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
- 2016-04-28 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 | $17.10 | $19.87 | 24,300 | — | — |
| 2021-12-30 | $16.97 | $19.72 | 15,900 | — | — |
| 2021-12-29 | $17.05 | $19.81 | 20,700 | — | — |
| 2021-12-28 | $16.94 | $19.68 | 18,700 | — | — |
| 2021-12-27 | $16.96 | $19.71 | 25,200 | — | — |
| 2021-12-23 | $17.01 | $19.76 | 25,800 | — | — |
| 2021-12-22 | $16.63 | $19.32 | 42,500 | — | — |
| 2021-12-21 | $15.97 | $18.56 | 40,400 | — | — |
| 2021-12-20 | $16.14 | $18.75 | 58,800 | — | — |
| 2021-12-17 | $16.71 | $19.42 | 91,100 | — | — |
| 2021-12-16 | $16.24 | $18.87 | 109,400 | — | — |
| 2021-12-15 | $15.82 | $18.38 | 96,500 | — | — |
| 2021-12-14 | $16.95 | $19.67 | 55,000 | — | — |
| 2021-12-13 | $17.20 | $19.96 | 22,700 | — | — |
| 2021-12-10 | $17.25 | $20.01 | 37,500 | — | — |
| 2021-12-09 | $17.54 | $20.35 | 27,000 | — | — |
| 2021-12-08 | $17.64 | $20.47 | 18,000 | — | — |
| 2021-12-07 | $17.86 | $20.72 | 15,900 | — | — |
| 2021-12-06 | $17.67 | $20.50 | 13,300 | — | — |
| 2021-12-03 | $17.71 | $20.55 | 13,500 | — | — |
| 2021-12-02 | $17.98 | $20.86 | 15,100 | — | — |
| 2021-12-01 | $17.59 | $20.41 | 19,000 | — | — |
| 2021-11-30 | $17.22 | $19.98 | 45,200 | — | — |
| 2021-11-29 | $18.30 | $21.23 | 32,100 | — | — |
| 2021-11-26 | $18.40 | $21.35 | 24,300 | — | — |
| 2021-11-24 | $18.93 | $21.96 | 9,900 | — | — |
| 2021-11-23 | $18.90 | $21.93 | 16,000 | — | — |
| 2021-11-22 | $19.09 | $22.15 | 15,900 | — | — |
| 2021-11-19 | $18.89 | $21.92 | 62,600 | — | — |
| 2021-11-18 | $18.87 | $21.89 | 25,400 | — | — |
| 2021-11-17 | $18.43 | $21.38 | 14,500 | — | — |
| 2021-11-16 | $18.50 | $21.46 | 20,500 | — | — |
| 2021-11-15 | $18.75 | $21.75 | 12,500 | — | — |
| 2021-11-12 | $18.50 | $21.44 | 17,200 | — | — |
| 2021-11-11 | $18.53 | $21.47 | 17,000 | — | — |
| 2021-11-10 | $19.03 | $22.05 | 27,200 | — | — |
| 2021-11-09 | $18.93 | $21.93 | 109,900 | — | — |
| 2021-11-08 | $19.00 | $22.02 | 14,100 | — | — |
| 2021-11-05 | $19.00 | $22.02 | 51,200 | — | — |
| 2021-11-04 | $19.00 | $22.02 | 16,900 | — | — |
| 2021-11-03 | $18.98 | $21.99 | 14,800 | — | — |
| 2021-11-02 | $18.88 | $21.88 | 13,900 | — | — |
| 2021-11-01 | $19.00 | $22.02 | 21,200 | — | — |
| 2021-10-29 | $18.92 | $21.92 | 16,300 | — | — |
| 2021-10-28 | $18.90 | $21.90 | 9,500 | — | — |
| 2021-10-27 | $18.58 | $21.53 | 9,000 | — | — |
| 2021-10-26 | $18.59 | $21.54 | 17,700 | — | — |
| 2021-10-25 | $19.00 | $22.02 | 25,600 | — | — |
| 2021-10-22 | $19.02 | $22.04 | 11,100 | — | — |
