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
- 2013-09-30 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 | $16.91 | $19.11 | 2,814,246 | — | — |
| 2021-12-30 | $16.71 | $18.88 | 7,829,286 | — | — |
| 2021-12-29 | $16.94 | $19.14 | 4,610,822 | — | — |
| 2021-12-28 | $16.81 | $19.00 | 5,694,214 | — | — |
| 2021-12-27 | $17.08 | $19.30 | 6,949,267 | — | — |
| 2021-12-23 | $16.44 | $18.58 | 4,268,765 | — | — |
| 2021-12-22 | $16.01 | $18.10 | 2,637,300 | — | — |
| 2021-12-21 | $15.69 | $17.73 | 2,968,327 | — | — |
| 2021-12-20 | $15.12 | $17.08 | 6,015,704 | — | — |
| 2021-12-17 | $15.41 | $17.42 | 5,123,736 | — | — |
| 2021-12-16 | $15.58 | $17.60 | 6,926,976 | — | — |
| 2021-12-15 | $15.26 | $17.24 | 3,472,508 | — | — |
| 2021-12-14 | $15.10 | $17.06 | 2,960,513 | — | — |
| 2021-12-13 | $15.27 | $17.26 | 3,192,841 | — | — |
| 2021-12-10 | $15.47 | $17.48 | 3,849,954 | — | — |
| 2021-12-09 | $15.52 | $17.53 | 2,594,902 | — | — |
| 2021-12-08 | $15.57 | $17.59 | 3,101,496 | — | — |
| 2021-12-07 | $15.62 | $17.65 | 4,218,324 | — | — |
| 2021-12-06 | $15.22 | $17.20 | 5,130,974 | — | — |
| 2021-12-03 | $14.58 | $16.47 | 5,802,220 | — | — |
| 2021-12-02 | $14.85 | $16.78 | 5,414,433 | — | — |
| 2021-12-01 | $14.39 | $16.26 | 7,076,231 | — | — |
| 2021-11-30 | $14.24 | $16.09 | 7,741,043 | — | — |
| 2021-11-29 | $14.69 | $16.60 | 4,486,156 | — | — |
| 2021-11-26 | $14.74 | $16.66 | 4,682,175 | — | — |
| 2021-11-24 | $15.54 | $17.56 | 6,588,136 | — | — |
| 2021-11-23 | $15.55 | $17.57 | 7,046,128 | — | — |
| 2021-11-22 | $15.67 | $17.70 | 3,895,225 | — | — |
| 2021-11-19 | $15.87 | $17.94 | 4,397,568 | — | — |
| 2021-11-18 | $16.34 | $18.46 | 6,793,922 | — | — |
| 2021-11-17 | $16.66 | $18.82 | 8,063,337 | — | — |
| 2021-11-16 | $16.34 | $18.46 | 3,696,103 | — | — |
| 2021-11-15 | $16.23 | $18.34 | 4,023,568 | — | — |
| 2021-11-12 | $16.28 | $18.39 | 4,107,905 | — | — |
| 2021-11-11 | $15.98 | $18.06 | 4,399,291 | — | — |
| 2021-11-10 | $15.23 | $17.21 | 3,355,310 | — | — |
| 2021-11-09 | $15.17 | $17.14 | 3,009,116 | — | — |
| 2021-11-08 | $15.25 | $17.23 | 5,625,734 | — | — |
| 2021-11-05 | $15.38 | $17.38 | 5,016,419 | — | — |
| 2021-11-04 | $15.51 | $17.52 | 6,726,591 | — | — |
| 2021-11-03 | $15.54 | $17.56 | 3,535,933 | — | — |
| 2021-11-02 | $15.42 | $17.43 | 4,412,045 | — | — |
| 2021-11-01 | $15.27 | $17.26 | 3,997,486 | — | — |
| 2021-10-29 | $14.89 | $16.83 | 2,180,342 | — | — |
| 2021-10-28 | $15.19 | $17.16 | 2,369,123 | — | — |
| 2021-10-27 | $14.84 | $16.77 | 4,749,047 | — | — |
| 2021-10-26 | $15.14 | $17.11 | 2,527,226 | — | — |
| 2021-10-25 | $15.46 | $17.47 | 2,959,939 | — | — |
| 2021-10-22 | $15.18 | $17.15 | 2,280,880 | — | — |
