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
- 2015-11-20 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 | $15.18 | $15.18 | 49,100 | — | — |
| 2021-12-30 | $15.22 | $15.22 | 77,600 | — | — |
| 2021-12-29 | $15.27 | $15.27 | 63,500 | — | — |
| 2021-12-28 | $15.15 | $15.15 | 69,500 | — | — |
| 2021-12-27 | $15.47 | $15.47 | 97,100 | — | — |
| 2021-12-23 | $15.14 | $15.14 | 56,700 | — | — |
| 2021-12-22 | $15.01 | $15.01 | 74,000 | — | — |
| 2021-12-21 | $14.90 | $14.90 | 107,200 | — | — |
| 2021-12-20 | $14.55 | $14.55 | 120,900 | — | — |
| 2021-12-17 | $14.76 | $14.76 | 173,800 | — | — |
| 2021-12-16 | $14.84 | $14.84 | 200,800 | — | — |
| 2021-12-15 | $15.68 | $15.68 | 124,900 | — | — |
| 2021-12-14 | $15.68 | $15.68 | 125,600 | — | — |
| 2021-12-13 | $15.77 | $15.77 | 161,200 | — | — |
| 2021-12-10 | $16.33 | $16.33 | 142,600 | — | — |
| 2021-12-09 | $16.46 | $16.46 | 310,100 | — | — |
| 2021-12-08 | $15.86 | $15.86 | 97,400 | — | — |
| 2021-12-07 | $15.93 | $15.93 | 183,200 | — | — |
| 2021-12-06 | $14.96 | $14.96 | 322,600 | — | — |
| 2021-12-03 | $14.98 | $14.98 | 382,800 | — | — |
| 2021-12-02 | $16.09 | $16.09 | 631,500 | — | — |
| 2021-12-01 | $13.59 | $13.59 | 152,000 | — | — |
| 2021-11-30 | $13.87 | $13.87 | 359,400 | — | — |
| 2021-11-29 | $14.32 | $14.32 | 168,700 | — | — |
| 2021-11-26 | $14.64 | $14.64 | 102,700 | — | — |
| 2021-11-24 | $14.73 | $14.73 | 138,900 | — | — |
| 2021-11-23 | $15.06 | $15.06 | 145,400 | — | — |
| 2021-11-22 | $15.71 | $15.71 | 116,000 | — | — |
| 2021-11-19 | $15.55 | $15.55 | 113,500 | — | — |
| 2021-11-18 | $15.80 | $15.80 | 143,600 | — | — |
| 2021-11-17 | $15.90 | $15.90 | 112,600 | — | — |
| 2021-11-16 | $16.27 | $16.27 | 89,300 | — | — |
| 2021-11-15 | $16.43 | $16.43 | 100,200 | — | — |
| 2021-11-12 | $16.52 | $16.52 | 110,000 | — | — |
| 2021-11-11 | $16.75 | $16.75 | 78,600 | — | — |
| 2021-11-10 | $16.49 | $16.49 | 102,100 | — | — |
| 2021-11-09 | $16.66 | $16.66 | 172,300 | — | — |
| 2021-11-08 | $16.61 | $16.61 | 105,300 | — | — |
| 2021-11-05 | $16.60 | $16.60 | 129,800 | — | — |
| 2021-11-04 | $15.83 | $15.83 | 180,200 | — | — |
| 2021-11-03 | $15.66 | $15.66 | 135,300 | — | — |
| 2021-11-02 | $15.18 | $15.18 | 106,300 | — | — |
| 2021-11-01 | $14.87 | $14.87 | 117,200 | — | — |
| 2021-10-29 | $14.33 | $14.33 | 74,700 | — | — |
| 2021-10-28 | $14.15 | $14.15 | 68,500 | — | — |
| 2021-10-27 | $13.84 | $13.84 | 124,300 | — | — |
| 2021-10-26 | $14.68 | $14.68 | 72,600 | — | — |
| 2021-10-25 | $14.84 | $14.84 | 90,200 | — | — |
| 2021-10-22 | $14.69 | $14.69 | 89,700 | — | — |
