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
- 2005-11-10 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 | $18.76 | $18.76 | 3,600 | — | — |
| 2021-12-30 | $19.01 | $19.01 | 3,100 | — | — |
| 2021-12-29 | $18.89 | $18.89 | 9,400 | — | — |
| 2021-12-28 | $19.15 | $19.15 | 10,800 | — | — |
| 2021-12-27 | $19.00 | $19.00 | 35,000 | — | — |
| 2021-12-23 | $18.41 | $18.41 | 4,900 | — | — |
| 2021-12-22 | $18.25 | $18.25 | 16,100 | — | — |
| 2021-12-21 | $18.25 | $18.25 | 18,900 | — | — |
| 2021-12-20 | $18.25 | $18.25 | 27,800 | — | — |
| 2021-12-17 | $18.50 | $18.50 | 43,800 | — | — |
| 2021-12-16 | $18.50 | $18.50 | 28,200 | — | — |
| 2021-12-15 | $18.24 | $18.24 | 19,700 | — | — |
| 2021-12-14 | $18.25 | $18.25 | 20,400 | — | — |
| 2021-12-13 | $18.24 | $18.24 | 20,200 | — | — |
| 2021-12-10 | $18.42 | $18.42 | 9,100 | — | — |
| 2021-12-09 | $17.88 | $17.88 | 19,800 | — | — |
| 2021-12-08 | $18.22 | $18.22 | 10,400 | — | — |
| 2021-12-07 | $18.61 | $18.61 | 5,000 | — | — |
| 2021-12-06 | $18.40 | $18.40 | 10,400 | — | — |
| 2021-12-03 | $18.56 | $18.56 | 3,400 | — | — |
| 2021-12-02 | $18.58 | $18.58 | 7,700 | — | — |
| 2021-12-01 | $18.49 | $18.49 | 15,400 | — | — |
| 2021-11-30 | $18.21 | $18.21 | 12,200 | — | — |
| 2021-11-29 | $18.40 | $18.40 | 9,000 | — | — |
| 2021-11-26 | $19.21 | $19.21 | 2,900 | — | — |
| 2021-11-24 | $19.44 | $19.44 | 2,400 | — | — |
| 2021-11-23 | $19.29 | $19.29 | 21,000 | — | — |
| 2021-11-22 | $19.47 | $19.47 | 22,200 | — | — |
| 2021-11-19 | $19.29 | $19.29 | 10,700 | — | — |
| 2021-11-18 | $19.42 | $19.42 | 1,200 | — | — |
| 2021-11-17 | $19.24 | $19.24 | 8,200 | — | — |
| 2021-11-16 | $19.18 | $19.18 | 2,500 | — | — |
| 2021-11-15 | $19.33 | $19.33 | 2,100 | — | — |
| 2021-11-12 | $19.55 | $19.55 | 4,400 | — | — |
| 2021-11-11 | $19.47 | $19.47 | 3,300 | — | — |
| 2021-11-10 | $19.50 | $19.50 | 2,300 | — | — |
| 2021-11-09 | $19.35 | $19.35 | 22,200 | — | — |
| 2021-11-08 | $19.43 | $19.43 | 5,200 | — | — |
| 2021-11-05 | $19.27 | $19.27 | 9,200 | — | — |
| 2021-11-04 | $19.19 | $19.19 | 3,000 | — | — |
| 2021-11-03 | $19.33 | $19.33 | 4,600 | — | — |
| 2021-11-02 | $19.20 | $19.20 | 4,400 | — | — |
| 2021-11-01 | $19.34 | $19.34 | 12,800 | — | — |
| 2021-10-29 | $18.89 | $18.89 | 11,900 | — | — |
| 2021-10-28 | $18.57 | $18.57 | 18,800 | — | — |
| 2021-10-27 | $18.40 | $18.40 | 6,000 | — | — |
| 2021-10-26 | $18.41 | $18.41 | 21,900 | — | — |
| 2021-10-25 | $18.45 | $18.45 | 14,500 | — | — |
| 2021-10-22 | $18.40 | $18.40 | 23,800 | — | — |
