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
- 2012-09-25 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 | $17.90 | $22.55 | 37,100 | — | — |
| 2021-12-30 | $17.95 | $22.61 | 18,600 | — | — |
| 2021-12-29 | $18.12 | $22.82 | 108,300 | — | — |
| 2021-12-28 | $17.81 | $22.43 | 22,000 | — | — |
| 2021-12-27 | $17.92 | $22.57 | 21,000 | — | — |
| 2021-12-23 | $17.83 | $22.46 | 13,500 | — | — |
| 2021-12-22 | $17.75 | $22.36 | 25,600 | — | — |
| 2021-12-21 | $17.85 | $22.48 | 30,300 | — | — |
| 2021-12-20 | $17.31 | $21.80 | 52,800 | — | — |
| 2021-12-17 | $17.75 | $22.36 | 127,700 | — | — |
| 2021-12-16 | $17.89 | $22.54 | 67,400 | — | — |
| 2021-12-15 | $17.72 | $22.32 | 34,500 | — | — |
| 2021-12-14 | $17.80 | $22.42 | 70,100 | — | — |
| 2021-12-13 | $17.79 | $22.41 | 40,800 | — | — |
| 2021-12-10 | $17.84 | $22.47 | 25,700 | — | — |
| 2021-12-09 | $17.76 | $22.37 | 20,600 | — | — |
| 2021-12-08 | $18.03 | $22.71 | 17,000 | — | — |
| 2021-12-07 | $18.11 | $22.81 | 37,000 | — | — |
| 2021-12-06 | $18.22 | $22.95 | 51,400 | — | — |
| 2021-12-03 | $18.01 | $22.69 | 24,800 | — | — |
| 2021-12-02 | $18.28 | $23.03 | 30,500 | — | — |
| 2021-12-01 | $17.83 | $22.46 | 34,300 | — | — |
| 2021-11-30 | $17.81 | $22.43 | 25,500 | — | — |
| 2021-11-29 | $17.91 | $22.56 | 32,400 | — | — |
| 2021-11-26 | $18.14 | $22.85 | 34,400 | — | — |
| 2021-11-24 | $18.50 | $23.30 | 44,000 | — | — |
| 2021-11-23 | $18.68 | $23.53 | 49,100 | — | — |
| 2021-11-22 | $18.29 | $23.04 | 77,400 | — | — |
| 2021-11-19 | $18.22 | $22.95 | 26,900 | — | — |
| 2021-11-18 | $18.33 | $23.09 | 53,100 | — | — |
| 2021-11-17 | $18.46 | $23.25 | 60,500 | — | — |
| 2021-11-16 | $18.50 | $23.30 | 138,800 | — | — |
| 2021-11-15 | $18.58 | $23.40 | 39,900 | — | — |
| 2021-11-12 | $18.40 | $23.18 | 40,100 | — | — |
| 2021-11-11 | $18.46 | $23.25 | 32,300 | — | — |
| 2021-11-10 | $18.29 | $23.04 | 46,700 | — | — |
| 2021-11-09 | $18.35 | $23.11 | 37,200 | — | — |
| 2021-11-08 | $18.55 | $23.37 | 42,700 | — | — |
| 2021-11-05 | $18.14 | $22.85 | 184,100 | — | — |
| 2021-11-04 | $18.68 | $23.53 | 85,700 | — | — |
| 2021-11-03 | $18.82 | $23.71 | 78,500 | — | — |
| 2021-11-02 | $18.70 | $23.56 | 59,600 | — | — |
| 2021-11-01 | $18.81 | $23.69 | 62,400 | — | — |
| 2021-10-29 | $18.35 | $23.11 | 45,500 | — | — |
| 2021-10-28 | $18.15 | $22.86 | 38,500 | — | — |
| 2021-10-27 | $18.19 | $22.91 | 26,900 | — | — |
| 2021-10-26 | $18.23 | $22.96 | 36,200 | — | — |
| 2021-10-25 | $18.50 | $23.30 | 24,100 | — | — |
| 2021-10-22 | $18.16 | $22.88 | 59,200 | — | — |