| 2021-10-21 | $14.59 | $14.59 | 59,800 | — | — |
| 2021-10-20 | $14.42 | $14.42 | 81,700 | — | — |
| 2021-10-19 | $14.40 | $14.40 | 110,700 | — | — |
| 2021-10-18 | $14.66 | $14.66 | 77,300 | — | — |
| 2021-10-15 | $14.52 | $14.52 | 116,700 | — | — |
| 2021-10-14 | $14.57 | $14.57 | 106,600 | — | — |
| 2021-10-13 | $14.23 | $14.23 | 93,300 | — | — |
| 2021-10-12 | $13.79 | $13.79 | 72,300 | — | — |
| 2021-10-11 | $13.97 | $13.97 | 90,800 | — | — |
| 2021-10-08 | $14.19 | $14.19 | 98,100 | — | — |
| 2021-10-07 | $14.27 | $14.27 | 73,500 | — | — |
| 2021-10-06 | $14.00 | $14.00 | 109,800 | — | — |
| 2021-10-05 | $14.53 | $14.53 | 230,200 | — | — |
| 2021-10-04 | $14.13 | $14.13 | 120,900 | — | — |
| 2021-10-01 | $13.88 | $13.88 | 133,600 | — | — |
| 2021-09-30 | $13.63 | $13.63 | 449,800 | — | — |
| 2021-09-29 | $14.18 | $14.18 | 160,600 | — | — |
| 2021-09-28 | $14.22 | $14.22 | 140,600 | — | — |
| 2021-09-27 | $14.07 | $14.07 | 123,300 | — | — |
| 2021-09-24 | $14.06 | $14.06 | 106,400 | — | — |
| 2021-09-23 | $14.38 | $14.38 | 88,800 | — | — |
| 2021-09-22 | $14.19 | $14.19 | 123,700 | — | — |
| 2021-09-21 | $13.94 | $13.94 | 126,100 | — | — |
| 2021-09-20 | $14.18 | $14.18 | 170,500 | — | — |
| 2021-09-17 | $14.31 | $14.31 | 204,900 | — | — |
| 2021-09-16 | $14.45 | $14.45 | 108,800 | — | — |
| 2021-09-15 | $14.46 | $14.46 | 173,500 | — | — |
| 2021-09-14 | $14.18 | $14.18 | 165,900 | — | — |
| 2021-09-13 | $14.76 | $14.76 | 97,800 | — | — |
| 2021-09-10 | $14.68 | $14.68 | 98,500 | — | — |
| 2021-09-09 | $14.90 | $14.90 | 106,100 | — | — |
| 2021-09-08 | $14.57 | $14.57 | 248,300 | — | — |
| 2021-09-07 | $15.00 | $15.00 | 184,500 | — | — |
| 2021-09-03 | $15.34 | $15.34 | 175,600 | — | — |
| 2021-09-02 | $15.43 | $15.43 | 344,700 | — | — |
| 2021-09-01 | $15.86 | $15.86 | 189,600 | — | — |
| 2021-08-31 | $15.56 | $15.56 | 160,100 | — | — |
| 2021-08-30 | $16.03 | $16.03 | 137,500 | — | — |
| 2021-08-27 | $16.07 | $16.07 | 144,600 | — | — |
| 2021-08-26 | $15.58 | $15.58 | 98,900 | — | — |
| 2021-08-25 | $15.70 | $15.70 | 147,500 | — | — |
| 2021-08-24 | $15.53 | $15.53 | 119,700 | — | — |
| 2021-08-23 | $15.23 | $15.23 | 81,700 | — | — |
| 2021-08-20 | $14.79 | $14.79 | 154,000 | — | — |
| 2021-08-19 | $14.51 | $14.51 | 206,600 | — | — |
| 2021-08-18 | $14.74 | $14.74 | 192,000 | — | — |
| 2021-08-17 | $15.39 | $15.39 | 207,300 | — | — |
| 2021-08-16 | $15.10 | $15.10 | 108,200 | — | — |
| 2021-08-13 | $15.44 | $15.44 | 97,300 | — | — |
| 2021-08-12 | $15.81 | $15.81 | 91,400 | — | — |
| 2021-08-11 | $16.02 | $16.02 | 159,000 | — | — |
