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
- 2014-11-06 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 | $15.96 | $15.96 | 720,600 | — | — |
| 2021-12-30 | $16.74 | $16.74 | 378,900 | — | — |
| 2021-12-29 | $17.12 | $17.12 | 335,800 | — | — |
| 2021-12-28 | $17.32 | $17.32 | 418,900 | — | — |
| 2021-12-27 | $17.68 | $17.68 | 536,900 | — | — |
| 2021-12-23 | $17.78 | $17.78 | 450,500 | — | — |
| 2021-12-22 | $17.88 | $17.88 | 542,500 | — | — |
| 2021-12-21 | $17.43 | $17.43 | 784,100 | — | — |
| 2021-12-20 | $17.21 | $17.21 | 997,900 | — | — |
| 2021-12-17 | $16.47 | $16.47 | 2,843,000 | — | — |
| 2021-12-16 | $16.64 | $16.64 | 735,500 | — | — |
| 2021-12-15 | $17.19 | $17.19 | 928,700 | — | — |
| 2021-12-14 | $16.53 | $16.53 | 800,600 | — | — |
| 2021-12-13 | $17.06 | $17.06 | 685,200 | — | — |
| 2021-12-10 | $16.81 | $16.81 | 428,600 | — | — |
| 2021-12-09 | $17.14 | $17.14 | 773,400 | — | — |
| 2021-12-08 | $18.14 | $18.14 | 558,700 | — | — |
| 2021-12-07 | $17.96 | $17.96 | 893,400 | — | — |
| 2021-12-06 | $17.62 | $17.62 | 734,300 | — | — |
| 2021-12-03 | $17.75 | $17.75 | 532,600 | — | — |
| 2021-12-02 | $18.06 | $18.06 | 686,800 | — | — |
| 2021-12-01 | $17.86 | $17.86 | 630,300 | — | — |
| 2021-11-30 | $18.57 | $18.57 | 414,900 | — | — |
| 2021-11-29 | $18.20 | $18.20 | 472,700 | — | — |
| 2021-11-26 | $18.37 | $18.37 | 451,700 | — | — |
| 2021-11-24 | $18.93 | $18.93 | 321,700 | — | — |
| 2021-11-23 | $18.79 | $18.79 | 645,800 | — | — |
| 2021-11-22 | $18.32 | $18.32 | 427,300 | — | — |
| 2021-11-19 | $18.51 | $18.51 | 540,200 | — | — |
| 2021-11-18 | $18.52 | $18.52 | 697,600 | — | — |
| 2021-11-17 | $18.46 | $18.46 | 513,300 | — | — |
| 2021-11-16 | $18.99 | $18.99 | 507,900 | — | — |
| 2021-11-15 | $18.92 | $18.92 | 649,400 | — | — |
| 2021-11-12 | $18.62 | $18.62 | 480,600 | — | — |
| 2021-11-11 | $18.51 | $18.51 | 572,100 | — | — |
| 2021-11-10 | $18.86 | $18.86 | 902,200 | — | — |
| 2021-11-09 | $18.69 | $18.69 | 1,361,400 | — | — |
| 2021-11-08 | $17.51 | $17.51 | 811,000 | — | — |
| 2021-11-05 | $17.81 | $17.81 | 450,500 | — | — |
| 2021-11-04 | $17.67 | $17.67 | 470,100 | — | — |
| 2021-11-03 | $17.69 | $17.69 | 1,279,000 | — | — |
| 2021-11-02 | $17.12 | $17.12 | 527,100 | — | — |
| 2021-11-01 | $16.98 | $16.98 | 969,600 | — | — |
| 2021-10-29 | $16.73 | $16.73 | 454,600 | — | — |
| 2021-10-28 | $16.68 | $16.68 | 376,800 | — | — |
| 2021-10-27 | $16.07 | $16.07 | 500,500 | — | — |
| 2021-10-26 | $16.40 | $16.40 | 334,300 | — | — |
| 2021-10-25 | $16.72 | $16.72 | 243,400 | — | — |
| 2021-10-22 | $16.79 | $16.79 | 346,200 | — | — |
