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
- 2017-03-27 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 | $15.96 | $15.96 | 108,800 | — | — |
| 2021-12-30 | $15.82 | $15.82 | 126,700 | — | — |
| 2021-12-29 | $16.00 | $16.00 | 162,500 | — | — |
| 2021-12-28 | $15.98 | $15.98 | 177,700 | — | — |
| 2021-12-27 | $15.89 | $15.89 | 117,800 | — | — |
| 2021-12-23 | $15.75 | $15.75 | 125,600 | — | — |
| 2021-12-22 | $15.79 | $15.79 | 81,800 | — | — |
| 2021-12-21 | $15.66 | $15.66 | 91,800 | — | — |
| 2021-12-20 | $15.39 | $15.39 | 96,700 | — | — |
| 2021-12-17 | $15.79 | $15.79 | 339,300 | — | — |
| 2021-12-16 | $15.99 | $15.99 | 219,700 | — | — |
| 2021-12-15 | $16.09 | $16.09 | 144,600 | — | — |
| 2021-12-14 | $15.94 | $15.94 | 125,900 | — | — |
| 2021-12-13 | $16.09 | $16.09 | 106,400 | — | — |
| 2021-12-10 | $16.12 | $16.12 | 74,700 | — | — |
| 2021-12-09 | $16.26 | $16.26 | 109,200 | — | — |
| 2021-12-08 | $16.35 | $16.35 | 132,000 | — | — |
| 2021-12-07 | $15.96 | $15.96 | 100,200 | — | — |
| 2021-12-06 | $15.74 | $15.74 | 98,900 | — | — |
| 2021-12-03 | $15.38 | $15.38 | 169,200 | — | — |
| 2021-12-02 | $15.53 | $15.53 | 273,100 | — | — |
| 2021-12-01 | $15.35 | $15.35 | 315,200 | — | — |
| 2021-11-30 | $15.11 | $15.11 | 200,800 | — | — |
| 2021-11-29 | $14.83 | $14.83 | 411,900 | — | — |
| 2021-11-26 | $15.05 | $15.05 | 164,700 | — | — |
| 2021-11-24 | $15.69 | $15.69 | 220,300 | — | — |
| 2021-11-23 | $15.29 | $15.29 | 222,100 | — | — |
| 2021-11-22 | $15.02 | $15.02 | 208,600 | — | — |
| 2021-11-19 | $15.08 | $15.08 | 232,800 | — | — |
| 2021-11-18 | $15.14 | $15.14 | 321,500 | — | — |
| 2021-11-17 | $15.60 | $15.60 | 193,100 | — | — |
| 2021-11-16 | $16.02 | $16.02 | 137,800 | — | — |
| 2021-11-15 | $16.39 | $16.39 | 121,800 | — | — |
| 2021-11-12 | $16.74 | $16.74 | 282,400 | — | — |
| 2021-11-11 | $16.47 | $16.47 | 145,600 | — | — |
| 2021-11-10 | $16.43 | $16.43 | 89,800 | — | — |
| 2021-11-09 | $16.67 | $16.67 | 114,000 | — | — |
| 2021-11-08 | $16.70 | $16.70 | 100,800 | — | — |
| 2021-11-05 | $17.00 | $17.00 | 194,100 | — | — |
| 2021-11-04 | $16.68 | $16.68 | 144,500 | — | — |
| 2021-11-03 | $17.01 | $17.01 | 477,000 | — | — |
| 2021-11-02 | $16.43 | $16.43 | 110,300 | — | — |
| 2021-11-01 | $16.96 | $16.96 | 263,600 | — | — |
| 2021-10-29 | $16.74 | $16.74 | 153,300 | — | — |
| 2021-10-28 | $16.39 | $16.39 | 97,400 | — | — |
| 2021-10-27 | $16.39 | $16.39 | 109,300 | — | — |
| 2021-10-26 | $16.96 | $16.96 | 77,900 | — | — |
| 2021-10-25 | $16.86 | $16.86 | 131,200 | — | — |
| 2021-10-22 | $16.57 | $16.57 | 73,200 | — | — |