| 2021-08-10 | $15.84 | $15.84 | 121,700 | — | — |
| 2021-08-09 | $15.40 | $15.40 | 246,700 | — | — |
| 2021-08-06 | $15.92 | $15.92 | 124,300 | — | — |
| 2021-08-05 | $15.76 | $15.76 | 82,700 | — | — |
| 2021-08-04 | $15.65 | $15.65 | 131,600 | — | — |
| 2021-08-03 | $15.77 | $15.77 | 264,600 | — | — |
| 2021-08-02 | $16.27 | $16.27 | 356,200 | — | — |
| 2021-07-30 | $14.97 | $14.97 | 2,567,000 | — | — |
| 2021-07-29 | $15.61 | $15.61 | 423,100 | — | — |
| 2021-07-28 | $15.82 | $15.82 | 434,600 | — | — |
| 2021-07-27 | $16.36 | $16.36 | 206,200 | — | — |
| 2021-07-26 | $16.83 | $16.83 | 204,900 | — | — |
| 2021-07-23 | $16.98 | $16.98 | 223,200 | — | — |
| 2021-07-22 | $17.90 | $17.90 | 115,800 | — | — |
| 2021-07-21 | $18.35 | $18.35 | 102,800 | — | — |
| 2021-07-20 | $17.71 | $17.71 | 170,500 | — | — |
| 2021-07-19 | $17.35 | $17.35 | 167,600 | — | — |
| 2021-07-16 | $17.51 | $17.51 | 195,900 | — | — |
| 2021-07-15 | $17.77 | $17.77 | 202,900 | — | — |
| 2021-07-14 | $18.23 | $18.23 | 132,600 | — | — |
| 2021-07-13 | $18.41 | $18.41 | 183,900 | — | — |
| 2021-07-12 | $18.81 | $18.81 | 99,500 | — | — |
| 2021-07-09 | $19.10 | $19.10 | 222,100 | — | — |
| 2021-07-08 | $18.67 | $18.67 | 237,000 | — | — |
| 2021-07-07 | $19.48 | $19.48 | 225,100 | — | — |
| 2021-07-06 | $18.98 | $18.98 | 213,100 | — | — |
| 2021-07-02 | $19.41 | $19.41 | 148,800 | — | — |
| 2021-07-01 | $19.62 | $19.62 | 368,000 | — | — |
| 2021-06-30 | $20.65 | $20.65 | 1,624,700 | — | — |
| 2021-06-29 | $18.63 | $18.63 | 429,200 | — | — |
| 2021-06-28 | $17.38 | $17.38 | 93,700 | — | — |
| 2021-06-25 | $17.07 | $17.07 | 657,600 | — | — |
| 2021-06-24 | $17.14 | $17.14 | 112,100 | — | — |
| 2021-06-23 | $16.72 | $16.72 | 133,700 | — | — |
| 2021-06-22 | $16.20 | $16.20 | 423,700 | — | — |
| 2021-06-21 | $16.76 | $16.76 | 126,500 | — | — |
| 2021-06-18 | $16.20 | $16.20 | 156,100 | — | — |
| 2021-06-17 | $16.45 | $16.45 | 177,300 | — | — |
| 2021-06-16 | $17.31 | $17.31 | 110,800 | — | — |
| 2021-06-15 | $17.54 | $17.54 | 126,400 | — | — |
| 2021-06-14 | $17.87 | $17.87 | 84,100 | — | — |
| 2021-06-11 | $17.47 | $17.47 | 59,600 | — | — |
| 2021-06-10 | $17.33 | $17.33 | 65,700 | — | — |
| 2021-06-09 | $17.72 | $17.72 | 90,600 | — | — |
| 2021-06-08 | $17.79 | $17.79 | 147,400 | — | — |
| 2021-06-07 | $17.60 | $17.60 | 394,500 | — | — |
| 2021-06-04 | $16.37 | $16.37 | 161,600 | — | — |
| 2021-06-03 | $15.94 | $15.94 | 438,900 | — | — |
| 2021-06-02 | $17.12 | $17.12 | 302,700 | — | — |
| 2021-06-01 | $16.76 | $16.76 | 93,600 | — | — |
