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
- 2017-09-01 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 | $18.15 | $18.15 | 200,800 | — | — |
| 2021-12-30 | $18.04 | $18.04 | 480,200 | — | — |
| 2021-12-29 | $17.90 | $17.90 | 205,700 | — | — |
| 2021-12-28 | $17.91 | $17.91 | 165,100 | — | — |
| 2021-12-27 | $17.98 | $17.98 | 206,600 | — | — |
| 2021-12-23 | $17.94 | $17.94 | 247,000 | — | — |
| 2021-12-22 | $17.92 | $17.92 | 424,500 | — | — |
| 2021-12-21 | $17.74 | $17.74 | 195,100 | — | — |
| 2021-12-20 | $17.75 | $17.75 | 291,400 | — | — |
| 2021-12-17 | $17.82 | $17.82 | 123,600 | — | — |
| 2021-12-16 | $17.86 | $17.86 | 258,500 | — | — |
| 2021-12-15 | $17.65 | $17.65 | 311,400 | — | — |
| 2021-12-14 | $17.58 | $17.58 | 329,100 | — | — |
| 2021-12-13 | $17.73 | $17.73 | 156,600 | — | — |
| 2021-12-10 | $17.70 | $17.70 | 108,100 | — | — |
| 2021-12-09 | $17.63 | $17.63 | 164,600 | — | — |
| 2021-12-08 | $17.73 | $17.73 | 113,700 | — | — |
| 2021-12-07 | $17.73 | $17.73 | 143,900 | — | — |
| 2021-12-06 | $17.65 | $17.65 | 174,500 | — | — |
| 2021-12-03 | $17.70 | $17.70 | 312,100 | — | — |
| 2021-12-02 | $17.55 | $17.55 | 527,300 | — | — |
| 2021-12-01 | $17.65 | $17.65 | 223,600 | — | — |
| 2021-11-30 | $17.57 | $17.57 | 601,000 | — | — |
| 2021-11-29 | $17.70 | $17.70 | 296,700 | — | — |
| 2021-11-26 | $17.73 | $17.73 | 227,400 | — | — |
| 2021-11-24 | $17.75 | $17.75 | 269,200 | — | — |
| 2021-11-23 | $17.77 | $17.77 | 182,000 | — | — |
| 2021-11-22 | $17.91 | $17.91 | 439,400 | — | — |
| 2021-11-19 | $18.34 | $18.34 | 166,500 | — | — |
| 2021-11-18 | $18.47 | $18.47 | 205,700 | — | — |
| 2021-11-17 | $18.53 | $18.53 | 167,000 | — | — |
| 2021-11-16 | $18.36 | $18.36 | 278,300 | — | — |
| 2021-11-15 | $18.50 | $18.50 | 340,700 | — | — |
| 2021-11-12 | $18.53 | $18.53 | 239,100 | — | — |
| 2021-11-11 | $18.48 | $18.48 | 136,900 | — | — |
| 2021-11-10 | $18.38 | $18.38 | 242,800 | — | — |
| 2021-11-09 | $18.18 | $18.18 | 167,100 | — | — |
| 2021-11-08 | $18.11 | $18.11 | 162,300 | — | — |
| 2021-11-05 | $18.04 | $18.04 | 265,000 | — | — |
| 2021-11-04 | $17.81 | $17.81 | 248,600 | — | — |
| 2021-11-03 | $17.60 | $17.60 | 286,300 | — | — |
| 2021-11-02 | $17.74 | $17.74 | 159,400 | — | — |
| 2021-11-01 | $17.79 | $17.79 | 132,500 | — | — |
| 2021-10-29 | $17.69 | $17.69 | 218,600 | — | — |
| 2021-10-28 | $17.85 | $17.85 | 597,000 | — | — |
| 2021-10-27 | $17.84 | $17.84 | 225,500 | — | — |
| 2021-10-26 | $17.79 | $17.79 | 214,600 | — | — |
| 2021-10-25 | $17.93 | $17.93 | 306,900 | — | — |
| 2021-10-22 | $17.81 | $17.81 | 587,200 | — | — |
