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
- 2014-06-12 to 2026-09-01
- 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 | $15.90 | $19.29 | 4,600 | — | — |
| 2021-12-30 | $15.76 | $19.12 | 8,000 | — | — |
| 2021-12-29 | $15.74 | $19.09 | 7,600 | — | — |
| 2021-12-28 | $16.08 | $19.02 | 11,100 | — | — |
| 2021-12-27 | $16.07 | $19.01 | 11,400 | — | — |
| 2021-12-23 | $15.79 | $18.68 | 13,700 | — | — |
| 2021-12-22 | $15.59 | $18.44 | 6,600 | — | — |
| 2021-12-21 | $15.21 | $17.99 | 39,300 | — | — |
| 2021-12-20 | $15.00 | $17.74 | 12,400 | — | — |
| 2021-12-17 | $15.34 | $18.15 | 8,100 | — | — |
| 2021-12-16 | $15.33 | $18.13 | 10,700 | — | — |
| 2021-12-15 | $15.43 | $18.25 | 31,200 | — | — |
| 2021-12-14 | $15.15 | $17.92 | 8,400 | — | — |
| 2021-12-13 | $15.37 | $18.18 | 7,000 | — | — |
| 2021-12-10 | $15.62 | $18.48 | 5,300 | — | — |
| 2021-12-09 | $15.61 | $18.47 | 13,200 | — | — |
| 2021-12-08 | $15.81 | $18.51 | 10,900 | — | — |
| 2021-12-07 | $15.69 | $18.37 | 13,700 | — | — |
| 2021-12-06 | $15.32 | $17.94 | 7,700 | — | — |
| 2021-12-03 | $15.14 | $17.73 | 29,800 | — | — |
| 2021-12-02 | $15.39 | $18.02 | 43,400 | — | — |
| 2021-12-01 | $15.33 | $17.95 | 10,600 | — | — |
| 2021-11-30 | $15.62 | $18.29 | 39,300 | — | — |
| 2021-11-29 | $16.12 | $18.88 | 23,300 | — | — |
| 2021-11-26 | $16.08 | $18.83 | 12,500 | — | — |
| 2021-11-24 | $16.26 | $19.04 | 7,700 | — | — |
| 2021-11-23 | $16.42 | $19.23 | 2,500 | — | — |
| 2021-11-22 | $16.40 | $19.20 | 3,700 | — | — |
| 2021-11-19 | $16.45 | $19.26 | 8,600 | — | — |
| 2021-11-18 | $16.79 | $19.66 | 8,600 | — | — |
| 2021-11-17 | $16.75 | $19.61 | 11,100 | — | — |
| 2021-11-16 | $16.83 | $19.71 | 12,800 | — | — |
| 2021-11-15 | $16.70 | $19.56 | 7,300 | — | — |
| 2021-11-12 | $16.96 | $19.86 | 22,800 | — | — |
| 2021-11-11 | $16.83 | $19.71 | 3,800 | — | — |
| 2021-11-10 | $16.56 | $19.39 | 28,900 | — | — |
| 2021-11-09 | $16.75 | $19.61 | 5,000 | — | — |
| 2021-11-08 | $16.94 | $19.84 | 7,900 | — | — |
| 2021-11-05 | $16.71 | $19.57 | 4,300 | — | — |
| 2021-11-04 | $16.67 | $19.52 | 21,100 | — | — |
| 2021-11-03 | $16.61 | $19.45 | 21,700 | — | — |
| 2021-11-02 | $16.44 | $19.25 | 5,500 | — | — |
| 2021-11-01 | $16.34 | $19.13 | 18,000 | — | — |
| 2021-10-29 | $16.22 | $18.99 | 6,000 | — | — |
| 2021-10-28 | $16.24 | $19.02 | 18,000 | — | — |
| 2021-10-27 | $16.19 | $18.96 | 12,900 | — | — |
| 2021-10-26 | $16.41 | $19.22 | 27,400 | — | — |
| 2021-10-25 | $16.31 | $19.10 | 1,900 | — | — |