| 2021-10-21 | $15.01 | $16.96 | 2,923,745 | — | — |
| 2021-10-20 | $14.91 | $16.85 | 2,768,630 | — | — |
| 2021-10-19 | $14.75 | $16.67 | 3,084,376 | — | — |
| 2021-10-18 | $14.53 | $16.41 | 1,512,888 | — | — |
| 2021-10-15 | $14.70 | $16.61 | 2,133,463 | — | — |
| 2021-10-14 | $14.36 | $16.23 | 5,171,879 | — | — |
| 2021-10-13 | $14.05 | $15.87 | 4,516,719 | — | — |
| 2021-10-12 | $14.08 | $15.91 | 4,740,200 | — | — |
| 2021-10-11 | $14.03 | $15.85 | 2,670,965 | — | — |
| 2021-10-08 | $14.36 | $16.23 | 1,405,457 | — | — |
| 2021-10-07 | $14.41 | $16.29 | 3,101,611 | — | — |
| 2021-10-06 | $14.22 | $16.07 | 3,737,237 | — | — |
| 2021-10-05 | $14.77 | $16.69 | 1,735,565 | — | — |
| 2021-10-04 | $14.59 | $16.48 | 2,228,371 | — | — |
| 2021-10-01 | $14.64 | $16.54 | 4,879,803 | — | — |
| 2021-09-30 | $14.46 | $16.33 | 6,318,121 | — | — |
| 2021-09-29 | $14.67 | $16.58 | 4,052,063 | — | — |
| 2021-09-28 | $14.76 | $16.68 | 3,827,779 | — | — |
| 2021-09-27 | $14.94 | $16.89 | 4,831,085 | — | — |
| 2021-09-24 | $14.87 | $16.81 | 1,936,640 | — | — |
| 2021-09-23 | $15.00 | $16.94 | 3,316,359 | — | — |
| 2021-09-22 | $14.59 | $16.48 | 3,953,249 | — | — |
| 2021-09-21 | $14.26 | $16.11 | 4,560,496 | — | — |
| 2021-09-20 | $14.14 | $15.98 | 4,859,925 | — | — |
| 2021-09-17 | $14.65 | $16.55 | 4,247,968 | — | — |
| 2021-09-16 | $14.76 | $16.68 | 4,581,293 | — | — |
| 2021-09-15 | $14.34 | $16.21 | 2,840,098 | — | — |
| 2021-09-14 | $14.06 | $15.89 | 2,557,329 | — | — |
| 2021-09-13 | $14.16 | $16.00 | 3,057,719 | — | — |
| 2021-09-10 | $13.76 | $15.55 | 2,436,455 | — | — |
| 2021-09-09 | $13.79 | $15.59 | 2,297,885 | — | — |
| 2021-09-08 | $14.05 | $15.87 | 3,159,635 | — | — |
| 2021-09-07 | $14.30 | $16.16 | 3,306,592 | — | — |
| 2021-09-03 | $14.46 | $16.33 | 1,492,551 | — | — |
| 2021-09-02 | $14.49 | $16.37 | 1,198,407 | — | — |
| 2021-09-01 | $14.33 | $16.19 | 1,981,680 | — | — |
| 2021-08-31 | $14.35 | $16.22 | 2,466,329 | — | — |
| 2021-08-30 | $14.59 | $16.48 | 1,582,862 | — | — |
| 2021-08-27 | $14.63 | $16.53 | 2,221,821 | — | — |
| 2021-08-26 | $14.28 | $16.14 | 4,747,783 | — | — |
| 2021-08-25 | $14.54 | $16.43 | 1,471,180 | — | — |
| 2021-08-24 | $14.25 | $16.10 | 1,636,751 | — | — |
| 2021-08-23 | $14.06 | $15.89 | 2,348,096 | — | — |
| 2021-08-20 | $13.93 | $15.73 | 1,943,534 | — | — |
| 2021-08-19 | $13.95 | $15.76 | 3,245,695 | — | — |
| 2021-08-18 | $14.37 | $16.24 | 2,577,782 | — | — |
| 2021-08-17 | $14.47 | $16.35 | 2,757,945 | — | — |
| 2021-08-16 | $14.80 | $16.72 | 4,049,421 | — | — |
| 2021-08-13 | $15.01 | $16.96 | 1,771,873 | — | — |
| 2021-08-12 | $15.20 | $17.17 | 3,511,574 | — | — |
| 2021-08-11 | $15.21 | $17.19 | 3,067,485 | — | — |
