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
- 2013-03-13 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 | $15.54 | $25.50 | 100 | — | — |
| 2021-12-30 | $15.31 | $25.13 | 84,000 | — | — |
| 2021-12-29 | $15.34 | $25.18 | 41,600 | — | — |
| 2021-12-28 | $15.38 | $25.24 | 94,900 | — | — |
| 2021-12-27 | $15.39 | $25.26 | 16,800 | — | — |
| 2021-12-23 | $15.17 | $24.90 | 3,100 | — | — |
| 2021-12-22 | $15.07 | $24.73 | 25,300 | — | — |
| 2021-12-21 | $15.02 | $24.65 | 35,200 | — | — |
| 2021-12-20 | $14.69 | $24.11 | 56,200 | — | — |
| 2021-12-17 | $14.99 | $24.60 | 1,800 | — | — |
| 2021-12-16 | $15.09 | $24.77 | 7,800 | — | — |
| 2021-12-15 | $14.99 | $24.60 | 58,300 | — | — |
| 2021-12-14 | $14.87 | $24.40 | 19,500 | — | — |
| 2021-12-13 | $14.94 | $24.52 | 24,800 | — | — |
| 2021-12-10 | $15.30 | $25.11 | 135,100 | — | — |
| 2021-12-09 | $15.31 | $25.13 | 13,200 | — | — |
| 2021-12-08 | $15.55 | $25.52 | 15,700 | — | — |
| 2021-12-07 | $15.51 | $25.46 | 146,700 | — | — |
| 2021-12-06 | $15.29 | $25.09 | 39,700 | — | — |
| 2021-12-03 | $15.24 | $25.01 | 15,200 | — | — |
| 2021-12-02 | $15.37 | $25.23 | 39,300 | — | — |
| 2021-12-01 | $15.06 | $24.72 | 34,900 | — | — |
| 2021-11-30 | $15.26 | $25.05 | 87,300 | — | — |
| 2021-11-29 | $15.69 | $25.75 | 257,100 | — | — |
| 2021-11-26 | $15.97 | $26.21 | 94,300 | — | — |
| 2021-11-24 | $16.57 | $26.78 | 3,500 | — | — |
| 2021-11-23 | $16.37 | $26.46 | 6,700 | — | — |
| 2021-11-22 | $16.05 | $25.94 | 22,400 | — | — |
| 2021-11-19 | $15.97 | $25.81 | 5,500 | — | — |
| 2021-11-18 | $16.42 | $26.54 | 10,500 | — | — |
| 2021-11-17 | $16.48 | $26.64 | 3,000 | — | — |
| 2021-11-16 | $16.75 | $27.07 | 5,600 | — | — |
| 2021-11-15 | $16.78 | $27.12 | 10,500 | — | — |
| 2021-11-12 | $16.80 | $27.15 | 1,700 | — | — |
| 2021-11-11 | $16.84 | $27.22 | 25,800 | — | — |
| 2021-11-10 | $16.73 | $27.04 | 40,900 | — | — |
| 2021-11-09 | $16.96 | $27.41 | 13,700 | — | — |
| 2021-11-08 | $16.95 | $27.40 | 8,000 | — | — |
| 2021-11-05 | $16.80 | $27.15 | 1,900 | — | — |
| 2021-11-04 | $16.77 | $27.10 | 212,100 | — | — |
| 2021-11-03 | $16.84 | $27.22 | 1,100 | — | — |
| 2021-11-02 | $16.95 | $27.40 | 23,800 | — | — |
| 2021-11-01 | $16.98 | $27.44 | 7,400 | — | — |
| 2021-10-29 | $16.64 | $26.89 | 3,800 | — | — |
| 2021-10-28 | $16.88 | $27.28 | 800 | — | — |
| 2021-10-27 | $16.95 | $27.40 | 365,600 | — | — |
| 2021-10-26 | $17.10 | $27.64 | 10,400 | — | — |
| 2021-10-25 | $17.27 | $27.91 | 813,000 | — | — |
| 2021-10-22 | $17.32 | $27.99 | 1,700 | — | — |