| 2021-10-21 | $16.89 | $16.89 | 127,300 | — | — |
| 2021-10-20 | $16.98 | $16.98 | 78,300 | — | — |
| 2021-10-19 | $16.90 | $16.90 | 71,500 | — | — |
| 2021-10-18 | $16.90 | $16.90 | 49,600 | — | — |
| 2021-10-15 | $17.01 | $17.01 | 191,100 | — | — |
| 2021-10-14 | $16.95 | $16.95 | 138,900 | — | — |
| 2021-10-13 | $17.00 | $17.00 | 78,700 | — | — |
| 2021-10-12 | $16.69 | $16.69 | 85,600 | — | — |
| 2021-10-11 | $16.47 | $16.47 | 64,300 | — | — |
| 2021-10-08 | $16.93 | $16.93 | 307,400 | — | — |
| 2021-10-07 | $16.75 | $16.75 | 88,900 | — | — |
| 2021-10-06 | $16.64 | $16.64 | 152,700 | — | — |
| 2021-10-05 | $16.63 | $16.63 | 130,900 | — | — |
| 2021-10-04 | $16.37 | $16.37 | 137,600 | — | — |
| 2021-10-01 | $16.84 | $16.84 | 329,500 | — | — |
| 2021-09-30 | $16.70 | $16.70 | 232,800 | — | — |
| 2021-09-29 | $16.27 | $16.27 | 85,000 | — | — |
| 2021-09-28 | $16.46 | $16.46 | 118,800 | — | — |
| 2021-09-27 | $16.78 | $16.78 | 233,800 | — | — |
| 2021-09-24 | $16.31 | $16.31 | 459,600 | — | — |
| 2021-09-23 | $16.10 | $16.10 | 418,300 | — | — |
| 2021-09-22 | $16.50 | $16.50 | 262,700 | — | — |
| 2021-09-21 | $16.14 | $16.14 | 417,800 | — | — |
| 2021-09-20 | $16.12 | $16.12 | 234,900 | — | — |
| 2021-09-17 | $16.44 | $16.44 | 537,200 | — | — |
| 2021-09-16 | $17.00 | $17.00 | 166,900 | — | — |
| 2021-09-15 | $17.16 | $17.16 | 203,700 | — | — |
| 2021-09-14 | $17.23 | $17.23 | 99,400 | — | — |
| 2021-09-13 | $17.63 | $17.63 | 129,600 | — | — |
| 2021-09-10 | $17.65 | $17.65 | 119,000 | — | — |
| 2021-09-09 | $17.89 | $17.89 | 673,900 | — | — |
| 2021-09-08 | $18.23 | $18.23 | 178,100 | — | — |
| 2021-09-07 | $18.08 | $18.08 | 111,400 | — | — |
| 2021-09-03 | $18.14 | $18.14 | 104,900 | — | — |
| 2021-09-02 | $18.34 | $18.34 | 104,100 | — | — |
| 2021-09-01 | $18.40 | $18.40 | 129,500 | — | — |
| 2021-08-31 | $18.24 | $18.24 | 106,800 | — | — |
| 2021-08-30 | $18.05 | $18.05 | 77,100 | — | — |
| 2021-08-27 | $17.95 | $17.95 | 239,400 | — | — |
| 2021-08-26 | $17.78 | $17.78 | 147,900 | — | — |
| 2021-08-25 | $17.75 | $17.75 | 106,600 | — | — |
| 2021-08-24 | $17.75 | $17.75 | 70,000 | — | — |
| 2021-08-23 | $17.85 | $17.85 | 74,800 | — | — |
| 2021-08-20 | $17.70 | $17.70 | 153,300 | — | — |
| 2021-08-19 | $17.37 | $17.37 | 99,000 | — | — |
| 2021-08-18 | $17.13 | $17.13 | 167,300 | — | — |
| 2021-08-17 | $17.49 | $17.49 | 282,600 | — | — |
| 2021-08-16 | $17.40 | $17.40 | 507,100 | — | — |
| 2021-08-13 | $17.42 | $17.42 | 101,300 | — | — |
| 2021-08-12 | $17.76 | $17.76 | 158,000 | — | — |
| 2021-08-11 | $17.27 | $17.27 | 177,200 | — | — |