| 2021-10-21 | $16.68 | $16.68 | 683,100 | — | — |
| 2021-10-20 | $16.59 | $16.59 | 309,700 | — | — |
| 2021-10-19 | $17.15 | $17.15 | 284,500 | — | — |
| 2021-10-18 | $17.06 | $17.06 | 485,200 | — | — |
| 2021-10-15 | $17.00 | $17.00 | 524,300 | — | — |
| 2021-10-14 | $17.49 | $17.49 | 329,500 | — | — |
| 2021-10-13 | $17.48 | $17.48 | 227,800 | — | — |
| 2021-10-12 | $17.52 | $17.52 | 310,400 | — | — |
| 2021-10-11 | $17.74 | $17.74 | 470,600 | — | — |
| 2021-10-08 | $18.04 | $18.04 | 446,000 | — | — |
| 2021-10-07 | $17.60 | $17.60 | 672,300 | — | — |
| 2021-10-06 | $16.59 | $16.59 | 551,600 | — | — |
| 2021-10-05 | $16.17 | $16.17 | 892,900 | — | — |
| 2021-10-04 | $15.81 | $15.81 | 640,400 | — | — |
| 2021-10-01 | $16.52 | $16.52 | 1,003,200 | — | — |
| 2021-09-30 | $16.07 | $16.07 | 851,200 | — | — |
| 2021-09-29 | $16.46 | $16.46 | 982,200 | — | — |
| 2021-09-28 | $16.89 | $16.89 | 753,100 | — | — |
| 2021-09-27 | $17.79 | $17.79 | 715,900 | — | — |
| 2021-09-24 | $17.73 | $17.73 | 436,300 | — | — |
| 2021-09-23 | $17.52 | $17.52 | 495,600 | — | — |
| 2021-09-22 | $17.06 | $17.06 | 526,400 | — | — |
| 2021-09-21 | $17.26 | $17.26 | 599,000 | — | — |
| 2021-09-20 | $17.39 | $17.39 | 1,110,900 | — | — |
| 2021-09-17 | $17.56 | $17.56 | 3,610,800 | — | — |
| 2021-09-16 | $16.03 | $16.03 | 691,600 | — | — |
| 2021-09-15 | $15.79 | $15.79 | 482,200 | — | — |
| 2021-09-14 | $16.08 | $16.08 | 763,400 | — | — |
| 2021-09-13 | $16.17 | $16.17 | 933,200 | — | — |
| 2021-09-10 | $15.39 | $15.39 | 399,600 | — | — |
| 2021-09-09 | $15.77 | $15.77 | 471,100 | — | — |
| 2021-09-08 | $15.64 | $15.64 | 535,400 | — | — |
| 2021-09-07 | $15.08 | $15.08 | 891,300 | — | — |
| 2021-09-03 | $15.70 | $15.70 | 441,400 | — | — |
| 2021-09-02 | $16.23 | $16.23 | 470,000 | — | — |
| 2021-09-01 | $16.12 | $16.12 | 416,300 | — | — |
| 2021-08-31 | $15.98 | $15.98 | 559,200 | — | — |
| 2021-08-30 | $15.84 | $15.84 | 465,900 | — | — |
| 2021-08-27 | $15.75 | $15.75 | 928,800 | — | — |
| 2021-08-26 | $15.82 | $15.82 | 769,500 | — | — |
| 2021-08-25 | $15.45 | $15.45 | 461,500 | — | — |
| 2021-08-24 | $15.37 | $15.37 | 472,600 | — | — |
| 2021-08-23 | $15.37 | $15.37 | 782,900 | — | — |
| 2021-08-20 | $15.00 | $15.00 | 810,200 | — | — |
| 2021-08-19 | $14.53 | $14.53 | 2,383,200 | — | — |
| 2021-08-18 | $14.14 | $14.14 | 883,800 | — | — |
| 2021-08-17 | $14.67 | $14.67 | 802,100 | — | — |
| 2021-08-16 | $14.04 | $14.04 | 814,000 | — | — |
| 2021-08-13 | $13.93 | $13.93 | 792,800 | — | — |
| 2021-08-12 | $13.63 | $13.63 | 396,100 | — | — |
| 2021-08-11 | $13.36 | $13.36 | 405,200 | — | — |
