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
- 2006-05-04 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 | $14.99 | $22.28 | 616,500 | — | — |
| 2021-12-30 | $15.06 | $22.38 | 708,800 | — | — |
| 2021-12-29 | $15.51 | $23.05 | 684,700 | — | — |
| 2021-12-28 | $15.37 | $22.84 | 699,800 | — | — |
| 2021-12-27 | $15.32 | $22.77 | 890,000 | — | — |
| 2021-12-23 | $14.69 | $21.83 | 687,000 | — | — |
| 2021-12-22 | $15.02 | $22.32 | 837,000 | — | — |
| 2021-12-21 | $15.24 | $22.65 | 1,257,600 | — | — |
| 2021-12-20 | $14.69 | $21.83 | 791,900 | — | — |
| 2021-12-17 | $15.08 | $22.41 | 2,375,300 | — | — |
| 2021-12-16 | $15.10 | $22.44 | 1,391,600 | — | — |
| 2021-12-15 | $15.89 | $23.61 | 1,181,000 | — | — |
| 2021-12-14 | $15.98 | $23.75 | 1,087,800 | — | — |
| 2021-12-13 | $16.11 | $23.94 | 875,900 | — | — |
| 2021-12-10 | $16.68 | $24.79 | 1,062,100 | — | — |
| 2021-12-09 | $16.41 | $24.39 | 1,038,200 | — | — |
| 2021-12-08 | $16.62 | $24.70 | 1,348,000 | — | — |
| 2021-12-07 | $16.97 | $25.22 | 1,875,800 | — | — |
| 2021-12-06 | $16.68 | $24.79 | 871,700 | — | — |
| 2021-12-03 | $15.95 | $23.70 | 933,400 | — | — |
| 2021-12-02 | $16.55 | $24.60 | 918,500 | — | — |
| 2021-12-01 | $15.86 | $23.57 | 1,804,600 | — | — |
| 2021-11-30 | $15.68 | $23.30 | 1,311,400 | — | — |
| 2021-11-29 | $15.39 | $22.87 | 932,000 | — | — |
| 2021-11-26 | $15.45 | $22.96 | 1,419,900 | — | — |
| 2021-11-24 | $16.76 | $24.91 | 967,200 | — | — |
| 2021-11-23 | $16.23 | $24.12 | 1,112,000 | — | — |
| 2021-11-22 | $15.61 | $23.20 | 875,000 | — | — |
| 2021-11-19 | $15.46 | $22.98 | 1,211,800 | — | — |
| 2021-11-18 | $16.75 | $24.89 | 937,400 | — | — |
| 2021-11-17 | $16.62 | $24.70 | 1,202,900 | — | — |
| 2021-11-16 | $18.27 | $27.15 | 456,100 | — | — |
| 2021-11-15 | $18.46 | $27.43 | 1,243,600 | — | — |
| 2021-11-12 | $18.50 | $27.49 | 703,300 | — | — |
| 2021-11-11 | $18.00 | $26.75 | 768,100 | — | — |
| 2021-11-10 | $17.81 | $26.47 | 735,500 | — | — |
| 2021-11-09 | $18.48 | $27.46 | 948,100 | — | — |
| 2021-11-08 | $17.81 | $26.47 | 1,146,200 | — | — |
| 2021-11-05 | $18.40 | $27.34 | 2,045,400 | — | — |
| 2021-11-04 | $17.85 | $26.53 | 826,000 | — | — |
| 2021-11-03 | $18.29 | $27.18 | 1,029,200 | — | — |
| 2021-11-02 | $18.59 | $27.63 | 804,900 | — | — |
| 2021-11-01 | $19.64 | $29.19 | 975,000 | — | — |
| 2021-10-29 | $19.45 | $28.91 | 1,656,200 | — | — |
| 2021-10-28 | $19.82 | $29.45 | 1,033,000 | — | — |
| 2021-10-27 | $20.09 | $29.86 | 876,400 | — | — |
| 2021-10-26 | $21.17 | $31.46 | 788,700 | — | — |
| 2021-10-25 | $22.11 | $32.86 | 1,006,300 | — | — |
| 2021-10-22 | $21.25 | $31.58 | 1,147,700 | — | — |
