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
- 2011-06-21 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 | $17.98 | $52.43 | 35,900 | — | — |
| 2021-12-30 | $17.92 | $52.26 | 41,000 | — | — |
| 2021-12-29 | $18.06 | $52.67 | 36,400 | — | — |
| 2021-12-28 | $18.03 | $52.58 | 85,600 | — | — |
| 2021-12-27 | $17.87 | $52.11 | 67,700 | — | — |
| 2021-12-23 | $17.92 | $52.26 | 54,800 | — | — |
| 2021-12-22 | $17.67 | $51.53 | 34,900 | — | — |
| 2021-12-21 | $17.47 | $50.94 | 83,200 | — | — |
| 2021-12-20 | $17.45 | $50.89 | 134,400 | — | — |
| 2021-12-17 | $17.55 | $51.18 | 101,500 | — | — |
| 2021-12-16 | $17.43 | $50.83 | 65,300 | — | — |
| 2021-12-15 | $17.29 | $50.42 | 63,000 | — | — |
| 2021-12-14 | $16.97 | $49.49 | 59,700 | — | — |
| 2021-12-13 | $17.19 | $50.13 | 55,400 | — | — |
| 2021-12-10 | $17.33 | $50.54 | 56,200 | — | — |
| 2021-12-09 | $17.30 | $50.45 | 61,500 | — | — |
| 2021-12-08 | $17.37 | $50.65 | 56,900 | — | — |
| 2021-12-07 | $17.39 | $50.71 | 73,300 | — | — |
| 2021-12-06 | $17.55 | $51.18 | 112,000 | — | — |
| 2021-12-03 | $17.55 | $51.18 | 60,100 | — | — |
| 2021-12-02 | $17.75 | $51.76 | 110,300 | — | — |
| 2021-12-01 | $17.99 | $51.27 | 100,800 | — | — |
| 2021-11-30 | $18.22 | $51.92 | 91,700 | — | — |
| 2021-11-29 | $18.31 | $52.18 | 71,000 | — | — |
| 2021-11-26 | $18.03 | $51.38 | 102,100 | — | — |
| 2021-11-24 | $18.31 | $52.18 | 58,300 | — | — |
| 2021-11-23 | $18.49 | $52.69 | 95,000 | — | — |
| 2021-11-22 | $18.63 | $53.09 | 104,600 | — | — |
| 2021-11-19 | $18.45 | $52.58 | 102,900 | — | — |
| 2021-11-18 | $18.37 | $52.35 | 43,800 | — | — |
| 2021-11-17 | $18.15 | $51.72 | 52,400 | — | — |
| 2021-11-16 | $17.94 | $51.12 | 34,200 | — | — |
| 2021-11-15 | $17.86 | $50.90 | 50,000 | — | — |
| 2021-11-12 | $17.98 | $51.24 | 39,500 | — | — |
| 2021-11-11 | $18.09 | $51.55 | 80,400 | — | — |
| 2021-11-10 | $18.07 | $51.49 | 67,300 | — | — |
| 2021-11-09 | $17.79 | $50.70 | 83,100 | — | — |
| 2021-11-08 | $17.97 | $51.21 | 99,400 | — | — |
| 2021-11-05 | $17.86 | $50.90 | 129,400 | — | — |
| 2021-11-04 | $17.63 | $50.24 | 49,300 | — | — |
| 2021-11-03 | $17.65 | $50.30 | 74,000 | — | — |
| 2021-11-02 | $17.64 | $50.27 | 63,600 | — | — |
| 2021-11-01 | $17.63 | $50.24 | 66,800 | — | — |
| 2021-10-29 | $17.66 | $50.33 | 52,200 | — | — |
| 2021-10-28 | $17.69 | $50.41 | 55,400 | — | — |
| 2021-10-27 | $17.61 | $50.18 | 63,500 | — | — |
| 2021-10-26 | $17.66 | $50.33 | 51,100 | — | — |
| 2021-10-25 | $17.66 | $50.33 | 55,700 | — | — |
| 2021-10-22 | $17.77 | $50.64 | 41,700 | — | — |