| 2021-08-10 | $13.20 | $13.20 | 340,900 | — | — |
| 2021-08-09 | $13.17 | $13.17 | 550,100 | — | — |
| 2021-08-06 | $13.02 | $13.02 | 1,130,900 | — | — |
| 2021-08-05 | $12.96 | $12.96 | 508,200 | — | — |
| 2021-08-04 | $12.79 | $12.79 | 484,500 | — | — |
| 2021-08-03 | $13.21 | $13.21 | 517,900 | — | — |
| 2021-08-02 | $13.10 | $13.10 | 390,700 | — | — |
| 2021-07-30 | $13.05 | $13.05 | 305,900 | — | — |
| 2021-07-29 | $13.14 | $13.14 | 375,000 | — | — |
| 2021-07-28 | $13.39 | $13.39 | 512,700 | — | — |
| 2021-07-27 | $12.75 | $12.75 | 421,400 | — | — |
| 2021-07-26 | $12.85 | $12.85 | 442,400 | — | — |
| 2021-07-23 | $13.07 | $13.07 | 1,245,900 | — | — |
| 2021-07-22 | $12.68 | $12.68 | 567,000 | — | — |
| 2021-07-21 | $13.12 | $13.12 | 587,800 | — | — |
| 2021-07-20 | $13.13 | $13.13 | 496,900 | — | — |
| 2021-07-19 | $12.98 | $12.98 | 603,600 | — | — |
| 2021-07-16 | $13.01 | $13.01 | 403,800 | — | — |
| 2021-07-15 | $13.13 | $13.13 | 613,900 | — | — |
| 2021-07-14 | $13.14 | $13.14 | 644,600 | — | — |
| 2021-07-13 | $13.31 | $13.31 | 592,500 | — | — |
| 2021-07-12 | $13.33 | $13.33 | 403,800 | — | — |
| 2021-07-09 | $13.53 | $13.53 | 367,200 | — | — |
| 2021-07-08 | $13.42 | $13.42 | 688,300 | — | — |
| 2021-07-07 | $13.40 | $13.40 | 452,600 | — | — |
| 2021-07-06 | $13.63 | $13.63 | 475,800 | — | — |
| 2021-07-02 | $13.73 | $13.73 | 388,700 | — | — |
| 2021-07-01 | $14.25 | $14.25 | 385,900 | — | — |
| 2021-06-30 | $13.83 | $13.83 | 454,700 | — | — |
| 2021-06-29 | $14.04 | $14.04 | 599,900 | — | — |
| 2021-06-28 | $14.54 | $14.54 | 608,600 | — | — |
| 2021-06-25 | $15.41 | $15.41 | 975,400 | — | — |
| 2021-06-24 | $15.21 | $15.21 | 577,000 | — | — |
| 2021-06-23 | $14.64 | $14.64 | 786,400 | — | — |
| 2021-06-22 | $15.07 | $15.07 | 867,000 | — | — |
| 2021-06-21 | $14.76 | $14.76 | 1,193,600 | — | — |
| 2021-06-18 | $14.15 | $14.15 | 1,260,000 | — | — |
| 2021-06-17 | $14.38 | $14.38 | 615,100 | — | — |
| 2021-06-16 | $14.35 | $14.35 | 890,500 | — | — |
| 2021-06-15 | $14.11 | $14.11 | 465,500 | — | — |
| 2021-06-14 | $14.29 | $14.29 | 802,200 | — | — |
| 2021-06-11 | $14.50 | $14.50 | 741,900 | — | — |
| 2021-06-10 | $14.02 | $14.02 | 801,700 | — | — |
| 2021-06-09 | $13.50 | $13.50 | 656,000 | — | — |
| 2021-06-08 | $13.55 | $13.55 | 704,500 | — | — |
| 2021-06-07 | $13.71 | $13.71 | 1,084,400 | — | — |
| 2021-06-04 | $13.27 | $13.27 | 962,800 | — | — |
| 2021-06-03 | $13.04 | $13.04 | 764,900 | — | — |
| 2021-06-02 | $13.15 | $13.15 | 851,500 | — | — |
| 2021-06-01 | $13.47 | $13.47 | 1,071,700 | — | — |
| 2021-05-28 | $13.16 | $13.16 | 557,900 | — | — |