| 2021-10-21 | $18.45 | $18.45 | 1,200 | — | — |
| 2021-10-20 | $18.49 | $18.49 | 3,200 | — | — |
| 2021-10-19 | $18.40 | $18.40 | 4,500 | — | — |
| 2021-10-18 | $18.40 | $18.40 | 26,900 | — | — |
| 2021-10-15 | $18.55 | $18.55 | 9,300 | — | — |
| 2021-10-14 | $18.53 | $18.53 | 12,200 | — | — |
| 2021-10-13 | $18.54 | $18.54 | 10,900 | — | — |
| 2021-10-12 | $18.26 | $18.26 | 5,600 | — | — |
| 2021-10-11 | $18.52 | $18.52 | 9,700 | — | — |
| 2021-10-08 | $18.91 | $18.91 | 2,500 | — | — |
| 2021-10-07 | $18.81 | $18.81 | 4,600 | — | — |
| 2021-10-06 | $18.65 | $18.65 | 19,400 | — | — |
| 2021-10-05 | $18.88 | $18.88 | 7,000 | — | — |
| 2021-10-04 | $18.74 | $18.74 | 19,100 | — | — |
| 2021-10-01 | $18.42 | $18.42 | 9,900 | — | — |
| 2021-09-30 | $18.60 | $18.60 | 7,800 | — | — |
| 2021-09-29 | $18.43 | $18.43 | 2,800 | — | — |
| 2021-09-28 | $18.46 | $18.46 | 16,600 | — | — |
| 2021-09-27 | $18.30 | $18.30 | 15,600 | — | — |
| 2021-09-24 | $18.56 | $18.56 | 600 | — | — |
| 2021-09-23 | $18.53 | $18.53 | 7,900 | — | — |
| 2021-09-22 | $18.37 | $18.37 | 4,400 | — | — |
| 2021-09-21 | $17.91 | $17.91 | 4,200 | — | — |
| 2021-09-20 | $18.20 | $18.20 | 2,800 | — | — |
| 2021-09-17 | $18.30 | $18.30 | 25,900 | — | — |
| 2021-09-16 | $18.38 | $18.38 | 10,100 | — | — |
| 2021-09-15 | $18.26 | $18.26 | 49,100 | — | — |
| 2021-09-14 | $18.29 | $18.29 | 16,800 | — | — |
| 2021-09-13 | $17.92 | $17.92 | 42,600 | — | — |
| 2021-09-10 | $18.02 | $18.02 | 17,200 | — | — |
| 2021-09-09 | $17.64 | $17.64 | 8,100 | — | — |
| 2021-09-08 | $17.70 | $17.70 | 6,000 | — | — |
| 2021-09-07 | $17.20 | $17.20 | 4,300 | — | — |
| 2021-09-03 | $17.28 | $17.28 | 72,500 | — | — |
| 2021-09-02 | $17.41 | $17.41 | 15,600 | — | — |
| 2021-09-01 | $17.37 | $17.37 | 8,100 | — | — |
| 2021-08-31 | $17.31 | $17.31 | 17,400 | — | — |
| 2021-08-30 | $17.20 | $17.20 | 1,300 | — | — |
| 2021-08-27 | $17.31 | $17.31 | 11,800 | — | — |
| 2021-08-26 | $17.38 | $17.38 | 1,000 | — | — |
| 2021-08-25 | $17.48 | $17.48 | 14,200 | — | — |
| 2021-08-24 | $17.26 | $17.26 | 14,900 | — | — |
| 2021-08-23 | $17.50 | $17.50 | 10,000 | — | — |
| 2021-08-20 | $17.38 | $17.38 | 5,600 | — | — |
| 2021-08-19 | $17.28 | $17.28 | 15,200 | — | — |
| 2021-08-18 | $17.37 | $17.37 | 12,500 | — | — |
| 2021-08-17 | $17.50 | $17.50 | 12,300 | — | — |
| 2021-08-16 | $17.70 | $17.70 | 13,600 | — | — |
| 2021-08-13 | $17.76 | $17.76 | 1,000 | — | — |
| 2021-08-12 | $18.04 | $18.04 | 12,100 | — | — |
| 2021-08-11 | $18.39 | $18.39 | 1,000 | — | — |
