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
- 2019-10-11 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 | $18.73 | $20.28 | 39,600 | — | — |
| 2021-12-30 | $18.64 | $20.18 | 13,800 | — | — |
| 2021-12-29 | $18.72 | $20.27 | 9,900 | — | — |
| 2021-12-28 | $18.73 | $20.28 | 11,900 | — | — |
| 2021-12-27 | $18.89 | $20.45 | 12,100 | — | — |
| 2021-12-23 | $18.66 | $20.20 | 10,200 | — | — |
| 2021-12-22 | $18.34 | $19.86 | 7,000 | — | — |
| 2021-12-21 | $18.10 | $19.60 | 40,200 | — | — |
| 2021-12-20 | $18.25 | $19.76 | 41,600 | — | — |
| 2021-12-17 | $18.59 | $20.13 | 171,700 | — | — |
| 2021-12-16 | $18.14 | $19.64 | 76,700 | — | — |
| 2021-12-15 | $18.38 | $19.90 | 40,400 | — | — |
| 2021-12-14 | $18.24 | $19.75 | 85,700 | — | — |
| 2021-12-13 | $17.80 | $19.27 | 16,700 | — | — |
| 2021-12-10 | $18.03 | $19.52 | 16,000 | — | — |
| 2021-12-09 | $18.04 | $19.53 | 5,400 | — | — |
| 2021-12-08 | $18.34 | $19.86 | 14,300 | — | — |
| 2021-12-07 | $18.32 | $19.84 | 33,000 | — | — |
| 2021-12-06 | $18.69 | $20.24 | 18,300 | — | — |
| 2021-12-03 | $18.08 | $19.58 | 10,200 | — | — |
| 2021-12-02 | $18.65 | $20.19 | 6,100 | — | — |
| 2021-12-01 | $18.23 | $19.74 | 29,100 | — | — |
| 2021-11-30 | $18.00 | $19.49 | 23,200 | — | — |
| 2021-11-29 | $18.27 | $19.78 | 17,700 | — | — |
| 2021-11-26 | $18.20 | $19.71 | 11,600 | — | — |
| 2021-11-24 | $19.05 | $20.63 | 13,000 | — | — |
| 2021-11-23 | $19.16 | $20.75 | 15,800 | — | — |
| 2021-11-22 | $19.09 | $20.67 | 30,900 | — | — |
| 2021-11-19 | $18.60 | $20.14 | 34,000 | — | — |
| 2021-11-18 | $18.72 | $20.27 | 15,700 | — | — |
| 2021-11-17 | $18.30 | $19.81 | 11,400 | — | — |
| 2021-11-16 | $18.66 | $20.20 | 24,400 | — | — |
| 2021-11-15 | $18.49 | $20.02 | 51,100 | — | — |
| 2021-11-12 | $18.78 | $20.33 | 12,500 | — | — |
| 2021-11-11 | $18.80 | $20.36 | 20,900 | — | — |
| 2021-11-10 | $18.75 | $20.30 | 8,100 | — | — |
| 2021-11-09 | $19.23 | $20.82 | 25,300 | — | — |
| 2021-11-08 | $19.21 | $20.80 | 7,600 | — | — |
| 2021-11-05 | $19.09 | $20.67 | 39,300 | — | — |
| 2021-11-04 | $18.81 | $20.20 | 9,900 | — | — |
| 2021-11-03 | $18.58 | $19.96 | 40,300 | — | — |
| 2021-11-02 | $18.04 | $19.38 | 15,600 | — | — |
| 2021-11-01 | $17.97 | $19.30 | 19,400 | — | — |
| 2021-10-29 | $18.03 | $19.37 | 12,800 | — | — |
| 2021-10-28 | $17.77 | $19.09 | 23,100 | — | — |
| 2021-10-27 | $17.59 | $18.89 | 16,700 | — | — |
| 2021-10-26 | $17.75 | $19.07 | 8,800 | — | — |
| 2021-10-25 | $17.65 | $18.96 | 24,200 | — | — |
| 2021-10-22 | $17.73 | $19.04 | 11,000 | — | — |