| 2021-05-27 | $13.17 | $13.17 | 797,600 | — | — |
| 2021-05-26 | $13.14 | $13.14 | 714,100 | — | — |
| 2021-05-25 | $12.95 | $12.95 | 712,100 | — | — |
| 2021-05-24 | $13.19 | $13.19 | 811,600 | — | — |
| 2021-05-21 | $13.48 | $13.48 | 768,700 | — | — |
| 2021-05-20 | $13.68 | $13.68 | 703,900 | — | — |
| 2021-05-19 | $13.62 | $13.62 | 1,653,400 | — | — |
| 2021-05-18 | $13.84 | $13.84 | 660,000 | — | — |
| 2021-05-17 | $14.14 | $14.14 | 1,333,600 | — | — |
| 2021-05-14 | $15.13 | $15.13 | 1,042,900 | — | — |
| 2021-05-13 | $13.89 | $13.89 | 828,500 | — | — |
| 2021-05-12 | $13.85 | $13.85 | 869,900 | — | — |
| 2021-05-11 | $14.08 | $14.08 | 639,300 | — | — |
| 2021-05-10 | $14.28 | $14.28 | 1,012,200 | — | — |
| 2021-05-07 | $14.32 | $14.32 | 870,700 | — | — |
| 2021-05-06 | $14.50 | $14.50 | 984,900 | — | — |
| 2021-05-05 | $14.55 | $14.55 | 579,900 | — | — |
| 2021-05-04 | $14.79 | $14.79 | 765,900 | — | — |
| 2021-05-03 | $15.24 | $15.24 | 1,000,500 | — | — |
| 2021-04-30 | $14.80 | $14.80 | 761,100 | — | — |
| 2021-04-29 | $14.70 | $14.70 | 469,600 | — | — |
| 2021-04-28 | $14.76 | $14.76 | 475,900 | — | — |
| 2021-04-27 | $14.58 | $14.58 | 1,098,700 | — | — |
| 2021-04-26 | $15.26 | $15.26 | 822,200 | — | — |
| 2021-04-23 | $14.89 | $14.89 | 692,900 | — | — |
| 2021-04-22 | $14.63 | $14.63 | 858,900 | — | — |
| 2021-04-21 | $14.76 | $14.76 | 731,900 | — | — |
| 2021-04-20 | $14.27 | $14.27 | 1,063,000 | — | — |
| 2021-04-19 | $14.14 | $14.14 | 985,400 | — | — |
| 2021-04-16 | $14.39 | $14.39 | 1,373,300 | — | — |
| 2021-04-15 | $14.24 | $14.24 | 933,100 | — | — |
| 2021-04-14 | $13.86 | $13.86 | 702,700 | — | — |
| 2021-04-13 | $13.92 | $13.92 | 749,900 | — | — |
| 2021-04-12 | $13.70 | $13.70 | 663,700 | — | — |
| 2021-04-09 | $13.95 | $13.95 | 791,400 | — | — |
| 2021-04-08 | $14.10 | $14.10 | 594,100 | — | — |
| 2021-04-07 | $14.20 | $14.20 | 760,500 | — | — |
| 2021-04-06 | $14.04 | $14.04 | 1,263,800 | — | — |
| 2021-04-05 | $14.47 | $14.47 | 1,881,600 | — | — |
| 2021-04-01 | $14.55 | $14.55 | 883,900 | — | — |
| 2021-03-31 | $14.61 | $14.61 | 1,070,200 | — | — |
| 2021-03-30 | $14.45 | $14.45 | 1,130,300 | — | — |
| 2021-03-29 | $14.42 | $14.42 | 921,800 | — | — |
| 2021-03-26 | $14.53 | $14.53 | 755,500 | — | — |
| 2021-03-25 | $14.85 | $14.85 | 813,700 | — | — |
| 2021-03-24 | $14.52 | $14.52 | 878,000 | — | — |
| 2021-03-23 | $14.95 | $14.95 | 749,400 | — | — |
| 2021-03-22 | $15.82 | $15.82 | 612,000 | — | — |
| 2021-03-19 | $15.44 | $15.44 | 1,600,100 | — | — |
| 2021-03-18 | $15.13 | $15.13 | 1,247,100 | — | — |
| 2021-03-17 | $15.99 | $15.99 | 818,300 | — | — |
