100 | — | — |
| 2021-11-30 | $16.92 | $18.00 | 72,400 | — | — |
| 2021-11-29 | $17.69 | $18.82 | 96,200 | — | — |
| 2021-11-26 | $17.11 | $18.21 | 31,200 | — | — |
| 2021-11-24 | $18.19 | $19.36 | 31,700 | — | — |
| 2021-11-23 | $17.96 | $19.11 | 162,600 | — | — |
| 2021-11-22 | $17.73 | $18.87 | 88,200 | — | — |
| 2021-11-19 | $17.96 | $19.11 | 51,700 | — | — |
| 2021-11-18 | $18.00 | $19.15 | 149,800 | — | — |
| 2021-11-17 | $18.37 | $19.46 | 47,600 | — | — |
| 2021-11-16 | $18.57 | $19.67 | 88,400 | — | — |
| 2021-11-15 | $18.89 | $20.01 | 53,500 | — | — |
| 2021-11-12 | $19.13 | $20.27 | 66,300 | — | — |
| 2021-11-11 | $19.36 | $20.51 | 51,800 | — | — |
| 2021-11-10 | $19.65 | $20.82 | 75,100 | — | — |
| 2021-11-09 | $19.16 | $20.30 | 32,100 | — | — |
| 2021-11-08 | $19.86 | $21.04 | 188,100 | — | — |
| 2021-11-05 | $18.78 | $19.90 | 93,400 | — | — |
| 2021-11-04 | $18.47 | $19.57 | 35,800 | — | — |
| 2021-11-03 | $18.77 | $19.89 | 85,300 | — | — |
| 2021-11-02 | $18.79 | $19.91 | 27,300 | — | — |
| 2021-11-01 | $19.00 | $20.13 | 51,000 | — | — |
| 2021-10-29 | $18.36 | $19.45 | 40,200 | — | — |
| 2021-10-28 | $18.93 | $20.06 | 78,300 | — | — |
| 2021-10-27 | $17.99 | $19.06 | 49,900 | — | — |
| 2021-10-26 | $17.89 | $18.95 | 25,200 | — | — |
| 2021-10-25 | $18.11 | $19.19 | 29,900 | — | — |
| 2021-10-22 | $17.76 | $18.82 | 22,300 | — | — |
| 2021-10-21 | $17.59 | $18.64 | 34,400 | — | — |
| 2021-10-20 | $17.40 | $18.43 | 89,200 | — | — |
| 2021-10-19 | $17.26 | $18.29 | 25,600 | — | — |
| 2021-10-18 | $17.11 | $18.13 | 34,500 | — | — |
| 2021-10-15 | $17.25 | $18.28 | 48,300 | — | — |
| 2021-10-14 | $17.07 | $18.08 | 49,500 | — | — |
| 2021-10-13 | $16.85 | $17.85 | 43,800 | — | — |
| 2021-10-12 | $16.81 | $17.81 | 34,300 | — | — |
| 2021-10-11 | $16.64 | $17.63 | 30,500 | — | — |
| 2021-10-08 | $16.66 | $17.65 | 58,600 | — | — |
| 2021-10-07 | $16.18 | $17.14 | 41,400 | — | — |
| 2021-10-06 | $16.12 | $17.08 | 53,600 | — | — |
| 2021-10-05 | $16.34 | $17.31 | 50,600 | — | — |
| 2021-10-04 | $16.18 | $17.14 | 63,900 | — | — |
| 2021-10-01 | $16.03 | $16.98 | 60,400 | — | — |
| 2021-09-30 | $15.82 | $16.76 | 126,000 | — | — |
| 2021-09-29 | $15.48 | $16.40 | 106,300 | — | — |
| 2021-09-28 | $15.25 | $16.16 | 74,500 | — | — |
| 2021-09-27 | $15.72 | $16.65 | 90,400 | — | — |
| 2021-09-24 | $15.23 | $16.14 | 69,000 | — | — |
| 2021-09-23 | $14.96 | $15.85 | 170,800 | — | — |
| 2021-09-22 | $14.19 | $15.03 | 138,300 | — | — |
| 2021-09-21 | $13.60 | $14.41 | 82,900 | — | — |
| 2021-09-20 | $13.64 | $14.45 | 67,700 | — | — |
| 2021-09-17 | $14.48 | $15.34 | 526,600 | — | — |
| 2021-09-16 | $13.94 | $14.77 | 62,500 | — | — |
| 2021-09-15 | $14.12 | $14.96 | 78,200 | — | — |
| 2021-09-14 | $14.44 | $15.30 | 92,400 | — | — |
| 2021-09-13 | $14.70 | $15.57 | 64,900 | — | — |
| 2021-09-10 | $14.70 | $15.57 | 103,300 | — | — |