| 2021-08-10 | $16.99 | $16.99 | 244,200 | — | — |
| 2021-08-09 | $17.10 | $17.10 | 244,400 | — | — |
| 2021-08-06 | $17.13 | $17.13 | 527,500 | — | — |
| 2021-08-05 | $16.62 | $16.62 | 429,000 | — | — |
| 2021-08-04 | $16.29 | $16.29 | 293,000 | — | — |
| 2021-08-03 | $15.90 | $15.90 | 103,100 | — | — |
| 2021-08-02 | $16.04 | $16.04 | 83,000 | — | — |
| 2021-07-30 | $16.19 | $16.19 | 92,400 | — | — |
| 2021-07-29 | $16.43 | $16.43 | 115,100 | — | — |
| 2021-07-28 | $15.83 | $15.83 | 132,100 | — | — |
| 2021-07-27 | $15.74 | $15.74 | 135,900 | — | — |
| 2021-07-26 | $15.84 | $15.84 | 109,000 | — | — |
| 2021-07-23 | $15.98 | $15.98 | 125,800 | — | — |
| 2021-07-22 | $15.64 | $15.64 | 81,500 | — | — |
| 2021-07-21 | $15.63 | $15.63 | 319,400 | — | — |
| 2021-07-20 | $15.54 | $15.54 | 267,500 | — | — |
| 2021-07-19 | $15.49 | $15.49 | 229,000 | — | — |
| 2021-07-16 | $15.66 | $15.66 | 83,600 | — | — |
| 2021-07-15 | $15.70 | $15.70 | 62,300 | — | — |
| 2021-07-14 | $15.62 | $15.62 | 202,400 | — | — |
| 2021-07-13 | $15.69 | $15.69 | 133,900 | — | — |
| 2021-07-12 | $15.80 | $15.80 | 115,100 | — | — |
| 2021-07-09 | $16.16 | $16.16 | 125,300 | — | — |
| 2021-07-08 | $15.83 | $15.83 | 96,000 | — | — |
| 2021-07-07 | $15.74 | $15.74 | 171,400 | — | — |
| 2021-07-06 | $15.55 | $15.55 | 95,400 | — | — |
| 2021-07-02 | $15.56 | $15.56 | 175,300 | — | — |
| 2021-07-01 | $15.27 | $15.27 | 110,500 | — | — |
| 2021-06-30 | $14.85 | $14.85 | 197,700 | — | — |
| 2021-06-29 | $15.00 | $15.00 | 130,200 | — | — |
| 2021-06-28 | $15.04 | $15.04 | 140,500 | — | — |
| 2021-06-25 | $15.45 | $15.45 | 438,100 | — | — |
| 2021-06-24 | $15.55 | $15.55 | 139,800 | — | — |
| 2021-06-23 | $15.25 | $15.25 | 157,200 | — | — |
| 2021-06-22 | $15.33 | $15.33 | 187,400 | — | — |
| 2021-06-21 | $15.48 | $15.48 | 269,200 | — | — |
| 2021-06-18 | $15.53 | $15.53 | 417,500 | — | — |
| 2021-06-17 | $15.04 | $15.04 | 117,100 | — | — |
| 2021-06-16 | $14.81 | $14.81 | 164,300 | — | — |
| 2021-06-15 | $14.82 | $14.82 | 112,800 | — | — |
| 2021-06-14 | $15.02 | $15.02 | 83,000 | — | — |
| 2021-06-11 | $15.18 | $15.18 | 70,000 | — | — |
| 2021-06-10 | $15.07 | $15.07 | 102,200 | — | — |
| 2021-06-09 | $15.13 | $15.13 | 184,900 | — | — |
| 2021-06-08 | $15.26 | $15.26 | 208,800 | — | — |
| 2021-06-07 | $15.39 | $15.39 | 228,400 | — | — |
| 2021-06-04 | $15.36 | $15.36 | 103,400 | — | — |
| 2021-06-03 | $15.67 | $15.67 | 261,600 | — | — |
| 2021-06-02 | $15.75 | $15.75 | 372,900 | — | — |
| 2021-06-01 | $15.08 | $15.08 | 256,200 | — | — |
