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
- 2006-08-02 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 | $17.34 | $17.34 | 751,100 | — | — |
| 2021-12-30 | $17.40 | $17.40 | 706,900 | — | — |
| 2021-12-29 | $17.55 | $17.55 | 712,300 | — | — |
| 2021-12-28 | $17.73 | $17.73 | 720,500 | — | — |
| 2021-12-27 | $19.10 | $19.10 | 576,600 | — | — |
| 2021-12-23 | $19.50 | $19.50 | 615,500 | — | — |
| 2021-12-22 | $19.33 | $19.33 | 656,100 | — | — |
| 2021-12-21 | $18.56 | $18.56 | 678,200 | — | — |
| 2021-12-20 | $18.11 | $18.11 | 872,200 | — | — |
| 2021-12-17 | $18.14 | $18.14 | 3,163,000 | — | — |
| 2021-12-16 | $17.92 | $17.92 | 785,400 | — | — |
| 2021-12-15 | $19.14 | $19.14 | 1,200,700 | — | — |
| 2021-12-14 | $18.17 | $18.17 | 698,200 | — | — |
| 2021-12-13 | $18.56 | $18.56 | 746,700 | — | — |
| 2021-12-10 | $18.84 | $18.84 | 667,100 | — | — |
| 2021-12-09 | $18.66 | $18.66 | 778,500 | — | — |
| 2021-12-08 | $19.96 | $19.96 | 1,188,400 | — | — |
| 2021-12-07 | $18.66 | $18.66 | 983,500 | — | — |
| 2021-12-06 | $17.99 | $17.99 | 964,800 | — | — |
| 2021-12-03 | $17.03 | $17.03 | 928,700 | — | — |
| 2021-12-02 | $18.04 | $18.04 | 970,500 | — | — |
| 2021-12-01 | $17.91 | $17.91 | 1,011,900 | — | — |
| 2021-11-30 | $19.40 | $19.40 | 2,208,400 | — | — |
| 2021-11-29 | $20.44 | $20.44 | 1,128,500 | — | — |
| 2021-11-26 | $19.45 | $19.45 | 794,900 | — | — |
| 2021-11-24 | $18.99 | $18.99 | 1,391,200 | — | — |
| 2021-11-23 | $17.97 | $17.97 | 1,497,600 | — | — |
| 2021-11-22 | $19.39 | $19.39 | 921,800 | — | — |
| 2021-11-19 | $20.24 | $20.24 | 513,900 | — | — |
| 2021-11-18 | $20.12 | $20.12 | 891,400 | — | — |
| 2021-11-17 | $20.94 | $20.94 | 645,500 | — | — |
| 2021-11-16 | $21.75 | $21.75 | 504,500 | — | — |
| 2021-11-15 | $21.50 | $21.50 | 461,900 | — | — |
| 2021-11-12 | $22.39 | $22.39 | 458,400 | — | — |
| 2021-11-11 | $22.48 | $22.48 | 488,600 | — | — |
| 2021-11-10 | $21.34 | $21.34 | 916,300 | — | — |
| 2021-11-09 | $22.25 | $22.25 | 734,700 | — | — |
| 2021-11-08 | $23.31 | $23.31 | 815,600 | — | — |
| 2021-11-05 | $23.00 | $23.00 | 1,069,800 | — | — |
| 2021-11-04 | $22.64 | $22.64 | 1,134,400 | — | — |
| 2021-11-03 | $22.08 | $22.08 | 945,500 | — | — |
| 2021-11-02 | $21.38 | $21.38 | 1,153,500 | — | — |
| 2021-11-01 | $20.24 | $20.24 | 973,700 | — | — |
| 2021-10-29 | $18.74 | $18.74 | 742,900 | — | — |
| 2021-10-28 | $18.11 | $18.11 | 652,500 | — | — |
| 2021-10-27 | $17.38 | $17.38 | 480,300 | — | — |
| 2021-10-26 | $17.90 | $17.90 | 537,000 | — | — |
| 2021-10-25 | $17.86 | $17.86 | 443,200 | — | — |
| 2021-10-22 | $17.84 | $17.84 | 572,600 | — | — |
