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
- 2020-02-03 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 | $17.60 | $22.06 | 190,300 | — | — |
| 2021-12-30 | $17.66 | $22.13 | 159,200 | — | — |
| 2021-12-29 | $18.10 | $22.17 | 223,700 | — | — |
| 2021-12-28 | $18.05 | $22.11 | 206,600 | — | — |
| 2021-12-27 | $18.00 | $22.05 | 151,000 | — | — |
| 2021-12-23 | $17.98 | $22.03 | 93,400 | — | — |
| 2021-12-22 | $18.00 | $22.05 | 126,200 | — | — |
| 2021-12-21 | $17.93 | $21.96 | 125,700 | — | — |
| 2021-12-20 | $17.77 | $21.77 | 189,100 | — | — |
| 2021-12-17 | $18.28 | $22.39 | 109,300 | — | — |
| 2021-12-16 | $18.70 | $22.91 | 75,600 | — | — |
| 2021-12-15 | $19.35 | $23.70 | 156,700 | — | — |
| 2021-12-14 | $18.88 | $23.13 | 181,600 | — | — |
| 2021-12-13 | $18.12 | $22.20 | 78,400 | — | — |
| 2021-12-10 | $18.58 | $22.76 | 39,000 | — | — |
| 2021-12-09 | $18.70 | $22.91 | 127,000 | — | — |
| 2021-12-08 | $18.55 | $22.72 | 95,800 | — | — |
| 2021-12-07 | $18.55 | $22.72 | 105,300 | — | — |
| 2021-12-06 | $18.63 | $22.82 | 68,500 | — | — |
| 2021-12-03 | $18.55 | $22.72 | 54,300 | — | — |
| 2021-12-02 | $18.60 | $22.78 | 103,300 | — | — |
| 2021-12-01 | $18.45 | $22.54 | 93,500 | — | — |
| 2021-11-30 | $18.67 | $22.81 | 91,200 | — | — |
| 2021-11-29 | $18.62 | $22.75 | 74,700 | — | — |
| 2021-11-26 | $18.39 | $22.47 | 42,100 | — | — |
| 2021-11-24 | $18.30 | $22.36 | 71,600 | — | — |
| 2021-11-23 | $18.20 | $22.23 | 143,200 | — | — |
| 2021-11-22 | $18.28 | $22.33 | 156,700 | — | — |
| 2021-11-19 | $18.48 | $22.58 | 171,000 | — | — |
| 2021-11-18 | $18.79 | $22.96 | 131,900 | — | — |
| 2021-11-17 | $18.85 | $23.03 | 228,200 | — | — |
| 2021-11-16 | $19.00 | $23.21 | 926,500 | — | — |
| 2021-11-15 | $20.37 | $24.89 | 22,700 | — | — |
| 2021-11-12 | $20.79 | $25.40 | 33,700 | — | — |
| 2021-11-11 | $20.40 | $24.92 | 39,200 | — | — |
| 2021-11-10 | $20.02 | $24.46 | 21,300 | — | — |
| 2021-11-09 | $19.84 | $24.24 | 17,100 | — | — |
| 2021-11-08 | $19.58 | $23.92 | 22,700 | — | — |
| 2021-11-05 | $19.80 | $24.19 | 7,600 | — | — |
| 2021-11-04 | $19.41 | $23.71 | 41,900 | — | — |
| 2021-11-03 | $19.38 | $23.68 | 36,600 | — | — |
| 2021-11-02 | $19.61 | $23.96 | 27,600 | — | — |
| 2021-11-01 | $19.84 | $24.24 | 41,600 | — | — |
| 2021-10-29 | $20.09 | $24.54 | 10,600 | — | — |
| 2021-10-28 | $20.19 | $24.67 | 13,800 | — | — |
| 2021-10-27 | $20.17 | $24.64 | 16,300 | — | — |
| 2021-10-26 | $20.11 | $24.57 | 24,400 | — | — |
| 2021-10-25 | $20.55 | $25.11 | 39,700 | — | — |
