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
- 2018-03-14 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 | $17.69 | $17.69 | 39,600 | — | — |
| 2021-12-30 | $17.50 | $17.50 | 27,000 | — | — |
| 2021-12-29 | $17.72 | $17.72 | 12,900 | — | — |
| 2021-12-28 | $17.69 | $17.69 | 19,700 | — | — |
| 2021-12-27 | $17.68 | $17.68 | 20,500 | — | — |
| 2021-12-23 | $17.29 | $17.29 | 15,300 | — | — |
| 2021-12-22 | $17.23 | $17.23 | 16,300 | — | — |
| 2021-12-21 | $16.96 | $16.96 | 24,300 | — | — |
| 2021-12-20 | $16.88 | $16.88 | 42,800 | — | — |
| 2021-12-17 | $16.55 | $16.55 | 230,400 | — | — |
| 2021-12-16 | $17.12 | $17.12 | 53,800 | — | — |
| 2021-12-15 | $17.17 | $17.17 | 29,000 | — | — |
| 2021-12-14 | $17.01 | $17.01 | 27,100 | — | — |
| 2021-12-13 | $17.17 | $17.17 | 34,600 | — | — |
| 2021-12-10 | $17.10 | $17.10 | 24,400 | — | — |
| 2021-12-09 | $17.54 | $17.54 | 41,800 | — | — |
| 2021-12-08 | $17.41 | $17.41 | 25,200 | — | — |
| 2021-12-07 | $17.40 | $17.40 | 26,300 | — | — |
| 2021-12-06 | $17.41 | $17.41 | 29,200 | — | — |
| 2021-12-03 | $17.23 | $17.23 | 23,900 | — | — |
| 2021-12-02 | $17.71 | $17.71 | 19,600 | — | — |
| 2021-12-01 | $17.22 | $17.22 | 36,500 | — | — |
| 2021-11-30 | $17.09 | $17.09 | 83,700 | — | — |
| 2021-11-29 | $17.35 | $17.35 | 35,400 | — | — |
| 2021-11-26 | $17.62 | $17.62 | 35,300 | — | — |
| 2021-11-24 | $18.61 | $18.61 | 18,700 | — | — |
| 2021-11-23 | $18.81 | $18.81 | 23,700 | — | — |
| 2021-11-22 | $18.56 | $18.56 | 26,200 | — | — |
| 2021-11-19 | $18.51 | $18.51 | 22,500 | — | — |
| 2021-11-18 | $18.93 | $18.93 | 38,800 | — | — |
| 2021-11-17 | $18.35 | $18.35 | 60,400 | — | — |
| 2021-11-16 | $19.04 | $19.04 | 62,900 | — | — |
| 2021-11-15 | $19.30 | $19.30 | 55,600 | — | — |
| 2021-11-12 | $19.58 | $19.58 | 90,800 | — | — |
| 2021-11-11 | $19.95 | $19.95 | 32,300 | — | — |
| 2021-11-10 | $19.53 | $19.53 | 41,000 | — | — |
| 2021-11-09 | $18.76 | $18.76 | 10,700 | — | — |
| 2021-11-08 | $18.89 | $18.89 | 33,900 | — | — |
| 2021-11-05 | $18.71 | $18.71 | 71,800 | — | — |
| 2021-11-04 | $18.72 | $18.72 | 33,800 | — | — |
| 2021-11-03 | $18.65 | $18.65 | 48,600 | — | — |
| 2021-11-02 | $18.32 | $18.32 | 32,000 | — | — |
| 2021-11-01 | $18.47 | $18.47 | 29,700 | — | — |
| 2021-10-29 | $18.09 | $18.09 | 24,800 | — | — |
| 2021-10-28 | $17.95 | $17.95 | 33,400 | — | — |
| 2021-10-27 | $17.08 | $17.08 | 18,400 | — | — |
| 2021-10-26 | $17.54 | $17.54 | 31,500 | — | — |
| 2021-10-25 | $17.28 | $17.28 | 41,700 | — | — |
| 2021-10-22 | $17.22 | $17.22 | 50,500 | — | — |