| 2021-10-21 | $17.98 | $17.98 | 652,600 | — | — |
| 2021-10-20 | $17.88 | $17.88 | 515,600 | — | — |
| 2021-10-19 | $18.00 | $18.00 | 690,800 | — | — |
| 2021-10-18 | $17.76 | $17.76 | 576,500 | — | — |
| 2021-10-15 | $17.52 | $17.52 | 486,300 | — | — |
| 2021-10-14 | $17.84 | $17.84 | 406,800 | — | — |
| 2021-10-13 | $17.67 | $17.67 | 444,700 | — | — |
| 2021-10-12 | $17.24 | $17.24 | 504,600 | — | — |
| 2021-10-11 | $16.88 | $16.88 | 654,900 | — | — |
| 2021-10-08 | $17.22 | $17.22 | 412,900 | — | — |
| 2021-10-07 | $17.42 | $17.42 | 613,600 | — | — |
| 2021-10-06 | $16.93 | $16.93 | 661,500 | — | — |
| 2021-10-05 | $17.63 | $17.63 | 542,100 | — | — |
| 2021-10-04 | $17.30 | $17.30 | 556,900 | — | — |
| 2021-10-01 | $17.95 | $17.95 | 886,400 | — | — |
| 2021-09-30 | $17.95 | $17.95 | 1,508,900 | — | — |
| 2021-09-29 | $17.82 | $17.82 | 717,700 | — | — |
| 2021-09-28 | $18.41 | $18.41 | 726,200 | — | — |
| 2021-09-27 | $19.23 | $19.23 | 803,600 | — | — |
| 2021-09-24 | $18.74 | $18.74 | 1,167,100 | — | — |
| 2021-09-23 | $19.29 | $19.29 | 1,027,000 | — | — |
| 2021-09-22 | $17.64 | $17.64 | 631,800 | — | — |
| 2021-09-21 | $17.40 | $17.40 | 807,400 | — | — |
| 2021-09-20 | $16.87 | $16.87 | 922,200 | — | — |
| 2021-09-17 | $17.63 | $17.63 | 1,642,100 | — | — |
| 2021-09-16 | $16.97 | $16.97 | 752,300 | — | — |
| 2021-09-15 | $17.07 | $17.07 | 1,053,000 | — | — |
| 2021-09-14 | $16.82 | $16.82 | 1,332,800 | — | — |
| 2021-09-13 | $18.13 | $18.13 | 768,800 | — | — |
| 2021-09-10 | $18.70 | $18.70 | 591,000 | — | — |
| 2021-09-09 | $18.91 | $18.91 | 768,300 | — | — |
| 2021-09-08 | $18.63 | $18.63 | 690,200 | — | — |
| 2021-09-07 | $19.14 | $19.14 | 845,900 | — | — |
| 2021-09-03 | $19.48 | $19.48 | 749,800 | — | — |
| 2021-09-02 | $19.97 | $19.97 | 683,800 | — | — |
| 2021-09-01 | $20.22 | $20.22 | 1,011,800 | — | — |
| 2021-08-31 | $19.49 | $19.49 | 1,836,900 | — | — |
| 2021-08-30 | $18.54 | $18.54 | 728,300 | — | — |
| 2021-08-27 | $19.03 | $19.03 | 945,300 | — | — |
| 2021-08-26 | $18.55 | $18.55 | 772,100 | — | — |
| 2021-08-25 | $19.04 | $19.04 | 900,400 | — | — |
| 2021-08-24 | $19.40 | $19.40 | 1,226,900 | — | — |
| 2021-08-23 | $19.72 | $19.72 | 899,500 | — | — |
| 2021-08-20 | $18.36 | $18.36 | 840,400 | — | — |
| 2021-08-19 | $18.29 | $18.29 | 804,000 | — | — |
| 2021-08-18 | $18.81 | $18.81 | 682,700 | — | — |
| 2021-08-17 | $19.33 | $19.33 | 796,900 | — | — |
| 2021-08-16 | $19.00 | $19.00 | 995,600 | — | — |
| 2021-08-13 | $19.55 | $19.55 | 1,811,700 | — | — |
| 2021-08-12 | $19.27 | $19.27 | 1,167,500 | — | — |
| 2021-08-11 | $18.00 | $18.00 | 981,200 | — | — |