| 2021-10-21 | $17.71 | $17.71 | 309,400 | — | — |
| 2021-10-20 | $17.72 | $17.72 | 430,400 | — | — |
| 2021-10-19 | $17.57 | $17.57 | 13,046,500 | — | — |
| 2021-10-18 | $17.50 | $17.50 | 2,742,700 | — | — |
| 2021-10-15 | $17.55 | $17.55 | 599,700 | — | — |
| 2021-10-14 | $17.83 | $17.83 | 190,700 | — | — |
| 2021-10-13 | $17.78 | $17.78 | 350,700 | — | — |
| 2021-10-12 | $17.49 | $17.49 | 152,900 | — | — |
| 2021-10-11 | $17.41 | $17.41 | 107,800 | — | — |
| 2021-10-08 | $17.43 | $17.43 | 202,300 | — | — |
| 2021-10-07 | $17.42 | $17.42 | 160,900 | — | — |
| 2021-10-06 | $17.52 | $17.52 | 167,700 | — | — |
| 2021-10-05 | $17.47 | $17.47 | 289,700 | — | — |
| 2021-10-04 | $17.56 | $17.56 | 3,069,000 | — | — |
| 2021-10-01 | $17.47 | $17.47 | 273,300 | — | — |
| 2021-09-30 | $17.44 | $17.44 | 467,500 | — | — |
| 2021-09-29 | $17.14 | $17.14 | 313,700 | — | — |
| 2021-09-28 | $17.20 | $17.20 | 2,560,900 | — | — |
| 2021-09-27 | $17.38 | $17.38 | 620,800 | — | — |
| 2021-09-24 | $17.35 | $17.35 | 580,500 | — | — |
| 2021-09-23 | $17.37 | $17.37 | 568,900 | — | — |
| 2021-09-22 | $17.55 | $17.55 | 523,500 | — | — |
| 2021-09-21 | $17.62 | $17.62 | 230,000 | — | — |
| 2021-09-20 | $17.52 | $17.52 | 283,500 | — | — |
| 2021-09-17 | $17.40 | $17.40 | 279,900 | — | — |
| 2021-09-16 | $17.41 | $17.41 | 235,100 | — | — |
| 2021-09-15 | $17.82 | $17.82 | 230,400 | — | — |
| 2021-09-14 | $17.93 | $17.93 | 156,300 | — | — |
| 2021-09-13 | $17.81 | $17.81 | 154,900 | — | — |
| 2021-09-10 | $17.76 | $17.76 | 216,100 | — | — |
| 2021-09-09 | $17.84 | $17.84 | 362,200 | — | — |
| 2021-09-08 | $17.77 | $17.77 | 299,400 | — | — |
| 2021-09-07 | $17.81 | $17.81 | 774,300 | — | — |
| 2021-09-03 | $18.16 | $18.16 | 376,400 | — | — |
| 2021-09-02 | $17.98 | $17.98 | 204,200 | — | — |
| 2021-09-01 | $18.03 | $18.03 | 192,200 | — | — |
| 2021-08-31 | $18.02 | $18.02 | 161,500 | — | — |
| 2021-08-30 | $17.98 | $17.98 | 605,300 | — | — |
| 2021-08-27 | $18.07 | $18.07 | 295,400 | — | — |
| 2021-08-26 | $17.80 | $17.80 | 525,700 | — | — |
| 2021-08-25 | $17.79 | $17.79 | 276,500 | — | — |
| 2021-08-24 | $17.90 | $17.90 | 187,700 | — | — |
| 2021-08-23 | $17.92 | $17.92 | 255,100 | — | — |
| 2021-08-20 | $17.71 | $17.71 | 124,100 | — | — |
| 2021-08-19 | $17.69 | $17.69 | 285,900 | — | — |
| 2021-08-18 | $17.75 | $17.75 | 282,400 | — | — |
| 2021-08-17 | $17.73 | $17.73 | 574,500 | — | — |
| 2021-08-16 | $17.76 | $17.76 | 142,700 | — | — |
| 2021-08-13 | $17.67 | $17.67 | 126,100 | — | — |
| 2021-08-12 | $17.42 | $17.42 | 196,800 | — | — |
| 2021-08-11 | $17.41 | $17.41 | 144,000 | — | — |