| 2021-05-28 | $16.10 | $16.10 | 72,800 | — | — |
| 2021-05-27 | $16.20 | $16.20 | 137,700 | — | — |
| 2021-05-26 | $15.68 | $15.68 | 50,900 | — | — |
| 2021-05-25 | $15.37 | $15.37 | 76,200 | — | — |
| 2021-05-24 | $15.68 | $15.68 | 96,900 | — | — |
| 2021-05-21 | $15.37 | $15.37 | 135,600 | — | — |
| 2021-05-20 | $15.60 | $15.60 | 126,900 | — | — |
| 2021-05-19 | $16.01 | $16.01 | 175,300 | — | — |
| 2021-05-18 | $16.52 | $16.52 | 111,700 | — | — |
| 2021-05-17 | $17.07 | $17.07 | 146,200 | — | — |
| 2021-05-14 | $16.63 | $16.63 | 111,000 | — | — |
| 2021-05-13 | $15.65 | $15.65 | 159,600 | — | — |
| 2021-05-12 | $15.48 | $15.48 | 209,600 | — | — |
| 2021-05-11 | $17.01 | $17.01 | 283,100 | — | — |
| 2021-05-10 | $16.29 | $16.29 | 96,600 | — | — |
| 2021-05-07 | $16.56 | $16.56 | 172,500 | — | — |
| 2021-05-06 | $16.75 | $16.75 | 98,200 | — | — |
| 2021-05-05 | $16.70 | $16.70 | 126,000 | — | — |
| 2021-05-04 | $16.19 | $16.19 | 96,200 | — | — |
| 2021-05-03 | $16.07 | $16.07 | 144,800 | — | — |
| 2021-04-30 | $15.47 | $15.47 | 166,900 | — | — |
| 2021-04-29 | $15.73 | $15.73 | 184,500 | — | — |
| 2021-04-28 | $16.32 | $16.32 | 335,000 | — | — |
| 2021-04-27 | $17.09 | $17.09 | 501,800 | — | — |
| 2021-04-26 | $16.28 | $16.28 | 772,200 | — | — |
| 2021-04-23 | $15.88 | $15.88 | 118,300 | — | — |
| 2021-04-22 | $15.26 | $15.26 | 99,900 | — | — |
| 2021-04-21 | $15.32 | $15.32 | 87,000 | — | — |
| 2021-04-20 | $15.21 | $15.21 | 179,100 | — | — |
| 2021-04-19 | $15.85 | $15.85 | 207,100 | — | — |
| 2021-04-16 | $16.18 | $16.18 | 90,000 | — | — |
| 2021-04-15 | $16.01 | $16.01 | 114,900 | — | — |
| 2021-04-14 | $15.91 | $15.91 | 131,000 | — | — |
| 2021-04-13 | $15.80 | $15.80 | 216,200 | — | — |
| 2021-04-12 | $15.89 | $15.89 | 143,500 | — | — |
| 2021-04-09 | $16.36 | $16.36 | 124,200 | — | — |
| 2021-04-08 | $16.46 | $16.46 | 102,000 | — | — |
| 2021-04-07 | $16.36 | $16.36 | 89,600 | — | — |
| 2021-04-06 | $16.49 | $16.49 | 134,400 | — | — |
| 2021-04-05 | $16.40 | $16.40 | 186,000 | — | — |
| 2021-04-01 | $15.99 | $15.99 | 239,900 | — | — |
| 2021-03-31 | $16.94 | $16.94 | 632,000 | — | — |
| 2021-03-30 | $16.64 | $16.64 | 362,300 | — | — |
| 2021-03-29 | $15.89 | $15.89 | 272,500 | — | — |
| 2021-03-26 | $15.73 | $15.73 | 239,300 | — | — |
| 2021-03-25 | $15.98 | $15.98 | 389,600 | — | — |
| 2021-03-24 | $15.00 | $15.00 | 350,100 | — | — |
| 2021-03-23 | $15.05 | $15.05 | 267,500 | — | — |
| 2021-03-22 | $15.45 | $15.45 | 305,000 | — | — |
| 2021-03-19 | $15.05 | $15.05 | 453,500 | — | — |
| 2021-03-18 | $15.10 | $15.10 | 1,094,800 | — | — |