| 2021-10-21 | $19.05 | $22.07 | 15,000 | — | — |
| 2021-10-20 | $18.76 | $21.74 | 16,000 | — | — |
| 2021-10-19 | $18.65 | $21.61 | 8,500 | — | — |
| 2021-10-18 | $18.69 | $21.66 | 37,800 | — | — |
| 2021-10-15 | $17.48 | $20.25 | 46,900 | — | — |
| 2021-10-14 | $18.11 | $20.98 | 31,100 | — | — |
| 2021-10-13 | $18.55 | $21.47 | 24,300 | — | — |
| 2021-10-12 | $18.79 | $21.74 | 18,900 | — | — |
| 2021-10-11 | $18.55 | $21.47 | 25,300 | — | — |
| 2021-10-08 | $19.32 | $22.36 | 19,700 | — | — |
| 2021-10-07 | $19.93 | $23.06 | 37,800 | — | — |
| 2021-10-06 | $19.17 | $22.18 | 22,800 | — | — |
| 2021-10-05 | $18.92 | $21.89 | 13,300 | — | — |
| 2021-10-04 | $18.92 | $21.89 | 33,800 | — | — |
| 2021-10-01 | $19.27 | $22.30 | 24,200 | — | — |
| 2021-09-30 | $18.72 | $21.66 | 13,900 | — | — |
| 2021-09-29 | $18.71 | $21.65 | 14,700 | — | — |
| 2021-09-28 | $18.62 | $21.55 | 22,300 | — | — |
| 2021-09-27 | $18.99 | $21.98 | 26,600 | — | — |
| 2021-09-24 | $18.85 | $21.81 | 42,100 | — | — |
| 2021-09-23 | $18.22 | $21.08 | 28,100 | — | — |
| 2021-09-22 | $17.96 | $20.78 | 21,400 | — | — |
| 2021-09-21 | $18.13 | $20.98 | 22,200 | — | — |
| 2021-09-20 | $17.97 | $20.80 | 39,500 | — | — |
| 2021-09-17 | $18.77 | $21.72 | 129,600 | — | — |
| 2021-09-16 | $19.78 | $22.89 | 16,000 | — | — |
| 2021-09-15 | $19.62 | $22.70 | 19,200 | — | — |
| 2021-09-14 | $19.21 | $22.20 | 38,200 | — | — |
| 2021-09-13 | $19.30 | $22.31 | 18,700 | — | — |
| 2021-09-10 | $19.90 | $23.00 | 13,200 | — | — |
| 2021-09-09 | $19.94 | $23.05 | 20,900 | — | — |
| 2021-09-08 | $20.21 | $23.36 | 29,600 | — | — |
| 2021-09-07 | $20.13 | $23.27 | 24,900 | — | — |
| 2021-09-03 | $20.44 | $23.62 | 20,000 | — | — |
| 2021-09-02 | $20.43 | $23.61 | 37,500 | — | — |
| 2021-09-01 | $19.93 | $23.03 | 27,300 | — | — |
| 2021-08-31 | $20.00 | $23.12 | 23,900 | — | — |
| 2021-08-30 | $19.85 | $22.94 | 25,200 | — | — |
| 2021-08-27 | $19.99 | $23.10 | 32,400 | — | — |
| 2021-08-26 | $19.54 | $22.58 | 24,600 | — | — |
| 2021-08-25 | $19.99 | $23.10 | 37,600 | — | — |
| 2021-08-24 | $19.78 | $22.86 | 25,200 | — | — |
| 2021-08-23 | $19.99 | $23.10 | 68,000 | — | — |
| 2021-08-20 | $19.27 | $22.27 | 32,900 | — | — |
| 2021-08-19 | $19.13 | $22.11 | 30,500 | — | — |
| 2021-08-18 | $18.93 | $21.88 | 29,800 | — | — |
| 2021-08-17 | $19.11 | $22.09 | 26,600 | — | — |
| 2021-08-16 | $19.42 | $22.45 | 55,000 | — | — |
| 2021-08-13 | $20.43 | $23.58 | 280,200 | — | — |
| 2021-08-12 | $18.20 | $21.01 | 15,900 | — | — |