| 2021-10-22 | $16.28 | $19.06 | 6,600 | — | — |
| 2021-10-21 | $16.31 | $19.10 | 2,600 | — | — |
| 2021-10-20 | $16.29 | $19.07 | 9,500 | — | — |
| 2021-10-19 | $16.15 | $18.91 | 6,800 | — | — |
| 2021-10-18 | $16.18 | $18.95 | 14,800 | — | — |
| 2021-10-15 | $16.22 | $18.99 | 4,600 | — | — |
| 2021-10-14 | $16.09 | $18.84 | 9,700 | — | — |
| 2021-10-13 | $15.98 | $18.71 | 2,300 | — | — |
| 2021-10-12 | $15.99 | $18.72 | 10,100 | — | — |
| 2021-10-11 | $15.93 | $18.65 | 19,200 | — | — |
| 2021-10-08 | $15.96 | $18.69 | 6,200 | — | — |
| 2021-10-07 | $15.94 | $18.67 | 5,100 | — | — |
| 2021-10-06 | $15.89 | $18.61 | 6,200 | — | — |
| 2021-10-05 | $15.95 | $18.68 | 14,200 | — | — |
| 2021-10-04 | $15.77 | $18.47 | 51,500 | — | — |
| 2021-10-01 | $16.00 | $18.74 | 63,400 | — | — |
| 2021-09-30 | $15.93 | $18.65 | 4,300 | — | — |
| 2021-09-29 | $15.95 | $18.68 | 13,700 | — | — |
| 2021-09-28 | $16.03 | $18.77 | 27,400 | — | — |
| 2021-09-27 | $16.20 | $18.97 | 38,900 | — | — |
| 2021-09-24 | $16.08 | $18.83 | 57,400 | — | — |
| 2021-09-23 | $16.10 | $18.85 | 8,000 | — | — |
| 2021-09-22 | $15.85 | $18.56 | 14,800 | — | — |
| 2021-09-21 | $15.51 | $18.16 | 36,700 | — | — |
| 2021-09-20 | $15.41 | $18.04 | 10,800 | — | — |
| 2021-09-17 | $15.78 | $18.48 | 6,600 | — | — |
| 2021-09-16 | $15.93 | $18.65 | 8,600 | — | — |
| 2021-09-15 | $15.94 | $18.67 | 11,700 | — | — |
| 2021-09-14 | $15.97 | $18.51 | 15,300 | — | — |
| 2021-09-13 | $16.11 | $18.68 | 10,300 | — | — |
| 2021-09-10 | $16.22 | $18.80 | 7,000 | — | — |
| 2021-09-09 | $16.42 | $19.03 | 600 | — | — |
| 2021-09-08 | $16.31 | $18.91 | 10,300 | — | — |
| 2021-09-07 | $16.42 | $19.03 | 3,100 | — | — |
| 2021-09-03 | $16.43 | $19.05 | 7,100 | — | — |
| 2021-09-02 | $16.39 | $19.00 | 5,400 | — | — |
| 2021-09-01 | $16.24 | $18.83 | 9,600 | — | — |
| 2021-08-31 | $16.09 | $18.65 | 4,600 | — | — |
| 2021-08-30 | $16.04 | $18.59 | 21,800 | — | — |
| 2021-08-27 | $16.05 | $18.61 | 8,200 | — | — |
| 2021-08-26 | $15.88 | $18.41 | 10,800 | — | — |
| 2021-08-25 | $15.87 | $18.40 | 10,300 | — | — |
| 2021-08-24 | $15.83 | $18.35 | 20,000 | — | — |
| 2021-08-23 | $15.80 | $18.32 | 10,200 | — | — |
| 2021-08-20 | $15.75 | $18.26 | 4,700 | — | — |
| 2021-08-19 | $15.76 | $18.27 | 5,200 | — | — |
| 2021-08-18 | $15.83 | $18.35 | 4,900 | — | — |
| 2021-08-17 | $16.04 | $18.59 | 9,600 | — | — |
| 2021-08-16 | $16.19 | $18.77 | 27,300 | — | — |
| 2021-08-13 | $16.23 | $18.81 | 29,200 | — | — |
| 2021-08-12 | $16.19 | $18.77 | 5,300 | — | — |