| 2021-10-21 | $17.68 | $50.38 | 54,100 | — | — |
| 2021-10-20 | $17.69 | $50.41 | 65,000 | — | — |
| 2021-10-19 | $17.71 | $50.47 | 39,700 | — | — |
| 2021-10-18 | $17.66 | $50.33 | 69,000 | — | — |
| 2021-10-15 | $17.53 | $49.95 | 49,700 | — | — |
| 2021-10-14 | $17.55 | $50.01 | 95,800 | — | — |
| 2021-10-13 | $17.54 | $49.98 | 61,300 | — | — |
| 2021-10-12 | $17.51 | $49.90 | 88,400 | — | — |
| 2021-10-11 | $17.45 | $49.73 | 62,900 | — | — |
| 2021-10-08 | $17.43 | $49.67 | 37,700 | — | — |
| 2021-10-07 | $17.43 | $49.67 | 39,500 | — | — |
| 2021-10-06 | $17.51 | $49.90 | 55,600 | — | — |
| 2021-10-05 | $17.52 | $49.93 | 79,900 | — | — |
| 2021-10-04 | $17.58 | $50.10 | 81,600 | — | — |
| 2021-10-01 | $17.60 | $50.15 | 70,900 | — | — |
| 2021-09-30 | $17.44 | $49.70 | 55,200 | — | — |
| 2021-09-29 | $17.76 | $50.61 | 105,100 | — | — |
| 2021-09-28 | $17.58 | $50.10 | 92,800 | — | — |
| 2021-09-27 | $17.88 | $50.95 | 111,100 | — | — |
| 2021-09-24 | $17.63 | $50.24 | 61,800 | — | — |
| 2021-09-23 | $17.64 | $50.27 | 63,800 | — | — |
| 2021-09-22 | $17.57 | $50.07 | 138,700 | — | — |
| 2021-09-21 | $17.68 | $50.38 | 74,400 | — | — |
| 2021-09-20 | $17.38 | $49.53 | 134,400 | — | — |
| 2021-09-17 | $17.63 | $50.24 | 105,700 | — | — |
| 2021-09-16 | $17.65 | $50.30 | 183,500 | — | — |
| 2021-09-15 | $17.95 | $51.15 | 130,700 | — | — |
| 2021-09-14 | $17.40 | $49.58 | 83,200 | — | — |
| 2021-09-13 | $17.44 | $49.70 | 246,000 | — | — |
| 2021-09-10 | $18.30 | $50.95 | 105,200 | — | — |
| 2021-09-09 | $18.29 | $50.92 | 106,100 | — | — |
| 2021-09-08 | $18.39 | $51.20 | 90,700 | — | — |
| 2021-09-07 | $18.32 | $51.01 | 241,200 | — | — |
| 2021-09-03 | $18.15 | $50.53 | 113,400 | — | — |
| 2021-09-02 | $17.88 | $49.78 | 94,300 | — | — |
| 2021-09-01 | $17.72 | $49.34 | 59,800 | — | — |
| 2021-08-31 | $17.66 | $49.17 | 93,600 | — | — |
| 2021-08-30 | $17.70 | $49.28 | 51,000 | — | — |
| 2021-08-27 | $17.84 | $49.67 | 91,700 | — | — |
| 2021-08-26 | $17.77 | $49.48 | 67,500 | — | — |
| 2021-08-25 | $17.89 | $49.81 | 65,200 | — | — |
| 2021-08-24 | $17.70 | $49.28 | 89,500 | — | — |
| 2021-08-23 | $17.64 | $49.11 | 70,200 | — | — |
| 2021-08-20 | $17.52 | $48.78 | 70,400 | — | — |
| 2021-08-19 | $17.08 | $47.56 | 112,100 | — | — |
| 2021-08-18 | $17.54 | $48.84 | 156,800 | — | — |
| 2021-08-17 | $17.60 | $49.00 | 69,300 | — | — |
| 2021-08-16 | $17.72 | $49.34 | 47,100 | — | — |
| 2021-08-13 | $17.81 | $49.59 | 49,700 | — | — |
| 2021-08-12 | $17.81 | $49.59 | 46,200 | — | — |
| 2021-08-11 | $17.87 | $49.76 | 60,900 | — | — |
