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
- 2007-12-27 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 | $17.03 | $17.03 | 51,600 | — | — |
| 2021-12-30 | $16.81 | $16.81 | 33,400 | — | — |
| 2021-12-29 | $16.82 | $16.82 | 36,800 | — | — |
| 2021-12-28 | $16.50 | $16.50 | 98,000 | — | — |
| 2021-12-27 | $16.90 | $16.90 | 40,800 | — | — |
| 2021-12-23 | $16.91 | $16.91 | 46,500 | — | — |
| 2021-12-22 | $16.67 | $16.67 | 73,100 | — | — |
| 2021-12-21 | $16.61 | $16.61 | 66,200 | — | — |
| 2021-12-20 | $16.27 | $16.27 | 43,400 | — | — |
| 2021-12-17 | $16.46 | $16.46 | 138,400 | — | — |
| 2021-12-16 | $16.13 | $16.13 | 66,100 | — | — |
| 2021-12-15 | $17.03 | $17.03 | 70,700 | — | — |
| 2021-12-14 | $17.00 | $17.00 | 81,500 | — | — |
| 2021-12-13 | $17.01 | $17.01 | 48,800 | — | — |
| 2021-12-10 | $17.10 | $17.10 | 99,900 | — | — |
| 2021-12-09 | $17.36 | $17.36 | 50,300 | — | — |
| 2021-12-08 | $17.50 | $17.50 | 90,300 | — | — |
| 2021-12-07 | $16.73 | $16.73 | 77,100 | — | — |
| 2021-12-06 | $16.17 | $16.17 | 43,700 | — | — |
| 2021-12-03 | $15.94 | $15.94 | 98,000 | — | — |
| 2021-12-02 | $16.01 | $16.01 | 82,000 | — | — |
| 2021-12-01 | $15.99 | $15.99 | 92,700 | — | — |
| 2021-11-30 | $16.55 | $16.55 | 91,100 | — | — |
| 2021-11-29 | $17.10 | $17.10 | 95,700 | — | — |
| 2021-11-26 | $17.07 | $17.07 | 57,900 | — | — |
| 2021-11-24 | $17.81 | $17.81 | 48,200 | — | — |
| 2021-11-23 | $17.75 | $17.75 | 107,100 | — | — |
| 2021-11-22 | $17.69 | $17.69 | 158,400 | — | — |
| 2021-11-19 | $17.87 | $17.87 | 119,800 | — | — |
| 2021-11-18 | $18.47 | $18.47 | 97,700 | — | — |
| 2021-11-17 | $18.50 | $18.50 | 101,200 | — | — |
| 2021-11-16 | $17.78 | $17.78 | 82,500 | — | — |
| 2021-11-15 | $17.85 | $17.85 | 136,500 | — | — |
| 2021-11-12 | $15.95 | $15.95 | 75,500 | — | — |
| 2021-11-11 | $16.54 | $16.54 | 78,500 | — | — |
| 2021-11-10 | $16.53 | $16.53 | 83,700 | — | — |
| 2021-11-09 | $15.75 | $15.75 | 81,700 | — | — |
| 2021-11-08 | $16.26 | $16.26 | 26,100 | — | — |
| 2021-11-05 | $16.58 | $16.58 | 63,100 | — | — |
| 2021-11-04 | $16.64 | $16.64 | 66,400 | — | — |
| 2021-11-03 | $16.86 | $16.86 | 64,300 | — | — |
| 2021-11-02 | $16.09 | $16.09 | 60,600 | — | — |
| 2021-11-01 | $16.37 | $16.37 | 142,400 | — | — |
| 2021-10-29 | $16.63 | $16.63 | 131,900 | — | — |
| 2021-10-28 | $15.63 | $15.63 | 58,600 | — | — |
| 2021-10-27 | $14.85 | $14.85 | 47,600 | — | — |
| 2021-10-26 | $14.97 | $14.97 | 62,800 | — | — |
| 2021-10-25 | $14.51 | $14.51 | 146,700 | — | — |
| 2021-10-22 | $14.39 | $14.39 | 49,400 | — | — |