| 2021-08-11 | $16.03 | $18.58 | 8,200 | — | — |
| 2021-08-10 | $15.74 | $18.25 | 5,300 | — | — |
| 2021-08-09 | $15.71 | $18.21 | 7,800 | — | — |
| 2021-08-06 | $15.73 | $18.23 | 7,000 | — | — |
| 2021-08-05 | $15.71 | $18.21 | 5,000 | — | — |
| 2021-08-04 | $15.66 | $18.15 | 7,400 | — | — |
| 2021-08-03 | $15.74 | $18.25 | 4,400 | — | — |
| 2021-08-02 | $15.69 | $18.19 | 11,100 | — | — |
| 2021-07-30 | $15.70 | $18.20 | 7,700 | — | — |
| 2021-07-29 | $15.79 | $18.30 | 6,400 | — | — |
| 2021-07-28 | $15.65 | $18.14 | 14,600 | — | — |
| 2021-07-27 | $15.63 | $18.12 | 3,900 | — | — |
| 2021-07-26 | $15.68 | $18.18 | 3,200 | — | — |
| 2021-07-23 | $15.72 | $18.22 | 5,100 | — | — |
| 2021-07-22 | $15.68 | $18.18 | 5,000 | — | — |
| 2021-07-21 | $15.58 | $18.06 | 7,700 | — | — |
| 2021-07-20 | $15.43 | $17.89 | 29,800 | — | — |
| 2021-07-19 | $15.40 | $17.85 | 9,300 | — | — |
| 2021-07-16 | $15.60 | $18.08 | 2,800 | — | — |
| 2021-07-15 | $15.69 | $18.19 | 4,100 | — | — |
| 2021-07-14 | $16.02 | $18.57 | 8,800 | — | — |
| 2021-07-13 | $15.98 | $18.52 | 19,700 | — | — |
| 2021-07-12 | $15.95 | $18.49 | 6,900 | — | — |
| 2021-07-09 | $15.96 | $18.50 | 5,000 | — | — |
| 2021-07-08 | $15.85 | $18.37 | 34,400 | — | — |
| 2021-07-07 | $15.94 | $18.48 | 4,200 | — | — |
| 2021-07-06 | $15.92 | $18.45 | 11,200 | — | — |
| 2021-07-02 | $16.26 | $18.85 | 6,400 | — | — |
| 2021-07-01 | $16.00 | $18.55 | 5,400 | — | — |
| 2021-06-30 | $16.00 | $18.55 | 3,700 | — | — |
| 2021-06-29 | $16.09 | $18.65 | 3,100 | — | — |
| 2021-06-28 | $16.03 | $18.58 | 18,400 | — | — |
| 2021-06-25 | $16.12 | $18.69 | 7,600 | — | — |
| 2021-06-24 | $16.01 | $18.56 | 3,200 | — | — |
| 2021-06-23 | $15.76 | $18.27 | 14,200 | — | — |
| 2021-06-22 | $15.93 | $18.47 | 9,100 | — | — |
| 2021-06-21 | $15.78 | $18.29 | 6,900 | — | — |
| 2021-06-18 | $15.67 | $18.17 | 17,300 | — | — |
| 2021-06-17 | $15.98 | $18.52 | 30,700 | — | — |
| 2021-06-16 | $16.26 | $18.85 | 8,600 | — | — |
| 2021-06-15 | $16.26 | $18.85 | 31,000 | — | — |
| 2021-06-14 | $16.44 | $18.87 | 15,900 | — | — |
| 2021-06-11 | $16.46 | $18.90 | 9,600 | — | — |
| 2021-06-10 | $16.46 | $18.90 | 10,700 | — | — |
| 2021-06-09 | $16.43 | $18.86 | 17,900 | — | — |
| 2021-06-08 | $16.41 | $18.84 | 22,000 | — | — |
| 2021-06-07 | $16.33 | $18.75 | 14,800 | — | — |
| 2021-06-04 | $16.11 | $18.49 | 60,100 | — | — |
| 2021-06-03 | $16.09 | $18.47 | 24,200 | — | — |
| 2021-06-02 | $16.16 | $18.55 | 25,800 | — | — |
| 2021-06-01 | $16.23 | $18.63 | 41,600 | — | — |
| 2021-05-28 | $15.96 | $18.32 | 14,200 | — | — |
