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
- 2012-04-12 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 | $16.05 | $16.05 | 25,100 | — | — |
| 2021-12-30 | $15.85 | $15.85 | 34,800 | — | — |
| 2021-12-29 | $16.01 | $16.01 | 17,800 | — | — |
| 2021-12-28 | $16.16 | $16.16 | 13,100 | — | — |
| 2021-12-27 | $15.63 | $15.63 | 40,200 | — | — |
| 2021-12-23 | $15.63 | $15.63 | 30,600 | — | — |
| 2021-12-22 | $15.92 | $15.92 | 56,000 | — | — |
| 2021-12-21 | $14.88 | $14.88 | 49,500 | — | — |
| 2021-12-20 | $14.83 | $14.83 | 165,700 | — | — |
| 2021-12-17 | $15.27 | $15.27 | 19,100 | — | — |
| 2021-12-16 | $15.77 | $15.77 | 21,000 | — | — |
| 2021-12-15 | $15.68 | $15.68 | 59,600 | — | — |
| 2021-12-14 | $16.18 | $16.18 | 20,200 | — | — |
| 2021-12-13 | $16.41 | $16.41 | 38,000 | — | — |
| 2021-12-10 | $17.07 | $17.07 | 42,200 | — | — |
| 2021-12-09 | $17.57 | $17.57 | 28,400 | — | — |
| 2021-12-08 | $17.79 | $17.79 | 37,700 | — | — |
| 2021-12-07 | $17.64 | $17.64 | 40,800 | — | — |
| 2021-12-06 | $17.17 | $17.17 | 26,000 | — | — |
| 2021-12-03 | $16.62 | $16.62 | 67,000 | — | — |
| 2021-12-02 | $17.26 | $17.26 | 45,900 | — | — |
| 2021-12-01 | $17.22 | $17.22 | 24,200 | — | — |
| 2021-11-30 | $17.60 | $17.60 | 34,400 | — | — |
| 2021-11-29 | $17.81 | $17.81 | 37,600 | — | — |
| 2021-11-26 | $18.51 | $18.51 | 14,400 | — | — |
| 2021-11-24 | $19.19 | $19.19 | 23,400 | — | — |
| 2021-11-23 | $18.95 | $18.95 | 35,800 | — | — |
| 2021-11-22 | $18.87 | $18.87 | 32,400 | — | — |
| 2021-11-19 | $19.34 | $19.34 | 45,500 | — | — |
| 2021-11-18 | $19.58 | $19.58 | 65,900 | — | — |
| 2021-11-17 | $20.52 | $20.52 | 28,500 | — | — |
| 2021-11-16 | $20.88 | $20.88 | 22,800 | — | — |
| 2021-11-15 | $20.17 | $20.17 | 19,200 | — | — |
| 2021-11-12 | $20.29 | $20.29 | 26,200 | — | — |
| 2021-11-11 | $20.61 | $20.61 | 12,900 | — | — |
| 2021-11-10 | $21.28 | $21.28 | 38,100 | — | — |
| 2021-11-09 | $21.42 | $21.42 | 53,700 | — | — |
| 2021-11-08 | $22.08 | $22.08 | 17,200 | — | — |
| 2021-11-05 | $22.34 | $22.34 | 35,100 | — | — |
| 2021-11-04 | $22.77 | $22.77 | 20,700 | — | — |
| 2021-11-03 | $22.91 | $22.91 | 18,100 | — | — |
| 2021-11-02 | $22.87 | $22.87 | 18,200 | — | — |
| 2021-11-01 | $22.94 | $22.94 | 20,400 | — | — |
| 2021-10-29 | $22.51 | $22.51 | 29,500 | — | — |
| 2021-10-28 | $22.70 | $22.70 | 15,000 | — | — |
| 2021-10-27 | $23.01 | $23.01 | 15,400 | — | — |
| 2021-10-26 | $23.13 | $23.13 | 27,300 | — | — |
| 2021-10-25 | $23.71 | $23.71 | 22,100 | — | — |
| 2021-10-22 | $23.44 | $23.44 | 31,200 | — | — |