| 2021-10-21 | $14.41 | $14.41 | 75,400 | — | — |
| 2021-10-20 | $14.06 | $14.06 | 183,600 | — | — |
| 2021-10-19 | $13.24 | $13.24 | 133,500 | — | — |
| 2021-10-18 | $13.10 | $13.10 | 100,800 | — | — |
| 2021-10-15 | $12.87 | $12.87 | 101,500 | — | — |
| 2021-10-14 | $12.90 | $12.90 | 207,000 | — | — |
| 2021-10-13 | $12.75 | $12.75 | 42,700 | — | — |
| 2021-10-12 | $12.83 | $12.83 | 58,000 | — | — |
| 2021-10-11 | $13.07 | $13.07 | 41,800 | — | — |
| 2021-10-08 | $13.23 | $13.23 | 80,100 | — | — |
| 2021-10-07 | $13.51 | $13.51 | 48,100 | — | — |
| 2021-10-06 | $13.39 | $13.39 | 70,400 | — | — |
| 2021-10-05 | $13.33 | $13.33 | 64,000 | — | — |
| 2021-10-04 | $13.28 | $13.28 | 74,900 | — | — |
| 2021-10-01 | $13.45 | $13.45 | 62,400 | — | — |
| 2021-09-30 | $13.03 | $13.03 | 77,100 | — | — |
| 2021-09-29 | $13.14 | $13.14 | 60,000 | — | — |
| 2021-09-28 | $13.12 | $13.12 | 124,500 | — | — |
| 2021-09-27 | $12.96 | $12.96 | 163,700 | — | — |
| 2021-09-24 | $13.02 | $13.02 | 106,800 | — | — |
| 2021-09-23 | $13.13 | $13.13 | 110,000 | — | — |
| 2021-09-22 | $12.88 | $12.88 | 75,400 | — | — |
| 2021-09-21 | $12.74 | $12.74 | 90,600 | — | — |
| 2021-09-20 | $12.85 | $12.85 | 179,300 | — | — |
| 2021-09-17 | $12.87 | $12.87 | 263,900 | — | — |
| 2021-09-16 | $13.55 | $13.55 | 58,600 | — | — |
| 2021-09-15 | $13.45 | $13.45 | 96,200 | — | — |
| 2021-09-14 | $13.54 | $13.54 | 92,500 | — | — |
| 2021-09-13 | $13.93 | $13.93 | 50,400 | — | — |
| 2021-09-10 | $13.72 | $13.72 | 92,700 | — | — |
| 2021-09-09 | $13.74 | $13.74 | 69,800 | — | — |
| 2021-09-08 | $13.66 | $13.66 | 85,300 | — | — |
| 2021-09-07 | $13.89 | $13.89 | 81,600 | — | — |
| 2021-09-03 | $14.11 | $14.11 | 89,200 | — | — |
| 2021-09-02 | $14.30 | $14.30 | 41,200 | — | — |
| 2021-09-01 | $14.41 | $14.41 | 38,000 | — | — |
| 2021-08-31 | $14.25 | $14.25 | 78,300 | — | — |
| 2021-08-30 | $14.13 | $14.13 | 81,100 | — | — |
| 2021-08-27 | $14.23 | $14.23 | 156,200 | — | — |
| 2021-08-26 | $14.50 | $14.50 | 126,600 | — | — |
| 2021-08-25 | $14.85 | $14.85 | 102,800 | — | — |
| 2021-08-24 | $15.18 | $15.18 | 128,700 | — | — |
| 2021-08-23 | $14.86 | $14.86 | 240,100 | — | — |
| 2021-08-20 | $15.33 | $15.33 | 88,000 | — | — |
| 2021-08-19 | $14.83 | $14.83 | 101,200 | — | — |
| 2021-08-18 | $14.98 | $14.98 | 151,600 | — | — |
| 2021-08-17 | $15.13 | $15.13 | 94,100 | — | — |
| 2021-08-16 | $15.16 | $15.16 | 128,800 | — | — |
| 2021-08-13 | $15.25 | $15.25 | 208,800 | — | — |
| 2021-08-12 | $14.80 | $14.80 | 740,700 | — | — |
