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
- 2014-07-15 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 | $16.00 | $17.73 | 787,600 | — | — |
| 2021-12-30 | $15.52 | $17.20 | 447,800 | — | — |
| 2021-12-29 | $15.48 | $17.16 | 632,300 | — | — |
| 2021-12-28 | $15.20 | $16.84 | 355,200 | — | — |
| 2021-12-27 | $15.21 | $16.86 | 572,800 | — | — |
| 2021-12-23 | $15.27 | $16.92 | 422,300 | — | — |
| 2021-12-22 | $15.15 | $16.79 | 411,600 | — | — |
| 2021-12-21 | $14.98 | $16.60 | 440,500 | — | — |
| 2021-12-20 | $14.68 | $16.27 | 447,400 | — | — |
| 2021-12-17 | $14.83 | $16.43 | 818,500 | — | — |
| 2021-12-16 | $14.63 | $16.21 | 526,400 | — | — |
| 2021-12-15 | $14.75 | $16.35 | 684,400 | — | — |
| 2021-12-14 | $14.36 | $15.91 | 528,900 | — | — |
| 2021-12-13 | $15.13 | $16.77 | 562,500 | — | — |
| 2021-12-10 | $15.53 | $17.21 | 419,500 | — | — |
| 2021-12-09 | $15.79 | $17.50 | 549,600 | — | — |
| 2021-12-08 | $16.13 | $17.88 | 788,700 | — | — |
| 2021-12-07 | $15.96 | $17.69 | 710,800 | — | — |
| 2021-12-06 | $15.71 | $17.41 | 623,100 | — | — |
| 2021-12-03 | $15.06 | $16.69 | 686,200 | — | — |
| 2021-12-02 | $15.31 | $16.97 | 663,700 | — | — |
| 2021-12-01 | $14.40 | $15.96 | 1,194,100 | — | — |
| 2021-11-30 | $15.41 | $17.08 | 1,387,800 | — | — |
| 2021-11-29 | $15.60 | $17.29 | 1,602,400 | — | — |
| 2021-11-26 | $14.54 | $16.11 | 519,000 | — | — |
| 2021-11-24 | $14.72 | $16.31 | 848,300 | — | — |
| 2021-11-23 | $14.11 | $15.64 | 607,000 | — | — |
| 2021-11-22 | $14.19 | $15.73 | 887,200 | — | — |
| 2021-11-19 | $14.02 | $15.54 | 881,800 | — | — |
| 2021-11-18 | $14.10 | $15.63 | 720,300 | — | — |
| 2021-11-17 | $14.02 | $15.54 | 613,700 | — | — |
| 2021-11-16 | $14.07 | $15.59 | 1,207,900 | — | — |
| 2021-11-15 | $14.92 | $16.53 | 763,200 | — | — |
| 2021-11-12 | $15.46 | $17.13 | 711,900 | — | — |
| 2021-11-11 | $15.89 | $17.44 | 508,600 | — | — |
| 2021-11-10 | $15.63 | $17.16 | 464,000 | — | — |
| 2021-11-09 | $16.28 | $17.87 | 614,900 | — | — |
| 2021-11-08 | $16.13 | $17.71 | 499,100 | — | — |
| 2021-11-05 | $15.81 | $17.36 | 1,337,300 | — | — |
| 2021-11-04 | $16.71 | $18.34 | 864,800 | — | — |
| 2021-11-03 | $16.35 | $17.95 | 426,700 | — | — |
| 2021-11-02 | $16.27 | $17.86 | 837,400 | — | — |
| 2021-11-01 | $17.20 | $18.88 | 548,200 | — | — |
| 2021-10-29 | $17.17 | $18.85 | 792,100 | — | — |
| 2021-10-28 | $16.81 | $18.45 | 359,900 | — | — |
| 2021-10-27 | $16.37 | $17.97 | 438,300 | — | — |
| 2021-10-26 | $17.05 | $18.72 | 742,200 | — | — |
| 2021-10-25 | $17.70 | $19.43 | 306,200 | — | — |
| 2021-10-22 | $17.54 | $19.25 | 557,400 | — | — |