| 2021-08-10 | $17.94 | $17.94 | 13,000 | — | — |
| 2021-08-09 | $18.05 | $18.05 | 11,800 | — | — |
| 2021-08-06 | $18.18 | $18.18 | 6,300 | — | — |
| 2021-08-05 | $17.98 | $17.98 | 17,600 | — | — |
| 2021-08-04 | $17.87 | $17.87 | 17,100 | — | — |
| 2021-08-03 | $18.15 | $18.15 | 13,500 | — | — |
| 2021-08-02 | $18.14 | $18.14 | 11,400 | — | — |
| 2021-07-30 | $18.30 | $18.30 | 5,300 | — | — |
| 2021-07-29 | $18.15 | $18.15 | 9,300 | — | — |
| 2021-07-28 | $18.51 | $18.51 | 16,200 | — | — |
| 2021-07-27 | $18.44 | $18.44 | 11,800 | — | — |
| 2021-07-26 | $18.18 | $18.18 | 32,600 | — | — |
| 2021-07-23 | $18.41 | $18.41 | 9,800 | — | — |
| 2021-07-22 | $17.88 | $17.88 | 9,500 | — | — |
| 2021-07-21 | $18.08 | $18.08 | 10,500 | — | — |
| 2021-07-20 | $18.08 | $18.08 | 33,200 | — | — |
| 2021-07-19 | $17.40 | $17.40 | 29,700 | — | — |
| 2021-07-16 | $17.83 | $17.83 | 17,600 | — | — |
| 2021-07-15 | $18.08 | $18.08 | 19,900 | — | — |
| 2021-07-14 | $17.77 | $17.77 | 10,100 | — | — |
| 2021-07-13 | $17.75 | $17.75 | 46,700 | — | — |
| 2021-07-12 | $17.94 | $17.94 | 14,700 | — | — |
| 2021-07-09 | $17.90 | $17.90 | 28,600 | — | — |
| 2021-07-08 | $17.42 | $17.42 | 63,100 | — | — |
| 2021-07-07 | $17.37 | $17.37 | 50,700 | — | — |
| 2021-07-06 | $17.50 | $17.50 | 43,100 | — | — |
| 2021-07-02 | $17.90 | $17.90 | 28,900 | — | — |
| 2021-07-01 | $18.16 | $18.16 | 28,200 | — | — |
| 2021-06-30 | $17.95 | $17.95 | 56,300 | — | — |
| 2021-06-29 | $18.00 | $18.00 | 22,200 | — | — |
| 2021-06-28 | $17.71 | $17.71 | 77,400 | — | — |
| 2021-06-25 | $17.72 | $17.72 | 1,509,800 | — | — |
| 2021-06-24 | $17.92 | $17.92 | 147,200 | — | — |
| 2021-06-23 | $17.84 | $17.84 | 101,000 | — | — |
| 2021-06-22 | $17.85 | $17.85 | 112,100 | — | — |
| 2021-06-21 | $18.10 | $18.10 | 63,000 | — | — |
| 2021-06-18 | $18.21 | $18.21 | 103,000 | — | — |
| 2021-06-17 | $18.07 | $18.07 | 63,100 | — | — |
| 2021-06-16 | $18.25 | $18.25 | 58,200 | — | — |
| 2021-06-15 | $18.36 | $18.36 | 47,400 | — | — |
| 2021-06-14 | $18.38 | $18.38 | 38,900 | — | — |
| 2021-06-11 | $18.65 | $18.65 | 36,200 | — | — |
| 2021-06-10 | $18.69 | $18.69 | 19,000 | — | — |
| 2021-06-09 | $18.68 | $18.68 | 22,600 | — | — |
| 2021-06-08 | $18.60 | $18.60 | 19,500 | — | — |
| 2021-06-07 | $18.67 | $18.67 | 48,300 | — | — |
| 2021-06-04 | $18.60 | $18.60 | 28,200 | — | — |
| 2021-06-03 | $18.41 | $18.41 | 28,800 | — | — |
| 2021-06-02 | $18.13 | $18.13 | 21,100 | — | — |
| 2021-06-01 | $18.53 | $18.53 | 14,900 | — | — |
| 2021-05-28 | $18.52 | $18.52 | 18,700 | — | — |