| 2021-10-21 | $23.85 | $23.85 | 6,000 | — | — |
| 2021-10-20 | $24.60 | $24.60 | 18,900 | — | — |
| 2021-10-19 | $24.17 | $24.17 | 43,800 | — | — |
| 2021-10-18 | $23.57 | $23.57 | 18,400 | — | — |
| 2021-10-15 | $23.41 | $23.41 | 32,100 | — | — |
| 2021-10-14 | $23.43 | $23.43 | 13,200 | — | — |
| 2021-10-13 | $22.99 | $22.99 | 25,800 | — | — |
| 2021-10-12 | $22.06 | $22.06 | 35,500 | — | — |
| 2021-10-11 | $22.08 | $22.08 | 33,600 | — | — |
| 2021-10-08 | $22.20 | $22.20 | 17,800 | — | — |
| 2021-10-07 | $22.09 | $22.09 | 21,300 | — | — |
| 2021-10-06 | $21.80 | $21.80 | 59,000 | — | — |
| 2021-10-05 | $22.45 | $22.45 | 72,800 | — | — |
| 2021-10-04 | $21.91 | $21.91 | 64,200 | — | — |
| 2021-10-01 | $21.89 | $21.89 | 57,600 | — | — |
| 2021-09-30 | $22.54 | $22.54 | 52,600 | — | — |
| 2021-09-29 | $21.50 | $21.50 | 22,900 | — | — |
| 2021-09-28 | $21.25 | $21.25 | 34,000 | — | — |
| 2021-09-27 | $20.50 | $20.50 | 92,100 | — | — |
| 2021-09-24 | $19.26 | $19.26 | 24,100 | — | — |
| 2021-09-23 | $19.24 | $19.24 | 24,600 | — | — |
| 2021-09-22 | $19.74 | $19.74 | 24,400 | — | — |
| 2021-09-21 | $19.24 | $19.24 | 22,300 | — | — |
| 2021-09-20 | $19.62 | $19.62 | 31,800 | — | — |
| 2021-09-17 | $19.00 | $19.00 | 25,600 | — | — |
| 2021-09-16 | $19.54 | $19.54 | 5,100 | — | — |
| 2021-09-15 | $20.00 | $20.00 | 31,600 | — | — |
| 2021-09-14 | $19.23 | $19.23 | 41,900 | — | — |
| 2021-09-13 | $19.78 | $19.78 | 50,200 | — | — |
| 2021-09-10 | $19.70 | $19.70 | 18,200 | — | — |
| 2021-09-09 | $19.48 | $19.48 | 16,500 | — | — |
| 2021-09-08 | $19.38 | $19.38 | 22,500 | — | — |
| 2021-09-07 | $19.39 | $19.39 | 29,200 | — | — |
| 2021-09-03 | $19.64 | $19.64 | 12,200 | — | — |
| 2021-09-02 | $19.86 | $19.86 | 27,600 | — | — |
| 2021-09-01 | $19.71 | $19.71 | 7,600 | — | — |
| 2021-08-31 | $19.25 | $19.25 | 20,100 | — | — |
| 2021-08-30 | $19.60 | $19.60 | 4,500 | — | — |
| 2021-08-27 | $19.64 | $19.64 | 17,500 | — | — |
| 2021-08-26 | $19.20 | $19.20 | 12,800 | — | — |
| 2021-08-25 | $19.18 | $19.18 | 7,600 | — | — |
| 2021-08-24 | $19.58 | $19.58 | 23,700 | — | — |
| 2021-08-23 | $19.14 | $19.14 | 21,800 | — | — |
| 2021-08-20 | $18.61 | $18.61 | 20,000 | — | — |
| 2021-08-19 | $18.40 | $18.40 | 80,600 | — | — |
| 2021-08-18 | $19.24 | $19.24 | 23,700 | — | — |
| 2021-08-17 | $19.24 | $19.24 | 17,200 | — | — |
| 2021-08-16 | $19.17 | $19.17 | 16,600 | — | — |
| 2021-08-13 | $19.38 | $19.38 | 40,200 | — | — |
| 2021-08-12 | $20.57 | $20.57 | 12,900 | — | — |
| 2021-08-11 | $20.74 | $20.74 | 16,700 | — | — |