| 2021-08-10 | $17.90 | $49.84 | 101,000 | — | — |
| 2021-08-09 | $17.71 | $49.31 | 82,400 | — | — |
| 2021-08-06 | $17.33 | $48.25 | 118,900 | — | — |
| 2021-08-05 | $16.83 | $46.86 | 35,800 | — | — |
| 2021-08-04 | $16.55 | $46.08 | 41,400 | — | — |
| 2021-08-03 | $16.68 | $46.44 | 59,400 | — | — |
| 2021-08-02 | $16.66 | $46.39 | 65,600 | — | — |
| 2021-07-30 | $16.80 | $46.78 | 72,800 | — | — |
| 2021-07-29 | $16.76 | $46.66 | 44,100 | — | — |
| 2021-07-28 | $16.73 | $46.58 | 44,200 | — | — |
| 2021-07-27 | $16.80 | $46.78 | 41,500 | — | — |
| 2021-07-26 | $16.83 | $46.86 | 123,400 | — | — |
| 2021-07-23 | $16.74 | $46.61 | 44,200 | — | — |
| 2021-07-22 | $16.76 | $46.66 | 50,100 | — | — |
| 2021-07-21 | $16.89 | $47.03 | 69,400 | — | — |
| 2021-07-20 | $16.78 | $46.72 | 58,900 | — | — |
| 2021-07-19 | $16.45 | $45.80 | 209,100 | — | — |
| 2021-07-16 | $16.78 | $46.72 | 52,300 | — | — |
| 2021-07-15 | $16.97 | $47.25 | 65,200 | — | — |
| 2021-07-14 | $16.96 | $47.22 | 61,400 | — | — |
| 2021-07-13 | $17.16 | $47.78 | 64,800 | — | — |
| 2021-07-12 | $17.24 | $48.00 | 68,900 | — | — |
| 2021-07-09 | $17.12 | $47.67 | 49,600 | — | — |
| 2021-07-08 | $16.87 | $46.97 | 75,400 | — | — |
| 2021-07-07 | $17.12 | $47.67 | 46,500 | — | — |
| 2021-07-06 | $17.39 | $48.42 | 79,800 | — | — |
| 2021-07-02 | $17.42 | $48.50 | 54,300 | — | — |
| 2021-07-01 | $17.34 | $48.28 | 97,100 | — | — |
| 2021-06-30 | $17.00 | $47.33 | 89,300 | — | — |
| 2021-06-29 | $17.08 | $47.56 | 124,300 | — | — |
| 2021-06-28 | $17.23 | $47.97 | 107,800 | — | — |
| 2021-06-25 | $16.97 | $47.25 | 86,300 | — | — |
| 2021-06-24 | $17.14 | $47.72 | 58,200 | — | — |
| 2021-06-23 | $17.11 | $47.64 | 65,900 | — | — |
| 2021-06-22 | $17.16 | $47.78 | 75,600 | — | — |
| 2021-06-21 | $17.32 | $48.22 | 147,700 | — | — |
| 2021-06-18 | $16.71 | $46.53 | 304,700 | — | — |
| 2021-06-17 | $16.76 | $46.66 | 189,700 | — | — |
| 2021-06-16 | $17.03 | $47.42 | 140,000 | — | — |
| 2021-06-15 | $17.03 | $47.42 | 139,200 | — | — |
| 2021-06-14 | $17.29 | $48.14 | 185,300 | — | — |
| 2021-06-11 | $17.46 | $48.61 | 170,400 | — | — |
| 2021-06-10 | $17.82 | $48.53 | 184,200 | — | — |
| 2021-06-09 | $17.89 | $48.72 | 120,600 | — | — |
| 2021-06-08 | $17.87 | $48.67 | 141,400 | — | — |
| 2021-06-07 | $17.89 | $48.72 | 100,900 | — | — |
| 2021-06-04 | $17.71 | $48.23 | 125,400 | — | — |
| 2021-06-03 | $17.69 | $48.18 | 97,000 | — | — |
| 2021-06-02 | $17.64 | $48.04 | 92,600 | — | — |
| 2021-06-01 | $17.52 | $47.71 | 130,600 | — | — |
| 2021-05-28 | $17.36 | $47.28 | 111,200 | — | — |