| 2021-10-21 | $17.53 | $17.53 | 14,600 | — | — |
| 2021-10-20 | $17.77 | $17.77 | 16,900 | — | — |
| 2021-10-19 | $17.61 | $17.61 | 13,600 | — | — |
| 2021-10-18 | $17.86 | $17.86 | 22,000 | — | — |
| 2021-10-15 | $17.83 | $17.83 | 58,400 | — | — |
| 2021-10-14 | $17.63 | $17.63 | 18,100 | — | — |
| 2021-10-13 | $17.51 | $17.51 | 12,800 | — | — |
| 2021-10-12 | $17.81 | $17.81 | 10,500 | — | — |
| 2021-10-11 | $17.75 | $17.75 | 13,300 | — | — |
| 2021-10-08 | $18.12 | $18.12 | 44,600 | — | — |
| 2021-10-07 | $17.98 | $17.98 | 30,400 | — | — |
| 2021-10-06 | $17.67 | $17.67 | 16,400 | — | — |
| 2021-10-05 | $18.00 | $18.00 | 26,300 | — | — |
| 2021-10-04 | $17.77 | $17.77 | 26,300 | — | — |
| 2021-10-01 | $17.81 | $17.81 | 30,500 | — | — |
| 2021-09-30 | $17.51 | $17.51 | 29,400 | — | — |
| 2021-09-29 | $17.92 | $17.92 | 14,100 | — | — |
| 2021-09-28 | $17.57 | $17.57 | 32,000 | — | — |
| 2021-09-27 | $17.80 | $17.80 | 63,400 | — | — |
| 2021-09-24 | $16.83 | $16.83 | 34,100 | — | — |
| 2021-09-23 | $16.97 | $16.97 | 75,300 | — | — |
| 2021-09-22 | $16.17 | $16.17 | 25,900 | — | — |
| 2021-09-21 | $15.91 | $15.91 | 19,600 | — | — |
| 2021-09-20 | $15.96 | $15.96 | 51,800 | — | — |
| 2021-09-17 | $16.03 | $16.03 | 316,300 | — | — |
| 2021-09-16 | $15.89 | $15.89 | 40,600 | — | — |
| 2021-09-15 | $15.92 | $15.92 | 40,800 | — | — |
| 2021-09-14 | $15.67 | $15.67 | 56,100 | — | — |
| 2021-09-13 | $16.12 | $16.12 | 47,000 | — | — |
| 2021-09-10 | $15.91 | $15.91 | 34,000 | — | — |
| 2021-09-09 | $16.03 | $16.03 | 100,600 | — | — |
| 2021-09-08 | $15.94 | $15.94 | 37,200 | — | — |
| 2021-09-07 | $16.02 | $16.02 | 23,700 | — | — |
| 2021-09-03 | $16.00 | $16.00 | 27,600 | — | — |
| 2021-09-02 | $16.07 | $16.07 | 22,700 | — | — |
| 2021-09-01 | $16.16 | $16.16 | 23,800 | — | — |
| 2021-08-31 | $16.35 | $16.35 | 32,800 | — | — |
| 2021-08-30 | $16.27 | $16.27 | 16,700 | — | — |
| 2021-08-27 | $16.70 | $16.70 | 36,800 | — | — |
| 2021-08-26 | $16.26 | $16.26 | 39,700 | — | — |
| 2021-08-25 | $16.26 | $16.26 | 44,000 | — | — |
| 2021-08-24 | $16.54 | $16.54 | 44,500 | — | — |
| 2021-08-23 | $16.20 | $16.20 | 29,300 | — | — |
| 2021-08-20 | $15.63 | $15.63 | 30,900 | — | — |
| 2021-08-19 | $15.63 | $15.63 | 21,000 | — | — |
| 2021-08-18 | $15.73 | $15.73 | 26,100 | — | — |
| 2021-08-17 | $15.75 | $15.75 | 24,600 | — | — |
| 2021-08-16 | $15.81 | $15.81 | 21,700 | — | — |
| 2021-08-13 | $15.96 | $15.96 | 16,700 | — | — |
| 2021-08-12 | $16.27 | $16.27 | 27,100 | — | — |
| 2021-08-11 | $16.64 | $16.64 | 22,200 | — | — |