| 2021-10-21 | $17.82 | $19.14 | 28,400 | — | — |
| 2021-10-20 | $17.86 | $19.18 | 13,800 | — | — |
| 2021-10-19 | $17.40 | $18.69 | 24,600 | — | — |
| 2021-10-18 | $17.19 | $18.46 | 42,800 | — | — |
| 2021-10-15 | $17.07 | $18.34 | 34,200 | — | — |
| 2021-10-14 | $16.77 | $18.01 | 20,500 | — | — |
| 2021-10-13 | $16.53 | $17.76 | 212,100 | — | — |
| 2021-10-12 | $16.73 | $17.97 | 14,000 | — | — |
| 2021-10-11 | $16.34 | $17.55 | 4,500 | — | — |
| 2021-10-08 | $16.39 | $17.60 | 17,400 | — | — |
| 2021-10-07 | $16.38 | $17.59 | 14,900 | — | — |
| 2021-10-06 | $16.30 | $17.51 | 25,500 | — | — |
| 2021-10-05 | $16.14 | $17.34 | 13,500 | — | — |
| 2021-10-04 | $16.14 | $17.34 | 12,600 | — | — |
| 2021-10-01 | $16.27 | $17.48 | 54,100 | — | — |
| 2021-09-30 | $15.55 | $16.70 | 19,200 | — | — |
| 2021-09-29 | $15.59 | $16.75 | 18,400 | — | — |
| 2021-09-28 | $15.75 | $16.92 | 10,000 | — | — |
| 2021-09-27 | $15.75 | $16.92 | 13,900 | — | — |
| 2021-09-24 | $15.54 | $16.69 | 7,700 | — | — |
| 2021-09-23 | $15.27 | $16.40 | 69,700 | — | — |
| 2021-09-22 | $14.95 | $16.06 | 38,100 | — | — |
| 2021-09-21 | $14.72 | $15.81 | 51,700 | — | — |
| 2021-09-20 | $14.57 | $15.65 | 30,200 | — | — |
| 2021-09-17 | $14.35 | $15.41 | 223,000 | — | — |
| 2021-09-16 | $15.14 | $16.26 | 41,400 | — | — |
| 2021-09-15 | $15.24 | $16.37 | 10,100 | — | — |
| 2021-09-14 | $15.13 | $16.25 | 20,200 | — | — |
| 2021-09-13 | $15.28 | $16.41 | 6,200 | — | — |
| 2021-09-10 | $15.26 | $16.39 | 15,300 | — | — |
| 2021-09-09 | $15.18 | $16.31 | 15,700 | — | — |
| 2021-09-08 | $15.54 | $16.69 | 13,200 | — | — |
| 2021-09-07 | $15.70 | $16.86 | 10,600 | — | — |
| 2021-09-03 | $15.71 | $16.87 | 13,000 | — | — |
| 2021-09-02 | $16.16 | $17.36 | 9,800 | — | — |
| 2021-09-01 | $16.42 | $17.64 | 8,100 | — | — |
| 2021-08-31 | $16.35 | $17.56 | 12,500 | — | — |
| 2021-08-30 | $16.30 | $17.51 | 12,200 | — | — |
| 2021-08-27 | $16.39 | $17.60 | 14,700 | — | — |
| 2021-08-26 | $16.11 | $17.30 | 17,400 | — | — |
| 2021-08-25 | $15.95 | $17.13 | 16,600 | — | — |
| 2021-08-24 | $16.02 | $17.21 | 12,500 | — | — |
| 2021-08-23 | $16.12 | $17.31 | 20,400 | — | — |
| 2021-08-20 | $15.74 | $16.91 | 20,600 | — | — |
| 2021-08-19 | $15.97 | $17.15 | 8,500 | — | — |
| 2021-08-18 | $16.15 | $17.35 | 17,700 | — | — |
| 2021-08-17 | $16.23 | $17.43 | 14,600 | — | — |
| 2021-08-16 | $16.38 | $17.59 | 77,800 | — | — |
| 2021-08-13 | $16.61 | $17.84 | 7,300 | — | — |
| 2021-08-12 | $16.53 | $17.76 | 25,900 | — | — |
| 2021-08-11 | $16.63 | $17.86 | 12,400 | — | — |
