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
- 2021-03-08 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 | $15.67 | $16.13 | 38,000 | — | — |
| 2021-12-30 | $15.50 | $15.95 | 65,000 | — | — |
| 2021-12-29 | $15.12 | $15.56 | 136,500 | — | — |
| 2021-12-28 | $15.17 | $15.61 | 77,000 | — | — |
| 2021-12-27 | $15.25 | $15.69 | 60,500 | — | — |
| 2021-12-23 | $14.78 | $15.21 | 51,400 | — | — |
| 2021-12-22 | $15.07 | $15.51 | 81,000 | — | — |
| 2021-12-21 | $14.85 | $15.28 | 83,100 | — | — |
| 2021-12-20 | $15.09 | $15.53 | 103,200 | — | — |
| 2021-12-17 | $15.50 | $15.95 | 76,500 | — | — |
| 2021-12-16 | $15.66 | $16.12 | 137,100 | — | — |
| 2021-12-15 | $15.63 | $15.81 | 104,200 | — | — |
| 2021-12-14 | $15.61 | $15.79 | 94,900 | — | — |
| 2021-12-13 | $15.60 | $15.78 | 99,500 | — | — |
| 2021-12-10 | $15.79 | $15.97 | 80,500 | — | — |
| 2021-12-09 | $15.75 | $15.93 | 96,200 | — | — |
| 2021-12-08 | $15.99 | $16.18 | 78,900 | — | — |
| 2021-12-07 | $15.59 | $15.77 | 64,000 | — | — |
| 2021-12-06 | $15.43 | $15.61 | 96,300 | — | — |
| 2021-12-03 | $15.74 | $15.92 | 115,500 | — | — |
| 2021-12-02 | $15.49 | $15.67 | 92,100 | — | — |
| 2021-12-01 | $14.86 | $15.03 | 231,300 | — | — |
| 2021-11-30 | $15.05 | $15.23 | 188,200 | — | — |
| 2021-11-29 | $15.27 | $15.45 | 124,700 | — | — |
| 2021-11-26 | $14.97 | $15.15 | 115,600 | — | — |
| 2021-11-24 | $15.02 | $15.20 | 53,700 | — | — |
| 2021-11-23 | $15.15 | $15.33 | 105,000 | — | — |
| 2021-11-22 | $14.77 | $14.94 | 88,400 | — | — |
| 2021-11-19 | $15.11 | $15.29 | 81,800 | — | — |
| 2021-11-18 | $15.05 | $15.23 | 96,400 | — | — |
| 2021-11-17 | $15.10 | $15.28 | 143,700 | — | — |
| 2021-11-16 | $15.18 | $15.36 | 187,800 | — | — |
| 2021-11-15 | $15.60 | $15.78 | 55,600 | — | — |
| 2021-11-12 | $15.50 | $15.68 | 73,300 | — | — |
| 2021-11-11 | $16.19 | $16.38 | 105,300 | — | — |
| 2021-11-10 | $15.52 | $15.70 | 94,900 | — | — |
| 2021-11-09 | $15.30 | $15.48 | 89,100 | — | — |
| 2021-11-08 | $14.92 | $15.09 | 82,900 | — | — |
| 2021-11-05 | $15.06 | $15.24 | 111,200 | — | — |
| 2021-11-04 | $14.41 | $14.58 | 98,600 | — | — |
| 2021-11-03 | $14.72 | $14.89 | 152,500 | — | — |
| 2021-11-02 | $13.84 | $14.00 | 65,100 | — | — |
| 2021-11-01 | $14.18 | $14.35 | 78,600 | — | — |
| 2021-10-29 | $13.99 | $14.15 | 144,100 | — | — |
| 2021-10-28 | $14.25 | $14.42 | 157,300 | — | — |
| 2021-10-27 | $14.75 | $14.92 | 139,000 | — | — |
| 2021-10-26 | $14.79 | $14.96 | 329,600 | — | — |
| 2021-10-25 | $15.65 | $15.83 | 200,000 | — | — |
| 2021-10-22 | $14.89 | $15.06 | 818,500 | — | — |
| 2021-10-21 | $14.89 | $15.06 | 256,500 | — | — |
| 2021-10-20 | $15.90 | $16.09 | 146,300 | — | — |