| 2021-09-09 | $14.60 | $15.47 | 66,900 | — | — |
| 2021-09-08 | $14.71 | $15.58 | 94,700 | — | — |
| 2021-09-07 | $15.52 | $16.44 | 136,100 | — | — |
| 2021-09-03 | $15.82 | $16.76 | 21,300 | — | — |
| 2021-09-02 | $16.01 | $16.96 | 41,300 | — | — |
| 2021-09-01 | $15.85 | $16.79 | 71,300 | — | — |
| 2021-08-31 | $15.55 | $16.47 | 46,200 | — | — |
| 2021-08-30 | $15.31 | $16.22 | 13,200 | — | — |
| 2021-08-27 | $15.74 | $16.68 | 31,100 | — | — |
| 2021-08-26 | $15.27 | $16.18 | 19,200 | — | — |
| 2021-08-25 | $15.45 | $16.37 | 30,500 | — | — |
| 2021-08-24 | $15.48 | $16.40 | 14,300 | — | — |
| 2021-08-23 | $15.49 | $16.41 | 21,100 | — | — |
| 2021-08-20 | $15.36 | $16.27 | 142,600 | — | — |
| 2021-08-19 | $15.52 | $16.44 | 41,200 | — | — |
| 2021-08-18 | $15.41 | $16.33 | 30,400 | — | — |
| 2021-08-17 | $15.52 | $16.44 | 31,200 | — | — |
| 2021-08-16 | $15.49 | $16.33 | 41,700 | — | — |
| 2021-08-13 | $15.56 | $16.40 | 70,200 | — | — |
| 2021-08-12 | $15.87 | $16.73 | 55,400 | — | — |
| 2021-08-11 | $15.99 | $16.85 | 37,300 | — | — |
| 2021-08-10 | $15.80 | $16.65 | 17,700 | — | — |
| 2021-08-09 | $15.38 | $16.21 | 10,500 | — | — |
| 2021-08-06 | $15.64 | $16.48 | 111,400 | — | — |
| 2021-08-05 | $15.25 | $16.07 | 27,400 | — | — |
| 2021-08-04 | $15.11 | $15.93 | 19,200 | — | — |
| 2021-08-03 | $15.46 | $16.29 | 38,300 | — | — |
| 2021-08-02 | $15.27 | $16.09 | 29,500 | — | — |
| 2021-07-30 | $15.36 | $16.19 | 24,500 | — | — |
| 2021-07-29 | $15.48 | $16.32 | 29,700 | — | — |
| 2021-07-28 | $15.56 | $16.40 | 17,600 | — | — |
| 2021-07-27 | $15.45 | $16.28 | 18,700 | — | — |
| 2021-07-26 | $15.44 | $16.27 | 14,900 | — | — |
| 2021-07-23 | $15.56 | $16.40 | 18,400 | — | — |
| 2021-07-22 | $15.52 | $16.36 | 29,000 | — | — |
| 2021-07-21 | $15.68 | $16.53 | 29,800 | — | — |
| 2021-07-20 | $15.65 | $16.49 | 101,200 | — | — |
| 2021-07-19 | $15.20 | $16.02 | 55,000 | — | — |
| 2021-07-16 | $15.66 | $16.51 | 60,000 | — | — |
| 2021-07-15 | $15.57 | $16.41 | 28,500 | — | — |
| 2021-07-14 | $15.58 | $16.42 | 37,300 | — | — |
| 2021-07-13 | $15.63 | $16.47 | 40,600 | — | — |
| 2021-07-12 | $15.55 | $16.39 | 26,900 | — | — |
| 2021-07-09 | $15.51 | $16.35 | 33,100 | — | — |
| 2021-07-08 | $15.14 | $15.96 | 76,100 | — | — |
| 2021-07-07 | $15.35 | $16.18 | 55,800 | — | — |
| 2021-07-06 | $15.40 | $16.23 | 66,600 | — | — |
| 2021-07-02 | $15.62 | $16.46 | 35,100 | — | — |
| 2021-07-01 | $15.77 | $16.62 | 42,300 | — | — |
| 2021-06-30 | $15.63 | $16.47 | 100,000 | — | — |
| 2021-06-29 | $15.42 | $16.25 | 56,600 | — | — |
| 2021-06-28 | $15.13 | $15.95 | 48,700 | — | — |
| 2021-06-25 | $15.47 | $16.31 | 258,500 | — | — |
| 2021-06-24 | $15.26 | $16.08 | 32,800 | — | — |
| 2021-06-23 | $15.21 | $16.03 | 43,800 | — | — |
| 2021-06-22 | $15.06 | $15.87 | 27,100 | — | — |
| 2021-06-21 | $15.32 | $16.15 | 65,400 | — | — |
| 2021-06-18 | $15.42 | $16.25 | 269,000 | — | — |