| 2021-08-10 | $16.54 | $17.77 | 8,900 | — | — |
| 2021-08-09 | $16.19 | $17.39 | 13,900 | — | — |
| 2021-08-06 | $16.66 | $17.73 | 29,500 | — | — |
| 2021-08-05 | $16.13 | $17.17 | 23,600 | — | — |
| 2021-08-04 | $16.31 | $17.36 | 22,100 | — | — |
| 2021-08-03 | $16.25 | $17.30 | 13,200 | — | — |
| 2021-08-02 | $16.00 | $17.03 | 27,700 | — | — |
| 2021-07-30 | $16.34 | $17.39 | 20,800 | — | — |
| 2021-07-29 | $16.23 | $17.28 | 119,800 | — | — |
| 2021-07-28 | $16.94 | $18.03 | 10,300 | — | — |
| 2021-07-27 | $16.71 | $17.79 | 24,300 | — | — |
| 2021-07-26 | $16.97 | $18.06 | 39,000 | — | — |
| 2021-07-23 | $17.02 | $18.12 | 15,200 | — | — |
| 2021-07-22 | $17.00 | $18.10 | 35,700 | — | — |
| 2021-07-21 | $17.06 | $18.16 | 66,000 | — | — |
| 2021-07-20 | $17.06 | $18.16 | 54,900 | — | — |
| 2021-07-19 | $16.59 | $17.66 | 37,800 | — | — |
| 2021-07-16 | $17.00 | $18.10 | 48,800 | — | — |
| 2021-07-15 | $17.27 | $18.38 | 16,000 | — | — |
| 2021-07-14 | $16.75 | $17.83 | 33,300 | — | — |
| 2021-07-13 | $16.52 | $17.58 | 80,100 | — | — |
| 2021-07-12 | $16.50 | $17.56 | 41,900 | — | — |
| 2021-07-09 | $16.76 | $17.84 | 29,400 | — | — |
| 2021-07-08 | $16.60 | $17.67 | 22,200 | — | — |
| 2021-07-07 | $17.07 | $18.17 | 20,200 | — | — |
| 2021-07-06 | $17.16 | $18.27 | 17,200 | — | — |
| 2021-07-02 | $17.57 | $18.70 | 149,200 | — | — |
| 2021-07-01 | $17.47 | $18.60 | 73,000 | — | — |
| 2021-06-30 | $17.41 | $18.53 | 22,800 | — | — |
| 2021-06-29 | $17.48 | $18.61 | 6,200 | — | — |
| 2021-06-28 | $17.51 | $18.64 | 22,800 | — | — |
| 2021-06-25 | $17.40 | $18.52 | 188,000 | — | — |
| 2021-06-24 | $17.67 | $18.81 | 16,100 | — | — |
| 2021-06-23 | $17.62 | $18.76 | 55,900 | — | — |
| 2021-06-22 | $17.70 | $18.84 | 18,400 | — | — |
| 2021-06-21 | $17.66 | $18.80 | 15,900 | — | — |
| 2021-06-18 | $17.44 | $18.56 | 52,100 | — | — |
| 2021-06-17 | $17.69 | $18.83 | 15,600 | — | — |
| 2021-06-16 | $18.11 | $19.28 | 15,100 | — | — |
| 2021-06-15 | $18.23 | $19.40 | 16,100 | — | — |
| 2021-06-14 | $17.99 | $19.15 | 28,500 | — | — |
| 2021-06-11 | $17.89 | $19.04 | 20,300 | — | — |
| 2021-06-10 | $17.51 | $18.64 | 17,600 | — | — |
| 2021-06-09 | $17.88 | $19.03 | 22,600 | — | — |
| 2021-06-08 | $17.65 | $18.79 | 24,800 | — | — |
| 2021-06-07 | $17.94 | $19.10 | 14,500 | — | — |
| 2021-06-04 | $17.86 | $19.01 | 7,300 | — | — |
| 2021-06-03 | $17.89 | $19.04 | 15,100 | — | — |
| 2021-06-02 | $17.95 | $19.11 | 9,200 | — | — |
| 2021-06-01 | $18.11 | $19.28 | 18,700 | — | — |
| 2021-05-28 | $18.19 | $19.36 | 28,200 | — | — |