| 2021-08-10 | $20.28 | $20.28 | 12,000 | — | — |
| 2021-08-09 | $19.96 | $19.96 | 34,700 | — | — |
| 2021-08-06 | $19.56 | $19.56 | 82,500 | — | — |
| 2021-08-05 | $19.99 | $19.99 | 31,100 | — | — |
| 2021-08-04 | $19.43 | $19.43 | 71,300 | — | — |
| 2021-08-03 | $21.09 | $21.09 | 32,900 | — | — |
| 2021-08-02 | $21.07 | $21.07 | 28,400 | — | — |
| 2021-07-30 | $21.72 | $21.72 | 20,400 | — | — |
| 2021-07-29 | $21.83 | $21.83 | 20,800 | — | — |
| 2021-07-28 | $21.74 | $21.74 | 42,200 | — | — |
| 2021-07-27 | $21.91 | $21.91 | 22,800 | — | — |
| 2021-07-26 | $22.38 | $22.38 | 48,800 | — | — |
| 2021-07-23 | $21.08 | $21.08 | 47,800 | — | — |
| 2021-07-22 | $21.04 | $21.04 | 21,400 | — | — |
| 2021-07-21 | $21.12 | $21.12 | 45,800 | — | — |
| 2021-07-20 | $20.73 | $20.73 | 89,700 | — | — |
| 2021-07-19 | $21.12 | $21.12 | 94,700 | — | — |
| 2021-07-16 | $21.69 | $21.69 | 56,700 | — | — |
| 2021-07-15 | $22.34 | $22.34 | 43,200 | — | — |
| 2021-07-14 | $22.24 | $22.24 | 30,500 | — | — |
| 2021-07-13 | $22.96 | $22.96 | 31,200 | — | — |
| 2021-07-12 | $23.22 | $23.22 | 26,600 | — | — |
| 2021-07-09 | $23.98 | $23.98 | 58,200 | — | — |
| 2021-07-08 | $22.47 | $22.47 | 48,500 | — | — |
| 2021-07-07 | $22.62 | $22.62 | 59,900 | — | — |
| 2021-07-06 | $23.15 | $23.15 | 42,100 | — | — |
| 2021-07-02 | $24.01 | $24.01 | 27,600 | — | — |
| 2021-07-01 | $24.25 | $24.25 | 34,300 | — | — |
| 2021-06-30 | $23.48 | $23.48 | 17,400 | — | — |
| 2021-06-29 | $23.02 | $23.02 | 73,800 | — | — |
| 2021-06-28 | $23.24 | $23.24 | 44,000 | — | — |
| 2021-06-25 | $24.99 | $24.99 | 44,700 | — | — |
| 2021-06-24 | $24.74 | $24.74 | 50,300 | — | — |
| 2021-06-23 | $24.09 | $24.09 | 31,800 | — | — |
| 2021-06-22 | $24.17 | $24.17 | 56,100 | — | — |
| 2021-06-21 | $23.70 | $23.70 | 53,600 | — | — |
| 2021-06-18 | $23.22 | $23.22 | 40,300 | — | — |
| 2021-06-17 | $23.49 | $23.49 | 106,300 | — | — |
| 2021-06-16 | $23.59 | $23.59 | 131,700 | — | — |
| 2021-06-15 | $24.69 | $24.69 | 26,800 | — | — |
| 2021-06-14 | $23.81 | $23.81 | 65,600 | — | — |
| 2021-06-11 | $24.63 | $24.63 | 32,700 | — | — |
| 2021-06-10 | $24.51 | $24.51 | 56,000 | — | — |
| 2021-06-09 | $23.83 | $23.83 | 81,600 | — | — |
| 2021-06-08 | $24.14 | $24.14 | 52,800 | — | — |
| 2021-06-07 | $24.09 | $24.09 | 78,000 | — | — |
| 2021-06-04 | $24.99 | $24.99 | 173,700 | — | — |
| 2021-06-03 | $26.40 | $26.40 | 78,300 | — | — |
| 2021-06-02 | $26.99 | $26.99 | 125,400 | — | — |
| 2021-06-01 | $26.81 | $26.81 | 56,600 | — | — |
| 2021-05-28 | $25.54 | $25.54 | 69,000 | — | — |