| 2021-05-27 | $15.96 | $18.32 | 19,000 | — | — |
| 2021-05-26 | $15.90 | $18.25 | 7,700 | — | — |
| 2021-05-25 | $15.88 | $18.23 | 14,000 | — | — |
| 2021-05-24 | $15.81 | $18.15 | 8,600 | — | — |
| 2021-05-21 | $15.70 | $18.02 | 19,300 | — | — |
| 2021-05-20 | $15.48 | $17.77 | 4,600 | — | — |
| 2021-05-19 | $15.37 | $17.64 | 8,800 | — | — |
| 2021-05-18 | $15.45 | $17.74 | 11,400 | — | — |
| 2021-05-17 | $15.38 | $17.66 | 26,700 | — | — |
| 2021-05-14 | $15.13 | $17.37 | 10,400 | — | — |
| 2021-05-13 | $14.95 | $17.16 | 8,800 | — | — |
| 2021-05-12 | $14.83 | $17.02 | 13,700 | — | — |
| 2021-05-11 | $15.30 | $17.56 | 7,000 | — | — |
| 2021-05-10 | $15.41 | $17.69 | 5,400 | — | — |
| 2021-05-07 | $15.57 | $17.87 | 10,900 | — | — |
| 2021-05-06 | $15.30 | $17.56 | 40,400 | — | — |
| 2021-05-05 | $15.24 | $17.49 | 11,200 | — | — |
| 2021-05-04 | $15.17 | $17.41 | 10,200 | — | — |
| 2021-05-03 | $15.29 | $17.55 | 17,500 | — | — |
| 2021-04-30 | $15.18 | $17.43 | 3,500 | — | — |
| 2021-04-29 | $15.17 | $17.41 | 9,800 | — | — |
| 2021-04-28 | $15.19 | $17.44 | 6,800 | — | — |
| 2021-04-27 | $15.19 | $17.44 | 40,400 | — | — |
| 2021-04-26 | $15.19 | $17.44 | 13,200 | — | — |
| 2021-04-23 | $15.12 | $17.36 | 6,300 | — | — |
| 2021-04-22 | $14.96 | $17.17 | 7,200 | — | — |
| 2021-04-21 | $14.95 | $17.16 | 8,900 | — | — |
| 2021-04-20 | $14.77 | $16.96 | 18,900 | — | — |
| 2021-04-19 | $15.00 | $17.22 | 3,500 | — | — |
| 2021-04-16 | $15.01 | $17.23 | 5,700 | — | — |
| 2021-04-15 | $14.93 | $17.14 | 11,500 | — | — |
| 2021-04-14 | $14.90 | $17.10 | 20,400 | — | — |
| 2021-04-13 | $14.83 | $17.02 | 4,400 | — | — |
| 2021-04-12 | $14.79 | $16.98 | 11,400 | — | — |
| 2021-04-09 | $14.78 | $16.97 | 15,000 | — | — |
| 2021-04-08 | $14.70 | $16.87 | 20,000 | — | — |
| 2021-04-07 | $14.69 | $16.86 | 24,900 | — | — |
| 2021-04-06 | $14.63 | $16.79 | 33,600 | — | — |
| 2021-04-05 | $14.66 | $16.83 | 15,400 | — | — |
| 2021-04-01 | $14.58 | $16.74 | 9,400 | — | — |
| 2021-03-31 | $14.59 | $16.75 | 7,100 | — | — |
| 2021-03-30 | $14.30 | $16.42 | 8,700 | — | — |
| 2021-03-29 | $14.32 | $16.44 | 53,800 | — | — |
| 2021-03-26 | $14.39 | $16.52 | 12,100 | — | — |
| 2021-03-25 | $14.47 | $16.61 | 21,300 | — | — |
| 2021-03-24 | $14.54 | $16.69 | 26,500 | — | — |
| 2021-03-23 | $14.68 | $16.85 | 9,800 | — | — |
| 2021-03-22 | $14.70 | $16.87 | 16,000 | — | — |
| 2021-03-19 | $14.68 | $16.85 | 24,800 | — | — |
| 2021-03-18 | $14.62 | $16.78 | 10,000 | — | — |