| 2021-06-17 | $15.52 | $16.36 | 49,600 | — | — |
| 2021-06-16 | $16.00 | $16.86 | 119,500 | — | — |
| 2021-06-15 | $15.65 | $16.49 | 30,600 | — | — |
| 2021-06-14 | $15.47 | $16.31 | 38,100 | — | — |
| 2021-06-11 | $15.58 | $16.42 | 40,900 | — | — |
| 2021-06-10 | $15.81 | $16.66 | 44,200 | — | — |
| 2021-06-09 | $16.41 | $17.30 | 65,300 | — | — |
| 2021-06-08 | $16.37 | $17.25 | 70,100 | — | — |
| 2021-06-07 | $16.38 | $17.26 | 103,700 | — | — |
| 2021-06-04 | $15.87 | $16.73 | 61,000 | — | — |
| 2021-06-03 | $16.03 | $16.90 | 76,900 | — | — |
| 2021-06-02 | $16.06 | $16.93 | 71,200 | — | — |
| 2021-06-01 | $16.60 | $17.50 | 132,500 | — | — |
| 2021-05-28 | $16.27 | $17.15 | 138,800 | — | — |
| 2021-05-27 | $16.30 | $17.18 | 96,000 | — | — |
| 2021-05-26 | $16.05 | $16.92 | 73,200 | — | — |
| 2021-05-25 | $15.83 | $16.68 | 143,200 | — | — |
| 2021-05-24 | $16.35 | $17.23 | 101,900 | — | — |
| 2021-05-21 | $16.03 | $16.90 | 140,100 | — | — |
| 2021-05-20 | $16.00 | $16.86 | 114,300 | — | — |
| 2021-05-19 | $15.97 | $16.83 | 101,800 | — | — |
| 2021-05-18 | $16.00 | $16.86 | 65,300 | — | — |
| 2021-05-17 | $16.14 | $17.01 | 97,600 | — | — |
| 2021-05-14 | $16.12 | $16.99 | 110,800 | — | — |
| 2021-05-13 | $16.05 | $16.92 | 103,500 | — | — |
| 2021-05-12 | $16.17 | $16.96 | 40,100 | — | — |
| 2021-05-11 | $16.21 | $17.00 | 28,300 | — | — |
| 2021-05-10 | $16.11 | $16.90 | 44,500 | — | — |
| 2021-05-07 | $16.28 | $17.07 | 122,900 | — | — |
| 2021-05-06 | $16.42 | $17.22 | 23,000 | — | — |
| 2021-05-05 | $16.33 | $17.13 | 28,200 | — | — |
| 2021-05-04 | $16.25 | $17.04 | 33,200 | — | — |
| 2021-05-03 | $16.43 | $17.23 | 86,300 | — | — |
| 2021-04-30 | $16.15 | $16.94 | 41,800 | — | — |
| 2021-04-29 | $16.40 | $17.20 | 59,300 | — | — |
| 2021-04-28 | $16.37 | $17.17 | 38,600 | — | — |
| 2021-04-27 | $16.35 | $17.15 | 38,700 | — | — |
| 2021-04-26 | $16.48 | $17.28 | 57,500 | — | — |
| 2021-04-23 | $16.62 | $17.43 | 86,900 | — | — |
| 2021-04-22 | $16.26 | $17.05 | 38,900 | — | — |
| 2021-04-21 | $16.59 | $17.40 | 34,100 | — | — |
| 2021-04-20 | $16.01 | $16.79 | 25,900 | — | — |
| 2021-04-19 | $16.60 | $17.41 | 74,300 | — | — |
| 2021-04-16 | $16.85 | $17.67 | 32,600 | — | — |
| 2021-04-15 | $17.03 | $17.86 | 29,700 | — | — |
| 2021-04-14 | $17.01 | $17.84 | 59,500 | — | — |
| 2021-04-13 | $17.00 | $17.83 | 49,200 | — | — |
| 2021-04-12 | $17.10 | $17.93 | 18,000 | — | — |
| 2021-04-09 | $17.08 | $17.91 | 61,800 | — | — |
| 2021-04-08 | $17.33 | $18.18 | 68,100 | — | — |
| 2021-04-07 | $16.52 | $17.33 | 50,300 | — | — |
| 2021-04-06 | $17.05 | $17.88 | 20,900 | — | — |
| 2021-04-05 | $17.40 | $18.25 | 39,800 | — | — |
| 2021-04-01 | $17.04 | $17.87 | 49,700 | — | — |
| 2021-03-31 | $16.59 | $17.40 | 103,400 | — | — |
| 2021-03-30 | $16.75 | $17.57 | 50,400 | — | — |
| 2021-03-29 | $16.20 | $16.99 | 96,100 | — | — |