| 2021-05-27 | $18.42 | $18.42 | 14,000 | — | — |
| 2021-05-26 | $18.41 | $18.41 | 17,400 | — | — |
| 2021-05-25 | $18.21 | $18.21 | 37,200 | — | — |
| 2021-05-24 | $18.36 | $18.36 | 27,400 | — | — |
| 2021-05-21 | $18.56 | $18.56 | 22,100 | — | — |
| 2021-05-20 | $18.45 | $18.45 | 47,900 | — | — |
| 2021-05-19 | $18.35 | $18.35 | 21,200 | — | — |
| 2021-05-18 | $18.57 | $18.57 | 37,300 | — | — |
| 2021-05-17 | $18.56 | $18.56 | 28,300 | — | — |
| 2021-05-14 | $18.61 | $18.61 | 33,300 | — | — |
| 2021-05-13 | $18.32 | $18.32 | 148,300 | — | — |
| 2021-05-12 | $17.75 | $17.75 | 36,300 | — | — |
| 2021-05-11 | $17.78 | $17.78 | 39,300 | — | — |
| 2021-05-10 | $17.75 | $17.75 | 38,900 | — | — |
| 2021-05-07 | $17.90 | $17.90 | 20,600 | — | — |
| 2021-05-06 | $17.93 | $17.93 | 27,600 | — | — |
| 2021-05-05 | $17.84 | $17.84 | 70,900 | — | — |
| 2021-05-04 | $17.86 | $17.86 | 28,900 | — | — |
| 2021-05-03 | $18.20 | $18.20 | 26,000 | — | — |
| 2021-04-30 | $18.09 | $18.09 | 51,800 | — | — |
| 2021-04-29 | $18.01 | $18.01 | 27,600 | — | — |
| 2021-04-28 | $18.11 | $18.11 | 24,000 | — | — |
| 2021-04-27 | $18.27 | $18.27 | 36,200 | — | — |
| 2021-04-26 | $18.31 | $18.31 | 28,900 | — | — |
| 2021-04-23 | $18.24 | $18.24 | 30,700 | — | — |
| 2021-04-22 | $17.84 | $17.84 | 22,300 | — | — |
| 2021-04-21 | $18.09 | $18.09 | 20,600 | — | — |
| 2021-04-20 | $17.92 | $17.92 | 27,200 | — | — |
| 2021-04-19 | $18.00 | $18.00 | 36,300 | — | — |
| 2021-04-16 | $17.89 | $17.89 | 292,300 | — | — |
| 2021-04-15 | $17.87 | $17.87 | 23,300 | — | — |
| 2021-04-14 | $17.88 | $17.88 | 25,000 | — | — |
| 2021-04-13 | $17.85 | $17.85 | 16,200 | — | — |
| 2021-04-12 | $17.85 | $17.85 | 19,100 | — | — |
| 2021-04-09 | $17.84 | $17.84 | 20,600 | — | — |
| 2021-04-08 | $17.87 | $17.87 | 19,500 | — | — |
| 2021-04-07 | $17.88 | $17.88 | 22,400 | — | — |
| 2021-04-06 | $18.10 | $18.10 | 20,700 | — | — |
| 2021-04-05 | $18.03 | $18.03 | 27,300 | — | — |
| 2021-04-01 | $17.95 | $17.95 | 28,400 | — | — |
| 2021-03-31 | $18.02 | $18.02 | 68,100 | — | — |
| 2021-03-30 | $18.15 | $18.15 | 23,000 | — | — |
| 2021-03-29 | $17.86 | $17.86 | 12,700 | — | — |
| 2021-03-26 | $18.17 | $18.17 | 18,200 | — | — |
| 2021-03-25 | $18.28 | $18.28 | 18,100 | — | — |
| 2021-03-24 | $17.85 | $17.85 | 30,000 | — | — |
| 2021-03-23 | $17.75 | $17.75 | 28,000 | — | — |
| 2021-03-22 | $18.04 | $18.04 | 33,900 | — | — |
| 2021-03-19 | $18.78 | $18.78 | 134,700 | — | — |
| 2021-03-18 | $18.27 | $18.27 | 45,600 | — | — |