| 2021-03-17 | $14.71 | $16.89 | 9,400 | — | — |
| 2021-03-16 | $14.69 | $16.86 | 47,300 | — | — |
| 2021-03-15 | $14.85 | $16.86 | 8,100 | — | — |
| 2021-03-12 | $14.79 | $16.80 | 11,400 | — | — |
| 2021-03-11 | $14.70 | $16.69 | 20,800 | — | — |
| 2021-03-10 | $14.63 | $16.61 | 10,400 | — | — |
| 2021-03-09 | $14.42 | $16.38 | 16,600 | — | — |
| 2021-03-08 | $14.21 | $16.14 | 15,100 | — | — |
| 2021-03-05 | $13.97 | $15.86 | 14,500 | — | — |
| 2021-03-04 | $13.95 | $15.84 | 24,500 | — | — |
| 2021-03-03 | $14.33 | $16.27 | 15,700 | — | — |
| 2021-03-02 | $14.26 | $16.19 | 21,500 | — | — |
| 2021-03-01 | $14.24 | $16.17 | 13,300 | — | — |
| 2021-02-26 | $13.95 | $15.84 | 9,300 | — | — |
| 2021-02-25 | $13.78 | $15.65 | 27,900 | — | — |
| 2021-02-24 | $14.06 | $15.97 | 21,700 | — | — |
| 2021-02-23 | $13.82 | $15.69 | 13,900 | — | — |
| 2021-02-22 | $13.86 | $15.74 | 6,800 | — | — |
| 2021-02-19 | $13.85 | $15.73 | 21,400 | — | — |
| 2021-02-18 | $13.64 | $15.49 | 6,300 | — | — |
| 2021-02-17 | $13.79 | $15.66 | 12,400 | — | — |
| 2021-02-16 | $13.84 | $15.72 | 17,300 | — | — |
| 2021-02-12 | $13.80 | $15.67 | 17,900 | — | — |
| 2021-02-11 | $13.69 | $15.55 | 23,700 | — | — |
| 2021-02-10 | $13.66 | $15.51 | 16,400 | — | — |
| 2021-02-09 | $13.63 | $15.48 | 17,500 | — | — |
| 2021-02-08 | $13.67 | $15.52 | 12,700 | — | — |
| 2021-02-05 | $13.63 | $15.48 | 13,000 | — | — |
| 2021-02-04 | $13.52 | $15.35 | 12,300 | — | — |
| 2021-02-03 | $13.30 | $15.10 | 22,600 | — | — |
| 2021-02-02 | $13.21 | $15.00 | 28,200 | — | — |
| 2021-02-01 | $13.15 | $14.93 | 13,300 | — | — |
| 2021-01-29 | $12.97 | $14.73 | 56,700 | — | — |
| 2021-01-28 | $13.10 | $14.88 | 29,600 | — | — |
| 2021-01-27 | $12.94 | $14.69 | 27,100 | — | — |
| 2021-01-26 | $13.14 | $14.92 | 25,000 | — | — |
| 2021-01-25 | $13.04 | $14.81 | 33,100 | — | — |
| 2021-01-22 | $13.10 | $14.88 | 24,200 | — | — |
| 2021-01-21 | $13.17 | $14.96 | 16,800 | — | — |
| 2021-01-20 | $13.15 | $14.93 | 23,100 | — | — |
| 2021-01-19 | $13.21 | $15.00 | 34,500 | — | — |
| 2021-01-15 | $13.09 | $14.86 | 29,500 | — | — |
| 2021-01-14 | $13.23 | $15.02 | 22,800 | — | — |
| 2021-01-13 | $13.22 | $15.01 | 31,600 | — | — |
| 2021-01-12 | $13.31 | $15.11 | 32,800 | — | — |
| 2021-01-11 | $13.14 | $14.92 | 21,700 | — | — |
| 2021-01-08 | $13.30 | $15.10 | 13,700 | — | — |
| 2021-01-07 | $13.42 | $15.24 | 24,200 | — | — |
| 2021-01-06 | $13.23 | $15.02 | 53,100 | — | — |
| 2021-01-05 | $12.94 | $14.69 | 39,000 | — | — |
| 2021-01-04 | $12.87 | $14.61 | 28,300 | — | — |