| 2021-08-10 | $14.97 | $16.92 | 2,797,585 | — | — |
| 2021-08-09 | $14.67 | $16.58 | 2,289,842 | — | — |
| 2021-08-06 | $14.85 | $16.78 | 1,559,423 | — | — |
| 2021-08-05 | $14.59 | $16.48 | 1,928,137 | — | — |
| 2021-08-04 | $14.40 | $16.27 | 2,772,652 | — | — |
| 2021-08-03 | $14.68 | $16.59 | 3,552,823 | — | — |
| 2021-08-02 | $14.50 | $16.38 | 3,502,841 | — | — |
| 2021-07-30 | $14.66 | $16.56 | 4,112,731 | — | — |
| 2021-07-29 | $14.47 | $16.35 | 3,132,978 | — | — |
| 2021-07-28 | $14.06 | $15.89 | 2,985,447 | — | — |
| 2021-07-27 | $14.04 | $15.86 | 2,320,865 | — | — |
| 2021-07-26 | $14.23 | $16.08 | 1,839,204 | — | — |
| 2021-07-23 | $14.06 | $15.89 | 2,255,372 | — | — |
| 2021-07-22 | $13.87 | $15.68 | 2,260,428 | — | — |
| 2021-07-21 | $14.06 | $15.89 | 2,615,928 | — | — |
| 2021-07-20 | $13.63 | $15.40 | 3,961,292 | — | — |
| 2021-07-19 | $13.30 | $15.03 | 3,814,220 | — | — |
| 2021-07-16 | $13.71 | $15.49 | 3,148,030 | — | — |
| 2021-07-15 | $13.96 | $15.77 | 1,997,651 | — | — |
| 2021-07-14 | $14.13 | $15.96 | 4,139,387 | — | — |
| 2021-07-13 | $14.21 | $16.06 | 2,224,349 | — | — |
| 2021-07-12 | $14.40 | $16.27 | 2,413,130 | — | — |
| 2021-07-09 | $14.21 | $16.06 | 3,110,803 | — | — |
| 2021-07-08 | $13.55 | $15.31 | 4,979,077 | — | — |
| 2021-07-07 | $14.00 | $15.82 | 3,059,213 | — | — |
| 2021-07-06 | $14.18 | $16.02 | 3,956,582 | — | — |
| 2021-07-02 | $14.47 | $16.35 | 1,901,940 | — | — |
| 2021-07-01 | $14.53 | $16.42 | 2,363,953 | — | — |
| 2021-06-30 | $14.55 | $16.44 | 2,668,438 | — | — |
| 2021-06-29 | $14.41 | $16.29 | 3,004,520 | — | — |
| 2021-06-28 | $14.30 | $16.16 | 2,460,009 | — | — |
| 2021-06-25 | $14.48 | $16.36 | 1,944,912 | — | — |
| 2021-06-24 | $14.40 | $16.27 | 3,168,942 | — | — |
| 2021-06-23 | $14.05 | $15.87 | 3,109,883 | — | — |
| 2021-06-22 | $14.19 | $16.04 | 4,534,529 | — | — |
| 2021-06-21 | $14.28 | $16.14 | 5,135,226 | — | — |
| 2021-06-18 | $14.10 | $15.93 | 4,708,832 | — | — |
| 2021-06-17 | $14.60 | $16.49 | 5,044,225 | — | — |
| 2021-06-16 | $14.95 | $16.90 | 2,493,215 | — | — |
| 2021-06-15 | $15.12 | $17.08 | 2,710,606 | — | — |
| 2021-06-14 | $15.01 | $16.96 | 2,803,215 | — | — |
| 2021-06-11 | $15.20 | $17.18 | 3,363,238 | — | — |
| 2021-06-10 | $15.20 | $17.17 | 4,042,986 | — | — |
| 2021-06-09 | $15.58 | $17.60 | 2,746,110 | — | — |
| 2021-06-08 | $16.00 | $18.08 | 4,289,447 | — | — |
| 2021-06-07 | $15.73 | $17.77 | 4,497,990 | — | — |
| 2021-06-04 | $15.54 | $17.56 | 2,375,787 | — | — |
| 2021-06-03 | $15.38 | $17.38 | 3,432,408 | — | — |
| 2021-06-02 | $15.31 | $17.30 | 4,039,999 | — | — |
| 2021-06-01 | $15.23 | $17.21 | 4,070,218 | — | — |