| 2021-03-26 | $16.16 | $16.95 | 75,700 | — | — |
| 2021-03-25 | $15.34 | $16.09 | 104,200 | — | — |
| 2021-03-24 | $15.45 | $16.20 | 95,300 | — | — |
| 2021-03-23 | $15.79 | $16.56 | 100,600 | — | — |
| 2021-03-22 | $16.44 | $17.24 | 64,700 | — | — |
| 2021-03-19 | $17.50 | $18.35 | 179,600 | — | — |
| 2021-03-18 | $17.52 | $18.37 | 143,900 | — | — |
| 2021-03-17 | $17.50 | $18.35 | 64,300 | — | — |
| 2021-03-16 | $17.34 | $18.19 | 53,600 | — | — |
| 2021-03-15 | $17.50 | $18.35 | 52,900 | — | — |
| 2021-03-12 | $17.97 | $18.85 | 86,200 | — | — |
| 2021-03-11 | $18.14 | $19.02 | 83,100 | — | — |
| 2021-03-10 | $18.15 | $19.04 | 45,000 | — | — |
| 2021-03-09 | $18.05 | $18.93 | 64,700 | — | — |
| 2021-03-08 | $18.68 | $19.59 | 63,600 | — | — |
| 2021-03-05 | $18.01 | $18.89 | 219,500 | — | — |
| 2021-03-04 | $18.68 | $19.59 | 120,500 | — | — |
| 2021-03-03 | $19.42 | $20.37 | 194,700 | — | — |
| 2021-03-02 | $18.42 | $19.32 | 96,100 | — | — |
| 2021-03-01 | $18.17 | $19.06 | 66,900 | — | — |
| 2021-02-26 | $17.56 | $18.42 | 76,100 | — | — |
| 2021-02-25 | $17.25 | $18.09 | 98,300 | — | — |
| 2021-02-24 | $17.43 | $18.28 | 117,400 | — | — |
| 2021-02-23 | $16.96 | $17.79 | 104,300 | — | — |
| 2021-02-22 | $17.15 | $17.99 | 57,600 | — | — |
| 2021-02-19 | $16.35 | $17.15 | 34,300 | — | — |
| 2021-02-18 | $16.29 | $17.08 | 165,600 | — | — |
| 2021-02-17 | $16.65 | $17.38 | 31,800 | — | — |
| 2021-02-16 | $16.64 | $17.37 | 47,200 | — | — |
| 2021-02-12 | $16.19 | $16.90 | 43,700 | — | — |
| 2021-02-11 | $16.32 | $17.03 | 60,500 | — | — |
| 2021-02-10 | $16.33 | $17.04 | 56,600 | — | — |
| 2021-02-09 | $16.03 | $16.73 | 54,400 | — | — |
| 2021-02-08 | $15.77 | $16.46 | 78,900 | — | — |
| 2021-02-05 | $15.56 | $16.24 | 38,000 | — | — |
| 2021-02-04 | $15.44 | $16.12 | 36,800 | — | — |
| 2021-02-03 | $15.00 | $15.66 | 28,600 | — | — |
| 2021-02-02 | $14.85 | $15.50 | 26,300 | — | — |
| 2021-02-01 | $14.50 | $15.13 | 27,500 | — | — |
| 2021-01-29 | $14.66 | $15.30 | 59,800 | — | — |
| 2021-01-28 | $14.52 | $15.15 | 48,600 | — | — |
| 2021-01-27 | $13.77 | $14.37 | 62,900 | — | — |
| 2021-01-26 | $14.65 | $15.29 | 127,000 | — | — |
| 2021-01-25 | $14.67 | $15.31 | 42,400 | — | — |
| 2021-01-22 | $15.03 | $15.69 | 33,300 | — | — |
| 2021-01-21 | $14.80 | $15.45 | 42,300 | — | — |
| 2021-01-20 | $15.10 | $15.76 | 63,000 | — | — |
| 2021-01-19 | $15.14 | $15.80 | 57,900 | — | — |
| 2021-01-15 | $15.60 | $16.28 | 46,500 | — | — |
| 2021-01-14 | $15.50 | $16.18 | 40,900 | — | — |
| 2021-01-13 | $15.03 | $15.69 | 50,700 | — | — |
| 2021-01-12 | $15.08 | $15.74 | 43,400 | — | — |
| 2021-01-11 | $14.87 | $15.52 | 39,900 | — | — |
| 2021-01-08 | $14.80 | $15.45 | 51,900 | — | — |
| 2021-01-07 | $15.12 | $15.78 | 50,100 | — | — |
| 2021-01-06 | $15.05 | $15.71 | 98,600 | — | — |
| 2021-01-05 | $13.67 | $14.27 | 34,400 | — | — |
| 2021-01-04 | $13.56 | $14.15 | 48,900 | — | — |