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
- 2021-06-17 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 | $16.38 | $16.83 | 73,100 | — | — |
| 2021-12-30 | $16.68 | $17.14 | 258,500 | — | — |
| 2021-12-29 | $16.10 | $16.55 | 132,500 | — | — |
| 2021-12-28 | $16.13 | $16.58 | 110,300 | — | — |
| 2021-12-27 | $16.55 | $17.01 | 97,800 | — | — |
| 2021-12-23 | $16.60 | $17.06 | 59,700 | — | — |
| 2021-12-22 | $16.68 | $17.14 | 81,900 | — | — |
| 2021-12-21 | $16.56 | $17.02 | 127,300 | — | — |
| 2021-12-20 | $16.07 | $16.52 | 130,000 | — | — |
| 2021-12-17 | $16.44 | $16.90 | 459,600 | — | — |
| 2021-12-16 | $15.99 | $16.43 | 99,100 | — | — |
| 2021-12-15 | $16.30 | $16.75 | 143,300 | — | — |
| 2021-12-14 | $16.38 | $16.83 | 72,000 | — | — |
| 2021-12-13 | $16.66 | $17.12 | 83,700 | — | — |
| 2021-12-10 | $16.77 | $17.24 | 56,700 | — | — |
| 2021-12-09 | $16.79 | $17.26 | 73,100 | — | — |
| 2021-12-08 | $16.80 | $17.27 | 49,200 | — | — |
| 2021-12-07 | $16.76 | $17.23 | 75,500 | — | — |
| 2021-12-06 | $16.95 | $17.42 | 42,000 | — | — |
| 2021-12-03 | $16.75 | $17.22 | 97,500 | — | — |
| 2021-12-02 | $16.79 | $17.26 | 82,200 | — | — |
| 2021-12-01 | $16.49 | $16.95 | 123,200 | — | — |
| 2021-11-30 | $16.31 | $16.76 | 75,700 | — | — |
| 2021-11-29 | $16.64 | $17.10 | 178,900 | — | — |
| 2021-11-26 | $16.64 | $17.10 | 68,300 | — | — |
| 2021-11-24 | $16.76 | $17.23 | 29,300 | — | — |
| 2021-11-23 | $16.75 | $17.22 | 50,700 | — | — |
| 2021-11-22 | $16.78 | $17.25 | 96,600 | — | — |
| 2021-11-19 | $17.16 | $17.64 | 171,400 | — | — |
| 2021-11-18 | $17.41 | $17.52 | 66,800 | — | — |
| 2021-11-17 | $17.41 | $17.52 | 70,400 | — | — |
| 2021-11-16 | $17.42 | $17.53 | 333,600 | — | — |
| 2021-11-15 | $17.67 | $17.79 | 34,200 | — | — |
| 2021-11-12 | $17.56 | $17.67 | 37,300 | — | — |
| 2021-11-11 | $17.53 | $17.64 | 70,500 | — | — |
| 2021-11-10 | $18.11 | $18.23 | 84,300 | — | — |
| 2021-11-09 | $18.38 | $18.50 | 37,400 | — | — |
| 2021-11-08 | $18.69 | $18.81 | 40,700 | — | — |
| 2021-11-05 | $18.42 | $18.54 | 39,900 | — | — |
| 2021-11-04 | $18.11 | $18.23 | 31,400 | — | — |
| 2021-11-03 | $17.84 | $17.96 | 59,600 | — | — |
| 2021-11-02 | $17.50 | $17.61 | 26,500 | — | — |
| 2021-11-01 | $17.64 | $17.75 | 19,000 | — | — |
| 2021-10-29 | $17.74 | $17.86 | 55,600 | — | — |
| 2021-10-28 | $17.52 | $17.63 | 35,200 | — | — |
| 2021-10-27 | $17.53 | $17.64 | 57,500 | — | — |
| 2021-10-26 | $18.04 | $18.16 | 40,600 | — | — |
| 2021-10-25 | $18.60 | $18.72 | 110,300 | — | — |
| 2021-10-22 | $18.12 | $18.24 | 62,300 | — | — |
| 2021-10-21 | $17.96 | $18.08 | 168,300 | — | — |
| 2021-10-20 | $17.70 | $17.82 | 60,000 | — | — |
| 2021-10-19 | $17.47 | $17.58 | 40,000 | — | — |
| 2021-10-18 | $17.48 | $17.59 | 24,000 | — | — |
| 2021-10-15 | $17.64 | $17.75 | 50,600 | — | — |
| 2021-10-14 | $17.75 | $17.87 | 32,700 | — | — |
| 2021-10-13 | $17.53 | $17.64 | 27,000 | — | — |
| 2021-10-12 | $17.52 | $17.63 | 23,200 | — | — |
| 2021-10-11 | $17.52 | $17.63 | 42,100 | — | — |
| 2021-10-08 | $17.67 | $17.79 | 35,100 | — | — |
| 2021-10-07 | $17.58 | $17.69 | 62,800 | — | — |
| 2021-10-06 | $17.49 | $17.60 | 33,900 | — | — |
| 2021-10-05 | $17.51 | $17.62 | 47,300 | — | — |
| 2021-10-04 | $17.37 | $17.48 | 57,800 | — | — |
| 2021-10-01 | $17.51 | $17.62 | 108,500 | — | — |
| 2021-09-30 | $16.93 | $17.04 | 73,900 | — | — |
| 2021-09-29 | $16.89 | $17.00 | 41,800 | — | — |
| 2021-09-28 | $16.90 | $17.01 | 63,400 | — | — |
| 2021-09-27 | $17.14 | $17.25 | 80,500 | — | — |