| 2021-05-27 | $17.14 | $46.68 | 63,000 | — | — |
| 2021-05-26 | $16.91 | $46.05 | 61,400 | — | — |
| 2021-05-25 | $16.83 | $45.83 | 124,000 | — | — |
| 2021-05-24 | $17.08 | $46.51 | 68,100 | — | — |
| 2021-05-21 | $17.08 | $46.51 | 105,800 | — | — |
| 2021-05-20 | $17.12 | $46.62 | 100,900 | — | — |
| 2021-05-19 | $17.17 | $46.76 | 125,800 | — | — |
| 2021-05-18 | $17.19 | $46.81 | 170,700 | — | — |
| 2021-05-17 | $16.97 | $46.22 | 96,900 | — | — |
| 2021-05-14 | $16.91 | $46.05 | 94,400 | — | — |
| 2021-05-13 | $16.74 | $45.59 | 139,200 | — | — |
| 2021-05-12 | $16.39 | $44.64 | 135,600 | — | — |
| 2021-05-11 | $17.11 | $46.60 | 144,100 | — | — |
| 2021-05-10 | $17.36 | $47.28 | 210,900 | — | — |
| 2021-05-07 | $17.77 | $48.39 | 202,800 | — | — |
| 2021-05-06 | $17.42 | $47.44 | 247,200 | — | — |
| 2021-05-05 | $16.85 | $45.89 | 128,300 | — | — |
| 2021-05-04 | $16.62 | $45.26 | 71,700 | — | — |
| 2021-05-03 | $16.57 | $45.13 | 81,700 | — | — |
| 2021-04-30 | $16.58 | $45.15 | 67,800 | — | — |
| 2021-04-29 | $16.67 | $45.40 | 55,300 | — | — |
| 2021-04-28 | $16.69 | $45.45 | 98,900 | — | — |
| 2021-04-27 | $16.71 | $45.51 | 86,200 | — | — |
| 2021-04-26 | $16.76 | $45.64 | 84,400 | — | — |
| 2021-04-23 | $16.89 | $46.00 | 71,200 | — | — |
| 2021-04-22 | $16.81 | $45.78 | 190,600 | — | — |
| 2021-04-21 | $16.49 | $44.91 | 108,600 | — | — |
| 2021-04-20 | $16.54 | $45.04 | 120,500 | — | — |
| 2021-04-19 | $16.67 | $45.40 | 94,500 | — | — |
| 2021-04-16 | $16.66 | $45.37 | 74,800 | — | — |
| 2021-04-15 | $16.63 | $45.29 | 92,100 | — | — |
| 2021-04-14 | $16.63 | $45.29 | 120,200 | — | — |
| 2021-04-13 | $16.93 | $46.11 | 145,000 | — | — |
| 2021-04-12 | $17.11 | $46.60 | 149,500 | — | — |
| 2021-04-09 | $16.95 | $46.16 | 206,000 | — | — |
| 2021-04-08 | $16.75 | $45.62 | 115,700 | — | — |
| 2021-04-07 | $16.85 | $45.89 | 186,100 | — | — |
| 2021-04-06 | $16.60 | $45.21 | 367,000 | — | — |
| 2021-04-05 | $15.90 | $43.30 | 110,300 | — | — |
| 2021-04-01 | $15.70 | $42.76 | 84,500 | — | — |
| 2021-03-31 | $15.55 | $42.35 | 99,600 | — | — |
| 2021-03-30 | $15.67 | $42.67 | 90,700 | — | — |
| 2021-03-29 | $15.61 | $42.51 | 203,200 | — | — |
| 2021-03-26 | $15.39 | $41.91 | 104,300 | — | — |
| 2021-03-25 | $15.34 | $41.78 | 182,500 | — | — |
| 2021-03-24 | $14.92 | $40.63 | 88,600 | — | — |
| 2021-03-23 | $14.90 | $40.58 | 142,400 | — | — |
| 2021-03-22 | $15.25 | $41.53 | 145,100 | — | — |
| 2021-03-19 | $15.60 | $42.48 | 179,300 | — | — |
| 2021-03-18 | $15.25 | $41.53 | 179,400 | — | — |
| 2021-03-17 | $15.33 | $41.75 | 170,200 | — | — |