| 2021-03-17 | $18.00 | $18.00 | 39,300 | — | — |
| 2021-03-16 | $17.87 | $17.87 | 22,500 | — | — |
| 2021-03-15 | $18.27 | $18.27 | 26,100 | — | — |
| 2021-03-12 | $18.40 | $18.40 | 26,300 | — | — |
| 2021-03-11 | $18.58 | $18.58 | 27,800 | — | — |
| 2021-03-10 | $18.68 | $18.68 | 30,900 | — | — |
| 2021-03-09 | $18.21 | $18.21 | 29,100 | — | — |
| 2021-03-08 | $17.74 | $17.74 | 30,800 | — | — |
| 2021-03-05 | $18.70 | $18.70 | 33,000 | — | — |
| 2021-03-04 | $17.96 | $17.96 | 45,400 | — | — |
| 2021-03-03 | $17.60 | $17.60 | 28,000 | — | — |
| 2021-03-02 | $17.10 | $17.10 | 20,900 | — | — |
| 2021-03-01 | $17.13 | $17.13 | 21,100 | — | — |
| 2021-02-26 | $17.09 | $17.09 | 33,300 | — | — |
| 2021-02-25 | $17.00 | $17.00 | 35,900 | — | — |
| 2021-02-24 | $17.28 | $17.28 | 35,700 | — | — |
| 2021-02-23 | $16.72 | $16.72 | 49,600 | — | — |
| 2021-02-22 | $15.56 | $15.56 | 22,500 | — | — |
| 2021-02-19 | $15.14 | $15.14 | 24,300 | — | — |
| 2021-02-18 | $15.05 | $15.05 | 65,600 | — | — |
| 2021-02-17 | $15.22 | $15.22 | 13,600 | — | — |
| 2021-02-16 | $15.07 | $15.07 | 23,100 | — | — |
| 2021-02-12 | $15.16 | $15.16 | 16,300 | — | — |
| 2021-02-11 | $15.13 | $15.13 | 28,000 | — | — |
| 2021-02-10 | $15.10 | $15.10 | 21,400 | — | — |
| 2021-02-09 | $15.18 | $15.18 | 31,400 | — | — |
| 2021-02-08 | $15.18 | $15.18 | 74,700 | — | — |
| 2021-02-05 | $14.65 | $14.65 | 39,300 | — | — |
| 2021-02-04 | $14.72 | $14.72 | 11,500 | — | — |
| 2021-02-03 | $14.78 | $14.78 | 31,100 | — | — |
| 2021-02-02 | $14.50 | $14.50 | 18,400 | — | — |
| 2021-02-01 | $14.52 | $14.52 | 17,000 | — | — |
| 2021-01-29 | $14.70 | $14.70 | 22,700 | — | — |
| 2021-01-28 | $15.00 | $15.00 | 18,000 | — | — |
| 2021-01-27 | $14.70 | $14.70 | 34,600 | — | — |
| 2021-01-26 | $15.00 | $15.00 | 31,200 | — | — |
| 2021-01-25 | $14.90 | $14.90 | 14,300 | — | — |
| 2021-01-22 | $15.30 | $15.30 | 31,000 | — | — |
| 2021-01-21 | $15.10 | $15.10 | 40,100 | — | — |
| 2021-01-20 | $15.42 | $15.42 | 11,900 | — | — |
| 2021-01-19 | $15.40 | $15.40 | 19,700 | — | — |
| 2021-01-15 | $15.46 | $15.46 | 18,200 | — | — |
| 2021-01-14 | $15.45 | $15.45 | 13,400 | — | — |
| 2021-01-13 | $15.30 | $15.30 | 16,900 | — | — |
| 2021-01-12 | $15.48 | $15.48 | 11,800 | — | — |
| 2021-01-11 | $15.50 | $15.50 | 17,500 | — | — |
| 2021-01-08 | $15.43 | $15.43 | 14,700 | — | — |
| 2021-01-07 | $15.41 | $15.41 | 17,300 | — | — |
| 2021-01-06 | $15.47 | $15.47 | 54,900 | — | — |
| 2021-01-05 | $15.04 | $15.04 | 19,300 | — | — |
| 2021-01-04 | $14.94 | $14.94 | 20,400 | — | — |