| 2021-10-21 | $17.29 | $27.95 | 16,700 | — | — |
| 2021-10-20 | $17.62 | $28.48 | 13,600 | — | — |
| 2021-10-19 | $17.47 | $28.24 | 10,400 | — | — |
| 2021-10-18 | $17.40 | $28.12 | 2,100 | — | — |
| 2021-10-15 | $17.37 | $28.07 | 1,400 | — | — |
| 2021-10-14 | $17.24 | $27.86 | 4,100 | — | — |
| 2021-10-13 | $16.96 | $27.41 | 2,300 | — | — |
| 2021-10-12 | $16.86 | $27.25 | 137,300 | — | — |
| 2021-10-11 | $16.64 | $26.89 | 107,900 | — | — |
| 2021-10-08 | $16.52 | $26.70 | 35,200 | — | — |
| 2021-10-07 | $16.30 | $26.35 | 700 | — | — |
| 2021-10-06 | $16.03 | $25.91 | 600 | — | — |
| 2021-10-05 | $16.31 | $26.36 | 30,100 | — | — |
| 2021-10-04 | $16.34 | $26.41 | 24,200 | — | — |
| 2021-10-01 | $16.00 | $25.86 | 6,400 | — | — |
| 2021-09-30 | $15.76 | $25.47 | 24,300 | — | — |
| 2021-09-29 | $15.89 | $25.68 | 71,200 | — | — |
| 2021-09-28 | $15.83 | $25.59 | 5,300 | — | — |
| 2021-09-27 | $16.00 | $25.86 | 7,900 | — | — |
| 2021-09-24 | $15.57 | $25.17 | 18,200 | — | — |
| 2021-09-23 | $15.64 | $25.28 | 5,100 | — | — |
| 2021-09-22 | $15.20 | $24.57 | 5,200 | — | — |
| 2021-09-21 | $14.89 | $24.07 | 34,000 | — | — |
| 2021-09-20 | $14.83 | $23.97 | 7,800 | — | — |
| 2021-09-17 | $15.27 | $24.68 | 2,500 | — | — |
| 2021-09-16 | $15.51 | $25.07 | 14,600 | — | — |
| 2021-09-15 | $15.55 | $25.13 | 8,400 | — | — |
| 2021-09-14 | $15.34 | $24.79 | 100 | — | — |
| 2021-09-13 | $15.48 | $25.02 | 5,400 | — | — |
| 2021-09-10 | $15.20 | $24.57 | 9,400 | — | — |
| 2021-09-09 | $15.31 | $24.74 | 55,300 | — | — |
| 2021-09-08 | $15.36 | $24.83 | 15,500 | — | — |
| 2021-09-07 | $15.44 | $24.96 | 8,200 | — | — |
| 2021-09-03 | $15.58 | $25.18 | 31,300 | — | — |
| 2021-09-02 | $15.60 | $25.21 | 13,600 | — | — |
| 2021-09-01 | $15.29 | $24.71 | 18,300 | — | — |
| 2021-08-31 | $15.10 | $24.41 | 7,400 | — | — |
| 2021-08-30 | $15.16 | $24.50 | 13,400 | — | — |
| 2021-08-27 | $15.31 | $24.74 | 80,300 | — | — |
| 2021-08-26 | $14.95 | $24.16 | 9,200 | — | — |
| 2021-08-25 | $15.47 | $24.65 | 29,700 | — | — |
| 2021-08-24 | $15.29 | $24.36 | 7,000 | — | — |
| 2021-08-23 | $15.17 | $24.17 | 89,500 | — | — |
| 2021-08-20 | $14.88 | $23.71 | 16,400 | — | — |
| 2021-08-19 | $14.73 | $23.47 | 14,300 | — | — |
| 2021-08-18 | $15.07 | $24.01 | 17,900 | — | — |
| 2021-08-17 | $15.36 | $24.47 | 23,500 | — | — |
| 2021-08-16 | $15.45 | $24.61 | 24,800 | — | — |
| 2021-08-13 | $15.58 | $24.82 | 6,900 | — | — |
| 2021-08-12 | $15.75 | $25.09 | 28,800 | — | — |
| 2021-08-11 | $15.55 | $24.77 | 23,100 | — | — |