| 2021-08-11 | $17.75 | $20.49 | 20,900 | — | — |
| 2021-08-10 | $17.63 | $20.35 | 60,800 | — | — |
| 2021-08-09 | $17.74 | $20.48 | 10,800 | — | — |
| 2021-08-06 | $17.75 | $20.49 | 15,000 | — | — |
| 2021-08-05 | $17.67 | $20.40 | 12,200 | — | — |
| 2021-08-04 | $17.53 | $20.24 | 15,800 | — | — |
| 2021-08-03 | $17.62 | $20.34 | 8,600 | — | — |
| 2021-08-02 | $17.75 | $20.49 | 7,200 | — | — |
| 2021-07-30 | $17.62 | $20.34 | 12,900 | — | — |
| 2021-07-29 | $17.75 | $20.49 | 16,500 | — | — |
| 2021-07-28 | $17.98 | $20.76 | 13,900 | — | — |
| 2021-07-27 | $17.84 | $20.59 | 15,000 | — | — |
| 2021-07-26 | $18.00 | $20.78 | 21,700 | — | — |
| 2021-07-23 | $17.81 | $20.56 | 29,800 | — | — |
| 2021-07-22 | $17.91 | $20.68 | 9,800 | — | — |
| 2021-07-21 | $17.91 | $20.68 | 48,900 | — | — |
| 2021-07-20 | $17.60 | $20.32 | 30,000 | — | — |
| 2021-07-19 | $17.30 | $19.97 | 16,300 | — | — |
| 2021-07-16 | $16.91 | $19.52 | 15,000 | — | — |
| 2021-07-15 | $16.91 | $19.52 | 16,900 | — | — |
| 2021-07-14 | $16.99 | $19.59 | 15,000 | — | — |
| 2021-07-13 | $17.28 | $19.92 | 17,100 | — | — |
| 2021-07-12 | $17.49 | $20.16 | 14,300 | — | — |
| 2021-07-09 | $17.42 | $20.08 | 9,200 | — | — |
| 2021-07-08 | $17.35 | $20.00 | 16,200 | — | — |
| 2021-07-07 | $17.35 | $20.00 | 12,900 | — | — |
| 2021-07-06 | $17.35 | $20.00 | 18,600 | — | — |
| 2021-07-02 | $17.62 | $20.31 | 13,600 | — | — |
| 2021-07-01 | $17.41 | $20.07 | 17,700 | — | — |
| 2021-06-30 | $17.08 | $19.69 | 25,200 | — | — |
| 2021-06-29 | $16.98 | $19.57 | 14,900 | — | — |
| 2021-06-28 | $17.10 | $19.71 | 70,700 | — | — |
| 2021-06-25 | $16.66 | $19.21 | 186,300 | — | — |
| 2021-06-24 | $16.61 | $19.15 | 22,800 | — | — |
| 2021-06-23 | $16.36 | $18.86 | 42,100 | — | — |
| 2021-06-22 | $16.75 | $19.31 | 51,900 | — | — |
| 2021-06-21 | $16.95 | $19.54 | 25,600 | — | — |
| 2021-06-18 | $17.02 | $19.62 | 59,700 | — | — |
| 2021-06-17 | $17.08 | $19.69 | 21,700 | — | — |
| 2021-06-16 | $16.81 | $19.38 | 34,800 | — | — |
| 2021-06-15 | $17.36 | $20.01 | 22,100 | — | — |
| 2021-06-14 | $17.09 | $19.67 | 13,900 | — | — |
| 2021-06-11 | $16.77 | $19.30 | 19,300 | — | — |
| 2021-06-10 | $16.87 | $19.42 | 13,400 | — | — |
| 2021-06-09 | $17.15 | $19.74 | 18,700 | — | — |
| 2021-06-08 | $16.96 | $19.52 | 26,500 | — | — |
| 2021-06-07 | $17.51 | $20.16 | 21,200 | — | — |
| 2021-06-04 | $17.60 | $20.26 | 22,000 | — | — |
| 2021-06-03 | $17.28 | $19.89 | 13,900 | — | — |
| 2021-06-02 | $17.24 | $19.85 | 10,100 | — | — |
| 2021-06-01 | $17.17 | $19.77 | 16,100 | — | — |