| 2021-05-28 | $14.93 | $16.88 | 3,192,726 | — | — |
| 2021-05-27 | $15.03 | $16.98 | 4,250,955 | — | — |
| 2021-05-26 | $14.44 | $16.32 | 2,967,982 | — | — |
| 2021-05-25 | $14.58 | $16.47 | 3,571,896 | — | — |
| 2021-05-24 | $14.56 | $16.45 | 1,709,827 | — | — |
| 2021-05-21 | $14.58 | $16.47 | 3,920,618 | — | — |
| 2021-05-20 | $14.44 | $16.32 | 3,733,446 | — | — |
| 2021-05-19 | $14.38 | $16.25 | 4,732,386 | — | — |
| 2021-05-18 | $14.87 | $16.80 | 4,368,153 | — | — |
| 2021-05-17 | $15.15 | $17.12 | 3,805,143 | — | — |
| 2021-05-14 | $14.80 | $16.73 | 3,131,025 | — | — |
| 2021-05-13 | $14.39 | $16.26 | 3,075,184 | — | — |
| 2021-05-12 | $13.97 | $15.78 | 4,125,255 | — | — |
| 2021-05-11 | $14.33 | $16.20 | 4,237,857 | — | — |
| 2021-05-10 | $14.60 | $16.50 | 4,575,893 | — | — |
| 2021-05-07 | $14.67 | $16.58 | 5,181,530 | — | — |
| 2021-05-06 | $14.19 | $16.03 | 4,844,414 | — | — |
| 2021-05-05 | $13.62 | $15.39 | 6,921,231 | — | — |
| 2021-05-04 | $13.14 | $14.85 | 5,345,952 | — | — |
| 2021-05-03 | $13.28 | $15.01 | 2,566,866 | — | — |
| 2021-04-30 | $12.92 | $14.59 | 2,963,271 | — | — |
| 2021-04-29 | $13.39 | $15.13 | 2,649,020 | — | — |
| 2021-04-28 | $13.60 | $15.37 | 1,980,072 | — | — |
| 2021-04-27 | $13.53 | $15.29 | 1,482,440 | — | — |
| 2021-04-26 | $13.50 | $15.25 | 1,701,554 | — | — |
| 2021-04-23 | $13.43 | $15.17 | 2,302,251 | — | — |
| 2021-04-22 | $12.99 | $14.67 | 2,407,500 | — | — |
| 2021-04-21 | $13.24 | $14.96 | 3,368,408 | — | — |
| 2021-04-20 | $12.97 | $14.65 | 3,425,973 | — | — |
| 2021-04-19 | $13.39 | $15.13 | 4,671,949 | — | — |
| 2021-04-16 | $13.90 | $15.58 | 1,803,585 | — | — |
| 2021-04-15 | $13.66 | $15.30 | 2,025,572 | — | — |
| 2021-04-14 | $13.70 | $15.35 | 2,144,034 | — | — |
| 2021-04-13 | $13.66 | $15.30 | 3,310,384 | — | — |
| 2021-04-12 | $13.51 | $15.14 | 2,473,337 | — | — |
| 2021-04-09 | $13.60 | $15.24 | 2,223,315 | — | — |
| 2021-04-08 | $13.78 | $15.44 | 3,386,218 | — | — |
| 2021-04-07 | $13.69 | $15.34 | 1,998,915 | — | — |
| 2021-04-06 | $13.79 | $15.46 | 2,707,389 | — | — |
| 2021-04-05 | $13.96 | $15.64 | 1,760,153 | — | — |
| 2021-04-01 | $13.68 | $15.33 | 1,618,941 | — | — |
| 2021-03-31 | $13.61 | $15.25 | 2,202,288 | — | — |
| 2021-03-30 | $13.74 | $15.40 | 3,067,141 | — | — |
| 2021-03-29 | $13.26 | $14.86 | 4,256,356 | — | — |
| 2021-03-26 | $13.52 | $15.15 | 2,538,026 | — | — |
| 2021-03-25 | $13.45 | $15.07 | 3,180,892 | — | — |
| 2021-03-24 | $13.21 | $14.81 | 2,642,355 | — | — |
| 2021-03-23 | $12.92 | $14.48 | 3,237,997 | — | — |
| 2021-03-22 | $13.53 | $15.17 | 2,262,726 | — | — |
| 2021-03-19 | $13.66 | $15.30 | 2,749,902 | — | — |
| 2021-03-18 | $13.69 | $15.34 | 3,824,791 | — | — |