| 2021-05-28 | $15.27 | $15.27 | 456,500 | — | — |
| 2021-05-27 | $15.25 | $15.25 | 176,100 | — | — |
| 2021-05-26 | $14.94 | $14.94 | 87,300 | — | — |
| 2021-05-25 | $14.97 | $14.97 | 298,200 | — | — |
| 2021-05-24 | $14.54 | $14.54 | 87,900 | — | — |
| 2021-05-21 | $14.22 | $14.22 | 99,800 | — | — |
| 2021-05-20 | $14.26 | $14.26 | 111,000 | — | — |
| 2021-05-19 | $13.98 | $13.98 | 235,200 | — | — |
| 2021-05-18 | $14.09 | $14.09 | 156,200 | — | — |
| 2021-05-17 | $14.10 | $14.10 | 93,200 | — | — |
| 2021-05-14 | $14.40 | $14.40 | 186,400 | — | — |
| 2021-05-13 | $13.84 | $13.84 | 192,700 | — | — |
| 2021-05-12 | $13.88 | $13.88 | 263,600 | — | — |
| 2021-05-11 | $14.39 | $14.39 | 276,700 | — | — |
| 2021-05-10 | $14.62 | $14.62 | 455,400 | — | — |
| 2021-05-07 | $14.50 | $14.50 | 749,100 | — | — |
| 2021-05-06 | $14.11 | $14.11 | 403,200 | — | — |
| 2021-05-05 | $14.76 | $14.76 | 375,100 | — | — |
| 2021-05-04 | $15.45 | $15.45 | 185,400 | — | — |
| 2021-05-03 | $15.82 | $15.82 | 201,300 | — | — |
| 2021-04-30 | $15.78 | $15.78 | 308,500 | — | — |
| 2021-04-29 | $16.01 | $16.01 | 300,600 | — | — |
| 2021-04-28 | $15.77 | $15.77 | 230,500 | — | — |
| 2021-04-27 | $15.81 | $15.81 | 337,800 | — | — |
| 2021-04-26 | $16.10 | $16.10 | 580,600 | — | — |
| 2021-04-23 | $15.36 | $15.36 | 466,500 | — | — |
| 2021-04-22 | $14.75 | $14.75 | 371,800 | — | — |
| 2021-04-21 | $14.56 | $14.56 | 147,000 | — | — |
| 2021-04-20 | $14.52 | $14.52 | 121,700 | — | — |
| 2021-04-19 | $14.68 | $14.68 | 88,800 | — | — |
| 2021-04-16 | $14.87 | $14.87 | 66,200 | — | — |
| 2021-04-15 | $15.01 | $15.01 | 94,300 | — | — |
| 2021-04-14 | $14.66 | $14.66 | 151,800 | — | — |
| 2021-04-13 | $14.77 | $14.77 | 127,600 | — | — |
| 2021-04-12 | $14.85 | $14.85 | 70,300 | — | — |
| 2021-04-09 | $14.97 | $14.97 | 78,000 | — | — |
| 2021-04-08 | $14.73 | $14.73 | 133,000 | — | — |
| 2021-04-07 | $14.65 | $14.65 | 86,500 | — | — |
| 2021-04-06 | $15.09 | $15.09 | 195,900 | — | — |
| 2021-04-05 | $15.17 | $15.17 | 206,700 | — | — |
| 2021-04-01 | $15.33 | $15.33 | 106,900 | — | — |
| 2021-03-31 | $15.01 | $15.01 | 180,500 | — | — |
| 2021-03-30 | $14.93 | $14.93 | 100,200 | — | — |
| 2021-03-29 | $14.91 | $14.91 | 73,800 | — | — |
| 2021-03-26 | $15.28 | $15.28 | 100,800 | — | — |
| 2021-03-25 | $15.01 | $15.01 | 126,900 | — | — |
| 2021-03-24 | $15.42 | $15.42 | 131,700 | — | — |
| 2021-03-23 | $15.42 | $15.42 | 230,700 | — | — |
| 2021-03-22 | $15.55 | $15.55 | 75,900 | — | — |
| 2021-03-19 | $15.76 | $15.76 | 471,600 | — | — |
| 2021-03-18 | $15.64 | $15.64 | 137,800 | — | — |