| 2021-08-10 | $15.46 | $24.63 | 23,800 | — | — |
| 2021-08-09 | $15.09 | $24.04 | 10,800 | — | — |
| 2021-08-06 | $15.19 | $24.20 | 1,600 | — | — |
| 2021-08-05 | $15.16 | $24.15 | 50,800 | — | — |
| 2021-08-04 | $15.18 | $24.18 | 4,000 | — | — |
| 2021-08-03 | $15.44 | $24.60 | 2,100 | — | — |
| 2021-08-02 | $15.36 | $24.47 | 14,000 | — | — |
| 2021-07-30 | $15.55 | $24.77 | 8,100 | — | — |
| 2021-07-29 | $15.80 | $25.17 | 900 | — | — |
| 2021-07-28 | $15.68 | $24.98 | 29,300 | — | — |
| 2021-07-27 | $15.54 | $24.76 | 27,200 | — | — |
| 2021-07-26 | $15.83 | $25.22 | 19,700 | — | — |
| 2021-07-23 | $15.46 | $24.63 | 7,000 | — | — |
| 2021-07-22 | $15.51 | $24.71 | 15,000 | — | — |
| 2021-07-21 | $15.50 | $24.69 | 6,000 | — | — |
| 2021-07-20 | $15.35 | $24.46 | 7,400 | — | — |
| 2021-07-19 | $14.84 | $23.64 | 17,700 | — | — |
| 2021-07-16 | $15.44 | $24.60 | 12,800 | — | — |
| 2021-07-15 | $15.63 | $24.90 | 78,900 | — | — |
| 2021-07-14 | $15.86 | $25.27 | 6,900 | — | — |
| 2021-07-13 | $16.15 | $25.73 | 7,100 | — | — |
| 2021-07-12 | $16.43 | $26.18 | 4,500 | — | — |
| 2021-07-09 | $16.56 | $26.38 | 2,000 | — | — |
| 2021-07-08 | $16.20 | $25.81 | 10,700 | — | — |
| 2021-07-07 | $16.24 | $25.87 | 4,000 | — | — |
| 2021-07-06 | $16.56 | $26.38 | 14,900 | — | — |
| 2021-07-02 | $16.77 | $26.72 | 12,700 | — | — |
| 2021-07-01 | $16.71 | $26.62 | 10,900 | — | — |
| 2021-06-30 | $16.54 | $26.35 | 17,000 | — | — |
| 2021-06-29 | $16.29 | $25.95 | 48,600 | — | — |
| 2021-06-28 | $16.24 | $25.87 | 6,400 | — | — |
| 2021-06-25 | $16.56 | $26.38 | 21,400 | — | — |
| 2021-06-24 | $16.65 | $26.53 | 37,700 | — | — |
| 2021-06-23 | $16.64 | $26.51 | 22,700 | — | — |
| 2021-06-22 | $16.72 | $26.64 | 24,100 | — | — |
| 2021-06-21 | $16.75 | $26.69 | 23,800 | — | — |
| 2021-06-18 | $16.22 | $25.84 | 69,800 | — | — |
| 2021-06-17 | $16.68 | $26.57 | 47,100 | — | — |
| 2021-06-16 | $17.42 | $27.75 | 9,300 | — | — |
| 2021-06-15 | $17.33 | $27.61 | 45,700 | — | — |
| 2021-06-14 | $17.31 | $27.58 | 20,800 | — | — |
| 2021-06-11 | $17.21 | $27.42 | 26,200 | — | — |
| 2021-06-10 | $17.10 | $27.24 | 12,800 | — | — |
| 2021-06-09 | $16.84 | $26.83 | 5,200 | — | — |
| 2021-06-08 | $16.84 | $26.83 | 200 | — | — |
| 2021-06-07 | $16.76 | $26.70 | 79,200 | — | — |
| 2021-06-04 | $16.53 | $26.34 | 8,500 | — | — |
| 2021-06-03 | $16.34 | $26.03 | 4,300 | — | — |
| 2021-06-02 | $16.21 | $25.83 | 500 | — | — |
| 2021-06-01 | $15.99 | $25.47 | 4,100 | — | — |
| 2021-05-28 | $15.57 | $24.81 | 21,600 | — | — |