| 2021-08-10 | $16.34 | $16.34 | 20,100 | — | — |
| 2021-08-09 | $16.53 | $16.53 | 17,900 | — | — |
| 2021-08-06 | $16.76 | $16.76 | 17,700 | — | — |
| 2021-08-05 | $16.64 | $16.64 | 25,100 | — | — |
| 2021-08-04 | $16.27 | $16.27 | 23,000 | — | — |
| 2021-08-03 | $16.13 | $16.13 | 44,900 | — | — |
| 2021-08-02 | $16.18 | $16.18 | 30,400 | — | — |
| 2021-07-30 | $16.22 | $16.22 | 21,000 | — | — |
| 2021-07-29 | $16.40 | $16.40 | 28,900 | — | — |
| 2021-07-28 | $16.31 | $16.31 | 18,800 | — | — |
| 2021-07-27 | $16.14 | $16.14 | 21,900 | — | — |
| 2021-07-26 | $16.31 | $16.31 | 14,800 | — | — |
| 2021-07-23 | $16.08 | $16.08 | 16,300 | — | — |
| 2021-07-22 | $15.93 | $15.93 | 28,900 | — | — |
| 2021-07-21 | $16.34 | $16.34 | 20,400 | — | — |
| 2021-07-20 | $16.09 | $16.09 | 66,700 | — | — |
| 2021-07-19 | $15.84 | $15.84 | 48,500 | — | — |
| 2021-07-16 | $16.06 | $16.06 | 37,000 | — | — |
| 2021-07-15 | $16.21 | $16.21 | 48,200 | — | — |
| 2021-07-14 | $15.98 | $15.98 | 35,200 | — | — |
| 2021-07-13 | $15.82 | $15.82 | 63,800 | — | — |
| 2021-07-12 | $16.07 | $16.07 | 24,700 | — | — |
| 2021-07-09 | $16.10 | $16.10 | 32,100 | — | — |
| 2021-07-08 | $15.64 | $15.64 | 58,000 | — | — |
| 2021-07-07 | $15.76 | $15.76 | 32,000 | — | — |
| 2021-07-06 | $15.79 | $15.79 | 47,700 | — | — |
| 2021-07-02 | $16.10 | $16.10 | 38,400 | — | — |
| 2021-07-01 | $16.18 | $16.18 | 50,100 | — | — |
| 2021-06-30 | $16.15 | $16.15 | 59,000 | — | — |
| 2021-06-29 | $16.45 | $16.45 | 23,600 | — | — |
| 2021-06-28 | $16.49 | $16.49 | 27,600 | — | — |
| 2021-06-25 | $16.78 | $16.78 | 443,300 | — | — |
| 2021-06-24 | $16.53 | $16.53 | 63,000 | — | — |
| 2021-06-23 | $16.49 | $16.49 | 45,600 | — | — |
| 2021-06-22 | $16.36 | $16.36 | 50,000 | — | — |
| 2021-06-21 | $16.60 | $16.60 | 63,900 | — | — |
| 2021-06-18 | $16.40 | $16.40 | 121,200 | — | — |
| 2021-06-17 | $16.78 | $16.78 | 54,800 | — | — |
| 2021-06-16 | $17.21 | $17.21 | 44,400 | — | — |
| 2021-06-15 | $17.24 | $17.24 | 28,400 | — | — |
| 2021-06-14 | $16.81 | $16.81 | 22,200 | — | — |
| 2021-06-11 | $17.09 | $17.09 | 29,000 | — | — |
| 2021-06-10 | $16.96 | $16.96 | 40,200 | — | — |
| 2021-06-09 | $17.26 | $17.26 | 34,500 | — | — |
| 2021-06-08 | $17.39 | $17.39 | 21,200 | — | — |
| 2021-06-07 | $17.44 | $17.44 | 75,300 | — | — |
| 2021-06-04 | $17.37 | $17.37 | 93,200 | — | — |
| 2021-06-03 | $16.94 | $16.94 | 55,600 | — | — |
| 2021-06-02 | $16.90 | $16.90 | 73,800 | — | — |
| 2021-06-01 | $17.49 | $17.49 | 58,200 | — | — |