| 2021-10-22 | $20.48 | $25.02 | 4,300 | — | — |
| 2021-10-21 | $20.54 | $25.09 | 7,200 | — | — |
| 2021-10-20 | $20.47 | $25.01 | 12,900 | — | — |
| 2021-10-19 | $20.48 | $25.02 | 12,700 | — | — |
| 2021-10-18 | $20.50 | $25.04 | 33,600 | — | — |
| 2021-10-15 | $20.90 | $25.53 | 70,700 | — | — |
| 2021-10-14 | $20.43 | $24.96 | 30,600 | — | — |
| 2021-10-13 | $20.41 | $24.93 | 95,800 | — | — |
| 2021-10-12 | $20.05 | $24.49 | 39,400 | — | — |
| 2021-10-11 | $19.92 | $24.34 | 21,900 | — | — |
| 2021-10-08 | $19.65 | $24.01 | 28,400 | — | — |
| 2021-10-07 | $19.44 | $23.75 | 29,200 | — | — |
| 2021-10-06 | $19.39 | $23.69 | 35,800 | — | — |
| 2021-10-05 | $19.28 | $23.55 | 15,800 | — | — |
| 2021-10-04 | $19.27 | $23.54 | 32,200 | — | — |
| 2021-10-01 | $19.40 | $23.70 | 43,500 | — | — |
| 2021-09-30 | $19.13 | $23.37 | 39,500 | — | — |
| 2021-09-29 | $18.86 | $23.04 | 21,500 | — | — |
| 2021-09-28 | $19.24 | $23.00 | 51,800 | — | — |
| 2021-09-27 | $19.33 | $23.11 | 41,100 | — | — |
| 2021-09-24 | $19.02 | $22.74 | 1,069,400 | — | — |
| 2021-09-23 | $19.00 | $22.72 | 36,200 | — | — |
| 2021-09-22 | $18.92 | $22.62 | 41,200 | — | — |
| 2021-09-21 | $19.00 | $22.72 | 18,000 | — | — |
| 2021-09-20 | $19.00 | $22.72 | 44,800 | — | — |
| 2021-09-17 | $19.00 | $22.72 | 262,000 | — | — |
| 2021-09-16 | $18.92 | $22.62 | 28,300 | — | — |
| 2021-09-15 | $18.77 | $22.44 | 65,400 | — | — |
| 2021-09-14 | $19.15 | $22.90 | 52,000 | — | — |
| 2021-09-13 | $19.14 | $22.88 | 70,900 | — | — |
| 2021-09-10 | $18.73 | $22.39 | 41,200 | — | — |
| 2021-09-09 | $19.10 | $22.84 | 40,100 | — | — |
| 2021-09-08 | $18.99 | $22.71 | 41,200 | — | — |
| 2021-09-07 | $18.53 | $22.16 | 39,500 | — | — |
| 2021-09-03 | $18.59 | $22.23 | 14,100 | — | — |
| 2021-09-02 | $18.40 | $22.00 | 87,300 | — | — |
| 2021-09-01 | $18.54 | $22.17 | 54,700 | — | — |
| 2021-08-31 | $18.58 | $22.21 | 23,600 | — | — |
| 2021-08-30 | $18.60 | $22.24 | 35,800 | — | — |
| 2021-08-27 | $18.70 | $22.36 | 41,100 | — | — |
| 2021-08-26 | $18.48 | $22.10 | 31,300 | — | — |
| 2021-08-25 | $18.45 | $22.06 | 26,900 | — | — |
| 2021-08-24 | $18.44 | $22.05 | 64,400 | — | — |
| 2021-08-23 | $18.62 | $22.26 | 45,900 | — | — |
| 2021-08-20 | $18.56 | $22.19 | 42,900 | — | — |
| 2021-08-19 | $18.84 | $22.53 | 37,500 | — | — |
| 2021-08-18 | $18.91 | $22.61 | 20,600 | — | — |
| 2021-08-17 | $18.94 | $22.65 | 20,700 | — | — |
| 2021-08-16 | $18.85 | $22.54 | 19,300 | — | — |
| 2021-08-13 | $18.75 | $22.42 | 25,300 | — | — |
| 2021-08-12 | $18.99 | $22.71 | 93,600 | — | — |