| 2021-10-21 | $18.25 | $22.99 | 23,600 | — | — |
| 2021-10-20 | $18.35 | $23.11 | 47,000 | — | — |
| 2021-10-19 | $18.71 | $23.42 | 29,100 | — | — |
| 2021-10-18 | $18.87 | $23.62 | 47,400 | — | — |
| 2021-10-15 | $18.57 | $23.24 | 445,000 | — | — |
| 2021-10-14 | $18.03 | $22.57 | 27,400 | — | — |
| 2021-10-13 | $18.15 | $22.72 | 16,000 | — | — |
| 2021-10-12 | $18.16 | $22.73 | 16,500 | — | — |
| 2021-10-11 | $18.11 | $22.67 | 17,000 | — | — |
| 2021-10-08 | $17.95 | $22.47 | 19,300 | — | — |
| 2021-10-07 | $18.24 | $22.83 | 75,400 | — | — |
| 2021-10-06 | $17.83 | $22.32 | 38,000 | — | — |
| 2021-10-05 | $17.91 | $22.42 | 75,000 | — | — |
| 2021-10-04 | $17.73 | $22.19 | 24,400 | — | — |
| 2021-10-01 | $17.86 | $22.35 | 43,600 | — | — |
| 2021-09-30 | $17.59 | $22.02 | 31,100 | — | — |
| 2021-09-29 | $17.78 | $22.25 | 45,200 | — | — |
| 2021-09-28 | $17.34 | $21.70 | 14,400 | — | — |
| 2021-09-27 | $17.57 | $21.99 | 23,800 | — | — |
| 2021-09-24 | $17.28 | $21.63 | 29,800 | — | — |
| 2021-09-23 | $17.31 | $21.66 | 26,700 | — | — |
| 2021-09-22 | $17.09 | $21.39 | 30,600 | — | — |
| 2021-09-21 | $16.91 | $21.16 | 19,400 | — | — |
| 2021-09-20 | $16.92 | $21.18 | 30,300 | — | — |
| 2021-09-17 | $17.74 | $22.20 | 174,400 | — | — |
| 2021-09-16 | $17.01 | $21.29 | 24,400 | — | — |
| 2021-09-15 | $17.13 | $21.44 | 32,000 | — | — |
| 2021-09-14 | $17.05 | $21.34 | 40,700 | — | — |
| 2021-09-13 | $17.17 | $21.49 | 18,200 | — | — |
| 2021-09-10 | $17.28 | $21.63 | 55,800 | — | — |
| 2021-09-09 | $17.73 | $22.19 | 60,300 | — | — |
| 2021-09-08 | $17.63 | $22.07 | 24,100 | — | — |
| 2021-09-07 | $17.64 | $22.08 | 24,500 | — | — |
| 2021-09-03 | $17.94 | $22.45 | 20,200 | — | — |
| 2021-09-02 | $17.78 | $22.25 | 29,900 | — | — |
| 2021-09-01 | $17.74 | $22.20 | 53,900 | — | — |
| 2021-08-31 | $17.75 | $22.22 | 35,600 | — | — |
| 2021-08-30 | $17.30 | $21.65 | 24,100 | — | — |
| 2021-08-27 | $17.80 | $22.28 | 45,600 | — | — |
| 2021-08-26 | $17.27 | $21.61 | 29,600 | — | — |
| 2021-08-25 | $17.28 | $21.63 | 19,800 | — | — |
| 2021-08-24 | $17.20 | $21.53 | 19,400 | — | — |
| 2021-08-23 | $17.45 | $21.84 | 27,300 | — | — |
| 2021-08-20 | $17.80 | $22.28 | 59,300 | — | — |
| 2021-08-19 | $17.57 | $21.99 | 32,500 | — | — |
| 2021-08-18 | $17.60 | $22.03 | 36,200 | — | — |
| 2021-08-17 | $17.40 | $21.78 | 44,000 | — | — |
| 2021-08-16 | $17.71 | $22.17 | 57,900 | — | — |
| 2021-08-13 | $17.86 | $22.35 | 17,900 | — | — |
| 2021-08-12 | $17.90 | $22.40 | 43,900 | — | — |
