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
- 2018-01-25 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 | $15.91 | $15.91 | 339,000 | — | — |
| 2021-12-30 | $15.87 | $15.87 | 540,000 | — | — |
| 2021-12-29 | $15.80 | $15.80 | 233,700 | — | — |
| 2021-12-28 | $15.75 | $15.75 | 400,000 | — | — |
| 2021-12-27 | $15.79 | $15.79 | 447,200 | — | — |
| 2021-12-23 | $15.43 | $15.43 | 286,600 | — | — |
| 2021-12-22 | $15.33 | $15.33 | 301,900 | — | — |
| 2021-12-21 | $15.31 | $15.31 | 694,500 | — | — |
| 2021-12-20 | $14.54 | $14.54 | 1,850,700 | — | — |
| 2021-12-17 | $15.41 | $15.41 | 666,100 | — | — |
| 2021-12-16 | $15.50 | $15.50 | 531,700 | — | — |
| 2021-12-15 | $15.74 | $15.74 | 520,600 | — | — |
| 2021-12-14 | $15.63 | $15.63 | 511,200 | — | — |
| 2021-12-13 | $15.87 | $15.87 | 741,200 | — | — |
| 2021-12-10 | $16.00 | $16.00 | 489,500 | — | — |
| 2021-12-09 | $16.12 | $16.12 | 1,235,100 | — | — |
| 2021-12-08 | $16.34 | $16.34 | 753,100 | — | — |
| 2021-12-07 | $16.56 | $16.56 | 807,900 | — | — |
| 2021-12-06 | $16.01 | $16.01 | 1,377,600 | — | — |
| 2021-12-03 | $16.32 | $16.32 | 504,400 | — | — |
| 2021-12-02 | $16.24 | $16.24 | 657,600 | — | — |
| 2021-12-01 | $15.95 | $15.95 | 927,000 | — | — |
| 2021-11-30 | $16.03 | $16.03 | 1,758,600 | — | — |
| 2021-11-29 | $16.32 | $16.32 | 1,112,100 | — | — |
| 2021-11-26 | $16.36 | $16.36 | 682,400 | — | — |
| 2021-11-24 | $16.62 | $16.62 | 437,600 | — | — |
| 2021-11-23 | $16.63 | $16.63 | 536,500 | — | — |
| 2021-11-22 | $16.40 | $16.40 | 502,400 | — | — |
| 2021-11-19 | $16.26 | $16.26 | 1,001,600 | — | — |
| 2021-11-18 | $16.70 | $16.70 | 794,500 | — | — |
| 2021-11-17 | $16.87 | $16.87 | 385,300 | — | — |
| 2021-11-16 | $16.77 | $16.77 | 445,400 | — | — |
| 2021-11-15 | $16.59 | $16.59 | 832,500 | — | — |
| 2021-11-12 | $17.19 | $17.19 | 458,300 | — | — |
| 2021-11-11 | $17.22 | $17.22 | 828,100 | — | — |
| 2021-11-10 | $17.19 | $17.19 | 845,400 | — | — |
| 2021-11-09 | $17.01 | $17.01 | 803,900 | — | — |
| 2021-11-08 | $17.15 | $17.15 | 1,356,900 | — | — |
| 2021-11-05 | $18.17 | $18.17 | 679,000 | — | — |
| 2021-11-04 | $17.55 | $17.55 | 805,700 | — | — |
| 2021-11-03 | $17.48 | $17.48 | 413,000 | — | — |
| 2021-11-02 | $17.26 | $17.26 | 508,900 | — | — |
| 2021-11-01 | $17.14 | $17.14 | 657,000 | — | — |
| 2021-10-29 | $16.44 | $16.44 | 412,500 | — | — |
| 2021-10-28 | $16.70 | $16.70 | 371,200 | — | — |
| 2021-10-27 | $16.27 | $16.27 | 308,300 | — | — |
| 2021-10-26 | $16.61 | $16.61 | 277,300 | — | — |
| 2021-10-25 | $16.84 | $16.84 | 505,000 | — | — |
| 2021-10-22 | $16.79 | $16.79 | 260,200 | — | — |