| 2021-10-19 | $16.14 | $16.33 | 195,800 | — | — |
| 2021-10-18 | $16.82 | $17.02 | 77,900 | — | — |
| 2021-10-15 | $16.98 | $17.18 | 71,300 | — | — |
| 2021-10-14 | $16.94 | $17.14 | 78,600 | — | — |
| 2021-10-13 | $16.94 | $17.14 | 163,400 | — | — |
| 2021-10-12 | $16.20 | $16.39 | 50,100 | — | — |
| 2021-10-11 | $16.39 | $16.58 | 359,200 | — | — |
| 2021-10-08 | $16.96 | $17.16 | 105,100 | — | — |
| 2021-10-07 | $16.80 | $17.00 | 237,500 | — | — |
| 2021-10-06 | $16.66 | $16.86 | 123,700 | — | — |
| 2021-10-05 | $16.88 | $17.08 | 109,600 | — | — |
| 2021-10-04 | $17.15 | $17.35 | 201,300 | — | — |
| 2021-10-01 | $17.54 | $17.75 | 148,500 | — | — |
| 2021-09-30 | $16.75 | $16.95 | 276,200 | — | — |
| 2021-09-29 | $16.98 | $17.18 | 114,100 | — | — |
| 2021-09-28 | $16.96 | $17.16 | 168,500 | — | — |
| 2021-09-27 | $17.48 | $17.68 | 142,900 | — | — |
| 2021-09-24 | $17.75 | $17.96 | 75,100 | — | — |
| 2021-09-23 | $17.87 | $18.08 | 136,300 | — | — |
| 2021-09-22 | $17.59 | $17.80 | 137,900 | — | — |
| 2021-09-21 | $17.52 | $17.73 | 99,900 | — | — |
| 2021-09-20 | $17.35 | $17.55 | 228,500 | — | — |
| 2021-09-17 | $17.66 | $17.87 | 132,300 | — | — |
| 2021-09-16 | $17.89 | $18.10 | 203,600 | — | — |
| 2021-09-15 | $17.97 | $18.18 | 192,300 | — | — |
| 2021-09-14 | $17.87 | $18.08 | 167,500 | — | — |
| 2021-09-13 | $17.35 | $17.55 | 175,700 | — | — |
| 2021-09-10 | $16.50 | $16.69 | 125,000 | — | — |
| 2021-09-09 | $16.72 | $16.92 | 256,100 | — | — |
| 2021-09-08 | $16.36 | $16.55 | 183,700 | — | — |
| 2021-09-07 | $17.04 | $17.24 | 81,500 | — | — |
| 2021-09-03 | $16.90 | $17.10 | 167,400 | — | — |
| 2021-09-02 | $17.11 | $17.31 | 112,300 | — | — |
| 2021-09-01 | $17.35 | $17.55 | 318,500 | — | — |
| 2021-08-31 | $17.06 | $17.26 | 170,800 | — | — |
| 2021-08-30 | $17.03 | $17.23 | 133,100 | — | — |
| 2021-08-27 | $17.21 | $17.41 | 117,500 | — | — |
| 2021-08-26 | $16.89 | $17.09 | 115,800 | — | — |
| 2021-08-25 | $17.21 | $17.41 | 151,000 | — | — |
| 2021-08-24 | $17.06 | $17.26 | 144,000 | — | — |
| 2021-08-23 | $16.52 | $16.71 | 153,400 | — | — |
| 2021-08-20 | $16.80 | $17.00 | 198,800 | — | — |
| 2021-08-19 | $16.60 | $16.79 | 224,000 | — | — |
| 2021-08-18 | $16.60 | $16.79 | 222,500 | — | — |
| 2021-08-17 | $17.11 | $17.31 | 279,600 | — | — |
| 2021-08-16 | $17.32 | $17.52 | 282,600 | — | — |
| 2021-08-13 | $17.90 | $18.11 | 179,500 | — | — |
| 2021-08-12 | $18.25 | $18.46 | 219,200 | — | — |
| 2021-08-11 | $18.57 | $18.79 | 120,100 | — | — |
| 2021-08-10 | $18.76 | $18.98 | 142,900 | — | — |
| 2021-08-09 | $18.52 | $18.74 | 114,200 | — | — |
| 2021-08-06 | $18.36 | $18.58 | 127,500 | — | — |
| 2021-08-05 | $18.67 | $18.89 | 294,100 | — | — |