| 2021-03-16 | $15.97 | $15.97 | 1,363,300 | — | — |
| 2021-03-15 | $15.86 | $15.86 | 825,200 | — | — |
| 2021-03-12 | $16.25 | $16.25 | 642,900 | — | — |
| 2021-03-11 | $16.26 | $16.26 | 1,342,000 | — | — |
| 2021-03-10 | $16.14 | $16.14 | 971,600 | — | — |
| 2021-03-09 | $16.10 | $16.10 | 996,800 | — | — |
| 2021-03-08 | $15.98 | $15.98 | 1,340,200 | — | — |
| 2021-03-05 | $15.83 | $15.83 | 2,137,200 | — | — |
| 2021-03-04 | $15.25 | $15.25 | 2,445,900 | — | — |
| 2021-03-03 | $15.43 | $15.43 | 1,455,600 | — | — |
| 2021-03-02 | $15.73 | $15.73 | 3,927,800 | — | — |
| 2021-03-01 | $16.02 | $16.02 | 1,000,400 | — | — |
| 2021-02-26 | $16.24 | $16.24 | 1,412,100 | — | — |
| 2021-02-25 | $15.25 | $15.25 | 2,699,100 | — | — |
| 2021-02-24 | $16.23 | $16.23 | 883,900 | — | — |
| 2021-02-23 | $16.24 | $16.24 | 1,208,800 | — | — |
| 2021-02-22 | $16.37 | $16.37 | 1,446,000 | — | — |
| 2021-02-19 | $17.27 | $17.27 | 1,024,400 | — | — |
| 2021-02-18 | $16.81 | $16.81 | 805,500 | — | — |
| 2021-02-17 | $17.29 | $17.29 | 761,100 | — | — |
| 2021-02-16 | $17.44 | $17.44 | 1,830,700 | — | — |
| 2021-02-12 | $18.16 | $18.16 | 874,400 | — | — |
| 2021-02-11 | $18.82 | $18.82 | 808,100 | — | — |
| 2021-02-10 | $19.65 | $19.65 | 1,207,400 | — | — |
| 2021-02-09 | $19.98 | $19.98 | 842,800 | — | — |
| 2021-02-08 | $19.65 | $19.65 | 1,164,500 | — | — |
| 2021-02-05 | $17.85 | $17.85 | 1,018,200 | — | — |
| 2021-02-04 | $17.43 | $17.43 | 1,532,600 | — | — |
| 2021-02-03 | $17.27 | $17.27 | 2,518,600 | — | — |
| 2021-02-02 | $17.38 | $17.38 | 2,691,000 | — | — |
| 2021-02-01 | $17.60 | $17.60 | 2,534,500 | — | — |
| 2021-01-29 | $18.80 | $18.80 | 649,200 | — | — |
| 2021-01-28 | $19.40 | $19.40 | 2,147,400 | — | — |
| 2021-01-27 | $21.39 | $21.39 | 5,374,800 | — | — |
| 2021-01-26 | $20.43 | $20.43 | 1,639,900 | — | — |
| 2021-01-25 | $19.55 | $19.55 | 2,475,000 | — | — |
| 2021-01-22 | $18.33 | $18.33 | 545,800 | — | — |
| 2021-01-21 | $17.99 | $17.99 | 1,290,700 | — | — |
| 2021-01-20 | $18.32 | $18.32 | 609,700 | — | — |
| 2021-01-19 | $18.03 | $18.03 | 1,090,600 | — | — |
| 2021-01-15 | $17.73 | $17.73 | 733,600 | — | — |
| 2021-01-14 | $17.99 | $17.99 | 1,156,000 | — | — |
| 2021-01-13 | $17.24 | $17.24 | 1,468,900 | — | — |
| 2021-01-12 | $17.39 | $17.39 | 1,612,800 | — | — |
| 2021-01-11 | $17.58 | $17.58 | 647,500 | — | — |
| 2021-01-08 | $18.18 | $18.18 | 1,679,900 | — | — |
| 2021-01-07 | $17.89 | $17.89 | 2,210,900 | — | — |
| 2021-01-06 | $17.20 | $17.20 | 1,400,500 | — | — |
| 2021-01-05 | $16.85 | $16.85 | 1,025,500 | — | — |
| 2021-01-04 | $16.91 | $16.91 | 1,036,000 | — | — |