| 2021-10-21 | $16.77 | $16.77 | 395,400 | — | — |
| 2021-10-20 | $16.74 | $16.74 | 646,700 | — | — |
| 2021-10-19 | $16.60 | $16.60 | 646,100 | — | — |
| 2021-10-18 | $16.51 | $16.51 | 600,700 | — | — |
| 2021-10-15 | $16.45 | $16.45 | 637,700 | — | — |
| 2021-10-14 | $16.21 | $16.21 | 716,000 | — | — |
| 2021-10-13 | $16.12 | $16.12 | 720,900 | — | — |
| 2021-10-12 | $15.96 | $15.96 | 471,600 | — | — |
| 2021-10-11 | $16.01 | $16.01 | 580,900 | — | — |
| 2021-10-08 | $16.49 | $16.49 | 595,700 | — | — |
| 2021-10-07 | $16.50 | $16.50 | 1,145,300 | — | — |
| 2021-10-06 | $16.50 | $16.50 | 1,706,400 | — | — |
| 2021-10-05 | $17.19 | $17.19 | 2,222,100 | — | — |
| 2021-10-04 | $16.77 | $16.77 | 1,302,700 | — | — |
| 2021-10-01 | $16.68 | $16.68 | 1,065,900 | — | — |
| 2021-09-30 | $16.27 | $16.27 | 1,109,400 | — | — |
| 2021-09-29 | $16.47 | $16.47 | 970,500 | — | — |
| 2021-09-28 | $16.33 | $16.33 | 657,400 | — | — |
| 2021-09-27 | $16.57 | $16.57 | 934,700 | — | — |
| 2021-09-24 | $16.52 | $16.52 | 643,000 | — | — |
| 2021-09-23 | $16.42 | $16.42 | 460,900 | — | — |
| 2021-09-22 | $16.05 | $16.05 | 780,500 | — | — |
| 2021-09-21 | $15.78 | $15.78 | 1,557,400 | — | — |
| 2021-09-20 | $15.83 | $15.83 | 1,887,500 | — | — |
| 2021-09-17 | $16.24 | $16.24 | 2,576,600 | — | — |
| 2021-09-16 | $16.66 | $16.66 | 1,491,600 | — | — |
| 2021-09-15 | $16.86 | $16.86 | 1,510,800 | — | — |
| 2021-09-14 | $16.58 | $16.58 | 1,061,900 | — | — |
| 2021-09-13 | $17.18 | $17.18 | 853,000 | — | — |
| 2021-09-10 | $17.07 | $17.07 | 870,900 | — | — |
| 2021-09-09 | $16.96 | $16.96 | 1,068,800 | — | — |
| 2021-09-08 | $16.63 | $16.63 | 1,592,800 | — | — |
| 2021-09-07 | $16.51 | $16.51 | 1,258,500 | — | — |
| 2021-09-03 | $16.60 | $16.60 | 659,400 | — | — |
| 2021-09-02 | $16.60 | $16.60 | 884,000 | — | — |
| 2021-09-01 | $16.29 | $16.29 | 1,144,200 | — | — |
| 2021-08-31 | $16.38 | $16.38 | 975,300 | — | — |
| 2021-08-30 | $16.85 | $16.85 | 588,700 | — | — |
| 2021-08-27 | $16.94 | $16.94 | 1,100,700 | — | — |
| 2021-08-26 | $16.46 | $16.46 | 1,016,900 | — | — |
| 2021-08-25 | $16.65 | $16.65 | 570,500 | — | — |
| 2021-08-24 | $16.37 | $16.37 | 398,300 | — | — |
| 2021-08-23 | $16.21 | $16.21 | 467,300 | — | — |
| 2021-08-20 | $16.08 | $16.08 | 520,700 | — | — |
| 2021-08-19 | $16.07 | $16.07 | 1,204,000 | — | — |
| 2021-08-18 | $16.25 | $16.25 | 1,236,300 | — | — |
| 2021-08-17 | $16.23 | $16.23 | 1,508,000 | — | — |
| 2021-08-16 | $16.51 | $16.51 | 2,503,400 | — | — |
| 2021-08-13 | $16.70 | $16.70 | 5,068,000 | — | — |
| 2021-08-12 | $16.60 | $16.60 | 12,800,400 | — | — |