| 2021-08-10 | $17.18 | $17.18 | 201,500 | — | — |
| 2021-08-09 | $17.17 | $17.17 | 276,000 | — | — |
| 2021-08-06 | $17.49 | $17.49 | 215,400 | — | — |
| 2021-08-05 | $17.93 | $17.93 | 178,400 | — | — |
| 2021-08-04 | $18.00 | $18.00 | 271,900 | — | — |
| 2021-08-03 | $17.98 | $17.98 | 129,300 | — | — |
| 2021-08-02 | $18.01 | $18.01 | 228,200 | — | — |
| 2021-07-30 | $18.02 | $18.02 | 155,200 | — | — |
| 2021-07-29 | $18.17 | $18.17 | 343,800 | — | — |
| 2021-07-28 | $17.97 | $17.97 | 353,500 | — | — |
| 2021-07-27 | $17.89 | $17.89 | 229,500 | — | — |
| 2021-07-26 | $17.85 | $17.85 | 135,000 | — | — |
| 2021-07-23 | $17.90 | $17.90 | 178,000 | — | — |
| 2021-07-22 | $17.95 | $17.95 | 159,400 | — | — |
| 2021-07-21 | $17.92 | $17.92 | 107,800 | — | — |
| 2021-07-20 | $17.98 | $17.98 | 527,700 | — | — |
| 2021-07-19 | $18.00 | $18.00 | 286,100 | — | — |
| 2021-07-16 | $17.98 | $17.98 | 202,800 | — | — |
| 2021-07-15 | $18.15 | $18.15 | 135,900 | — | — |
| 2021-07-14 | $18.16 | $18.16 | 177,900 | — | — |
| 2021-07-13 | $17.97 | $17.97 | 347,400 | — | — |
| 2021-07-12 | $17.95 | $17.95 | 130,700 | — | — |
| 2021-07-09 | $17.96 | $17.96 | 297,500 | — | — |
| 2021-07-08 | $17.90 | $17.90 | 195,000 | — | — |
| 2021-07-07 | $17.92 | $17.92 | 310,000 | — | — |
| 2021-07-06 | $17.85 | $17.85 | 314,500 | — | — |
| 2021-07-02 | $17.75 | $17.75 | 350,100 | — | — |
| 2021-07-01 | $17.64 | $17.64 | 260,100 | — | — |
| 2021-06-30 | $17.59 | $17.59 | 195,000 | — | — |
| 2021-06-29 | $17.50 | $17.50 | 245,500 | — | — |
| 2021-06-28 | $17.68 | $17.68 | 180,600 | — | — |
| 2021-06-25 | $17.68 | $17.68 | 116,300 | — | — |
| 2021-06-24 | $17.62 | $17.62 | 150,900 | — | — |
| 2021-06-23 | $17.64 | $17.64 | 266,800 | — | — |
| 2021-06-22 | $17.65 | $17.65 | 236,400 | — | — |
| 2021-06-21 | $17.72 | $17.72 | 259,800 | — | — |
| 2021-06-18 | $17.51 | $17.51 | 258,400 | — | — |
| 2021-06-17 | $17.60 | $17.60 | 457,400 | — | — |
| 2021-06-16 | $18.16 | $18.16 | 265,400 | — | — |
| 2021-06-15 | $18.47 | $18.47 | 194,900 | — | — |
| 2021-06-14 | $18.54 | $18.54 | 552,500 | — | — |
| 2021-06-11 | $18.64 | $18.64 | 232,800 | — | — |
| 2021-06-10 | $18.86 | $18.86 | 291,000 | — | — |
| 2021-06-09 | $18.77 | $18.77 | 598,100 | — | — |
| 2021-06-08 | $18.81 | $18.81 | 193,900 | — | — |
| 2021-06-07 | $18.87 | $18.87 | 479,100 | — | — |
| 2021-06-04 | $18.79 | $18.79 | 1,267,600 | — | — |
| 2021-06-03 | $18.58 | $18.58 | 1,187,700 | — | — |
| 2021-06-02 | $18.96 | $18.96 | 298,800 | — | — |
| 2021-06-01 | $18.88 | $18.88 | 2,303,700 | — | — |