| 2021-08-11 | $19.16 | $19.16 | 47,600 | — | — |
| 2021-08-10 | $19.83 | $19.83 | 86,300 | — | — |
| 2021-08-09 | $19.94 | $19.94 | 51,000 | — | — |
| 2021-08-06 | $20.17 | $20.17 | 49,400 | — | — |
| 2021-08-05 | $19.58 | $19.58 | 39,400 | — | — |
| 2021-08-04 | $19.90 | $19.90 | 73,400 | — | — |
| 2021-08-03 | $20.32 | $20.32 | 97,500 | — | — |
| 2021-08-02 | $18.81 | $18.81 | 41,900 | — | — |
| 2021-07-30 | $18.25 | $18.25 | 29,800 | — | — |
| 2021-07-29 | $18.36 | $18.36 | 53,400 | — | — |
| 2021-07-28 | $18.44 | $18.44 | 40,400 | — | — |
| 2021-07-27 | $18.71 | $18.71 | 46,000 | — | — |
| 2021-07-26 | $18.74 | $18.74 | 24,300 | — | — |
| 2021-07-23 | $18.85 | $18.85 | 41,600 | — | — |
| 2021-07-22 | $17.99 | $17.99 | 40,600 | — | — |
| 2021-07-21 | $18.42 | $18.42 | 51,400 | — | — |
| 2021-07-20 | $18.21 | $18.21 | 59,200 | — | — |
| 2021-07-19 | $18.31 | $18.31 | 68,600 | — | — |
| 2021-07-16 | $18.05 | $18.05 | 27,500 | — | — |
| 2021-07-15 | $18.46 | $18.46 | 54,100 | — | — |
| 2021-07-14 | $18.55 | $18.55 | 59,600 | — | — |
| 2021-07-13 | $18.92 | $18.92 | 69,500 | — | — |
| 2021-07-12 | $19.04 | $19.04 | 72,800 | — | — |
| 2021-07-09 | $18.86 | $18.86 | 35,000 | — | — |
| 2021-07-08 | $19.39 | $19.39 | 72,100 | — | — |
| 2021-07-07 | $19.63 | $19.63 | 68,200 | — | — |
| 2021-07-06 | $19.87 | $19.87 | 91,300 | — | — |
| 2021-07-02 | $20.16 | $20.16 | 83,600 | — | — |
| 2021-07-01 | $21.49 | $21.49 | 169,700 | — | — |
| 2021-06-30 | $20.79 | $20.79 | 677,500 | — | — |
| 2021-06-29 | $18.20 | $18.20 | 151,500 | — | — |
| 2021-06-28 | $16.82 | $16.82 | 227,800 | — | — |
| 2021-06-25 | $17.75 | $17.75 | 484,500 | — | — |
| 2021-06-24 | $18.11 | $18.11 | 132,000 | — | — |
| 2021-06-23 | $19.09 | $19.09 | 74,800 | — | — |
| 2021-06-22 | $18.80 | $18.80 | 48,200 | — | — |
| 2021-06-21 | $18.98 | $18.98 | 42,700 | — | — |
| 2021-06-18 | $18.92 | $18.92 | 100,000 | — | — |
| 2021-06-17 | $19.26 | $19.26 | 42,800 | — | — |
| 2021-06-16 | $19.07 | $19.07 | 101,800 | — | — |
| 2021-06-15 | $19.66 | $19.66 | 44,300 | — | — |
| 2021-06-14 | $19.66 | $19.66 | 49,000 | — | — |
| 2021-06-11 | $20.13 | $20.13 | 57,600 | — | — |
| 2021-06-10 | $20.27 | $20.27 | 75,700 | — | — |
| 2021-06-09 | $19.85 | $19.85 | 44,200 | — | — |
| 2021-06-08 | $19.20 | $19.20 | 74,400 | — | — |
| 2021-06-07 | $19.07 | $19.07 | 75,400 | — | — |
| 2021-06-04 | $18.68 | $18.68 | 99,700 | — | — |
| 2021-06-03 | $18.47 | $18.47 | 68,100 | — | — |
| 2021-06-02 | $18.34 | $18.34 | 250,900 | — | — |
| 2021-06-01 | $18.22 | $18.22 | 80,800 | — | — |