| 2021-10-21 | $17.59 | $19.31 | 354,700 | — | — |
| 2021-10-20 | $18.13 | $19.90 | 426,600 | — | — |
| 2021-10-19 | $18.20 | $19.98 | 385,300 | — | — |
| 2021-10-18 | $18.09 | $19.86 | 797,100 | — | — |
| 2021-10-15 | $17.16 | $18.84 | 641,700 | — | — |
| 2021-10-14 | $17.14 | $18.82 | 1,187,500 | — | — |
| 2021-10-13 | $18.67 | $20.50 | 1,010,300 | — | — |
| 2021-10-12 | $18.79 | $20.63 | 558,000 | — | — |
| 2021-10-11 | $19.06 | $20.92 | 296,300 | — | — |
| 2021-10-08 | $19.10 | $20.97 | 367,100 | — | — |
| 2021-10-07 | $19.23 | $21.11 | 441,900 | — | — |
| 2021-10-06 | $19.75 | $21.68 | 434,000 | — | — |
| 2021-10-05 | $19.94 | $21.89 | 503,900 | — | — |
| 2021-10-04 | $18.92 | $20.77 | 664,500 | — | — |
| 2021-10-01 | $20.47 | $22.47 | 747,500 | — | — |
| 2021-09-30 | $20.13 | $22.10 | 738,600 | — | — |
| 2021-09-29 | $18.99 | $20.85 | 373,600 | — | — |
| 2021-09-28 | $19.41 | $21.31 | 542,600 | — | — |
| 2021-09-27 | $19.53 | $21.44 | 607,000 | — | — |
| 2021-09-24 | $19.00 | $20.86 | 698,000 | — | — |
| 2021-09-23 | $18.47 | $20.28 | 561,100 | — | — |
| 2021-09-22 | $18.35 | $20.14 | 714,100 | — | — |
| 2021-09-21 | $17.49 | $19.20 | 984,200 | — | — |
| 2021-09-20 | $17.59 | $19.31 | 1,359,500 | — | — |
| 2021-09-17 | $20.53 | $22.54 | 596,600 | — | — |
| 2021-09-16 | $21.35 | $23.44 | 436,500 | — | — |
| 2021-09-15 | $21.36 | $23.45 | 529,200 | — | — |
| 2021-09-14 | $20.59 | $22.60 | 512,200 | — | — |
| 2021-09-13 | $21.22 | $23.29 | 950,000 | — | — |
| 2021-09-10 | $20.16 | $22.13 | 497,400 | — | — |
| 2021-09-09 | $20.18 | $22.15 | 500,100 | — | — |
| 2021-09-08 | $19.32 | $21.21 | 437,600 | — | — |
| 2021-09-07 | $20.15 | $22.12 | 789,200 | — | — |
| 2021-09-03 | $20.15 | $22.12 | 354,100 | — | — |
| 2021-09-02 | $20.06 | $22.02 | 354,700 | — | — |
| 2021-09-01 | $19.64 | $21.56 | 586,900 | — | — |
| 2021-08-31 | $19.49 | $21.40 | 659,100 | — | — |
| 2021-08-30 | $20.23 | $22.21 | 429,700 | — | — |
| 2021-08-27 | $20.41 | $22.41 | 595,200 | — | — |
| 2021-08-26 | $19.67 | $21.59 | 478,900 | — | — |
| 2021-08-25 | $19.36 | $21.25 | 977,300 | — | — |
| 2021-08-24 | $18.82 | $20.66 | 796,500 | — | — |
| 2021-08-23 | $17.93 | $19.68 | 688,700 | — | — |
| 2021-08-20 | $17.14 | $18.82 | 363,400 | — | — |
| 2021-08-19 | $16.84 | $18.49 | 505,300 | — | — |
| 2021-08-18 | $17.51 | $19.22 | 870,000 | — | — |
| 2021-08-17 | $17.60 | $19.32 | 927,100 | — | — |
| 2021-08-16 | $17.75 | $19.49 | 871,200 | — | — |
| 2021-08-13 | $18.00 | $19.65 | 612,000 | — | — |
| 2021-08-12 | $18.00 | $19.65 | 1,857,300 | — | — |