| 2021-05-28 | $17.08 | $19.66 | 19,000 | — | — |
| 2021-05-27 | $17.13 | $19.72 | 22,400 | — | — |
| 2021-05-26 | $16.89 | $19.44 | 15,100 | — | — |
| 2021-05-25 | $16.60 | $19.11 | 14,800 | — | — |
| 2021-05-24 | $17.06 | $19.64 | 15,400 | — | — |
| 2021-05-21 | $17.24 | $19.85 | 14,200 | — | — |
| 2021-05-20 | $17.10 | $19.68 | 20,700 | — | — |
| 2021-05-19 | $16.39 | $18.87 | 16,800 | — | — |
| 2021-05-18 | $16.81 | $19.35 | 8,700 | — | — |
| 2021-05-17 | $16.82 | $19.36 | 19,500 | — | — |
| 2021-05-14 | $17.02 | $19.59 | 114,900 | — | — |
| 2021-05-13 | $16.69 | $19.21 | 19,200 | — | — |
| 2021-05-12 | $15.81 | $18.17 | 22,500 | — | — |
| 2021-05-11 | $16.31 | $18.75 | 11,700 | — | — |
| 2021-05-10 | $15.99 | $18.38 | 35,700 | — | — |
| 2021-05-07 | $16.58 | $19.06 | 19,400 | — | — |
| 2021-05-06 | $16.50 | $18.97 | 16,700 | — | — |
| 2021-05-05 | $16.59 | $19.07 | 12,100 | — | — |
| 2021-05-04 | $16.43 | $18.88 | 29,200 | — | — |
| 2021-05-03 | $17.16 | $19.72 | 14,500 | — | — |
| 2021-04-30 | $17.05 | $19.60 | 25,700 | — | — |
| 2021-04-29 | $16.90 | $19.43 | 16,200 | — | — |
| 2021-04-28 | $16.89 | $19.41 | 14,300 | — | — |
| 2021-04-27 | $17.24 | $19.82 | 14,600 | — | — |
| 2021-04-26 | $17.46 | $20.07 | 19,700 | — | — |
| 2021-04-23 | $17.46 | $20.07 | 15,700 | — | — |
| 2021-04-22 | $16.96 | $19.49 | 21,800 | — | — |
| 2021-04-21 | $16.56 | $19.03 | 34,100 | — | — |
| 2021-04-20 | $17.13 | $19.69 | 17,600 | — | — |
| 2021-04-19 | $17.29 | $19.87 | 21,500 | — | — |
| 2021-04-16 | $17.63 | $20.26 | 19,400 | — | — |
| 2021-04-15 | $18.00 | $20.69 | 25,100 | — | — |
| 2021-04-14 | $17.54 | $20.13 | 17,800 | — | — |
| 2021-04-13 | $17.38 | $19.95 | 17,800 | — | — |
| 2021-04-12 | $17.02 | $19.54 | 12,200 | — | — |
| 2021-04-09 | $17.04 | $19.56 | 16,200 | — | — |
| 2021-04-08 | $16.77 | $19.25 | 14,400 | — | — |
| 2021-04-07 | $16.69 | $19.16 | 23,800 | — | — |
| 2021-04-06 | $16.78 | $19.26 | 18,400 | — | — |
| 2021-04-05 | $16.93 | $19.43 | 33,100 | — | — |
| 2021-04-01 | $16.52 | $18.96 | 17,700 | — | — |
| 2021-03-31 | $16.31 | $18.72 | 34,100 | — | — |
| 2021-03-30 | $16.15 | $18.54 | 21,100 | — | — |
| 2021-03-29 | $16.28 | $18.69 | 28,700 | — | — |
| 2021-03-26 | $16.65 | $19.11 | 20,800 | — | — |
| 2021-03-25 | $16.90 | $19.40 | 149,100 | — | — |
| 2021-03-24 | $16.40 | $18.82 | 40,800 | — | — |
| 2021-03-23 | $16.71 | $19.18 | 62,100 | — | — |
| 2021-03-22 | $16.58 | $19.03 | 61,100 | — | — |
| 2021-03-19 | $17.30 | $19.86 | 156,500 | — | — |
| 2021-03-18 | $17.23 | $19.78 | 61,300 | — | — |