| 2021-05-27 | $18.16 | $19.33 | 9,300 | — | — |
| 2021-05-26 | $17.72 | $18.86 | 33,800 | — | — |
| 2021-05-25 | $17.54 | $18.67 | 11,500 | — | — |
| 2021-05-24 | $18.12 | $19.29 | 16,700 | — | — |
| 2021-05-21 | $18.27 | $19.45 | 19,400 | — | — |
| 2021-05-20 | $18.32 | $19.50 | 34,500 | — | — |
| 2021-05-19 | $18.20 | $19.37 | 20,600 | — | — |
| 2021-05-18 | $18.26 | $19.44 | 55,100 | — | — |
| 2021-05-17 | $18.65 | $19.85 | 53,400 | — | — |
| 2021-05-14 | $18.50 | $19.69 | 21,000 | — | — |
| 2021-05-13 | $18.15 | $19.32 | 18,100 | — | — |
| 2021-05-12 | $17.23 | $18.34 | 25,300 | — | — |
| 2021-05-11 | $17.46 | $18.59 | 13,100 | — | — |
| 2021-05-10 | $18.19 | $19.36 | 29,200 | — | — |
| 2021-05-07 | $18.29 | $19.31 | 14,600 | — | — |
| 2021-05-06 | $18.26 | $19.28 | 9,800 | — | — |
| 2021-05-05 | $18.49 | $19.52 | 23,400 | — | — |
| 2021-05-04 | $18.42 | $19.45 | 42,800 | — | — |
| 2021-05-03 | $18.53 | $19.56 | 15,900 | — | — |
| 2021-04-30 | $18.20 | $19.21 | 40,600 | — | — |
| 2021-04-29 | $18.19 | $19.20 | 13,800 | — | — |
| 2021-04-28 | $18.05 | $19.06 | 30,100 | — | — |
| 2021-04-27 | $17.93 | $18.93 | 23,100 | — | — |
| 2021-04-26 | $17.80 | $18.79 | 52,800 | — | — |
| 2021-04-23 | $17.36 | $18.33 | 32,400 | — | — |
| 2021-04-22 | $17.05 | $18.00 | 21,500 | — | — |
| 2021-04-21 | $17.29 | $18.25 | 14,300 | — | — |
| 2021-04-20 | $17.09 | $18.04 | 22,200 | — | — |
| 2021-04-19 | $17.20 | $18.16 | 20,300 | — | — |
| 2021-04-16 | $17.43 | $18.40 | 19,100 | — | — |
| 2021-04-15 | $17.24 | $18.20 | 23,500 | — | — |
| 2021-04-14 | $17.18 | $18.14 | 17,600 | — | — |
| 2021-04-13 | $17.04 | $17.99 | 23,800 | — | — |
| 2021-04-12 | $17.06 | $18.01 | 9,500 | — | — |
| 2021-04-09 | $17.12 | $18.07 | 20,900 | — | — |
| 2021-04-08 | $17.12 | $18.07 | 18,500 | — | — |
| 2021-04-07 | $17.06 | $18.01 | 21,200 | — | — |
| 2021-04-06 | $17.00 | $17.95 | 15,900 | — | — |
| 2021-04-05 | $17.16 | $18.12 | 13,700 | — | — |
| 2021-04-01 | $17.17 | $18.13 | 18,800 | — | — |
| 2021-03-31 | $17.12 | $18.07 | 54,800 | — | — |
| 2021-03-30 | $17.14 | $18.09 | 15,700 | — | — |
| 2021-03-29 | $16.84 | $17.78 | 17,500 | — | — |
| 2021-03-26 | $17.22 | $18.18 | 11,300 | — | — |
| 2021-03-25 | $17.15 | $18.11 | 19,100 | — | — |
| 2021-03-24 | $16.75 | $17.68 | 70,700 | — | — |
| 2021-03-23 | $16.67 | $17.60 | 40,400 | — | — |
| 2021-03-22 | $17.18 | $18.14 | 30,700 | — | — |
| 2021-03-19 | $17.83 | $18.82 | 141,500 | — | — |
| 2021-03-18 | $17.53 | $18.51 | 87,700 | — | — |