| 2021-05-28 | $18.92 | $18.92 | 330,000 | — | — |
| 2021-05-27 | $18.84 | $18.84 | 1,321,100 | — | — |
| 2021-05-26 | $18.85 | $18.85 | 194,300 | — | — |
| 2021-05-25 | $18.88 | $18.88 | 244,300 | — | — |
| 2021-05-24 | $18.72 | $18.72 | 195,000 | — | — |
| 2021-05-21 | $18.68 | $18.68 | 237,900 | — | — |
| 2021-05-20 | $18.67 | $18.67 | 214,000 | — | — |
| 2021-05-19 | $18.59 | $18.59 | 443,800 | — | — |
| 2021-05-18 | $18.57 | $18.57 | 203,200 | — | — |
| 2021-05-17 | $18.54 | $18.54 | 239,600 | — | — |
| 2021-05-14 | $18.32 | $18.32 | 266,000 | — | — |
| 2021-05-13 | $18.16 | $18.16 | 240,300 | — | — |
| 2021-05-12 | $18.08 | $18.08 | 355,800 | — | — |
| 2021-05-11 | $18.26 | $18.26 | 220,200 | — | — |
| 2021-05-10 | $18.26 | $18.26 | 361,400 | — | — |
| 2021-05-07 | $18.21 | $18.21 | 806,600 | — | — |
| 2021-05-06 | $18.04 | $18.04 | 532,700 | — | — |
| 2021-05-05 | $17.75 | $17.75 | 235,500 | — | — |
| 2021-05-04 | $17.67 | $17.67 | 359,500 | — | — |
| 2021-05-03 | $17.81 | $17.81 | 334,900 | — | — |
| 2021-04-30 | $17.58 | $17.58 | 237,700 | — | — |
| 2021-04-29 | $17.63 | $17.63 | 416,500 | — | — |
| 2021-04-28 | $17.71 | $17.71 | 375,700 | — | — |
| 2021-04-27 | $17.65 | $17.65 | 1,138,300 | — | — |
| 2021-04-26 | $17.70 | $17.70 | 212,100 | — | — |
| 2021-04-23 | $17.65 | $17.65 | 320,300 | — | — |
| 2021-04-22 | $17.73 | $17.73 | 252,800 | — | — |
| 2021-04-21 | $17.84 | $17.84 | 509,700 | — | — |
| 2021-04-20 | $17.67 | $17.67 | 284,000 | — | — |
| 2021-04-19 | $17.60 | $17.60 | 214,500 | — | — |
| 2021-04-16 | $17.65 | $17.65 | 207,200 | — | — |
| 2021-04-15 | $17.54 | $17.54 | 198,500 | — | — |
| 2021-04-14 | $17.26 | $17.26 | 212,900 | — | — |
| 2021-04-13 | $17.33 | $17.33 | 176,800 | — | — |
| 2021-04-12 | $17.22 | $17.22 | 180,500 | — | — |
| 2021-04-09 | $17.31 | $17.31 | 257,800 | — | — |
| 2021-04-08 | $17.45 | $17.45 | 297,700 | — | — |
| 2021-04-07 | $17.27 | $17.27 | 284,300 | — | — |
| 2021-04-06 | $17.32 | $17.32 | 503,000 | — | — |
| 2021-04-05 | $17.16 | $17.16 | 217,300 | — | — |
| 2021-04-01 | $17.18 | $17.18 | 272,100 | — | — |
| 2021-03-31 | $16.98 | $16.98 | 431,700 | — | — |
| 2021-03-30 | $16.72 | $16.72 | 286,200 | — | — |
| 2021-03-29 | $17.00 | $17.00 | 237,000 | — | — |
| 2021-03-26 | $17.20 | $17.20 | 293,900 | — | — |
| 2021-03-25 | $17.15 | $17.15 | 229,400 | — | — |
| 2021-03-24 | $17.21 | $17.21 | 252,200 | — | — |
| 2021-03-23 | $17.16 | $17.16 | 146,900 | — | — |
| 2021-03-22 | $17.28 | $17.28 | 251,000 | — | — |
| 2021-03-19 | $17.31 | $17.31 | 309,800 | — | — |
| 2021-03-18 | $17.25 | $17.25 | 682,800 | — | — |