| 2021-08-11 | $19.10 | $20.85 | 694,000 | — | — |
| 2021-08-10 | $18.07 | $19.73 | 668,800 | — | — |
| 2021-08-09 | $16.94 | $18.49 | 853,200 | — | — |
| 2021-08-06 | $17.35 | $18.94 | 1,262,400 | — | — |
| 2021-08-05 | $18.00 | $19.65 | 1,055,600 | — | — |
| 2021-08-04 | $17.15 | $18.72 | 746,700 | — | — |
| 2021-08-03 | $17.57 | $19.18 | 587,600 | — | — |
| 2021-08-02 | $17.75 | $19.38 | 441,100 | — | — |
| 2021-07-30 | $17.55 | $19.16 | 490,700 | — | — |
| 2021-07-29 | $18.08 | $19.74 | 542,500 | — | — |
| 2021-07-28 | $17.82 | $19.45 | 349,300 | — | — |
| 2021-07-27 | $17.62 | $19.24 | 483,800 | — | — |
| 2021-07-26 | $18.17 | $19.84 | 402,500 | — | — |
| 2021-07-23 | $17.54 | $19.15 | 466,800 | — | — |
| 2021-07-22 | $17.58 | $19.19 | 575,700 | — | — |
| 2021-07-21 | $17.44 | $19.04 | 426,400 | — | — |
| 2021-07-20 | $16.28 | $17.77 | 633,800 | — | — |
| 2021-07-19 | $15.93 | $17.39 | 781,800 | — | — |
| 2021-07-16 | $16.14 | $17.62 | 1,186,700 | — | — |
| 2021-07-15 | $17.95 | $19.60 | 667,800 | — | — |
| 2021-07-14 | $17.65 | $19.27 | 808,800 | — | — |
| 2021-07-13 | $17.72 | $19.34 | 651,400 | — | — |
| 2021-07-12 | $18.47 | $20.16 | 420,300 | — | — |
| 2021-07-09 | $18.41 | $20.10 | 391,800 | — | — |
| 2021-07-08 | $17.71 | $19.33 | 543,300 | — | — |
| 2021-07-07 | $18.21 | $19.88 | 612,900 | — | — |
| 2021-07-06 | $18.07 | $19.73 | 843,900 | — | — |
| 2021-07-02 | $17.88 | $19.52 | 523,600 | — | — |
| 2021-07-01 | $18.01 | $19.66 | 990,300 | — | — |
| 2021-06-30 | $18.88 | $20.61 | 1,186,900 | — | — |
| 2021-06-29 | $18.51 | $20.21 | 538,000 | — | — |
| 2021-06-28 | $18.35 | $20.03 | 1,128,500 | — | — |
| 2021-06-25 | $19.68 | $21.48 | 3,028,000 | — | — |
| 2021-06-24 | $20.01 | $21.84 | 715,000 | — | — |
| 2021-06-23 | $19.14 | $20.89 | 784,600 | — | — |
| 2021-06-22 | $19.04 | $20.79 | 990,900 | — | — |
| 2021-06-21 | $18.89 | $20.62 | 870,200 | — | — |
| 2021-06-18 | $18.45 | $20.14 | 2,609,500 | — | — |
| 2021-06-17 | $18.53 | $20.23 | 873,400 | — | — |
| 2021-06-16 | $19.41 | $21.19 | 965,900 | — | — |
| 2021-06-15 | $18.27 | $19.94 | 669,600 | — | — |
| 2021-06-14 | $18.11 | $19.77 | 864,200 | — | — |
| 2021-06-11 | $18.79 | $20.51 | 818,800 | — | — |
| 2021-06-10 | $17.94 | $19.58 | 1,118,000 | — | — |
| 2021-06-09 | $17.41 | $19.01 | 1,666,300 | — | — |
| 2021-06-08 | $16.25 | $17.74 | 584,600 | — | — |
| 2021-06-07 | $16.45 | $17.96 | 873,600 | — | — |
| 2021-06-04 | $15.74 | $17.18 | 653,500 | — | — |
| 2021-06-03 | $15.87 | $17.32 | 742,400 | — | — |
| 2021-06-02 | $15.99 | $17.46 | 1,094,400 | — | — |
| 2021-06-01 | $16.69 | $18.22 | 711,500 | — | — |