| 2021-08-11 | $19.03 | $22.75 | 90,500 | — | — |
| 2021-08-10 | $18.75 | $22.42 | 19,200 | — | — |
| 2021-08-09 | $18.77 | $22.44 | 10,100 | — | — |
| 2021-08-06 | $18.64 | $22.29 | 23,400 | — | — |
| 2021-08-05 | $18.78 | $22.45 | 15,500 | — | — |
| 2021-08-04 | $18.56 | $22.19 | 14,800 | — | — |
| 2021-08-03 | $18.56 | $22.19 | 20,900 | — | — |
| 2021-08-02 | $18.81 | $22.49 | 28,900 | — | — |
| 2021-07-30 | $18.40 | $22.00 | 62,100 | — | — |
| 2021-07-29 | $18.65 | $22.30 | 46,900 | — | — |
| 2021-07-28 | $18.58 | $22.21 | 35,800 | — | — |
| 2021-07-27 | $18.65 | $22.30 | 18,800 | — | — |
| 2021-07-26 | $18.81 | $22.49 | 14,800 | — | — |
| 2021-07-23 | $18.85 | $22.54 | 25,500 | — | — |
| 2021-07-22 | $18.65 | $22.30 | 43,100 | — | — |
| 2021-07-21 | $18.90 | $22.60 | 16,800 | — | — |
| 2021-07-20 | $18.67 | $22.32 | 18,500 | — | — |
| 2021-07-19 | $18.63 | $22.27 | 46,800 | — | — |
| 2021-07-16 | $18.90 | $22.60 | 47,600 | — | — |
| 2021-07-15 | $18.99 | $22.71 | 35,400 | — | — |
| 2021-07-14 | $18.91 | $22.61 | 37,000 | — | — |
| 2021-07-13 | $19.09 | $22.82 | 89,900 | — | — |
| 2021-07-12 | $18.89 | $22.59 | 47,700 | — | — |
| 2021-07-09 | $18.87 | $22.56 | 23,800 | — | — |
| 2021-07-08 | $18.68 | $22.33 | 49,400 | — | — |
| 2021-07-07 | $18.81 | $22.49 | 31,200 | — | — |
| 2021-07-06 | $18.87 | $22.56 | 34,800 | — | — |
| 2021-07-02 | $18.83 | $22.51 | 42,000 | — | — |
| 2021-07-01 | $18.83 | $22.51 | 28,500 | — | — |
| 2021-06-30 | $18.76 | $22.43 | 38,800 | — | — |
| 2021-06-29 | $18.64 | $22.29 | 52,600 | — | — |
| 2021-06-28 | $19.02 | $22.25 | 75,900 | — | — |
| 2021-06-25 | $18.87 | $22.08 | 51,900 | — | — |
| 2021-06-24 | $19.08 | $22.32 | 92,800 | — | — |
| 2021-06-23 | $19.32 | $22.60 | 105,800 | — | — |
| 2021-06-22 | $19.40 | $22.70 | 36,400 | — | — |
| 2021-06-21 | $19.19 | $22.45 | 91,900 | — | — |
| 2021-06-18 | $19.25 | $22.52 | 36,900 | — | — |
| 2021-06-17 | $19.20 | $22.46 | 47,400 | — | — |
| 2021-06-16 | $19.46 | $22.77 | 62,200 | — | — |
| 2021-06-15 | $19.28 | $22.55 | 93,000 | — | — |
| 2021-06-14 | $19.15 | $22.40 | 161,100 | — | — |
| 2021-06-11 | $18.60 | $21.76 | 35,200 | — | — |
| 2021-06-10 | $18.34 | $21.46 | 30,500 | — | — |
| 2021-06-09 | $18.45 | $21.58 | 34,600 | — | — |
| 2021-06-08 | $18.40 | $21.53 | 33,300 | — | — |
| 2021-06-07 | $18.40 | $21.53 | 22,300 | — | — |
| 2021-06-04 | $18.09 | $21.16 | 84,100 | — | — |
| 2021-06-03 | $18.48 | $21.62 | 19,000 | — | — |
| 2021-06-02 | $18.49 | $21.63 | 29,900 | — | — |
| 2021-06-01 | $18.53 | $21.68 | 28,500 | — | — |