| 2021-05-27 | $15.64 | $24.92 | 5,100 | — | — |
| 2021-05-26 | $15.87 | $24.93 | 5,100 | — | — |
| 2021-05-25 | $15.74 | $24.72 | 3,800 | — | — |
| 2021-05-24 | $16.01 | $25.15 | 5,700 | — | — |
| 2021-05-21 | $15.86 | $24.91 | 182,300 | — | — |
| 2021-05-20 | $15.82 | $24.85 | 348,600 | — | — |
| 2021-05-19 | $15.58 | $24.47 | 1,043,500 | — | — |
| 2021-05-18 | $15.94 | $25.04 | 1,100 | — | — |
| 2021-05-17 | $16.07 | $25.24 | 11,100 | — | — |
| 2021-05-14 | $15.86 | $24.91 | 9,400 | — | — |
| 2021-05-13 | $15.58 | $24.47 | 21,500 | — | — |
| 2021-05-12 | $15.34 | $24.09 | 8,500 | — | — |
| 2021-05-11 | $15.46 | $24.28 | 2,000 | — | — |
| 2021-05-10 | $15.60 | $24.50 | 19,700 | — | — |
| 2021-05-07 | $15.41 | $24.20 | 4,000 | — | — |
| 2021-05-06 | $15.20 | $23.87 | 23,400 | — | — |
| 2021-05-05 | $15.02 | $23.59 | 47,100 | — | — |
| 2021-05-04 | $14.85 | $23.32 | 29,800 | — | — |
| 2021-05-03 | $14.74 | $23.15 | 26,700 | — | — |
| 2021-04-30 | $14.61 | $22.95 | 30,700 | — | — |
| 2021-04-29 | $14.87 | $23.36 | 25,300 | — | — |
| 2021-04-28 | $14.71 | $23.10 | 10,300 | — | — |
| 2021-04-27 | $14.41 | $22.63 | 72,200 | — | — |
| 2021-04-26 | $14.34 | $22.52 | 80,800 | — | — |
| 2021-04-23 | $14.26 | $22.40 | 38,100 | — | — |
| 2021-04-22 | $14.02 | $22.02 | 5,800 | — | — |
| 2021-04-21 | $14.17 | $22.26 | 10,300 | — | — |
| 2021-04-20 | $13.96 | $21.93 | 78,200 | — | — |
| 2021-04-19 | $14.12 | $22.18 | 3,800 | — | — |
| 2021-04-16 | $14.07 | $22.10 | 25,800 | — | — |
| 2021-04-15 | $14.23 | $22.35 | 5,500 | — | — |
| 2021-04-14 | $14.08 | $22.12 | 5,200 | — | — |
| 2021-04-13 | $13.85 | $21.75 | 3,600 | — | — |
| 2021-04-12 | $13.84 | $21.74 | 500 | — | — |
| 2021-04-09 | $13.90 | $21.83 | 20,800 | — | — |
| 2021-04-08 | $14.04 | $22.05 | 57,900 | — | — |
| 2021-04-07 | $13.98 | $21.96 | 29,500 | — | — |
| 2021-04-06 | $13.88 | $21.80 | 5,500 | — | — |
| 2021-04-05 | $13.85 | $21.75 | 54,500 | — | — |
| 2021-04-01 | $13.88 | $21.80 | 14,000 | — | — |
| 2021-03-31 | $13.70 | $21.52 | 171,500 | — | — |
| 2021-03-30 | $13.59 | $21.35 | 30,700 | — | — |
| 2021-03-29 | $13.70 | $21.52 | 102,800 | — | — |
| 2021-03-26 | $13.93 | $21.88 | 23,500 | — | — |
| 2021-03-25 | $13.57 | $21.31 | 12,900 | — | — |
| 2021-03-24 | $13.49 | $21.19 | 27,400 | — | — |
| 2021-03-23 | $13.34 | $20.95 | 35,500 | — | — |
| 2021-03-22 | $13.83 | $21.72 | 100,600 | — | — |
| 2021-03-19 | $13.87 | $21.79 | 84,700 | — | — |
| 2021-03-18 | $13.69 | $21.50 | 2,400 | — | — |