| 2021-05-27 | $25.59 | $25.59 | 67,000 | — | — |
| 2021-05-26 | $24.70 | $24.70 | 85,300 | — | — |
| 2021-05-25 | $22.75 | $22.75 | 189,900 | — | — |
| 2021-05-24 | $22.73 | $22.73 | 81,600 | — | — |
| 2021-05-21 | $22.53 | $22.53 | 94,500 | — | — |
| 2021-05-20 | $21.60 | $21.60 | 48,800 | — | — |
| 2021-05-19 | $21.32 | $21.32 | 14,100 | — | — |
| 2021-05-18 | $22.21 | $22.21 | 29,800 | — | — |
| 2021-05-17 | $22.26 | $22.26 | 27,400 | — | — |
| 2021-05-14 | $21.36 | $21.36 | 33,900 | — | — |
| 2021-05-13 | $21.21 | $21.21 | 40,900 | — | — |
| 2021-05-12 | $21.13 | $21.13 | 53,100 | — | — |
| 2021-05-11 | $21.23 | $21.23 | 34,700 | — | — |
| 2021-05-10 | $21.12 | $21.12 | 47,100 | — | — |
| 2021-05-07 | $21.52 | $21.52 | 72,900 | — | — |
| 2021-05-06 | $18.90 | $18.90 | 20,800 | — | — |
| 2021-05-05 | $18.94 | $18.94 | 44,100 | — | — |
| 2021-05-04 | $18.49 | $18.49 | 19,300 | — | — |
| 2021-05-03 | $19.00 | $19.00 | 25,600 | — | — |
| 2021-04-30 | $18.18 | $18.18 | 21,500 | — | — |
| 2021-04-29 | $18.55 | $18.55 | 29,200 | — | — |
| 2021-04-28 | $18.90 | $18.90 | 50,300 | — | — |
| 2021-04-27 | $18.21 | $18.21 | 17,100 | — | — |
| 2021-04-26 | $18.52 | $18.52 | 21,900 | — | — |
| 2021-04-23 | $18.80 | $18.80 | 27,100 | — | — |
| 2021-04-22 | $18.50 | $18.50 | 20,900 | — | — |
| 2021-04-21 | $17.93 | $17.93 | 48,700 | — | — |
| 2021-04-20 | $17.61 | $17.61 | 63,700 | — | — |
| 2021-04-19 | $18.46 | $18.46 | 21,500 | — | — |
| 2021-04-16 | $19.20 | $19.20 | 35,800 | — | — |
| 2021-04-15 | $19.33 | $19.33 | 25,800 | — | — |
| 2021-04-14 | $18.80 | $18.80 | 20,500 | — | — |
| 2021-04-13 | $18.35 | $18.35 | 60,900 | — | — |
| 2021-04-12 | $19.92 | $19.92 | 26,100 | — | — |
| 2021-04-09 | $19.56 | $19.56 | 43,400 | — | — |
| 2021-04-08 | $19.58 | $19.58 | 40,500 | — | — |
| 2021-04-07 | $19.62 | $19.62 | 33,500 | — | — |
| 2021-04-06 | $19.53 | $19.53 | 45,100 | — | — |
| 2021-04-05 | $18.59 | $18.59 | 159,700 | — | — |
| 2021-04-01 | $19.60 | $19.60 | 60,000 | — | — |
| 2021-03-31 | $18.54 | $18.54 | 47,000 | — | — |
| 2021-03-30 | $18.71 | $18.71 | 49,100 | — | — |
| 2021-03-29 | $18.50 | $18.50 | 41,500 | — | — |
| 2021-03-26 | $19.52 | $19.52 | 37,900 | — | — |
| 2021-03-25 | $19.24 | $19.24 | 88,500 | — | — |
| 2021-03-24 | $19.37 | $19.37 | 58,300 | — | — |
| 2021-03-23 | $19.64 | $19.64 | 152,300 | — | — |
| 2021-03-22 | $21.06 | $21.06 | 104,900 | — | — |
| 2021-03-19 | $20.64 | $20.64 | 310,200 | — | — |
| 2021-03-18 | $21.80 | $21.80 | 164,600 | — | — |