| 2021-03-17 | $17.18 | $19.72 | 19,200 | — | — |
| 2021-03-16 | $17.37 | $19.94 | 10,800 | — | — |
| 2021-03-15 | $17.69 | $20.28 | 25,400 | — | — |
| 2021-03-12 | $17.99 | $20.62 | 16,800 | — | — |
| 2021-03-11 | $17.76 | $20.36 | 28,600 | — | — |
| 2021-03-10 | $17.57 | $20.14 | 22,900 | — | — |
| 2021-03-09 | $17.86 | $20.47 | 33,800 | — | — |
| 2021-03-08 | $17.06 | $19.56 | 20,100 | — | — |
| 2021-03-05 | $16.85 | $19.31 | 61,200 | — | — |
| 2021-03-04 | $16.44 | $18.84 | 56,100 | — | — |
| 2021-03-03 | $17.85 | $20.46 | 29,600 | — | — |
| 2021-03-02 | $17.75 | $20.35 | 19,700 | — | — |
| 2021-03-01 | $17.86 | $20.47 | 35,300 | — | — |
| 2021-02-26 | $17.33 | $19.87 | 35,500 | — | — |
| 2021-02-25 | $17.02 | $19.51 | 19,800 | — | — |
| 2021-02-24 | $17.17 | $19.68 | 33,800 | — | — |
| 2021-02-23 | $17.14 | $19.65 | 23,900 | — | — |
| 2021-02-22 | $17.06 | $19.56 | 23,200 | — | — |
| 2021-02-19 | $17.00 | $19.49 | 41,100 | — | — |
| 2021-02-18 | $16.27 | $18.65 | 19,500 | — | — |
| 2021-02-17 | $16.70 | $19.14 | 16,800 | — | — |
| 2021-02-16 | $16.92 | $19.40 | 25,800 | — | — |
| 2021-02-12 | $17.20 | $19.72 | 16,300 | — | — |
| 2021-02-11 | $17.80 | $20.40 | 32,800 | — | — |
| 2021-02-10 | $17.79 | $20.36 | 62,700 | — | — |
| 2021-02-09 | $17.74 | $20.31 | 45,100 | — | — |
| 2021-02-08 | $17.76 | $20.33 | 49,500 | — | — |
| 2021-02-05 | $16.81 | $19.24 | 18,900 | — | — |
| 2021-02-04 | $16.50 | $18.89 | 23,000 | — | — |
| 2021-02-03 | $16.43 | $18.81 | 21,700 | — | — |
| 2021-02-02 | $16.60 | $19.00 | 34,100 | — | — |
| 2021-02-01 | $16.16 | $18.50 | 28,900 | — | — |
| 2021-01-29 | $16.07 | $18.40 | 29,000 | — | — |
| 2021-01-28 | $15.78 | $18.06 | 36,300 | — | — |
| 2021-01-27 | $15.86 | $18.16 | 49,800 | — | — |
| 2021-01-26 | $16.25 | $18.60 | 30,900 | — | — |
| 2021-01-25 | $16.58 | $18.98 | 22,400 | — | — |
| 2021-01-22 | $16.63 | $19.04 | 28,900 | — | — |
| 2021-01-21 | $16.31 | $18.67 | 18,900 | — | — |
| 2021-01-20 | $16.88 | $19.32 | 205,200 | — | — |
| 2021-01-19 | $16.90 | $19.35 | 32,000 | — | — |
| 2021-01-15 | $16.51 | $18.90 | 18,500 | — | — |
| 2021-01-14 | $16.56 | $18.96 | 19,400 | — | — |
| 2021-01-13 | $16.56 | $18.93 | 20,000 | — | — |
| 2021-01-12 | $16.43 | $18.78 | 19,800 | — | — |
| 2021-01-11 | $16.10 | $18.40 | 26,200 | — | — |
| 2021-01-08 | $16.88 | $19.30 | 41,800 | — | — |
| 2021-01-07 | $16.85 | $19.26 | 54,400 | — | — |
| 2021-01-06 | $15.21 | $17.39 | 36,900 | — | — |
| 2021-01-05 | $14.58 | $16.67 | 38,800 | — | — |
| 2021-01-04 | $14.67 | $16.77 | 29,000 | — | — |