| 2021-05-28 | $18.57 | $21.72 | 34,900 | — | — |
| 2021-05-27 | $18.40 | $21.53 | 29,800 | — | — |
| 2021-05-26 | $18.58 | $21.74 | 15,800 | — | — |
| 2021-05-25 | $18.64 | $21.81 | 21,700 | — | — |
| 2021-05-24 | $18.65 | $21.82 | 22,800 | — | — |
| 2021-05-21 | $18.86 | $22.06 | 10,900 | — | — |
| 2021-05-20 | $19.00 | $22.23 | 8,500 | — | — |
| 2021-05-19 | $18.84 | $22.04 | 37,200 | — | — |
| 2021-05-18 | $19.00 | $22.23 | 20,900 | — | — |
| 2021-05-17 | $19.00 | $22.23 | 30,500 | — | — |
| 2021-05-14 | $18.85 | $22.05 | 52,300 | — | — |
| 2021-05-13 | $17.75 | $20.77 | 8,600 | — | — |
| 2021-05-12 | $17.59 | $20.58 | 18,800 | — | — |
| 2021-05-11 | $17.65 | $20.65 | 26,500 | — | — |
| 2021-05-10 | $17.89 | $20.93 | 12,900 | — | — |
| 2021-05-07 | $17.63 | $20.62 | 64,600 | — | — |
| 2021-05-06 | $17.40 | $20.36 | 48,700 | — | — |
| 2021-05-05 | $17.85 | $20.88 | 22,900 | — | — |
| 2021-05-04 | $17.89 | $20.93 | 20,100 | — | — |
| 2021-05-03 | $17.90 | $20.94 | 19,700 | — | — |
| 2021-04-30 | $18.25 | $21.35 | 24,600 | — | — |
| 2021-04-29 | $18.38 | $21.50 | 11,100 | — | — |
| 2021-04-28 | $18.16 | $21.24 | 11,800 | — | — |
| 2021-04-27 | $18.33 | $21.44 | 10,800 | — | — |
| 2021-04-26 | $18.42 | $21.55 | 22,100 | — | — |
| 2021-04-23 | $18.48 | $21.62 | 20,900 | — | — |
| 2021-04-22 | $18.56 | $21.71 | 8,800 | — | — |
| 2021-04-21 | $18.78 | $21.97 | 7,200 | — | — |
| 2021-04-20 | $18.75 | $21.93 | 6,000 | — | — |
| 2021-04-19 | $18.81 | $22.01 | 5,400 | — | — |
| 2021-04-16 | $18.53 | $21.68 | 37,200 | — | — |
| 2021-04-15 | $19.02 | $22.25 | 34,000 | — | — |
| 2021-04-14 | $19.15 | $22.40 | 30,500 | — | — |
| 2021-04-13 | $19.95 | $23.34 | 56,400 | — | — |
| 2021-04-12 | $18.47 | $21.61 | 62,900 | — | — |
| 2021-04-09 | $18.14 | $21.22 | 29,600 | — | — |
| 2021-04-08 | $18.49 | $21.63 | 93,600 | — | — |
| 2021-04-07 | $18.09 | $21.16 | 50,200 | — | — |
| 2021-04-06 | $17.80 | $20.82 | 39,600 | — | — |
| 2021-04-05 | $17.40 | $20.36 | 25,900 | — | — |
| 2021-04-01 | $17.05 | $19.95 | 20,500 | — | — |
| 2021-03-31 | $17.18 | $20.10 | 36,800 | — | — |
| 2021-03-30 | $17.11 | $20.02 | 28,300 | — | — |
| 2021-03-29 | $17.76 | $20.30 | 53,800 | — | — |
| 2021-03-26 | $17.48 | $19.98 | 10,500 | — | — |
| 2021-03-25 | $17.47 | $19.97 | 22,600 | — | — |
| 2021-03-24 | $17.59 | $20.10 | 15,400 | — | — |
| 2021-03-23 | $17.50 | $20.00 | 14,800 | — | — |
| 2021-03-22 | $17.64 | $20.16 | 24,200 | — | — |
| 2021-03-19 | $17.33 | $19.81 | 31,600 | — | — |
| 2021-03-18 | $17.65 | $20.17 | 23,800 | — | — |