| 2021-03-17 | $13.54 | $15.18 | 2,979,357 | — | — |
| 2021-03-16 | $13.21 | $14.81 | 2,812,522 | — | — |
| 2021-03-15 | $13.43 | $15.05 | 3,182,960 | — | — |
| 2021-03-12 | $13.35 | $14.96 | 3,188,245 | — | — |
| 2021-03-11 | $13.52 | $15.16 | 2,631,210 | — | — |
| 2021-03-10 | $13.52 | $15.16 | 3,069,668 | — | — |
| 2021-03-09 | $13.53 | $15.17 | 4,346,437 | — | — |
| 2021-03-08 | $13.67 | $15.32 | 5,491,875 | — | — |
| 2021-03-05 | $13.12 | $14.70 | 4,146,396 | — | — |
| 2021-03-04 | $12.92 | $14.47 | 6,399,700 | — | — |
| 2021-03-03 | $13.03 | $14.60 | 3,856,159 | — | — |
| 2021-03-02 | $12.99 | $14.55 | 3,621,533 | — | — |
| 2021-03-01 | $13.10 | $14.68 | 4,491,441 | — | — |
| 2021-02-26 | $12.92 | $14.47 | 2,643,045 | — | — |
| 2021-02-25 | $12.82 | $14.37 | 2,343,500 | — | — |
| 2021-02-24 | $13.26 | $14.86 | 2,309,490 | — | — |
| 2021-02-23 | $13.23 | $14.82 | 2,409,568 | — | — |
| 2021-02-22 | $13.26 | $14.85 | 4,335,866 | — | — |
| 2021-02-19 | $13.16 | $14.75 | 5,567,594 | — | — |
| 2021-02-18 | $12.44 | $13.94 | 2,059,812 | — | — |
| 2021-02-17 | $12.58 | $14.10 | 1,612,736 | — | — |
| 2021-02-16 | $12.74 | $14.28 | 3,352,897 | — | — |
| 2021-02-12 | $12.87 | $14.42 | 1,798,874 | — | — |
| 2021-02-11 | $12.72 | $14.26 | 1,932,503 | — | — |
| 2021-02-10 | $12.58 | $14.09 | 3,445,966 | — | — |
| 2021-02-09 | $12.52 | $14.02 | 4,626,104 | — | — |
| 2021-02-08 | $12.52 | $14.03 | 2,844,579 | — | — |
| 2021-02-05 | $12.33 | $13.82 | 4,416,526 | — | — |
| 2021-02-04 | $12.33 | $13.82 | 3,393,572 | — | — |
| 2021-02-03 | $12.08 | $13.54 | 4,118,361 | — | — |
| 2021-02-02 | $11.98 | $13.42 | 3,187,441 | — | — |
| 2021-02-01 | $11.42 | $12.80 | 1,719,593 | — | — |
| 2021-01-29 | $11.10 | $12.44 | 1,446,476 | — | — |
| 2021-01-28 | $11.33 | $12.70 | 2,345,684 | — | — |
| 2021-01-27 | $10.92 | $12.24 | 3,804,799 | — | — |
| 2021-01-26 | $11.30 | $12.66 | 2,691,418 | — | — |
| 2021-01-25 | $11.31 | $12.68 | 3,602,690 | — | — |
| 2021-01-22 | $11.89 | $13.32 | 1,381,787 | — | — |
| 2021-01-21 | $12.03 | $13.48 | 1,942,155 | — | — |
| 2021-01-20 | $11.99 | $13.44 | 1,398,218 | — | — |
| 2021-01-19 | $11.88 | $13.31 | 1,271,024 | — | — |
| 2021-01-15 | $11.59 | $12.99 | 1,883,556 | — | — |
| 2021-01-14 | $11.96 | $13.40 | 1,384,315 | — | — |
| 2021-01-13 | $11.79 | $13.22 | 1,539,315 | — | — |
| 2021-01-12 | $11.90 | $13.33 | 1,878,960 | — | — |
| 2021-01-11 | $11.70 | $13.11 | 1,345,019 | — | — |
| 2021-01-08 | $11.78 | $13.21 | 1,740,390 | — | — |
| 2021-01-07 | $11.84 | $13.26 | 2,313,512 | — | — |
| 2021-01-06 | $11.72 | $13.14 | 5,478,202 | — | — |
| 2021-01-05 | $11.08 | $12.42 | 2,146,907 | — | — |
| 2021-01-04 | $10.87 | $12.18 | 3,055,076 | — | — |