| 2021-05-28 | $17.36 | $17.36 | 26,200 | — | — |
| 2021-05-27 | $17.43 | $17.43 | 64,600 | — | — |
| 2021-05-26 | $17.41 | $17.41 | 33,500 | — | — |
| 2021-05-25 | $16.97 | $16.97 | 48,800 | — | — |
| 2021-05-24 | $17.38 | $17.38 | 36,200 | — | — |
| 2021-05-21 | $17.84 | $17.84 | 55,500 | — | — |
| 2021-05-20 | $17.45 | $17.45 | 38,900 | — | — |
| 2021-05-19 | $17.39 | $17.39 | 31,800 | — | — |
| 2021-05-18 | $17.37 | $17.37 | 35,800 | — | — |
| 2021-05-17 | $17.67 | $17.67 | 21,600 | — | — |
| 2021-05-14 | $17.70 | $17.70 | 36,900 | — | — |
| 2021-05-13 | $17.50 | $17.50 | 44,000 | — | — |
| 2021-05-12 | $17.11 | $17.11 | 70,400 | — | — |
| 2021-05-11 | $17.49 | $17.49 | 69,800 | — | — |
| 2021-05-10 | $17.43 | $17.43 | 48,500 | — | — |
| 2021-05-07 | $17.44 | $17.44 | 75,100 | — | — |
| 2021-05-06 | $17.78 | $17.78 | 170,600 | — | — |
| 2021-05-05 | $16.41 | $16.41 | 36,400 | — | — |
| 2021-05-04 | $16.37 | $16.37 | 37,100 | — | — |
| 2021-05-03 | $16.23 | $16.23 | 119,900 | — | — |
| 2021-04-30 | $16.91 | $16.91 | 88,800 | — | — |
| 2021-04-29 | $16.13 | $16.13 | 31,600 | — | — |
| 2021-04-28 | $15.47 | $15.47 | 54,800 | — | — |
| 2021-04-27 | $15.37 | $15.37 | 43,100 | — | — |
| 2021-04-26 | $15.68 | $15.68 | 26,300 | — | — |
| 2021-04-23 | $15.97 | $15.97 | 32,400 | — | — |
| 2021-04-22 | $15.54 | $15.54 | 26,100 | — | — |
| 2021-04-21 | $15.81 | $15.81 | 41,100 | — | — |
| 2021-04-20 | $15.67 | $15.67 | 29,000 | — | — |
| 2021-04-19 | $16.36 | $16.36 | 41,000 | — | — |
| 2021-04-16 | $16.56 | $16.56 | 42,300 | — | — |
| 2021-04-15 | $16.32 | $16.32 | 26,900 | — | — |
| 2021-04-14 | $16.38 | $16.38 | 20,900 | — | — |
| 2021-04-13 | $16.19 | $16.19 | 17,700 | — | — |
| 2021-04-12 | $16.39 | $16.39 | 21,600 | — | — |
| 2021-04-09 | $16.31 | $16.31 | 36,900 | — | — |
| 2021-04-08 | $16.36 | $16.36 | 42,900 | — | — |
| 2021-04-07 | $16.03 | $16.03 | 45,600 | — | — |
| 2021-04-06 | $16.24 | $16.24 | 22,600 | — | — |
| 2021-04-05 | $16.28 | $16.28 | 32,100 | — | — |
| 2021-04-01 | $16.14 | $16.14 | 36,900 | — | — |
| 2021-03-31 | $16.15 | $16.15 | 94,000 | — | — |
| 2021-03-30 | $16.03 | $16.03 | 53,600 | — | — |
| 2021-03-29 | $15.97 | $15.97 | 58,100 | — | — |
| 2021-03-26 | $16.20 | $16.20 | 26,100 | — | — |
| 2021-03-25 | $15.93 | $15.93 | 69,500 | — | — |
| 2021-03-24 | $15.53 | $15.53 | 44,500 | — | — |
| 2021-03-23 | $15.63 | $15.63 | 50,700 | — | — |
| 2021-03-22 | $15.88 | $15.88 | 38,100 | — | — |
| 2021-03-19 | $16.18 | $16.18 | 224,300 | — | — |
| 2021-03-18 | $16.10 | $16.10 | 58,300 | — | — |