| 2021-03-17 | $17.34 | $17.34 | 246,900 | — | — |
| 2021-03-16 | $17.22 | $17.22 | 232,700 | — | — |
| 2021-03-15 | $17.20 | $17.20 | 188,200 | — | — |
| 2021-03-12 | $17.13 | $17.13 | 177,800 | — | — |
| 2021-03-11 | $17.13 | $17.13 | 219,800 | — | — |
| 2021-03-10 | $17.15 | $17.15 | 156,400 | — | — |
| 2021-03-09 | $17.05 | $17.05 | 293,100 | — | — |
| 2021-03-08 | $16.70 | $16.70 | 394,300 | — | — |
| 2021-03-05 | $16.87 | $16.87 | 290,000 | — | — |
| 2021-03-04 | $16.86 | $16.86 | 366,600 | — | — |
| 2021-03-03 | $17.04 | $17.04 | 322,900 | — | — |
| 2021-03-02 | $17.22 | $17.22 | 362,500 | — | — |
| 2021-03-01 | $17.12 | $17.12 | 1,434,600 | — | — |
| 2021-02-26 | $17.17 | $17.17 | 2,028,500 | — | — |
| 2021-02-25 | $17.58 | $17.58 | 656,000 | — | — |
| 2021-02-24 | $17.91 | $17.91 | 241,500 | — | — |
| 2021-02-23 | $17.94 | $17.94 | 341,100 | — | — |
| 2021-02-22 | $17.98 | $17.98 | 360,900 | — | — |
| 2021-02-19 | $17.71 | $17.71 | 343,800 | — | — |
| 2021-02-18 | $17.63 | $17.63 | 286,700 | — | — |
| 2021-02-17 | $17.63 | $17.63 | 427,000 | — | — |
| 2021-02-16 | $17.85 | $17.85 | 1,043,700 | — | — |
| 2021-02-12 | $18.09 | $18.09 | 243,300 | — | — |
| 2021-02-11 | $18.15 | $18.15 | 418,300 | — | — |
| 2021-02-10 | $18.30 | $18.30 | 312,700 | — | — |
| 2021-02-09 | $18.24 | $18.24 | 428,000 | — | — |
| 2021-02-08 | $18.18 | $18.18 | 395,500 | — | — |
| 2021-02-05 | $17.99 | $17.99 | 336,000 | — | — |
| 2021-02-04 | $17.82 | $17.82 | 608,700 | — | — |
| 2021-02-03 | $18.22 | $18.22 | 248,200 | — | — |
| 2021-02-02 | $18.24 | $18.24 | 379,600 | — | — |
| 2021-02-01 | $18.47 | $18.47 | 437,400 | — | — |
| 2021-01-29 | $18.31 | $18.31 | 350,900 | — | — |
| 2021-01-28 | $18.30 | $18.30 | 533,100 | — | — |
| 2021-01-27 | $18.29 | $18.29 | 459,200 | — | — |
| 2021-01-26 | $18.40 | $18.40 | 308,300 | — | — |
| 2021-01-25 | $18.46 | $18.46 | 385,000 | — | — |
| 2021-01-22 | $18.44 | $18.44 | 496,000 | — | — |
| 2021-01-21 | $18.57 | $18.57 | 355,200 | — | — |
| 2021-01-20 | $18.58 | $18.58 | 526,600 | — | — |
| 2021-01-19 | $18.29 | $18.29 | 568,300 | — | — |
| 2021-01-15 | $18.14 | $18.14 | 543,500 | — | — |
| 2021-01-14 | $18.36 | $18.36 | 565,600 | — | — |
| 2021-01-13 | $18.37 | $18.37 | 397,800 | — | — |
| 2021-01-12 | $18.46 | $18.46 | 479,000 | — | — |
| 2021-01-11 | $18.34 | $18.34 | 555,500 | — | — |
| 2021-01-08 | $18.36 | $18.36 | 984,600 | — | — |
| 2021-01-07 | $19.02 | $19.02 | 325,900 | — | — |
| 2021-01-06 | $19.07 | $19.07 | 876,600 | — | — |
| 2021-01-05 | $19.39 | $19.39 | 709,500 | — | — |
| 2021-01-04 | $19.33 | $19.33 | 757,300 | — | — |