| 2021-03-17 | $22.27 | $22.27 | 81,200 | — | — |
| 2021-03-16 | $24.19 | $24.19 | 113,900 | — | — |
| 2021-03-15 | $24.37 | $24.37 | 147,400 | — | — |
| 2021-03-12 | $22.70 | $22.70 | 45,600 | — | — |
| 2021-03-11 | $22.77 | $22.77 | 63,400 | — | — |
| 2021-03-10 | $23.06 | $23.06 | 48,600 | — | — |
| 2021-03-09 | $22.72 | $22.72 | 76,000 | — | — |
| 2021-03-08 | $23.06 | $23.06 | 100,100 | — | — |
| 2021-03-05 | $22.83 | $22.83 | 68,800 | — | — |
| 2021-03-04 | $21.40 | $21.40 | 107,100 | — | — |
| 2021-03-03 | $20.43 | $20.43 | 82,600 | — | — |
| 2021-03-02 | $21.10 | $21.10 | 152,300 | — | — |
| 2021-03-01 | $22.72 | $22.72 | 85,900 | — | — |
| 2021-02-26 | $21.35 | $21.35 | 59,700 | — | — |
| 2021-02-25 | $20.33 | $20.33 | 56,600 | — | — |
| 2021-02-24 | $20.00 | $20.00 | 69,200 | — | — |
| 2021-02-23 | $18.32 | $18.32 | 53,100 | — | — |
| 2021-02-22 | $18.87 | $18.87 | 49,900 | — | — |
| 2021-02-19 | $18.79 | $18.79 | 46,100 | — | — |
| 2021-02-18 | $18.95 | $18.95 | 45,300 | — | — |
| 2021-02-17 | $19.69 | $19.69 | 23,700 | — | — |
| 2021-02-16 | $19.34 | $19.34 | 74,300 | — | — |
| 2021-02-12 | $18.12 | $18.12 | 70,000 | — | — |
| 2021-02-11 | $18.05 | $18.05 | 54,800 | — | — |
| 2021-02-10 | $18.59 | $18.59 | 59,800 | — | — |
| 2021-02-09 | $18.50 | $18.50 | 96,000 | — | — |
| 2021-02-08 | $18.72 | $18.72 | 84,700 | — | — |
| 2021-02-05 | $18.71 | $18.71 | 96,100 | — | — |
| 2021-02-04 | $18.20 | $18.20 | 102,500 | — | — |
| 2021-02-03 | $16.92 | $16.92 | 97,500 | — | — |
| 2021-02-02 | $15.38 | $15.38 | 108,900 | — | — |
| 2021-02-01 | $14.80 | $14.80 | 60,600 | — | — |
| 2021-01-29 | $14.83 | $14.83 | 66,600 | — | — |
| 2021-01-28 | $14.42 | $14.42 | 43,500 | — | — |
| 2021-01-27 | $14.60 | $14.60 | 50,400 | — | — |
| 2021-01-26 | $14.93 | $14.93 | 52,400 | — | — |
| 2021-01-25 | $15.08 | $15.08 | 41,100 | — | — |
| 2021-01-22 | $14.94 | $14.94 | 102,300 | — | — |
| 2021-01-21 | $14.63 | $14.63 | 169,000 | — | — |
| 2021-01-20 | $14.10 | $14.10 | 76,800 | — | — |
| 2021-01-19 | $14.13 | $14.13 | 116,700 | — | — |
| 2021-01-15 | $14.65 | $14.65 | 60,100 | — | — |
| 2021-01-14 | $15.10 | $15.10 | 100,700 | — | — |
| 2021-01-13 | $15.35 | $15.35 | 71,100 | — | — |
| 2021-01-12 | $15.05 | $15.05 | 133,700 | — | — |
| 2021-01-11 | $14.39 | $14.39 | 61,800 | — | — |
| 2021-01-08 | $14.40 | $14.40 | 114,800 | — | — |
| 2021-01-07 | $13.93 | $13.93 | 66,300 | — | — |
| 2021-01-06 | $13.26 | $13.26 | 69,800 | — | — |
| 2021-01-05 | $13.06 | $13.06 | 135,000 | — | — |
| 2021-01-04 | $12.75 | $12.75 | 66,500 | — | — |