| 2021-08-10 | $18.16 | $18.16 | 1,194,500 | — | — |
| 2021-08-09 | $19.05 | $19.05 | 733,600 | — | — |
| 2021-08-06 | $19.32 | $19.32 | 1,049,700 | — | — |
| 2021-08-05 | $19.36 | $19.36 | 1,885,800 | — | — |
| 2021-08-04 | $17.49 | $17.49 | 985,500 | — | — |
| 2021-08-03 | $17.95 | $17.95 | 876,900 | — | — |
| 2021-08-02 | $18.11 | $18.11 | 1,364,700 | — | — |
| 2021-07-30 | $17.95 | $17.95 | 2,452,000 | — | — |
| 2021-07-29 | $18.29 | $18.29 | 5,039,500 | — | — |
| 2021-07-28 | $21.36 | $21.36 | 1,375,400 | — | — |
| 2021-07-27 | $20.76 | $20.76 | 958,300 | — | — |
| 2021-07-26 | $21.04 | $21.04 | 1,114,300 | — | — |
| 2021-07-23 | $20.98 | $20.98 | 1,895,500 | — | — |
| 2021-07-22 | $22.32 | $22.32 | 1,479,900 | — | — |
| 2021-07-21 | $22.67 | $22.67 | 2,959,200 | — | — |
| 2021-07-20 | $20.96 | $20.96 | 2,315,700 | — | — |
| 2021-07-19 | $21.55 | $21.55 | 1,524,100 | — | — |
| 2021-07-16 | $21.68 | $21.68 | 1,530,700 | — | — |
| 2021-07-15 | $22.16 | $22.16 | 2,726,100 | — | — |
| 2021-07-14 | $23.46 | $23.46 | 2,166,200 | — | — |
| 2021-07-13 | $25.40 | $25.40 | 2,406,500 | — | — |
| 2021-07-12 | $24.60 | $24.60 | 1,814,500 | — | — |
| 2021-07-09 | $25.07 | $25.07 | 5,051,800 | — | — |
| 2021-07-08 | $25.75 | $25.75 | 1,937,000 | — | — |
| 2021-07-07 | $24.54 | $24.54 | 1,791,700 | — | — |
| 2021-07-06 | $25.35 | $25.35 | 2,236,400 | — | — |
| 2021-07-02 | $24.58 | $24.58 | 2,303,900 | — | — |
| 2021-07-01 | $24.57 | $24.57 | 2,486,200 | — | — |
| 2021-06-30 | $22.86 | $22.86 | 3,556,700 | — | — |
| 2021-06-29 | $23.63 | $23.63 | 6,864,600 | — | — |
| 2021-06-28 | $28.86 | $28.86 | 13,683,900 | — | — |
| 2021-06-25 | $24.75 | $24.75 | 2,111,800 | — | — |
| 2021-06-24 | $24.94 | $24.94 | 3,349,700 | — | — |
| 2021-06-23 | $24.23 | $24.23 | 2,522,900 | — | — |
| 2021-06-22 | $23.83 | $23.83 | 4,565,800 | — | — |
| 2021-06-21 | $25.17 | $25.17 | 15,893,300 | — | — |
| 2021-06-18 | $22.14 | $22.14 | 4,430,800 | — | — |
| 2021-06-17 | $21.23 | $21.23 | 4,875,100 | — | — |
| 2021-06-16 | $21.06 | $21.06 | 7,689,300 | — | — |
| 2021-06-15 | $17.34 | $17.34 | 6,104,200 | — | — |
| 2021-06-14 | $20.99 | $20.99 | 17,029,800 | — | — |
| 2021-06-11 | $15.50 | $15.50 | 1,125,100 | — | — |
| 2021-06-10 | $15.41 | $15.41 | 1,014,800 | — | — |
| 2021-06-09 | $15.25 | $15.25 | 991,800 | — | — |
| 2021-06-08 | $15.23 | $15.23 | 1,425,500 | — | — |
| 2021-06-07 | $14.64 | $14.64 | 3,887,200 | — | — |
| 2021-06-04 | $13.57 | $13.57 | 882,800 | — | — |
| 2021-06-03 | $13.54 | $13.54 | 1,051,400 | — | — |
| 2021-06-02 | $13.01 | $13.01 | 1,031,200 | — | — |
| 2021-06-01 | $12.49 | $12.49 | 620,500 | — | — |