| 2021-03-17 | $17.60 | $20.11 | 14,600 | — | — |
| 2021-03-16 | $18.00 | $20.57 | 27,200 | — | — |
| 2021-03-15 | $18.17 | $20.77 | 30,600 | — | — |
| 2021-03-12 | $17.91 | $20.46 | 23,100 | — | — |
| 2021-03-11 | $17.58 | $20.09 | 19,300 | — | — |
| 2021-03-10 | $17.15 | $19.60 | 19,100 | — | — |
| 2021-03-09 | $17.14 | $19.59 | 10,800 | — | — |
| 2021-03-08 | $17.11 | $19.55 | 18,600 | — | — |
| 2021-03-05 | $16.95 | $19.37 | 10,400 | — | — |
| 2021-03-04 | $17.09 | $19.53 | 32,500 | — | — |
| 2021-03-03 | $17.92 | $20.48 | 63,100 | — | — |
| 2021-03-02 | $17.14 | $19.59 | 37,500 | — | — |
| 2021-03-01 | $17.00 | $19.43 | 45,800 | — | — |
| 2021-02-26 | $16.65 | $19.03 | 48,900 | — | — |
| 2021-02-25 | $16.24 | $18.56 | 130,200 | — | — |
| 2021-02-24 | $16.10 | $18.40 | 35,500 | — | — |
| 2021-02-23 | $16.10 | $18.40 | 33,800 | — | — |
| 2021-02-22 | $16.14 | $18.45 | 35,300 | — | — |
| 2021-02-19 | $16.28 | $18.61 | 10,200 | — | — |
| 2021-02-18 | $16.00 | $18.29 | 21,000 | — | — |
| 2021-02-17 | $16.20 | $18.51 | 5,500 | — | — |
| 2021-02-16 | $16.10 | $18.40 | 43,900 | — | — |
| 2021-02-12 | $15.98 | $18.26 | 1,600 | — | — |
| 2021-02-11 | $15.89 | $18.16 | 11,100 | — | — |
| 2021-02-10 | $16.00 | $18.29 | 18,400 | — | — |
| 2021-02-09 | $15.55 | $17.77 | 18,500 | — | — |
| 2021-02-08 | $15.79 | $18.05 | 9,100 | — | — |
| 2021-02-05 | $15.48 | $17.69 | 13,700 | — | — |
| 2021-02-04 | $15.45 | $17.66 | 44,100 | — | — |
| 2021-02-03 | $16.07 | $18.37 | 9,200 | — | — |
| 2021-02-02 | $16.00 | $18.29 | 6,700 | — | — |
| 2021-02-01 | $16.10 | $18.40 | 13,700 | — | — |
| 2021-01-29 | $15.50 | $17.71 | 9,900 | — | — |
| 2021-01-28 | $15.31 | $17.50 | 16,200 | — | — |
| 2021-01-27 | $15.48 | $17.69 | 19,700 | — | — |
| 2021-01-26 | $15.25 | $17.43 | 33,800 | — | — |
| 2021-01-25 | $15.95 | $18.23 | 26,800 | — | — |
| 2021-01-22 | $15.60 | $17.83 | 7,200 | — | — |
| 2021-01-21 | $15.61 | $17.84 | 15,400 | — | — |
| 2021-01-20 | $15.74 | $17.99 | 43,300 | — | — |
| 2021-01-19 | $15.54 | $17.76 | 34,700 | — | — |
| 2021-01-15 | $15.36 | $17.55 | 35,100 | — | — |
| 2021-01-14 | $14.80 | $16.91 | 19,500 | — | — |
| 2021-01-13 | $15.01 | $17.15 | 36,100 | — | — |
| 2021-01-12 | $14.80 | $16.91 | 10,200 | — | — |
| 2021-01-11 | $14.92 | $17.06 | 2,900 | — | — |
| 2021-01-08 | $14.88 | $17.01 | 6,700 | — | — |
| 2021-01-07 | $14.85 | $16.97 | 41,600 | — | — |
| 2021-01-06 | $14.85 | $16.97 | 16,000 | — | — |
| 2021-01-05 | $15.00 | $17.14 | 17,700 | — | — |
| 2021-01-04 | $14.72 | $16.82 | 25,400 | — | — |