| 2021-03-16 | $15.22 | $41.45 | 177,100 | — | — |
| 2021-03-15 | $15.25 | $41.53 | 251,600 | — | — |
| 2021-03-12 | $15.01 | $40.88 | 189,800 | — | — |
| 2021-03-11 | $14.99 | $40.82 | 253,100 | — | — |
| 2021-03-10 | $15.52 | $41.23 | 310,300 | — | — |
| 2021-03-09 | $15.63 | $41.52 | 183,500 | — | — |
| 2021-03-08 | $15.57 | $41.36 | 231,800 | — | — |
| 2021-03-05 | $15.26 | $40.54 | 185,400 | — | — |
| 2021-03-04 | $15.53 | $41.26 | 198,100 | — | — |
| 2021-03-03 | $15.55 | $41.31 | 185,900 | — | — |
| 2021-03-02 | $15.46 | $41.07 | 166,600 | — | — |
| 2021-03-01 | $15.18 | $40.33 | 286,800 | — | — |
| 2021-02-26 | $15.02 | $39.90 | 243,900 | — | — |
| 2021-02-25 | $14.56 | $38.68 | 136,600 | — | — |
| 2021-02-24 | $14.67 | $38.97 | 141,400 | — | — |
| 2021-02-23 | $14.40 | $38.26 | 167,700 | — | — |
| 2021-02-22 | $14.07 | $37.38 | 102,500 | — | — |
| 2021-02-19 | $13.97 | $37.11 | 124,300 | — | — |
| 2021-02-18 | $14.03 | $37.27 | 136,400 | — | — |
| 2021-02-17 | $13.90 | $36.93 | 129,400 | — | — |
| 2021-02-16 | $14.00 | $37.19 | 212,900 | — | — |
| 2021-02-12 | $13.93 | $37.01 | 182,100 | — | — |
| 2021-02-11 | $13.90 | $36.93 | 346,900 | — | — |
| 2021-02-10 | $13.34 | $35.44 | 110,100 | — | — |
| 2021-02-09 | $13.23 | $35.15 | 88,300 | — | — |
| 2021-02-08 | $13.41 | $35.63 | 157,300 | — | — |
| 2021-02-05 | $13.54 | $35.97 | 67,100 | — | — |
| 2021-02-04 | $13.48 | $35.81 | 101,500 | — | — |
| 2021-02-03 | $13.30 | $35.33 | 99,000 | — | — |
| 2021-02-02 | $13.12 | $34.86 | 81,400 | — | — |
| 2021-02-01 | $12.90 | $34.27 | 106,900 | — | — |
| 2021-01-29 | $12.80 | $34.01 | 131,600 | — | — |
| 2021-01-28 | $13.09 | $34.78 | 127,700 | — | — |
| 2021-01-27 | $13.13 | $34.88 | 154,600 | — | — |
| 2021-01-26 | $13.51 | $35.89 | 214,800 | — | — |
| 2021-01-25 | $13.55 | $36.00 | 257,500 | — | — |
| 2021-01-22 | $13.49 | $35.84 | 129,500 | — | — |
| 2021-01-21 | $13.73 | $36.48 | 167,700 | — | — |
| 2021-01-20 | $13.61 | $36.16 | 86,200 | — | — |
| 2021-01-19 | $13.58 | $36.08 | 119,300 | — | — |
| 2021-01-15 | $13.71 | $36.42 | 63,100 | — | — |
| 2021-01-14 | $13.64 | $36.24 | 121,400 | — | — |
| 2021-01-13 | $13.53 | $35.94 | 69,200 | — | — |
| 2021-01-12 | $13.44 | $35.71 | 58,800 | — | — |
| 2021-01-11 | $13.25 | $35.20 | 118,000 | — | — |
| 2021-01-08 | $13.55 | $36.00 | 86,000 | — | — |
| 2021-01-07 | $13.53 | $35.94 | 113,500 | — | — |
| 2021-01-06 | $13.17 | $34.99 | 134,300 | — | — |
| 2021-01-05 | $13.03 | $34.62 | 106,600 | — | — |
| 2021-01-04 | $12.78 | $33.95 | 177,500 | — | — |