| 2021-03-17 | $14.20 | $22.30 | 8,000 | — | — |
| 2021-03-16 | $14.18 | $22.27 | 8,700 | — | — |
| 2021-03-15 | $14.43 | $22.66 | 53,300 | — | — |
| 2021-03-12 | $14.44 | $22.68 | 3,500 | — | — |
| 2021-03-11 | $14.35 | $22.54 | 4,100 | — | — |
| 2021-03-10 | $14.39 | $22.60 | 37,300 | — | — |
| 2021-03-09 | $13.91 | $21.85 | 14,600 | — | — |
| 2021-03-08 | $14.15 | $22.23 | 79,300 | — | — |
| 2021-03-05 | $14.15 | $22.23 | 16,100 | — | — |
| 2021-03-04 | $13.97 | $21.94 | 28,500 | — | — |
| 2021-03-03 | $13.75 | $21.60 | 10,200 | — | — |
| 2021-03-02 | $13.53 | $21.25 | 14,800 | — | — |
| 2021-03-01 | $13.45 | $21.13 | 23,600 | — | — |
| 2021-02-26 | $12.88 | $20.23 | 38,400 | — | — |
| 2021-02-25 | $13.44 | $20.77 | 102,100 | — | — |
| 2021-02-24 | $13.73 | $21.22 | 40,300 | — | — |
| 2021-02-23 | $13.37 | $20.66 | 63,000 | — | — |
| 2021-02-22 | $13.21 | $20.41 | 40,400 | — | — |
| 2021-02-19 | $13.00 | $20.09 | 9,700 | — | — |
| 2021-02-18 | $12.87 | $19.89 | 108,800 | — | — |
| 2021-02-17 | $13.23 | $20.44 | 83,000 | — | — |
| 2021-02-16 | $13.25 | $20.47 | 37,300 | — | — |
| 2021-02-12 | $13.10 | $20.24 | 47,200 | — | — |
| 2021-02-11 | $12.91 | $19.95 | 54,300 | — | — |
| 2021-02-10 | $12.98 | $20.06 | 23,700 | — | — |
| 2021-02-09 | $12.94 | $19.99 | 65,100 | — | — |
| 2021-02-08 | $13.09 | $20.23 | 49,700 | — | — |
| 2021-02-05 | $12.80 | $19.78 | 57,200 | — | — |
| 2021-02-04 | $12.70 | $19.62 | 30,500 | — | — |
| 2021-02-03 | $12.65 | $19.55 | 56,800 | — | — |
| 2021-02-02 | $12.50 | $19.32 | 86,300 | — | — |
| 2021-02-01 | $12.34 | $19.07 | 41,600 | — | — |
| 2021-01-29 | $12.31 | $19.02 | 11,100 | — | — |
| 2021-01-28 | $12.50 | $19.32 | 500 | — | — |
| 2021-01-27 | $12.16 | $18.79 | 19,200 | — | — |
| 2021-01-26 | $12.51 | $19.33 | 37,500 | — | — |
| 2021-01-25 | $12.64 | $19.53 | 6,600 | — | — |
| 2021-01-22 | $12.68 | $19.59 | 35,800 | — | — |
| 2021-01-21 | $12.82 | $19.81 | 19,100 | — | — |
| 2021-01-20 | $13.21 | $20.41 | 37,500 | — | — |
| 2021-01-19 | $13.32 | $20.58 | 22,700 | — | — |
| 2021-01-15 | $13.42 | $20.74 | 58,200 | — | — |
| 2021-01-14 | $13.58 | $20.98 | 16,900 | — | — |
| 2021-01-13 | $13.41 | $20.72 | 23,400 | — | — |
| 2021-01-12 | $13.33 | $20.60 | 58,500 | — | — |
| 2021-01-11 | $12.73 | $19.67 | 64,900 | — | — |
| 2021-01-08 | $12.61 | $19.49 | 11,900 | — | — |
| 2021-01-07 | $12.85 | $19.86 | 13,100 | — | — |
| 2021-01-06 | $12.54 | $19.38 | 11,100 | — | — |
| 2021-01-05 | $12.10 | $18.70 | 68,200 | — | — |
| 2021-01-04 | $11.54 | $17.83 | 76,300 | — | — |