| 2021-08-04 | $18.83 | $19.05 | 195,300 | — | — |
| 2021-08-03 | $19.79 | $20.02 | 245,200 | — | — |
| 2021-08-02 | $19.91 | $20.14 | 143,300 | — | — |
| 2021-07-30 | $19.64 | $19.87 | 345,600 | — | — |
| 2021-07-29 | $20.81 | $21.05 | 189,700 | — | — |
| 2021-07-28 | $20.82 | $21.06 | 628,800 | — | — |
| 2021-07-27 | $20.18 | $20.42 | 198,400 | — | — |
| 2021-07-26 | $20.65 | $20.89 | 150,600 | — | — |
| 2021-07-23 | $20.62 | $20.86 | 85,400 | — | — |
| 2021-07-22 | $20.80 | $21.04 | 212,700 | — | — |
| 2021-07-21 | $20.32 | $20.56 | 198,000 | — | — |
| 2021-07-20 | $19.72 | $19.95 | 348,400 | — | — |
| 2021-07-19 | $19.80 | $20.03 | 126,000 | — | — |
| 2021-07-16 | $20.75 | $20.99 | 144,100 | — | — |
| 2021-07-15 | $20.94 | $21.19 | 194,400 | — | — |
| 2021-07-14 | $21.03 | $21.28 | 261,400 | — | — |
| 2021-07-13 | $20.44 | $20.68 | 266,600 | — | — |
| 2021-07-12 | $20.21 | $20.45 | 496,500 | — | — |
| 2021-07-09 | $19.11 | $19.33 | 60,400 | — | — |
| 2021-07-08 | $18.64 | $18.86 | 444,400 | — | — |
| 2021-07-07 | $18.91 | $19.13 | 604,500 | — | — |
| 2021-07-06 | $18.66 | $18.88 | 178,200 | — | — |
| 2021-07-02 | $19.34 | $19.57 | 199,600 | — | — |
| 2021-07-01 | $18.99 | $19.21 | 169,800 | — | — |
| 2021-06-30 | $19.02 | $19.24 | 215,700 | — | — |
| 2021-06-29 | $19.23 | $19.46 | 153,900 | — | — |
| 2021-06-28 | $19.79 | $20.02 | 259,300 | — | — |
| 2021-06-25 | $19.84 | $20.07 | 275,800 | — | — |
| 2021-06-24 | $20.27 | $20.51 | 189,300 | — | — |
| 2021-06-23 | $19.73 | $19.96 | 148,500 | — | — |
| 2021-06-22 | $20.20 | $20.44 | 308,600 | — | — |
| 2021-06-21 | $19.85 | $20.08 | 333,600 | — | — |
| 2021-06-18 | $19.14 | $19.36 | 469,200 | — | — |
| 2021-06-17 | $19.88 | $20.11 | 496,900 | — | — |
| 2021-06-16 | $19.71 | $19.94 | 302,100 | — | — |
| 2021-06-15 | $19.90 | $20.13 | 136,400 | — | — |
| 2021-06-14 | $19.91 | $20.14 | 477,300 | — | — |
| 2021-06-11 | $20.07 | $20.31 | 775,400 | — | — |
| 2021-06-10 | $19.80 | $20.03 | 348,200 | — | — |
| 2021-06-09 | $19.43 | $19.66 | 295,500 | — | — |
| 2021-06-08 | $19.49 | $19.72 | 904,000 | — | — |
| 2021-06-07 | $19.60 | $19.83 | 392,700 | — | — |
| 2021-06-04 | $19.30 | $19.53 | 465,600 | — | — |
| 2021-06-03 | $18.55 | $18.77 | 140,200 | — | — |
| 2021-06-02 | $18.84 | $19.06 | 321,200 | — | — |
| 2021-06-01 | $18.57 | $18.79 | 603,100 | — | — |
| 2021-05-28 | $16.82 | $17.02 | 100,900 | — | — |
| 2021-05-27 | $16.44 | $16.63 | 144,200 | — | — |
| 2021-05-26 | $16.30 | $16.49 | 86,100 | — | — |
| 2021-05-25 | $16.17 | $16.36 | 120,600 | — | — |
| 2021-05-24 | $16.76 | $16.96 | 116,800 | — | — |
| 2021-05-21 | $16.36 | $16.55 | 170,200 | — | — |