| 2021-03-17 | $16.77 | $16.77 | 495,400 | — | — |
| 2021-03-16 | $15.64 | $15.64 | 194,900 | — | — |
| 2021-03-15 | $15.75 | $15.75 | 206,300 | — | — |
| 2021-03-12 | $15.12 | $15.12 | 174,200 | — | — |
| 2021-03-11 | $14.77 | $14.77 | 107,300 | — | — |
| 2021-03-10 | $14.51 | $14.51 | 135,200 | — | — |
| 2021-03-09 | $14.62 | $14.62 | 146,000 | — | — |
| 2021-03-08 | $14.35 | $14.35 | 221,400 | — | — |
| 2021-03-05 | $14.35 | $14.35 | 170,200 | — | — |
| 2021-03-04 | $14.13 | $14.13 | 245,300 | — | — |
| 2021-03-03 | $15.18 | $15.18 | 463,600 | — | — |
| 2021-03-02 | $14.21 | $14.21 | 208,300 | — | — |
| 2021-03-01 | $14.51 | $14.51 | 147,200 | — | — |
| 2021-02-26 | $13.98 | $13.98 | 160,200 | — | — |
| 2021-02-25 | $13.82 | $13.82 | 187,000 | — | — |
| 2021-02-24 | $14.53 | $14.53 | 170,800 | — | — |
| 2021-02-23 | $13.46 | $13.46 | 377,500 | — | — |
| 2021-02-22 | $14.70 | $14.70 | 657,700 | — | — |
| 2021-02-19 | $13.84 | $13.84 | 110,200 | — | — |
| 2021-02-18 | $13.43 | $13.43 | 183,400 | — | — |
| 2021-02-17 | $13.36 | $13.36 | 193,700 | — | — |
| 2021-02-16 | $14.07 | $14.07 | 145,400 | — | — |
| 2021-02-12 | $13.91 | $13.91 | 84,900 | — | — |
| 2021-02-11 | $13.86 | $13.86 | 144,700 | — | — |
| 2021-02-10 | $14.12 | $14.12 | 122,100 | — | — |
| 2021-02-09 | $14.24 | $14.24 | 241,700 | — | — |
| 2021-02-08 | $14.96 | $14.96 | 192,800 | — | — |
| 2021-02-05 | $14.63 | $14.63 | 220,500 | — | — |
| 2021-02-04 | $14.10 | $14.10 | 194,200 | — | — |
| 2021-02-03 | $14.05 | $14.05 | 306,800 | — | — |
| 2021-02-02 | $13.21 | $13.21 | 189,200 | — | — |
| 2021-02-01 | $12.62 | $12.62 | 168,800 | — | — |
| 2021-01-29 | $12.47 | $12.47 | 229,200 | — | — |
| 2021-01-28 | $12.61 | $12.61 | 146,300 | — | — |
| 2021-01-27 | $12.96 | $12.96 | 271,100 | — | — |
| 2021-01-26 | $12.86 | $12.86 | 167,900 | — | — |
| 2021-01-25 | $12.71 | $12.71 | 182,600 | — | — |
| 2021-01-22 | $12.31 | $12.31 | 164,100 | — | — |
| 2021-01-21 | $12.42 | $12.42 | 167,700 | — | — |
| 2021-01-20 | $12.30 | $12.30 | 158,700 | — | — |
| 2021-01-19 | $12.61 | $12.61 | 124,500 | — | — |
| 2021-01-15 | $12.66 | $12.66 | 314,300 | — | — |
| 2021-01-14 | $12.52 | $12.52 | 198,000 | — | — |
| 2021-01-13 | $12.37 | $12.37 | 149,700 | — | — |
| 2021-01-12 | $12.36 | $12.36 | 232,800 | — | — |
| 2021-01-11 | $11.91 | $11.91 | 214,300 | — | — |
| 2021-01-08 | $11.73 | $11.73 | 180,900 | — | — |
| 2021-01-07 | $11.73 | $11.73 | 289,800 | — | — |
| 2021-01-06 | $12.01 | $12.01 | 502,000 | — | — |
| 2021-01-05 | $11.40 | $11.40 | 463,400 | — | — |
| 2021-01-04 | $10.83 | $10.83 | 327,200 | — | — |