| 2021-10-21 | $21.35 | $31.73 | 1,076,600 | — | — |
| 2021-10-20 | $21.35 | $31.73 | 1,338,600 | — | — |
| 2021-10-19 | $21.48 | $31.92 | 962,500 | — | — |
| 2021-10-18 | $21.56 | $32.04 | 752,600 | — | — |
| 2021-10-15 | $21.41 | $31.82 | 958,500 | — | — |
| 2021-10-14 | $21.54 | $32.01 | 1,420,200 | — | — |
| 2021-10-13 | $20.00 | $29.72 | 733,700 | — | — |
| 2021-10-12 | $19.55 | $29.05 | 741,700 | — | — |
| 2021-10-11 | $19.63 | $29.17 | 1,023,200 | — | — |
| 2021-10-08 | $19.46 | $28.92 | 1,052,700 | — | — |
| 2021-10-07 | $18.69 | $27.78 | 1,251,600 | — | — |
| 2021-10-06 | $18.25 | $27.12 | 1,435,400 | — | — |
| 2021-10-05 | $17.85 | $26.53 | 889,000 | — | — |
| 2021-10-04 | $18.28 | $27.17 | 1,043,200 | — | — |
| 2021-10-01 | $17.97 | $26.71 | 955,600 | — | — |
| 2021-09-30 | $17.97 | $26.71 | 893,400 | — | — |
| 2021-09-29 | $17.45 | $25.93 | 635,200 | — | — |
| 2021-09-28 | $18.07 | $26.85 | 795,400 | — | — |
| 2021-09-27 | $18.88 | $28.06 | 1,158,700 | — | — |
| 2021-09-24 | $17.44 | $25.92 | 814,600 | — | — |
| 2021-09-23 | $17.51 | $26.02 | 682,600 | — | — |
| 2021-09-22 | $16.59 | $24.65 | 1,042,300 | — | — |
| 2021-09-21 | $15.75 | $23.41 | 748,100 | — | — |
| 2021-09-20 | $15.93 | $23.67 | 921,200 | — | — |
| 2021-09-17 | $16.66 | $24.76 | 1,260,900 | — | — |
| 2021-09-16 | $16.87 | $25.07 | 1,186,000 | — | — |
| 2021-09-15 | $16.99 | $25.25 | 1,190,100 | — | — |
| 2021-09-14 | $16.66 | $24.76 | 994,400 | — | — |
| 2021-09-13 | $17.26 | $25.65 | 744,600 | — | — |
| 2021-09-10 | $16.34 | $24.28 | 928,500 | — | — |
| 2021-09-09 | $16.21 | $24.09 | 576,900 | — | — |
| 2021-09-08 | $16.25 | $24.15 | 676,200 | — | — |
| 2021-09-07 | $16.92 | $25.15 | 656,500 | — | — |
| 2021-09-03 | $16.80 | $24.97 | 631,700 | — | — |
| 2021-09-02 | $16.73 | $24.86 | 1,079,400 | — | — |
| 2021-09-01 | $16.61 | $24.68 | 1,009,400 | — | — |
| 2021-08-31 | $17.11 | $25.43 | 941,300 | — | — |
| 2021-08-30 | $16.92 | $25.15 | 677,800 | — | — |
| 2021-08-27 | $16.99 | $25.25 | 1,066,300 | — | — |
| 2021-08-26 | $16.01 | $23.79 | 1,195,400 | — | — |
| 2021-08-25 | $16.25 | $24.15 | 535,100 | — | — |
| 2021-08-24 | $16.01 | $23.79 | 935,400 | — | — |
| 2021-08-23 | $15.04 | $22.35 | 924,700 | — | — |
| 2021-08-20 | $14.34 | $21.31 | 2,006,100 | — | — |
| 2021-08-19 | $14.04 | $20.87 | 1,492,800 | — | — |
| 2021-08-18 | $14.86 | $22.08 | 780,900 | — | — |
| 2021-08-17 | $15.41 | $22.90 | 416,100 | — | — |
| 2021-08-16 | $15.52 | $23.06 | 623,100 | — | — |
| 2021-08-13 | $16.32 | $24.25 | 421,600 | — | — |
| 2021-08-12 | $16.93 | $25.16 | 676,100 | — | — |