| 2021-05-28 | $18.50 | $18.50 | 170,200 | — | — |
| 2021-05-27 | $18.94 | $18.94 | 74,700 | — | — |
| 2021-05-26 | $19.13 | $19.13 | 76,200 | — | — |
| 2021-05-25 | $19.78 | $19.78 | 85,600 | — | — |
| 2021-05-24 | $20.72 | $20.72 | 48,000 | — | — |
| 2021-05-21 | $20.55 | $20.55 | 46,700 | — | — |
| 2021-05-20 | $20.12 | $20.12 | 64,300 | — | — |
| 2021-05-19 | $19.83 | $19.83 | 39,500 | — | — |
| 2021-05-18 | $19.50 | $19.50 | 43,800 | — | — |
| 2021-05-17 | $19.11 | $19.11 | 45,700 | — | — |
| 2021-05-14 | $19.17 | $19.17 | 36,900 | — | — |
| 2021-05-13 | $18.54 | $18.54 | 128,000 | — | — |
| 2021-05-12 | $18.15 | $18.15 | 86,700 | — | — |
| 2021-05-11 | $18.42 | $18.42 | 118,100 | — | — |
| 2021-05-10 | $18.83 | $18.83 | 69,900 | — | — |
| 2021-05-07 | $20.85 | $20.85 | 35,700 | — | — |
| 2021-05-06 | $20.64 | $20.64 | 85,100 | — | — |
| 2021-05-05 | $21.30 | $21.30 | 42,500 | — | — |
| 2021-05-04 | $21.84 | $21.84 | 56,300 | — | — |
| 2021-05-03 | $22.92 | $22.92 | 78,800 | — | — |
| 2021-04-30 | $22.62 | $22.62 | 66,100 | — | — |
| 2021-04-29 | $22.75 | $22.75 | 51,500 | — | — |
| 2021-04-28 | $22.62 | $22.62 | 30,100 | — | — |
| 2021-04-27 | $22.48 | $22.48 | 111,500 | — | — |
| 2021-04-26 | $22.21 | $22.21 | 93,000 | — | — |
| 2021-04-23 | $22.27 | $22.27 | 39,900 | — | — |
| 2021-04-22 | $22.22 | $22.22 | 80,700 | — | — |
| 2021-04-21 | $21.86 | $21.86 | 67,100 | — | — |
| 2021-04-20 | $21.68 | $21.68 | 157,300 | — | — |
| 2021-04-19 | $21.73 | $21.73 | 56,600 | — | — |
| 2021-04-16 | $21.81 | $21.81 | 49,300 | — | — |
| 2021-04-15 | $21.84 | $21.84 | 65,400 | — | — |
| 2021-04-14 | $21.70 | $21.70 | 76,100 | — | — |
| 2021-04-13 | $21.63 | $21.63 | 42,700 | — | — |
| 2021-04-12 | $21.55 | $21.55 | 38,500 | — | — |
| 2021-04-09 | $21.61 | $21.61 | 75,500 | — | — |
| 2021-04-08 | $21.13 | $21.13 | 39,800 | — | — |
| 2021-04-07 | $21.28 | $21.28 | 65,500 | — | — |
| 2021-04-06 | $21.99 | $21.99 | 162,700 | — | — |
| 2021-04-05 | $21.91 | $21.91 | 122,900 | — | — |
| 2021-04-01 | $20.81 | $20.81 | 77,100 | — | — |
| 2021-03-31 | $20.36 | $20.36 | 302,000 | — | — |
| 2021-03-30 | $20.57 | $20.57 | 85,200 | — | — |
| 2021-03-29 | $19.90 | $19.90 | 70,900 | — | — |
| 2021-03-26 | $20.35 | $20.35 | 131,400 | — | — |
| 2021-03-25 | $20.10 | $20.10 | 89,000 | — | — |
| 2021-03-24 | $20.24 | $20.24 | 136,200 | — | — |
| 2021-03-23 | $20.60 | $20.60 | 111,300 | — | — |
| 2021-03-22 | $22.11 | $22.11 | 115,100 | — | — |
| 2021-03-19 | $21.99 | $21.99 | 310,100 | — | — |
| 2021-03-18 | $22.18 | $22.18 | 127,500 | — | — |