| 2021-03-17 | $16.25 | $16.25 | 66,100 | — | — |
| 2021-03-16 | $16.36 | $16.36 | 68,800 | — | — |
| 2021-03-15 | $16.25 | $16.25 | 97,800 | — | — |
| 2021-03-12 | $16.97 | $16.97 | 73,500 | — | — |
| 2021-03-11 | $17.02 | $17.02 | 63,300 | — | — |
| 2021-03-10 | $16.96 | $16.96 | 73,500 | — | — |
| 2021-03-09 | $16.70 | $16.70 | 71,200 | — | — |
| 2021-03-08 | $17.37 | $17.37 | 120,400 | — | — |
| 2021-03-05 | $17.52 | $17.52 | 171,200 | — | — |
| 2021-03-04 | $16.81 | $16.81 | 130,400 | — | — |
| 2021-03-03 | $16.60 | $16.60 | 186,900 | — | — |
| 2021-03-02 | $15.89 | $15.89 | 58,500 | — | — |
| 2021-03-01 | $15.77 | $15.77 | 135,700 | — | — |
| 2021-02-26 | $14.45 | $14.45 | 69,400 | — | — |
| 2021-02-25 | $14.88 | $14.88 | 83,200 | — | — |
| 2021-02-24 | $15.29 | $15.29 | 71,000 | — | — |
| 2021-02-23 | $14.95 | $14.95 | 121,500 | — | — |
| 2021-02-22 | $14.91 | $14.91 | 81,700 | — | — |
| 2021-02-19 | $14.62 | $14.62 | 43,300 | — | — |
| 2021-02-18 | $14.54 | $14.54 | 38,200 | — | — |
| 2021-02-17 | $14.62 | $14.62 | 36,900 | — | — |
| 2021-02-16 | $14.58 | $14.58 | 34,300 | — | — |
| 2021-02-12 | $14.52 | $14.52 | 33,400 | — | — |
| 2021-02-11 | $14.54 | $14.54 | 102,100 | — | — |
| 2021-02-10 | $14.94 | $14.94 | 102,900 | — | — |
| 2021-02-09 | $14.98 | $14.98 | 116,600 | — | — |
| 2021-02-08 | $14.12 | $14.12 | 146,700 | — | — |
| 2021-02-05 | $13.98 | $13.98 | 87,300 | — | — |
| 2021-02-04 | $14.03 | $14.03 | 59,300 | — | — |
| 2021-02-03 | $13.91 | $13.91 | 53,300 | — | — |
| 2021-02-02 | $13.89 | $13.89 | 74,600 | — | — |
| 2021-02-01 | $13.60 | $13.60 | 82,300 | — | — |
| 2021-01-29 | $12.84 | $12.84 | 48,900 | — | — |
| 2021-01-28 | $13.22 | $13.22 | 64,800 | — | — |
| 2021-01-27 | $12.95 | $12.95 | 114,000 | — | — |
| 2021-01-26 | $13.32 | $13.32 | 47,500 | — | — |
| 2021-01-25 | $13.37 | $13.37 | 35,600 | — | — |
| 2021-01-22 | $13.46 | $13.46 | 54,500 | — | — |
| 2021-01-21 | $13.24 | $13.24 | 51,800 | — | — |
| 2021-01-20 | $13.32 | $13.32 | 44,500 | — | — |
| 2021-01-19 | $13.20 | $13.20 | 42,000 | — | — |
| 2021-01-15 | $13.35 | $13.35 | 39,900 | — | — |
| 2021-01-14 | $13.28 | $13.28 | 180,300 | — | — |
| 2021-01-13 | $13.14 | $13.14 | 36,700 | — | — |
| 2021-01-12 | $13.22 | $13.22 | 26,200 | — | — |
| 2021-01-11 | $13.05 | $13.05 | 30,600 | — | — |
| 2021-01-08 | $12.94 | $12.94 | 33,300 | — | — |
| 2021-01-07 | $13.22 | $13.22 | 69,800 | — | — |
| 2021-01-06 | $13.22 | $13.22 | 113,400 | — | — |
| 2021-01-05 | $12.41 | $12.41 | 55,300 | — | — |
| 2021-01-04 | $12.40 | $12.40 | 61,200 | — | — |