| 2021-08-11 | $17.60 | $22.03 | 67,600 | — | — |
| 2021-08-10 | $17.60 | $22.03 | 18,200 | — | — |
| 2021-08-09 | $17.48 | $21.88 | 20,700 | — | — |
| 2021-08-06 | $17.53 | $21.94 | 34,300 | — | — |
| 2021-08-05 | $17.29 | $21.64 | 35,000 | — | — |
| 2021-08-04 | $17.08 | $21.38 | 24,000 | — | — |
| 2021-08-03 | $17.43 | $21.81 | 47,800 | — | — |
| 2021-08-02 | $17.13 | $21.44 | 35,400 | — | — |
| 2021-07-30 | $17.13 | $21.44 | 67,000 | — | — |
| 2021-07-29 | $17.25 | $21.59 | 47,300 | — | — |
| 2021-07-28 | $16.98 | $21.25 | 51,600 | — | — |
| 2021-07-27 | $16.84 | $21.08 | 38,700 | — | — |
| 2021-07-26 | $16.70 | $20.90 | 30,600 | — | — |
| 2021-07-23 | $16.49 | $20.64 | 46,800 | — | — |
| 2021-07-22 | $16.67 | $20.71 | 82,000 | — | — |
| 2021-07-21 | $16.97 | $21.09 | 46,400 | — | — |
| 2021-07-20 | $16.77 | $20.84 | 162,800 | — | — |
| 2021-07-19 | $16.90 | $21.00 | 100,500 | — | — |
| 2021-07-16 | $17.64 | $21.92 | 98,100 | — | — |
| 2021-07-15 | $17.97 | $22.33 | 144,300 | — | — |
| 2021-07-14 | $18.26 | $22.69 | 57,600 | — | — |
| 2021-07-13 | $18.03 | $22.40 | 33,500 | — | — |
| 2021-07-12 | $18.22 | $22.64 | 32,800 | — | — |
| 2021-07-09 | $18.11 | $22.50 | 49,500 | — | — |
| 2021-07-08 | $17.45 | $21.68 | 44,500 | — | — |
| 2021-07-07 | $18.20 | $22.61 | 25,600 | — | — |
| 2021-07-06 | $18.16 | $22.56 | 56,900 | — | — |
| 2021-07-02 | $18.10 | $22.49 | 45,700 | — | — |
| 2021-07-01 | $17.93 | $22.28 | 57,200 | — | — |
| 2021-06-30 | $17.52 | $21.77 | 103,100 | — | — |
| 2021-06-29 | $17.61 | $21.88 | 68,900 | — | — |
| 2021-06-28 | $17.16 | $21.32 | 67,000 | — | — |
| 2021-06-25 | $16.90 | $21.00 | 2,017,600 | — | — |
| 2021-06-24 | $17.39 | $21.61 | 132,400 | — | — |
| 2021-06-23 | $16.94 | $21.05 | 82,200 | — | — |
| 2021-06-22 | $17.04 | $21.17 | 185,800 | — | — |
| 2021-06-21 | $17.38 | $21.60 | 240,200 | — | — |
| 2021-06-18 | $17.17 | $21.33 | 196,300 | — | — |
| 2021-06-17 | $17.32 | $21.52 | 189,700 | — | — |
| 2021-06-16 | $17.75 | $22.06 | 188,600 | — | — |
| 2021-06-15 | $17.50 | $21.74 | 75,600 | — | — |
| 2021-06-14 | $17.32 | $21.52 | 95,000 | — | — |
| 2021-06-11 | $17.08 | $21.22 | 75,100 | — | — |
| 2021-06-10 | $16.94 | $21.05 | 71,800 | — | — |
| 2021-06-09 | $16.95 | $21.06 | 78,700 | — | — |
| 2021-06-08 | $16.94 | $21.05 | 90,300 | — | — |
| 2021-06-07 | $17.10 | $21.25 | 201,700 | — | — |
| 2021-06-04 | $17.55 | $21.81 | 42,600 | — | — |
| 2021-06-03 | $16.55 | $20.56 | 71,200 | — | — |
| 2021-06-02 | $16.97 | $21.09 | 46,700 | — | — |
| 2021-06-01 | $17.32 | $21.52 | 44,500 | — | — |