| 2021-03-17 | $22.28 | $22.28 | 285,100 | — | — |
| 2021-03-16 | $19.80 | $19.80 | 104,800 | — | — |
| 2021-03-15 | $20.26 | $20.26 | 169,900 | — | — |
| 2021-03-12 | $19.75 | $19.75 | 83,800 | — | — |
| 2021-03-11 | $19.03 | $19.03 | 76,600 | — | — |
| 2021-03-10 | $18.38 | $18.38 | 45,900 | — | — |
| 2021-03-09 | $18.21 | $18.21 | 59,800 | — | — |
| 2021-03-08 | $17.92 | $17.92 | 91,500 | — | — |
| 2021-03-05 | $17.41 | $17.41 | 93,600 | — | — |
| 2021-03-04 | $17.46 | $17.46 | 109,300 | — | — |
| 2021-03-03 | $18.21 | $18.21 | 78,700 | — | — |
| 2021-03-02 | $18.65 | $18.65 | 105,500 | — | — |
| 2021-03-01 | $18.12 | $18.12 | 96,500 | — | — |
| 2021-02-26 | $17.06 | $17.06 | 90,300 | — | — |
| 2021-02-25 | $17.71 | $17.71 | 62,100 | — | — |
| 2021-02-24 | $18.22 | $18.22 | 286,200 | — | — |
| 2021-02-23 | $18.92 | $18.92 | 191,300 | — | — |
| 2021-02-22 | $18.96 | $18.96 | 67,400 | — | — |
| 2021-02-19 | $19.31 | $19.31 | 70,100 | — | — |
| 2021-02-18 | $18.90 | $18.90 | 42,400 | — | — |
| 2021-02-17 | $19.04 | $19.04 | 54,200 | — | — |
| 2021-02-16 | $19.69 | $19.69 | 75,400 | — | — |
| 2021-02-12 | $19.59 | $19.59 | 85,800 | — | — |
| 2021-02-11 | $19.44 | $19.44 | 153,400 | — | — |
| 2021-02-10 | $18.98 | $18.98 | 85,300 | — | — |
| 2021-02-09 | $18.67 | $18.67 | 78,100 | — | — |
| 2021-02-08 | $18.61 | $18.61 | 87,100 | — | — |
| 2021-02-05 | $18.60 | $18.60 | 80,300 | — | — |
| 2021-02-04 | $18.50 | $18.50 | 56,300 | — | — |
| 2021-02-03 | $18.24 | $18.24 | 114,000 | — | — |
| 2021-02-02 | $18.24 | $18.24 | 99,400 | — | — |
| 2021-02-01 | $17.68 | $17.68 | 58,000 | — | — |
| 2021-01-29 | $17.62 | $17.62 | 103,300 | — | — |
| 2021-01-28 | $17.74 | $17.74 | 110,600 | — | — |
| 2021-01-27 | $17.50 | $17.50 | 145,700 | — | — |
| 2021-01-26 | $17.59 | $17.59 | 109,100 | — | — |
| 2021-01-25 | $17.69 | $17.69 | 169,300 | — | — |
| 2021-01-22 | $17.74 | $17.74 | 268,900 | — | — |
| 2021-01-21 | $17.50 | $17.50 | 213,000 | — | — |
| 2021-01-20 | $17.35 | $17.35 | 121,900 | — | — |
| 2021-01-19 | $17.16 | $17.16 | 50,100 | — | — |
| 2021-01-15 | $16.95 | $16.95 | 124,800 | — | — |
| 2021-01-14 | $16.88 | $16.88 | 116,300 | — | — |
| 2021-01-13 | $17.25 | $17.25 | 80,300 | — | — |
| 2021-01-12 | $17.48 | $17.48 | 162,400 | — | — |
| 2021-01-11 | $17.01 | $17.01 | 86,400 | — | — |
| 2021-01-08 | $17.23 | $17.23 | 60,000 | — | — |
| 2021-01-07 | $18.00 | $18.00 | 77,900 | — | — |
| 2021-01-06 | $18.38 | $18.38 | 107,800 | — | — |
| 2021-01-05 | $18.60 | $18.60 | 247,800 | — | — |
| 2021-01-04 | $18.65 | $18.65 | 54,800 | — | — |