| 2021-03-17 | $17.22 | $18.18 | 20,200 | — | — |
| 2021-03-16 | $17.60 | $18.58 | 19,600 | — | — |
| 2021-03-15 | $17.70 | $18.69 | 22,100 | — | — |
| 2021-03-12 | $18.18 | $19.19 | 39,300 | — | — |
| 2021-03-11 | $18.08 | $19.09 | 24,800 | — | — |
| 2021-03-10 | $18.26 | $19.28 | 27,300 | — | — |
| 2021-03-09 | $18.06 | $19.07 | 33,200 | — | — |
| 2021-03-08 | $18.30 | $19.32 | 51,700 | — | — |
| 2021-03-05 | $17.40 | $18.37 | 80,800 | — | — |
| 2021-03-04 | $17.00 | $17.95 | 63,800 | — | — |
| 2021-03-03 | $17.06 | $18.01 | 37,300 | — | — |
| 2021-03-02 | $16.58 | $17.50 | 35,400 | — | — |
| 2021-03-01 | $16.63 | $17.56 | 31,400 | — | — |
| 2021-02-26 | $16.14 | $17.04 | 71,500 | — | — |
| 2021-02-25 | $16.40 | $17.31 | 44,900 | — | — |
| 2021-02-24 | $16.44 | $17.36 | 34,600 | — | — |
| 2021-02-23 | $16.15 | $17.05 | 28,000 | — | — |
| 2021-02-22 | $16.05 | $16.94 | 33,500 | — | — |
| 2021-02-19 | $15.53 | $16.40 | 24,900 | — | — |
| 2021-02-18 | $15.50 | $16.36 | 32,700 | — | — |
| 2021-02-17 | $15.80 | $16.68 | 27,000 | — | — |
| 2021-02-16 | $16.14 | $17.04 | 37,800 | — | — |
| 2021-02-12 | $15.74 | $16.62 | 29,000 | — | — |
| 2021-02-11 | $15.77 | $16.65 | 31,000 | — | — |
| 2021-02-10 | $15.90 | $16.79 | 22,200 | — | — |
| 2021-02-09 | $15.98 | $16.87 | 67,400 | — | — |
| 2021-02-08 | $15.73 | $16.61 | 60,300 | — | — |
| 2021-02-05 | $15.42 | $16.28 | 24,900 | — | — |
| 2021-02-04 | $15.43 | $16.13 | 62,300 | — | — |
| 2021-02-03 | $14.90 | $15.58 | 113,200 | — | — |
| 2021-02-02 | $14.65 | $15.32 | 172,100 | — | — |
| 2021-02-01 | $15.06 | $15.74 | 123,200 | — | — |
| 2021-01-29 | $14.93 | $15.61 | 122,500 | — | — |
| 2021-01-28 | $14.92 | $15.60 | 175,000 | — | — |
| 2021-01-27 | $14.88 | $15.56 | 209,600 | — | — |
| 2021-01-26 | $15.16 | $15.85 | 101,800 | — | — |
| 2021-01-25 | $15.14 | $15.83 | 101,500 | — | — |
| 2021-01-22 | $15.19 | $15.88 | 78,600 | — | — |
| 2021-01-21 | $14.98 | $15.66 | 78,500 | — | — |
| 2021-01-20 | $15.35 | $16.05 | 65,800 | — | — |
| 2021-01-19 | $15.46 | $16.16 | 46,200 | — | — |
| 2021-01-15 | $15.60 | $16.31 | 71,800 | — | — |
| 2021-01-14 | $15.81 | $16.53 | 185,300 | — | — |
| 2021-01-13 | $15.50 | $16.20 | 78,800 | — | — |
| 2021-01-12 | $15.74 | $16.46 | 159,500 | — | — |
| 2021-01-11 | $15.56 | $16.27 | 15,900 | — | — |
| 2021-01-08 | $15.55 | $16.26 | 18,600 | — | — |
| 2021-01-07 | $15.88 | $16.60 | 42,300 | — | — |
| 2021-01-06 | $15.68 | $16.39 | 56,300 | — | — |
| 2021-01-05 | $15.12 | $15.81 | 112,400 | — | — |
| 2021-01-04 | $15.00 | $15.68 | 79,200 | — | — |