| 2021-05-28 | $17.32 | $21.52 | 19,100 | — | — |
| 2021-05-27 | $17.43 | $21.66 | 33,000 | — | — |
| 2021-05-26 | $17.57 | $21.83 | 30,200 | — | — |
| 2021-05-25 | $17.36 | $21.57 | 39,400 | — | — |
| 2021-05-24 | $17.49 | $21.73 | 54,000 | — | — |
| 2021-05-21 | $17.07 | $21.21 | 48,400 | — | — |
| 2021-05-20 | $17.30 | $21.50 | 79,100 | — | — |
| 2021-05-19 | $16.73 | $20.79 | 47,500 | — | — |
| 2021-05-18 | $16.68 | $20.73 | 22,900 | — | — |
| 2021-05-17 | $16.43 | $20.42 | 48,700 | — | — |
| 2021-05-14 | $16.33 | $20.29 | 36,600 | — | — |
| 2021-05-13 | $16.51 | $20.51 | 119,200 | — | — |
| 2021-05-12 | $16.61 | $20.64 | 26,900 | — | — |
| 2021-05-11 | $16.59 | $20.61 | 29,800 | — | — |
| 2021-05-10 | $16.75 | $20.81 | 30,700 | — | — |
| 2021-05-07 | $16.46 | $20.45 | 39,300 | — | — |
| 2021-05-06 | $16.47 | $20.46 | 116,600 | — | — |
| 2021-05-05 | $16.66 | $20.70 | 77,200 | — | — |
| 2021-05-04 | $16.00 | $19.88 | 82,000 | — | — |
| 2021-05-03 | $15.69 | $19.50 | 60,100 | — | — |
| 2021-04-30 | $15.87 | $19.72 | 77,250 | — | — |
| 2021-04-29 | $15.97 | $19.84 | 52,350 | — | — |
| 2021-04-28 | $15.89 | $19.75 | 71,850 | — | — |
| 2021-04-27 | $15.93 | $19.80 | 44,400 | — | — |
| 2021-04-26 | $15.57 | $19.34 | 49,050 | — | — |
| 2021-04-23 | $15.56 | $19.33 | 40,650 | — | — |
| 2021-04-22 | $15.54 | $19.31 | 94,950 | — | — |
| 2021-04-21 | $15.42 | $19.16 | 32,100 | — | — |
| 2021-04-20 | $15.41 | $19.14 | 268,500 | — | — |
| 2021-04-19 | $15.51 | $19.28 | 72,450 | — | — |
| 2021-04-16 | $15.25 | $18.82 | 40,650 | — | — |
| 2021-04-15 | $14.93 | $18.43 | 20,550 | — | — |
| 2021-04-14 | $14.83 | $18.31 | 27,150 | — | — |
| 2021-04-13 | $14.86 | $18.34 | 32,850 | — | — |
| 2021-04-12 | $14.90 | $18.39 | 40,350 | — | — |
| 2021-04-09 | $14.93 | $18.43 | 26,100 | — | — |
| 2021-04-08 | $14.93 | $18.43 | 59,700 | — | — |
| 2021-04-07 | $14.80 | $18.27 | 31,950 | — | — |
| 2021-04-06 | $14.76 | $18.22 | 17,850 | — | — |
| 2021-04-05 | $14.77 | $18.23 | 26,700 | — | — |
| 2021-04-01 | $14.75 | $18.21 | 36,750 | — | — |
| 2021-03-31 | $14.63 | $18.06 | 34,800 | — | — |
| 2021-03-30 | $14.80 | $18.27 | 18,450 | — | — |
| 2021-03-29 | $14.67 | $18.11 | 8,400 | — | — |
| 2021-03-26 | $14.87 | $18.35 | 114,900 | — | — |
| 2021-03-25 | $14.81 | $18.29 | 28,500 | — | — |
| 2021-03-24 | $14.70 | $18.15 | 42,300 | — | — |
| 2021-03-23 | $14.67 | $18.10 | 21,150 | — | — |
| 2021-03-22 | $14.62 | $18.05 | 88,050 | — | — |
| 2021-03-19 | $14.20 | $17.53 | 235,500 | — | — |
| 2021-03-18 | $14.81 | $18.29 | 115,800 | — | — |