| 2021-08-11 | $16.72 | $16.72 | 3,021,200 | — | — |
| 2021-08-10 | $17.86 | $17.86 | 623,400 | — | — |
| 2021-08-09 | $17.91 | $17.91 | 880,300 | — | — |
| 2021-08-06 | $18.62 | $18.62 | 506,400 | — | — |
| 2021-08-05 | $18.22 | $18.22 | 261,900 | — | — |
| 2021-08-04 | $18.17 | $18.17 | 512,100 | — | — |
| 2021-08-03 | $18.32 | $18.32 | 371,600 | — | — |
| 2021-08-02 | $17.92 | $17.92 | 503,100 | — | — |
| 2021-07-30 | $18.11 | $18.11 | 188,100 | — | — |
| 2021-07-29 | $18.09 | $18.09 | 233,600 | — | — |
| 2021-07-28 | $17.57 | $17.57 | 444,200 | — | — |
| 2021-07-27 | $17.67 | $17.67 | 805,200 | — | — |
| 2021-07-26 | $18.15 | $18.15 | 317,600 | — | — |
| 2021-07-23 | $18.14 | $18.14 | 225,100 | — | — |
| 2021-07-22 | $17.90 | $17.90 | 259,700 | — | — |
| 2021-07-21 | $17.95 | $17.95 | 361,400 | — | — |
| 2021-07-20 | $17.64 | $17.64 | 494,200 | — | — |
| 2021-07-19 | $16.89 | $16.89 | 577,700 | — | — |
| 2021-07-16 | $17.52 | $17.52 | 391,300 | — | — |
| 2021-07-15 | $17.82 | $17.82 | 419,100 | — | — |
| 2021-07-14 | $17.95 | $17.95 | 286,800 | — | — |
| 2021-07-13 | $18.09 | $18.09 | 422,600 | — | — |
| 2021-07-12 | $18.22 | $18.22 | 544,600 | — | — |
| 2021-07-09 | $18.00 | $18.00 | 495,400 | — | — |
| 2021-07-08 | $17.67 | $17.67 | 670,200 | — | — |
| 2021-07-07 | $17.81 | $17.81 | 465,800 | — | — |
| 2021-07-06 | $17.60 | $17.60 | 1,430,900 | — | — |
| 2021-07-02 | $17.89 | $17.89 | 362,200 | — | — |
| 2021-07-01 | $18.04 | $18.04 | 653,000 | — | — |
| 2021-06-30 | $18.07 | $18.07 | 786,800 | — | — |
| 2021-06-29 | $18.05 | $18.05 | 389,200 | — | — |
| 2021-06-28 | $17.95 | $17.95 | 367,900 | — | — |
| 2021-06-25 | $18.01 | $18.01 | 877,300 | — | — |
| 2021-06-24 | $17.93 | $17.93 | 302,600 | — | — |
| 2021-06-23 | $17.60 | $17.60 | 238,600 | — | — |
| 2021-06-22 | $17.54 | $17.54 | 392,700 | — | — |
| 2021-06-21 | $17.42 | $17.42 | 340,700 | — | — |
| 2021-06-18 | $17.09 | $17.09 | 713,000 | — | — |
| 2021-06-17 | $17.25 | $17.25 | 678,200 | — | — |
| 2021-06-16 | $17.91 | $17.91 | 295,300 | — | — |
| 2021-06-15 | $18.07 | $18.07 | 267,300 | — | — |
| 2021-06-14 | $18.00 | $18.00 | 551,900 | — | — |
| 2021-06-11 | $18.43 | $18.43 | 458,000 | — | — |
| 2021-06-10 | $18.15 | $18.15 | 531,400 | — | — |
| 2021-06-09 | $18.16 | $18.16 | 276,800 | — | — |
| 2021-06-08 | $18.27 | $18.27 | 474,900 | — | — |
| 2021-06-07 | $18.40 | $18.40 | 395,100 | — | — |
| 2021-06-04 | $18.80 | $18.80 | 522,200 | — | — |
| 2021-06-03 | $18.35 | $18.35 | 496,600 | — | — |
| 2021-06-02 | $18.18 | $18.18 | 479,400 | — | — |
| 2021-06-01 | $18.35 | $18.35 | 654,300 | — | — |