| 2021-08-11 | $16.68 | $24.79 | 655,200 | — | — |
| 2021-08-10 | $16.63 | $24.71 | 680,700 | — | — |
| 2021-08-09 | $16.61 | $24.68 | 834,400 | — | — |
| 2021-08-06 | $16.86 | $25.06 | 984,900 | — | — |
| 2021-08-05 | $17.27 | $25.67 | 1,220,500 | — | — |
| 2021-08-04 | $16.70 | $24.82 | 1,250,900 | — | — |
| 2021-08-03 | $17.55 | $26.08 | 881,000 | — | — |
| 2021-08-02 | $17.12 | $25.44 | 653,900 | — | — |
| 2021-07-30 | $17.38 | $25.83 | 420,200 | — | — |
| 2021-07-29 | $17.65 | $26.23 | 443,300 | — | — |
| 2021-07-28 | $17.73 | $26.35 | 662,200 | — | — |
| 2021-07-27 | $17.14 | $25.47 | 579,100 | — | — |
| 2021-07-26 | $17.30 | $25.71 | 765,900 | — | — |
| 2021-07-23 | $16.52 | $24.55 | 428,800 | — | — |
| 2021-07-22 | $16.61 | $24.68 | 616,300 | — | — |
| 2021-07-21 | $17.49 | $25.99 | 1,013,800 | — | — |
| 2021-07-20 | $16.22 | $24.10 | 861,600 | — | — |
| 2021-07-19 | $16.07 | $23.88 | 941,500 | — | — |
| 2021-07-16 | $16.58 | $24.64 | 976,200 | — | — |
| 2021-07-15 | $17.17 | $25.52 | 1,028,900 | — | — |
| 2021-07-14 | $17.36 | $25.80 | 1,873,000 | — | — |
| 2021-07-13 | $18.10 | $26.90 | 943,600 | — | — |
| 2021-07-12 | $19.02 | $28.27 | 871,200 | — | — |
| 2021-07-09 | $19.56 | $29.07 | 611,000 | — | — |
| 2021-07-08 | $18.82 | $27.97 | 830,000 | — | — |
| 2021-07-07 | $18.81 | $27.95 | 1,170,100 | — | — |
| 2021-07-06 | $19.48 | $28.95 | 929,000 | — | — |
| 2021-07-02 | $20.85 | $30.99 | 744,500 | — | — |
| 2021-07-01 | $21.18 | $31.48 | 631,600 | — | — |
| 2021-06-30 | $21.62 | $32.13 | 1,288,300 | — | — |
| 2021-06-29 | $20.85 | $30.99 | 819,100 | — | — |
| 2021-06-28 | $21.06 | $31.30 | 1,026,600 | — | — |
| 2021-06-25 | $22.96 | $34.12 | 1,203,900 | — | — |
| 2021-06-24 | $22.93 | $34.08 | 637,700 | — | — |
| 2021-06-23 | $23.42 | $34.80 | 961,000 | — | — |
| 2021-06-22 | $23.38 | $34.75 | 1,397,800 | — | — |
| 2021-06-21 | $21.78 | $32.37 | 655,700 | — | — |
| 2021-06-18 | $20.69 | $30.75 | 1,331,900 | — | — |
| 2021-06-17 | $21.30 | $31.65 | 1,032,400 | — | — |
| 2021-06-16 | $22.48 | $33.41 | 858,800 | — | — |
| 2021-06-15 | $22.60 | $33.59 | 1,069,400 | — | — |
| 2021-06-14 | $22.41 | $33.30 | 917,100 | — | — |
| 2021-06-11 | $23.20 | $34.48 | 1,249,800 | — | — |
| 2021-06-10 | $23.75 | $35.30 | 685,200 | — | — |
| 2021-06-09 | $24.01 | $35.68 | 548,600 | — | — |
| 2021-06-08 | $24.70 | $36.71 | 665,800 | — | — |
| 2021-06-07 | $24.64 | $36.62 | 825,400 | — | — |
| 2021-06-04 | $24.95 | $37.08 | 616,700 | — | — |
| 2021-06-03 | $24.67 | $36.66 | 631,100 | — | — |
| 2021-06-02 | $24.87 | $36.96 | 1,185,200 | — | — |
| 2021-06-01 | $23.80 | $35.37 | 1,047,300 | — | — |