| 2021-05-20 | $16.74 | $16.94 | 1,285,100 | — | — |
| 2021-05-19 | $16.87 | $17.07 | 113,100 | — | — |
| 2021-05-18 | $16.92 | $17.12 | 287,500 | — | — |
| 2021-05-17 | $17.14 | $17.34 | 319,100 | — | — |
| 2021-05-14 | $17.16 | $17.36 | 160,000 | — | — |
| 2021-05-13 | $16.34 | $16.53 | 137,800 | — | — |
| 2021-05-12 | $15.91 | $16.10 | 144,500 | — | — |
| 2021-05-11 | $16.50 | $16.50 | 151,000 | — | — |
| 2021-05-10 | $16.96 | $16.96 | 146,300 | — | — |
| 2021-05-07 | $16.85 | $16.85 | 123,900 | — | — |
| 2021-05-06 | $16.39 | $16.39 | 97,200 | — | — |
| 2021-05-05 | $16.51 | $16.51 | 143,000 | — | — |
| 2021-05-04 | $16.18 | $16.18 | 112,800 | — | — |
| 2021-05-03 | $16.75 | $16.75 | 140,900 | — | — |
| 2021-04-30 | $16.38 | $16.38 | 322,800 | — | — |
| 2021-04-29 | $17.13 | $17.13 | 104,500 | — | — |
| 2021-04-28 | $16.86 | $16.86 | 165,000 | — | — |
| 2021-04-27 | $16.34 | $16.34 | 225,900 | — | — |
| 2021-04-26 | $16.57 | $16.57 | 192,200 | — | — |
| 2021-04-23 | $16.34 | $16.34 | 241,600 | — | — |
| 2021-04-22 | $17.16 | $17.16 | 151,900 | — | — |
| 2021-04-21 | $16.86 | $16.86 | 104,700 | — | — |
| 2021-04-20 | $16.60 | $16.60 | 149,100 | — | — |
| 2021-04-19 | $16.20 | $16.20 | 193,300 | — | — |
| 2021-04-16 | $15.84 | $15.84 | 723,500 | — | — |
| 2021-04-15 | $16.18 | $16.18 | 2,413,300 | — | — |
| 2021-04-14 | $15.82 | $15.82 | 175,900 | — | — |
| 2021-04-13 | $15.63 | $15.63 | 83,200 | — | — |
| 2021-04-12 | $15.65 | $15.65 | 128,200 | — | — |
| 2021-04-09 | $15.77 | $15.77 | 126,200 | — | — |
| 2021-04-08 | $16.15 | $16.15 | 229,100 | — | — |
| 2021-04-07 | $15.67 | $15.67 | 162,000 | — | — |
| 2021-04-06 | $16.19 | $16.19 | 253,500 | — | — |
| 2021-04-05 | $16.29 | $16.29 | 115,900 | — | — |
| 2021-04-01 | $16.07 | $16.07 | 225,000 | — | — |
| 2021-03-31 | $16.15 | $16.15 | 163,300 | — | — |
| 2021-03-30 | $15.95 | $15.95 | 354,600 | — | — |
| 2021-03-29 | $15.44 | $15.44 | 184,300 | — | — |
| 2021-03-26 | $15.89 | $15.89 | 399,100 | — | — |
| 2021-03-25 | $16.37 | $16.37 | 376,500 | — | — |
| 2021-03-24 | $16.42 | $16.42 | 668,900 | — | — |
| 2021-03-23 | $16.60 | $16.60 | 821,500 | — | — |
| 2021-03-22 | $16.45 | $16.45 | 706,000 | — | — |
| 2021-03-19 | $16.75 | $16.75 | 1,408,000 | — | — |
| 2021-03-18 | $16.65 | $16.65 | 886,700 | — | — |
| 2021-03-17 | $17.04 | $17.04 | 786,700 | — | — |
| 2021-03-16 | $15.83 | $15.83 | 667,400 | — | — |
| 2021-03-15 | $16.17 | $16.17 | 658,500 | — | — |
| 2021-03-12 | $16.31 | $16.31 | 5,877,400 | — | — |
| 2021-03-11 | $16.13 | $16.13 | 6,253,500 | — | — |
| 2021-03-10 | $15.85 | $15.85 | 187,700 | — | — |
| 2021-03-09 | $15.25 | $15.25 | 373,200 | — | — |
| 2021-03-08 | $15.75 | $15.75 | 343,900 | — | — |