| 2021-05-28 | $15.80 | $17.25 | 361,200 | — | — |
| 2021-05-27 | $15.64 | $17.07 | 652,200 | — | — |
| 2021-05-26 | $15.28 | $16.68 | 1,020,900 | — | — |
| 2021-05-25 | $15.45 | $16.87 | 1,251,600 | — | — |
| 2021-05-24 | $16.84 | $18.38 | 1,237,300 | — | — |
| 2021-05-21 | $16.76 | $18.30 | 1,354,700 | — | — |
| 2021-05-20 | $16.02 | $17.49 | 817,800 | — | — |
| 2021-05-19 | $16.00 | $17.47 | 1,542,400 | — | — |
| 2021-05-18 | $16.27 | $17.76 | 2,174,400 | — | — |
| 2021-05-17 | $15.39 | $16.80 | 533,300 | — | — |
| 2021-05-14 | $15.23 | $16.63 | 546,000 | — | — |
| 2021-05-13 | $15.36 | $16.71 | 832,500 | — | — |
| 2021-05-12 | $15.07 | $16.40 | 887,300 | — | — |
| 2021-05-11 | $16.08 | $17.50 | 1,204,800 | — | — |
| 2021-05-10 | $16.34 | $17.78 | 1,315,600 | — | — |
| 2021-05-07 | $16.39 | $17.83 | 1,454,600 | — | — |
| 2021-05-06 | $16.20 | $17.63 | 818,700 | — | — |
| 2021-05-05 | $15.92 | $17.32 | 885,800 | — | — |
| 2021-05-04 | $16.28 | $17.71 | 1,225,200 | — | — |
| 2021-05-03 | $16.56 | $18.02 | 1,558,600 | — | — |
| 2021-04-30 | $15.34 | $16.69 | 796,300 | — | — |
| 2021-04-29 | $14.90 | $16.21 | 806,300 | — | — |
| 2021-04-28 | $14.71 | $16.01 | 547,100 | — | — |
| 2021-04-27 | $14.23 | $15.48 | 395,900 | — | — |
| 2021-04-26 | $14.13 | $15.37 | 634,100 | — | — |
| 2021-04-23 | $14.00 | $15.23 | 661,500 | — | — |
| 2021-04-22 | $13.70 | $14.91 | 839,400 | — | — |
| 2021-04-21 | $13.75 | $14.96 | 1,804,400 | — | — |
| 2021-04-20 | $12.45 | $13.55 | 929,400 | — | — |
| 2021-04-19 | $12.62 | $13.73 | 1,109,000 | — | — |
| 2021-04-16 | $11.75 | $12.79 | 448,400 | — | — |
| 2021-04-15 | $11.33 | $12.33 | 427,500 | — | — |
| 2021-04-14 | $11.14 | $12.12 | 563,700 | — | — |
| 2021-04-13 | $10.40 | $11.32 | 359,900 | — | — |
| 2021-04-12 | $10.69 | $11.63 | 465,100 | — | — |
| 2021-04-09 | $10.86 | $11.82 | 407,000 | — | — |
| 2021-04-08 | $10.81 | $11.76 | 318,000 | — | — |
| 2021-04-07 | $10.81 | $11.76 | 444,900 | — | — |
| 2021-04-06 | $10.45 | $11.37 | 678,800 | — | — |
| 2021-04-05 | $10.08 | $10.97 | 642,800 | — | — |
| 2021-04-01 | $10.23 | $11.13 | 346,400 | — | — |
| 2021-03-31 | $10.08 | $10.97 | 592,800 | — | — |
| 2021-03-30 | $10.06 | $10.95 | 412,500 | — | — |
| 2021-03-29 | $10.04 | $10.92 | 712,000 | — | — |
| 2021-03-26 | $10.50 | $11.43 | 1,935,600 | — | — |
| 2021-03-25 | $10.65 | $11.59 | 1,981,800 | — | — |
| 2021-03-24 | $10.29 | $11.20 | 795,700 | — | — |
| 2021-03-23 | $10.29 | $11.20 | 2,026,000 | — | — |
| 2021-03-22 | $11.78 | $12.82 | 718,000 | — | — |
| 2021-03-19 | $12.16 | $13.23 | 942,500 | — | — |