| 2021-05-28 | $22.29 | $33.13 | 890,100 | — | — |
| 2021-05-27 | $21.45 | $31.88 | 810,800 | — | — |
| 2021-05-26 | $21.58 | $32.07 | 767,600 | — | — |
| 2021-05-25 | $20.66 | $30.70 | 955,500 | — | — |
| 2021-05-24 | $20.94 | $31.12 | 540,700 | — | — |
| 2021-05-21 | $20.49 | $30.45 | 645,400 | — | — |
| 2021-05-20 | $20.68 | $30.73 | 1,123,500 | — | — |
| 2021-05-19 | $20.65 | $30.69 | 975,200 | — | — |
| 2021-05-18 | $21.95 | $32.62 | 593,200 | — | — |
| 2021-05-17 | $22.54 | $33.50 | 670,200 | — | — |
| 2021-05-14 | $22.09 | $32.83 | 1,034,100 | — | — |
| 2021-05-13 | $21.13 | $31.40 | 1,420,800 | — | — |
| 2021-05-12 | $22.72 | $33.76 | 1,944,300 | — | — |
| 2021-05-11 | $23.64 | $35.13 | 658,200 | — | — |
| 2021-05-10 | $24.15 | $35.89 | 878,500 | — | — |
| 2021-05-07 | $24.93 | $37.05 | 1,359,400 | — | — |
| 2021-05-06 | $24.77 | $36.81 | 695,200 | — | — |
| 2021-05-05 | $25.26 | $37.54 | 906,200 | — | — |
| 2021-05-04 | $24.80 | $36.86 | 583,700 | — | — |
| 2021-05-03 | $25.40 | $37.75 | 894,900 | — | — |
| 2021-04-30 | $23.73 | $35.27 | 833,200 | — | — |
| 2021-04-29 | $24.03 | $35.71 | 612,200 | — | — |
| 2021-04-28 | $23.57 | $35.03 | 1,066,900 | — | — |
| 2021-04-27 | $22.78 | $33.85 | 829,700 | — | — |
| 2021-04-26 | $21.91 | $32.56 | 660,300 | — | — |
| 2021-04-23 | $21.41 | $31.82 | 607,800 | — | — |
| 2021-04-22 | $20.78 | $30.88 | 844,300 | — | — |
| 2021-04-21 | $20.49 | $30.45 | 489,000 | — | — |
| 2021-04-20 | $20.09 | $29.86 | 911,200 | — | — |
| 2021-04-19 | $21.23 | $31.55 | 735,400 | — | — |
| 2021-04-16 | $21.85 | $32.47 | 416,700 | — | — |
| 2021-04-15 | $21.73 | $32.29 | 476,200 | — | — |
| 2021-04-14 | $22.33 | $33.19 | 677,800 | — | — |
| 2021-04-13 | $21.20 | $31.51 | 501,200 | — | — |
| 2021-04-12 | $21.08 | $31.33 | 463,100 | — | — |
| 2021-04-09 | $21.72 | $32.28 | 670,900 | — | — |
| 2021-04-08 | $22.30 | $33.14 | 509,800 | — | — |
| 2021-04-07 | $22.87 | $33.99 | 455,400 | — | — |
| 2021-04-06 | $22.86 | $33.97 | 520,900 | — | — |
| 2021-04-05 | $22.76 | $33.82 | 540,200 | — | — |
| 2021-04-01 | $23.37 | $34.73 | 759,000 | — | — |
| 2021-03-31 | $21.78 | $32.37 | 621,200 | — | — |
| 2021-03-30 | $21.68 | $32.22 | 606,300 | — | — |
| 2021-03-29 | $22.50 | $33.44 | 468,000 | — | — |
| 2021-03-26 | $23.28 | $34.60 | 822,500 | — | — |
| 2021-03-25 | $22.91 | $34.05 | 968,300 | — | — |
| 2021-03-24 | $22.09 | $32.83 | 1,407,400 | — | — |
| 2021-03-23 | $21.54 | $32.01 | 1,040,900 | — | — |
| 2021-03-22 | $22.15 | $32.92 | 810,700 | — | — |
| 2021-03-19 | $22.43 | $33.33 | 1,672,400 | — | — |
| 2021-03-18 | $21.87 | $32.50 | 955,500 | — | — |