| 2021-03-17 | $14.49 | $17.88 | 102,600 | — | — |
| 2021-03-16 | $14.35 | $17.71 | 69,450 | — | — |
| 2021-03-15 | $14.37 | $17.74 | 120,300 | — | — |
| 2021-03-12 | $14.33 | $17.69 | 23,400 | — | — |
| 2021-03-11 | $14.17 | $17.49 | 26,250 | — | — |
| 2021-03-10 | $14.15 | $17.47 | 43,350 | — | — |
| 2021-03-09 | $13.89 | $17.14 | 29,100 | — | — |
| 2021-03-08 | $14.00 | $17.28 | 32,700 | — | — |
| 2021-03-05 | $13.21 | $16.31 | 21,600 | — | — |
| 2021-03-04 | $13.34 | $16.47 | 24,750 | — | — |
| 2021-03-03 | $13.63 | $16.83 | 46,800 | — | — |
| 2021-03-02 | $13.33 | $16.46 | 22,050 | — | — |
| 2021-03-01 | $13.60 | $16.79 | 50,700 | — | — |
| 2021-02-26 | $13.31 | $16.43 | 35,100 | — | — |
| 2021-02-25 | $13.30 | $16.42 | 47,700 | — | — |
| 2021-02-24 | $13.30 | $16.42 | 60,300 | — | — |
| 2021-02-23 | $13.27 | $16.38 | 33,000 | — | — |
| 2021-02-22 | $13.20 | $16.29 | 55,800 | — | — |
| 2021-02-19 | $13.35 | $16.48 | 35,400 | — | — |
| 2021-02-18 | $13.13 | $16.21 | 23,250 | — | — |
| 2021-02-17 | $13.17 | $16.25 | 34,500 | — | — |
| 2021-02-16 | $13.27 | $16.38 | 44,250 | — | — |
| 2021-02-12 | $13.53 | $16.70 | 33,600 | — | — |
| 2021-02-11 | $13.42 | $16.57 | 73,650 | — | — |
| 2021-02-10 | $14.16 | $17.48 | 266,100 | — | — |
| 2021-02-09 | $13.21 | $16.31 | 37,350 | — | — |
| 2021-02-08 | $13.09 | $16.15 | 55,800 | — | — |
| 2021-02-05 | $12.90 | $15.92 | 14,550 | — | — |
| 2021-02-04 | $12.82 | $15.83 | 29,250 | — | — |
| 2021-02-03 | $12.70 | $15.68 | 53,400 | — | — |
| 2021-02-02 | $12.70 | $15.68 | 26,850 | — | — |
| 2021-02-01 | $12.97 | $16.01 | 11,100 | — | — |
| 2021-01-29 | $12.55 | $15.50 | 3,150 | — | — |
| 2021-01-28 | $12.40 | $15.31 | 2,550 | — | — |
| 2021-01-27 | $12.40 | $15.31 | 2,400 | — | — |
| 2021-01-26 | $12.47 | $15.40 | 7,200 | — | — |
| 2021-01-25 | $12.81 | $15.81 | 9,450 | — | — |
| 2021-01-22 | $13.00 | $16.05 | 16,050 | — | — |
| 2021-01-21 | $13.20 | $16.29 | 18,900 | — | — |
| 2021-01-20 | $13.07 | $16.14 | 13,350 | — | — |
| 2021-01-19 | $12.93 | $15.96 | 24,000 | — | — |
| 2021-01-15 | $12.49 | $15.42 | 1,500 | — | — |
| 2021-01-14 | $12.60 | $15.44 | 6,750 | — | — |
| 2021-01-13 | $12.67 | $15.52 | 6,600 | — | — |
| 2021-01-12 | $12.50 | $15.31 | 9,450 | — | — |
| 2021-01-11 | $12.13 | $14.86 | 1,050 | — | — |
| 2021-01-08 | $12.20 | $14.95 | 7,950 | — | — |
| 2021-01-07 | $12.10 | $14.82 | 14,850 | — | — |
| 2021-01-06 | $11.75 | $14.40 | 3,150 | — | — |
| 2021-01-05 | $11.96 | $14.65 | 1,200 | — | — |
| 2021-01-04 | $11.90 | $14.58 | 12,450 | — | — |