| 2021-09-24 | $16.32 | $16.43 | 82,500 | — | — |
| 2021-09-23 | $16.59 | $16.70 | 160,900 | — | — |
| 2021-09-22 | $16.25 | $16.36 | 120,800 | — | — |
| 2021-09-21 | $16.16 | $16.27 | 88,900 | — | — |
| 2021-09-20 | $16.45 | $16.56 | 169,900 | — | — |
| 2021-09-17 | $16.88 | $16.99 | 859,200 | — | — |
| 2021-09-16 | $17.45 | $17.56 | 123,900 | — | — |
| 2021-09-15 | $17.50 | $17.61 | 133,400 | — | — |
| 2021-09-14 | $17.67 | $17.79 | 88,200 | — | — |
| 2021-09-13 | $18.15 | $18.27 | 69,600 | — | — |
| 2021-09-10 | $18.13 | $18.25 | 62,400 | — | — |
| 2021-09-09 | $18.12 | $18.24 | 86,500 | — | — |
| 2021-09-08 | $18.09 | $18.21 | 66,500 | — | — |
| 2021-09-07 | $18.10 | $18.22 | 98,400 | — | — |
| 2021-09-03 | $18.09 | $18.21 | 62,300 | — | — |
| 2021-09-02 | $18.09 | $18.21 | 59,600 | — | — |
| 2021-09-01 | $18.09 | $18.21 | 43,500 | — | — |
| 2021-08-31 | $17.84 | $17.96 | 38,300 | — | — |
| 2021-08-30 | $17.81 | $17.93 | 67,500 | — | — |
| 2021-08-27 | $18.41 | $18.53 | 68,500 | — | — |
| 2021-08-26 | $18.29 | $18.41 | 50,500 | — | — |
| 2021-08-25 | $17.53 | $17.64 | 66,600 | — | — |
| 2021-08-24 | $17.69 | $17.81 | 52,100 | — | — |
| 2021-08-23 | $17.91 | $18.03 | 72,700 | — | — |
| 2021-08-20 | $18.41 | $18.53 | 22,400 | — | — |
| 2021-08-19 | $18.55 | $18.55 | 39,500 | — | — |
| 2021-08-18 | $18.40 | $18.40 | 41,600 | — | — |
| 2021-08-17 | $18.33 | $18.33 | 35,800 | — | — |
| 2021-08-16 | $18.23 | $18.23 | 41,000 | — | — |
| 2021-08-13 | $18.36 | $18.36 | 37,200 | — | — |
| 2021-08-12 | $18.80 | $18.80 | 54,300 | — | — |
| 2021-08-11 | $18.71 | $18.71 | 28,100 | — | — |
| 2021-08-10 | $18.58 | $18.58 | 45,400 | — | — |
| 2021-08-09 | $18.67 | $18.67 | 86,100 | — | — |
| 2021-08-06 | $18.71 | $18.71 | 97,100 | — | — |
| 2021-08-05 | $18.80 | $18.80 | 53,500 | — | — |
| 2021-08-04 | $18.66 | $18.66 | 31,800 | — | — |
| 2021-08-03 | $18.49 | $18.49 | 62,200 | — | — |
| 2021-08-02 | $18.90 | $18.90 | 109,800 | — | — |
| 2021-07-30 | $18.82 | $18.82 | 60,800 | — | — |
| 2021-07-29 | $18.62 | $18.62 | 96,000 | — | — |
| 2021-07-28 | $18.15 | $18.15 | 76,800 | — | — |
| 2021-07-27 | $17.53 | $17.53 | 50,400 | — | — |
| 2021-07-26 | $17.75 | $17.75 | 36,300 | — | — |
| 2021-07-23 | $17.63 | $17.63 | 43,200 | — | — |
| 2021-07-22 | $17.65 | $17.65 | 111,300 | — | — |
| 2021-07-21 | $17.54 | $17.54 | 121,200 | — | — |
| 2021-07-20 | $17.26 | $17.26 | 84,400 | — | — |
| 2021-07-19 | $17.24 | $17.24 | 72,500 | — | — |
| 2021-07-16 | $17.56 | $17.56 | 137,400 | — | — |
| 2021-07-15 | $17.65 | $17.65 | 95,900 | — | — |
| 2021-07-14 | $17.67 | $17.67 | 126,100 | — | — |
| 2021-07-13 | $17.33 | $17.33 | 162,400 | — | — |
| 2021-07-12 | $17.90 | $17.90 | 227,600 | — | — |
| 2021-07-09 | $17.09 | $17.09 | 161,800 | — | — |
| 2021-07-08 | $16.61 | $16.61 | 116,000 | — | — |
| 2021-07-07 | $16.70 | $16.70 | 112,000 | — | — |
| 2021-07-06 | $17.28 | $17.28 | 130,100 | — | — |
| 2021-07-02 | $17.62 | $17.62 | 59,300 | — | — |
| 2021-07-01 | $17.50 | $17.50 | 163,500 | — | — |
| 2021-06-30 | $17.87 | $17.87 | 131,100 | — | — |
| 2021-06-29 | $18.07 | $18.07 | 132,900 | — | — |
| 2021-06-28 | $17.50 | $17.50 | 233,600 | — | — |
| 2021-06-25 | $18.20 | $18.20 | 252,800 | — | — |
| 2021-06-24 | $17.75 | $17.75 | 181,000 | — | — |
| 2021-06-23 | $18.00 | $18.00 | 292,000 | — | — |
| 2021-06-22 | $18.02 | $18.02 | 269,600 | — | — |
| 2021-06-21 | $18.15 | $18.15 | 131,700 | — | — |
| 2021-06-18 | $18.19 | $18.19 | 595,000 | — | — |
| 2021-06-17 | $18.65 | $18.65 | 1,490,700 | — | — |