| 2021-03-18 | $11.60 | $12.62 | 1,263,300 | — | — |
| 2021-03-17 | $11.70 | $12.73 | 523,700 | — | — |
| 2021-03-16 | $11.18 | $12.17 | 631,700 | — | — |
| 2021-03-15 | $11.79 | $12.83 | 536,000 | — | — |
| 2021-03-12 | $11.63 | $12.65 | 765,500 | — | — |
| 2021-03-11 | $11.73 | $12.76 | 1,246,200 | — | — |
| 2021-03-10 | $11.05 | $12.02 | 5,558,300 | — | — |
| 2021-03-09 | $10.99 | $11.96 | 1,081,700 | — | — |
| 2021-03-08 | $11.74 | $12.75 | 689,800 | — | — |
| 2021-03-05 | $11.36 | $12.34 | 542,400 | — | — |
| 2021-03-04 | $11.04 | $11.99 | 763,500 | — | — |
| 2021-03-03 | $11.30 | $12.27 | 869,500 | — | — |
| 2021-03-02 | $10.68 | $11.60 | 650,300 | — | — |
| 2021-03-01 | $10.24 | $11.12 | 360,500 | — | — |
| 2021-02-26 | $10.50 | $11.41 | 660,500 | — | — |
| 2021-02-25 | $10.57 | $11.48 | 1,150,200 | — | — |
| 2021-02-24 | $10.22 | $11.10 | 328,200 | — | — |
| 2021-02-23 | $9.91 | $10.76 | 421,900 | — | — |
| 2021-02-22 | $10.38 | $11.28 | 332,500 | — | — |
| 2021-02-19 | $10.17 | $11.05 | 375,200 | — | — |
| 2021-02-18 | $9.80 | $10.65 | 402,300 | — | — |
| 2021-02-17 | $10.32 | $11.21 | 463,000 | — | — |
| 2021-02-16 | $10.42 | $11.32 | 822,300 | — | — |
| 2021-02-12 | $10.34 | $11.23 | 924,300 | — | — |
| 2021-02-11 | $9.24 | $10.04 | 702,100 | — | — |
| 2021-02-10 | $8.90 | $9.67 | 1,012,400 | — | — |
| 2021-02-09 | $8.73 | $9.48 | 742,900 | — | — |
| 2021-02-08 | $8.18 | $8.89 | 837,900 | — | — |
| 2021-02-05 | $8.27 | $8.98 | 845,600 | — | — |
| 2021-02-04 | $8.01 | $8.70 | 626,100 | — | — |
| 2021-02-03 | $8.16 | $8.86 | 1,253,600 | — | — |
| 2021-02-02 | $8.06 | $8.76 | 540,700 | — | — |
| 2021-02-01 | $7.95 | $8.64 | 436,600 | — | — |
| 2021-01-29 | $7.91 | $8.59 | 1,013,700 | — | — |
| 2021-01-28 | $7.47 | $8.11 | 613,000 | — | — |
| 2021-01-27 | $7.52 | $8.17 | 877,700 | — | — |
| 2021-01-26 | $8.05 | $8.74 | 634,000 | — | — |
| 2021-01-25 | $8.37 | $9.09 | 556,100 | — | — |
| 2021-01-22 | $8.70 | $9.45 | 454,500 | — | — |
| 2021-01-21 | $8.68 | $9.43 | 704,500 | — | — |
| 2021-01-20 | $8.88 | $9.65 | 901,200 | — | — |
| 2021-01-19 | $8.95 | $9.72 | 2,461,600 | — | — |
| 2021-01-15 | $8.21 | $8.92 | 1,326,500 | — | — |
| 2021-01-14 | $8.17 | $8.87 | 2,625,600 | — | — |
| 2021-01-13 | $8.12 | $8.82 | 928,500 | — | — |
| 2021-01-12 | $8.18 | $8.89 | 5,856,600 | — | — |
| 2021-01-11 | $8.25 | $8.96 | 2,342,800 | — | — |
| 2021-01-08 | $8.50 | $9.23 | 1,948,300 | — | — |
| 2021-01-07 | $8.37 | $9.09 | 689,400 | — | — |
| 2021-01-06 | $8.08 | $8.78 | 650,600 | — | — |
| 2021-01-05 | $7.89 | $8.57 | 805,600 | — | — |
| 2021-01-04 | $7.58 | $8.23 | 452,700 | — | — |