| 2021-03-17 | $16.30 | $16.30 | 198,400 | — | — |
| 2021-03-16 | $16.66 | $16.66 | 179,800 | — | — |
| 2021-03-15 | $17.28 | $17.28 | 319,700 | — | — |
| 2021-03-12 | $17.09 | $17.09 | 360,700 | — | — |
| 2021-03-11 | $17.14 | $17.14 | 274,300 | — | — |
| 2021-03-10 | $16.54 | $16.54 | 219,400 | — | — |
| 2021-03-09 | $15.31 | $15.31 | 99,600 | — | — |
| 2021-03-08 | $14.80 | $14.80 | 222,600 | — | — |
| 2021-03-05 | $14.80 | $14.80 | 168,800 | — | — |
| 2021-03-04 | $14.17 | $14.17 | 128,300 | — | — |
| 2021-03-03 | $14.83 | $14.83 | 175,800 | — | — |
| 2021-03-02 | $15.04 | $15.04 | 125,300 | — | — |
| 2021-03-01 | $15.25 | $15.25 | 243,000 | — | — |
| 2021-02-26 | $14.73 | $14.73 | 99,500 | — | — |
| 2021-02-25 | $15.09 | $15.09 | 108,100 | — | — |
| 2021-02-24 | $15.25 | $15.25 | 74,800 | — | — |
| 2021-02-23 | $15.00 | $15.00 | 94,400 | — | — |
| 2021-02-22 | $14.99 | $14.99 | 104,100 | — | — |
| 2021-02-19 | $15.47 | $15.47 | 109,200 | — | — |
| 2021-02-18 | $15.45 | $15.45 | 190,100 | — | — |
| 2021-02-17 | $15.39 | $15.39 | 69,000 | — | — |
| 2021-02-16 | $15.49 | $15.49 | 71,000 | — | — |
| 2021-02-12 | $15.85 | $15.85 | 179,600 | — | — |
| 2021-02-11 | $15.68 | $15.68 | 55,100 | — | — |
| 2021-02-10 | $16.37 | $16.37 | 128,200 | — | — |
| 2021-02-09 | $16.42 | $16.42 | 159,100 | — | — |
| 2021-02-08 | $15.99 | $15.99 | 97,400 | — | — |
| 2021-02-05 | $15.57 | $15.57 | 117,800 | — | — |
| 2021-02-04 | $15.60 | $15.60 | 62,600 | — | — |
| 2021-02-03 | $15.05 | $15.05 | 127,500 | — | — |
| 2021-02-02 | $14.82 | $14.82 | 83,700 | — | — |
| 2021-02-01 | $14.76 | $14.76 | 125,200 | — | — |
| 2021-01-29 | $14.28 | $14.28 | 165,900 | — | — |
| 2021-01-28 | $14.48 | $14.48 | 253,300 | — | — |
| 2021-01-27 | $14.40 | $14.40 | 162,200 | — | — |
| 2021-01-26 | $14.94 | $14.94 | 185,800 | — | — |
| 2021-01-25 | $14.90 | $14.90 | 108,000 | — | — |
| 2021-01-22 | $15.12 | $15.12 | 127,700 | — | — |
| 2021-01-21 | $15.23 | $15.23 | 115,000 | — | — |
| 2021-01-20 | $15.75 | $15.75 | 181,500 | — | — |
| 2021-01-19 | $15.76 | $15.76 | 354,400 | — | — |
| 2021-01-15 | $15.33 | $15.33 | 159,400 | — | — |
| 2021-01-14 | $15.67 | $15.67 | 95,900 | — | — |
| 2021-01-13 | $15.89 | $15.89 | 121,800 | — | — |
| 2021-01-12 | $16.01 | $16.01 | 218,200 | — | — |
| 2021-01-11 | $15.46 | $15.46 | 85,600 | — | — |
| 2021-01-08 | $16.03 | $16.03 | 204,200 | — | — |
| 2021-01-07 | $15.84 | $15.84 | 133,400 | — | — |
| 2021-01-06 | $16.11 | $16.11 | 229,200 | — | — |
| 2021-01-05 | $15.68 | $15.68 | 249,300 | — | — |
| 2021-01-04 | $15.53 | $15.53 | 185,700 | — | — |