| 2021-05-28 | $18.16 | $18.16 | 371,000 | — | — |
| 2021-05-27 | $18.13 | $18.13 | 646,200 | — | — |
| 2021-05-26 | $17.47 | $17.47 | 791,900 | — | — |
| 2021-05-25 | $17.10 | $17.10 | 468,200 | — | — |
| 2021-05-24 | $17.41 | $17.41 | 320,000 | — | — |
| 2021-05-21 | $17.38 | $17.38 | 536,400 | — | — |
| 2021-05-20 | $17.26 | $17.26 | 760,900 | — | — |
| 2021-05-19 | $17.25 | $17.25 | 519,300 | — | — |
| 2021-05-18 | $17.33 | $17.33 | 796,000 | — | — |
| 2021-05-17 | $17.42 | $17.42 | 757,100 | — | — |
| 2021-05-14 | $17.85 | $17.85 | 752,800 | — | — |
| 2021-05-13 | $17.41 | $17.41 | 731,800 | — | — |
| 2021-05-12 | $17.26 | $17.26 | 1,300,700 | — | — |
| 2021-05-11 | $17.47 | $17.47 | 960,200 | — | — |
| 2021-05-10 | $17.61 | $17.61 | 1,299,800 | — | — |
| 2021-05-07 | $17.57 | $17.57 | 478,600 | — | — |
| 2021-05-06 | $17.27 | $17.27 | 355,700 | — | — |
| 2021-05-05 | $17.25 | $17.25 | 251,800 | — | — |
| 2021-05-04 | $17.32 | $17.32 | 373,100 | — | — |
| 2021-05-03 | $17.28 | $17.28 | 301,500 | — | — |
| 2021-04-30 | $17.25 | $17.25 | 644,500 | — | — |
| 2021-04-29 | $17.52 | $17.52 | 351,400 | — | — |
| 2021-04-28 | $17.51 | $17.51 | 392,400 | — | — |
| 2021-04-27 | $17.50 | $17.50 | 523,400 | — | — |
| 2021-04-26 | $17.47 | $17.47 | 321,300 | — | — |
| 2021-04-23 | $17.39 | $17.39 | 324,100 | — | — |
| 2021-04-22 | $17.01 | $17.01 | 255,100 | — | — |
| 2021-04-21 | $17.11 | $17.11 | 366,200 | — | — |
| 2021-04-20 | $16.77 | $16.77 | 479,600 | — | — |
| 2021-04-19 | $17.40 | $17.40 | 574,900 | — | — |
| 2021-04-16 | $17.23 | $17.23 | 827,300 | — | — |
| 2021-04-15 | $17.09 | $17.09 | 809,100 | — | — |
| 2021-04-14 | $16.57 | $16.57 | 593,300 | — | — |
| 2021-04-13 | $16.43 | $16.43 | 655,000 | — | — |
| 2021-04-12 | $16.97 | $16.97 | 698,600 | — | — |
| 2021-04-09 | $16.91 | $16.91 | 1,140,900 | — | — |
| 2021-04-08 | $16.44 | $16.44 | 457,600 | — | — |
| 2021-04-07 | $16.44 | $16.44 | 649,400 | — | — |
| 2021-04-06 | $16.58 | $16.58 | 505,700 | — | — |
| 2021-04-05 | $16.45 | $16.45 | 656,800 | — | — |
| 2021-04-01 | $16.35 | $16.35 | 590,400 | — | — |
| 2021-03-31 | $15.99 | $15.99 | 554,500 | — | — |
| 2021-03-30 | $16.02 | $16.02 | 459,300 | — | — |
| 2021-03-29 | $15.72 | $15.72 | 494,300 | — | — |
| 2021-03-26 | $16.25 | $16.25 | 716,400 | — | — |
| 2021-03-25 | $16.07 | $16.07 | 477,800 | — | — |
| 2021-03-24 | $15.70 | $15.70 | 1,226,900 | — | — |
| 2021-03-23 | $15.58 | $15.58 | 821,300 | — | — |
| 2021-03-22 | $16.49 | $16.49 | 535,000 | — | — |
| 2021-03-19 | $16.79 | $16.79 | 1,588,200 | — | — |
| 2021-03-18 | $16.75 | $16.75 | 973,800 | — | — |