| 2021-05-28 | $12.45 | $12.45 | 899,500 | — | — |
| 2021-05-27 | $12.39 | $12.39 | 1,808,200 | — | — |
| 2021-05-26 | $12.11 | $12.11 | 906,400 | — | — |
| 2021-05-25 | $11.10 | $11.10 | 610,300 | — | — |
| 2021-05-24 | $11.42 | $11.42 | 1,071,600 | — | — |
| 2021-05-21 | $11.68 | $11.68 | 1,363,100 | — | — |
| 2021-05-20 | $11.34 | $11.34 | 614,200 | — | — |
| 2021-05-19 | $11.51 | $11.51 | 915,800 | — | — |
| 2021-05-18 | $11.42 | $11.42 | 766,300 | — | — |
| 2021-05-17 | $11.28 | $11.28 | 550,800 | — | — |
| 2021-05-14 | $11.08 | $11.08 | 980,300 | — | — |
| 2021-05-13 | $10.16 | $10.16 | 1,055,400 | — | — |
| 2021-05-12 | $10.33 | $10.33 | 743,700 | — | — |
| 2021-05-11 | $11.14 | $11.14 | 693,000 | — | — |
| 2021-05-10 | $10.87 | $10.87 | 661,900 | — | — |
| 2021-05-07 | $11.31 | $11.31 | 466,800 | — | — |
| 2021-05-06 | $11.57 | $11.57 | 580,100 | — | — |
| 2021-05-05 | $11.51 | $11.51 | 459,100 | — | — |
| 2021-05-04 | $11.78 | $11.78 | 635,800 | — | — |
| 2021-05-03 | $12.05 | $12.05 | 605,700 | — | — |
| 2021-04-30 | $12.08 | $12.08 | 709,700 | — | — |
| 2021-04-29 | $12.25 | $12.25 | 429,900 | — | — |
| 2021-04-28 | $12.52 | $12.52 | 440,600 | — | — |
| 2021-04-27 | $12.34 | $12.34 | 550,900 | — | — |
| 2021-04-26 | $12.35 | $12.35 | 709,300 | — | — |
| 2021-04-23 | $11.95 | $11.95 | 457,300 | — | — |
| 2021-04-22 | $11.77 | $11.77 | 691,200 | — | — |
| 2021-04-21 | $12.00 | $12.00 | 814,900 | — | — |
| 2021-04-20 | $11.36 | $11.36 | 734,200 | — | — |
| 2021-04-19 | $11.61 | $11.61 | 916,800 | — | — |
| 2021-04-16 | $11.80 | $11.80 | 1,174,000 | — | — |
| 2021-04-15 | $12.12 | $12.12 | 1,406,500 | — | — |
| 2021-04-14 | $12.87 | $12.87 | 1,239,700 | — | — |
| 2021-04-13 | $13.43 | $13.43 | 1,089,500 | — | — |
| 2021-04-12 | $13.29 | $13.29 | 1,470,200 | — | — |
| 2021-04-09 | $14.59 | $14.59 | 703,900 | — | — |
| 2021-04-08 | $15.09 | $15.09 | 846,400 | — | — |
| 2021-04-07 | $15.33 | $15.33 | 834,400 | — | — |
| 2021-04-06 | $15.09 | $15.09 | 704,700 | — | — |
| 2021-04-05 | $15.70 | $15.70 | 1,124,100 | — | — |
| 2021-04-01 | $15.38 | $15.38 | 1,365,400 | — | — |
| 2021-03-31 | $14.95 | $14.95 | 3,760,000 | — | — |
| 2021-03-30 | $14.03 | $14.03 | 815,700 | — | — |
| 2021-03-29 | $13.74 | $13.74 | 1,341,400 | — | — |
| 2021-03-26 | $14.96 | $14.96 | 1,406,700 | — | — |
| 2021-03-25 | $14.86 | $14.86 | 1,531,400 | — | — |
| 2021-03-24 | $13.33 | $13.33 | 1,200,500 | — | — |
| 2021-03-23 | $14.21 | $14.21 | 1,292,100 | — | — |
| 2021-03-22 | $15.48 | $15.48 | 1,298,800 | — | — |
| 2021-03-19 | $14.89 | $14.89 | 4,649,000 | — | — |
| 2021-03-18 | $14.84 | $14.84 | 1,275,800 | — | — |