| 2021-03-17 | $23.70 | $35.22 | 719,800 | — | — |
| 2021-03-16 | $24.25 | $36.04 | 562,900 | — | — |
| 2021-03-15 | $25.07 | $37.26 | 614,000 | — | — |
| 2021-03-12 | $24.94 | $37.06 | 716,400 | — | — |
| 2021-03-11 | $25.78 | $38.31 | 974,800 | — | — |
| 2021-03-10 | $24.86 | $36.94 | 589,200 | — | — |
| 2021-03-09 | $23.54 | $34.98 | 722,500 | — | — |
| 2021-03-08 | $24.39 | $36.25 | 751,500 | — | — |
| 2021-03-05 | $24.56 | $36.50 | 1,083,400 | — | — |
| 2021-03-04 | $23.89 | $35.50 | 1,167,500 | — | — |
| 2021-03-03 | $22.72 | $33.76 | 988,900 | — | — |
| 2021-03-02 | $22.88 | $34.00 | 871,000 | — | — |
| 2021-03-01 | $23.88 | $35.49 | 1,008,800 | — | — |
| 2021-02-26 | $24.56 | $36.50 | 1,083,200 | — | — |
| 2021-02-25 | $25.45 | $37.82 | 963,800 | — | — |
| 2021-02-24 | $26.33 | $39.13 | 1,466,700 | — | — |
| 2021-02-23 | $25.70 | $38.19 | 1,278,900 | — | — |
| 2021-02-22 | $25.53 | $37.94 | 1,193,300 | — | — |
| 2021-02-19 | $24.00 | $35.67 | 1,006,200 | — | — |
| 2021-02-18 | $22.53 | $33.48 | 810,000 | — | — |
| 2021-02-17 | $23.19 | $34.46 | 941,300 | — | — |
| 2021-02-16 | $23.28 | $34.60 | 1,139,300 | — | — |
| 2021-02-12 | $22.43 | $33.33 | 546,900 | — | — |
| 2021-02-11 | $21.52 | $31.98 | 491,000 | — | — |
| 2021-02-10 | $21.80 | $32.40 | 656,200 | — | — |
| 2021-02-09 | $21.36 | $31.74 | 530,700 | — | — |
| 2021-02-08 | $22.14 | $32.90 | 654,600 | — | — |
| 2021-02-05 | $21.39 | $31.79 | 704,400 | — | — |
| 2021-02-04 | $21.94 | $32.61 | 932,400 | — | — |
| 2021-02-03 | $21.85 | $32.47 | 1,284,000 | — | — |
| 2021-02-02 | $19.75 | $29.35 | 960,000 | — | — |
| 2021-02-01 | $18.83 | $27.98 | 875,100 | — | — |
| 2021-01-29 | $18.76 | $27.88 | 1,500,000 | — | — |
| 2021-01-28 | $20.27 | $30.12 | 1,495,800 | — | — |
| 2021-01-27 | $21.24 | $31.57 | 1,799,000 | — | — |
| 2021-01-26 | $20.22 | $30.05 | 1,120,900 | — | — |
| 2021-01-25 | $21.35 | $31.73 | 1,195,600 | — | — |
| 2021-01-22 | $20.63 | $30.66 | 989,200 | — | — |
| 2021-01-21 | $20.54 | $30.52 | 915,700 | — | — |
| 2021-01-20 | $21.09 | $31.34 | 1,178,400 | — | — |
| 2021-01-19 | $20.48 | $30.44 | 1,057,600 | — | — |
| 2021-01-15 | $19.98 | $29.69 | 1,337,600 | — | — |
| 2021-01-14 | $20.03 | $29.77 | 1,083,500 | — | — |
| 2021-01-13 | $18.99 | $28.22 | 1,033,700 | — | — |
| 2021-01-12 | $19.09 | $28.37 | 1,157,900 | — | — |
| 2021-01-11 | $18.12 | $26.93 | 1,438,300 | — | — |
| 2021-01-08 | $16.75 | $24.89 | 1,427,200 | — | — |
| 2021-01-07 | $16.86 | $25.06 | 1,123,900 | — | — |
| 2021-01-06 | $16.06 | $23.87 | 794,000 | — | — |
| 2021-01-05 | $15.89 | $23.61 | 883,400 | — | — |
| 2021-01-04 | $15.33 | $22.78 | 1,075,200 | — | — |