| 2021-03-17 | $17.09 | $17.09 | 985,300 | — | — |
| 2021-03-16 | $16.59 | $16.59 | 700,300 | — | — |
| 2021-03-15 | $16.78 | $16.78 | 520,900 | — | — |
| 2021-03-12 | $16.56 | $16.56 | 683,200 | — | — |
| 2021-03-11 | $16.50 | $16.50 | 883,100 | — | — |
| 2021-03-10 | $16.15 | $16.15 | 1,271,300 | — | — |
| 2021-03-09 | $15.35 | $15.35 | 986,900 | — | — |
| 2021-03-08 | $15.83 | $15.83 | 1,183,700 | — | — |
| 2021-03-05 | $16.07 | $16.07 | 1,085,400 | — | — |
| 2021-03-04 | $15.21 | $15.21 | 1,106,700 | — | — |
| 2021-03-03 | $15.81 | $15.81 | 2,529,400 | — | — |
| 2021-03-02 | $15.49 | $15.49 | 3,304,500 | — | — |
| 2021-03-01 | $15.47 | $15.47 | 4,112,500 | — | — |
| 2021-02-26 | $15.00 | $15.00 | 7,049,800 | — | — |
| 2021-02-25 | $15.64 | $15.64 | 1,579,700 | — | — |
| 2021-02-24 | $16.44 | $16.44 | 1,235,200 | — | — |
| 2021-02-23 | $17.87 | $17.87 | 912,400 | — | — |
| 2021-02-22 | $17.18 | $17.18 | 639,000 | — | — |
| 2021-02-19 | $16.99 | $16.99 | 317,000 | — | — |
| 2021-02-18 | $16.35 | $16.35 | 447,600 | — | — |
| 2021-02-17 | $16.66 | $16.66 | 235,800 | — | — |
| 2021-02-16 | $16.60 | $16.60 | 353,600 | — | — |
| 2021-02-12 | $16.30 | $16.30 | 231,800 | — | — |
| 2021-02-11 | $16.17 | $16.17 | 259,700 | — | — |
| 2021-02-10 | $16.11 | $16.11 | 307,400 | — | — |
| 2021-02-09 | $15.93 | $15.93 | 332,500 | — | — |
| 2021-02-08 | $15.38 | $15.38 | 544,500 | — | — |
| 2021-02-05 | $15.37 | $15.37 | 356,700 | — | — |
| 2021-02-04 | $15.12 | $15.12 | 245,900 | — | — |
| 2021-02-03 | $14.81 | $14.81 | 264,600 | — | — |
| 2021-02-02 | $14.58 | $14.58 | 209,500 | — | — |
| 2021-02-01 | $14.41 | $14.41 | 185,500 | — | — |
| 2021-01-29 | $14.12 | $14.12 | 289,500 | — | — |
| 2021-01-28 | $14.73 | $14.73 | 300,900 | — | — |
| 2021-01-27 | $15.15 | $15.15 | 318,100 | — | — |
| 2021-01-26 | $15.86 | $15.86 | 1,243,800 | — | — |
| 2021-01-25 | $14.81 | $14.81 | 240,700 | — | — |
| 2021-01-22 | $14.81 | $14.81 | 219,700 | — | — |
| 2021-01-21 | $14.50 | $14.50 | 245,700 | — | — |
| 2021-01-20 | $14.65 | $14.65 | 256,300 | — | — |
| 2021-01-19 | $14.65 | $14.65 | 164,800 | — | — |
| 2021-01-15 | $14.50 | $14.50 | 393,200 | — | — |
| 2021-01-14 | $14.21 | $14.21 | 460,000 | — | — |
| 2021-01-13 | $13.84 | $13.84 | 500,200 | — | — |
| 2021-01-12 | $13.92 | $13.92 | 1,281,300 | — | — |
| 2021-01-11 | $13.80 | $13.80 | 114,700 | — | — |
| 2021-01-08 | $13.78 | $13.78 | 185,100 | — | — |
| 2021-01-07 | $13.77 | $13.77 | 201,700 | — | — |
| 2021-01-06 | $13.59 | $13.59 | 169,100 | — | — |
| 2021-01-05 | $12.91 | $12.91 | 206,500 | — | — |
| 2021-01-04 | $12.50 | $12.50 | 135,700 | — | — |