| 2021-03-17 | $15.75 | $15.75 | 1,922,300 | — | — |
| 2021-03-16 | $16.13 | $16.13 | 3,773,200 | — | — |
| 2021-03-15 | $14.82 | $14.82 | 1,739,900 | — | — |
| 2021-03-12 | $14.03 | $14.03 | 1,383,900 | — | — |
| 2021-03-11 | $13.48 | $13.48 | 1,882,300 | — | — |
| 2021-03-10 | $12.49 | $12.49 | 1,149,100 | — | — |
| 2021-03-09 | $12.24 | $12.24 | 1,270,200 | — | — |
| 2021-03-08 | $11.73 | $11.73 | 1,102,900 | — | — |
| 2021-03-05 | $11.87 | $11.87 | 2,648,600 | — | — |
| 2021-03-04 | $12.83 | $12.83 | 3,800,700 | — | — |
| 2021-03-03 | $13.43 | $13.43 | 1,773,000 | — | — |
| 2021-03-02 | $13.92 | $13.92 | 5,160,900 | — | — |
| 2021-03-01 | $12.94 | $12.94 | 1,427,000 | — | — |
| 2021-02-26 | $13.02 | $13.02 | 1,169,300 | — | — |
| 2021-02-25 | $13.06 | $13.06 | 2,131,900 | — | — |
| 2021-02-24 | $12.36 | $12.36 | 1,531,600 | — | — |
| 2021-02-23 | $12.07 | $12.07 | 2,340,400 | — | — |
| 2021-02-22 | $12.89 | $12.89 | 1,673,400 | — | — |
| 2021-02-19 | $12.54 | $12.54 | 1,169,900 | — | — |
| 2021-02-18 | $12.62 | $12.62 | 1,647,700 | — | — |
| 2021-02-17 | $12.73 | $12.73 | 1,623,200 | — | — |
| 2021-02-16 | $13.22 | $13.22 | 2,119,000 | — | — |
| 2021-02-12 | $13.21 | $13.21 | 2,290,900 | — | — |
| 2021-02-11 | $12.71 | $12.71 | 3,185,600 | — | — |
| 2021-02-10 | $13.67 | $13.67 | 4,171,900 | — | — |
| 2021-02-09 | $14.99 | $14.99 | 4,061,200 | — | — |
| 2021-02-08 | $14.10 | $14.10 | 7,981,200 | — | — |
| 2021-02-05 | $12.39 | $12.39 | 15,681,900 | — | — |
| 2021-02-04 | $14.91 | $14.91 | 116,590,800 | — | — |
| 2021-02-03 | $10.38 | $10.38 | 18,086,200 | — | — |
| 2021-02-02 | $7.53 | $7.53 | 3,161,500 | — | — |
| 2021-02-01 | $6.53 | $6.53 | 873,400 | — | — |
| 2021-01-29 | $6.28 | $6.28 | 959,100 | — | — |
| 2021-01-28 | $6.34 | $6.34 | 907,900 | — | — |
| 2021-01-27 | $6.03 | $6.03 | 1,074,900 | — | — |
| 2021-01-26 | $6.09 | $6.09 | 460,300 | — | — |
| 2021-01-25 | $6.28 | $6.28 | 752,800 | — | — |
| 2021-01-22 | $6.11 | $6.11 | 1,079,500 | — | — |
| 2021-01-21 | $5.75 | $5.75 | 547,500 | — | — |
| 2021-01-20 | $5.82 | $5.82 | 734,200 | — | — |
| 2021-01-19 | $5.98 | $5.98 | 817,900 | — | — |
| 2021-01-15 | $5.82 | $5.82 | 805,200 | — | — |
| 2021-01-14 | $5.92 | $5.92 | 861,700 | — | — |
| 2021-01-13 | $5.63 | $5.63 | 641,200 | — | — |
| 2021-01-12 | $5.53 | $5.53 | 468,100 | — | — |
| 2021-01-11 | $5.60 | $5.60 | 677,400 | — | — |
| 2021-01-08 | $5.64 | $5.64 | 517,000 | — | — |
| 2021-01-07 | $5.58 | $5.58 | 508,100 | — | — |
| 2021-01-06 | $5.46 | $5.46 | 989,700 | — | — |
| 2021-01-05 | $5.17 | $5.17 | 663,100 | — | — |
| 2021-01-04 | $5.29 | $5.29 | 826,600 | — | — |