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
- 2014-07-01 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 | $18.41 | $19.53 | 6,500 | — | — |
| 2021-12-30 | $18.26 | $19.37 | 2,100 | — | — |
| 2021-12-29 | $18.34 | $19.37 | 900 | — | — |
| 2021-12-28 | $18.26 | $19.28 | 5,900 | — | — |
| 2021-12-27 | $18.21 | $19.23 | 22,600 | — | — |
| 2021-12-23 | $17.75 | $18.75 | 12,900 | — | — |
| 2021-12-22 | $17.41 | $18.39 | 22,000 | — | — |
| 2021-12-21 | $17.62 | $18.61 | 20,000 | — | — |
| 2021-12-20 | $17.40 | $18.38 | 15,500 | — | — |
| 2021-12-17 | $17.50 | $18.48 | 71,900 | — | — |
| 2021-12-16 | $17.68 | $18.67 | 24,900 | — | — |
| 2021-12-15 | $18.02 | $19.03 | 11,200 | — | — |
| 2021-12-14 | $18.02 | $19.03 | 17,300 | — | — |
| 2021-12-13 | $17.95 | $18.96 | 9,800 | — | — |
| 2021-12-10 | $18.06 | $19.07 | 7,800 | — | — |
| 2021-12-09 | $17.95 | $18.96 | 7,900 | — | — |
| 2021-12-08 | $18.10 | $19.12 | 5,600 | — | — |
| 2021-12-07 | $18.13 | $19.15 | 9,700 | — | — |
| 2021-12-06 | $17.99 | $19.00 | 4,400 | — | — |
| 2021-12-03 | $17.87 | $18.87 | 12,300 | — | — |
| 2021-12-02 | $18.09 | $19.10 | 7,500 | — | — |
| 2021-12-01 | $17.66 | $18.65 | 20,200 | — | — |
| 2021-11-30 | $17.92 | $18.93 | 6,900 | — | — |
| 2021-11-29 | $17.96 | $18.97 | 10,600 | — | — |
| 2021-11-26 | $17.96 | $18.97 | 6,400 | — | — |
| 2021-11-24 | $18.23 | $19.25 | 16,900 | — | — |
| 2021-11-23 | $18.07 | $19.08 | 17,900 | — | — |
| 2021-11-22 | $18.43 | $19.46 | 4,500 | — | — |
| 2021-11-19 | $18.14 | $19.16 | 5,000 | — | — |
| 2021-11-18 | $17.99 | $19.00 | 22,200 | — | — |
| 2021-11-17 | $18.05 | $19.06 | 9,000 | — | — |
| 2021-11-16 | $18.12 | $19.14 | 11,800 | — | — |
| 2021-11-15 | $18.20 | $19.22 | 8,200 | — | — |
| 2021-11-12 | $18.38 | $19.41 | 2,700 | — | — |
| 2021-11-11 | $18.25 | $19.27 | 7,800 | — | — |
| 2021-11-10 | $18.38 | $19.41 | 9,200 | — | — |
| 2021-11-09 | $18.47 | $19.51 | 16,700 | — | — |
| 2021-11-08 | $18.54 | $19.58 | 4,400 | — | — |
| 2021-11-05 | $18.43 | $19.46 | 9,100 | — | — |
| 2021-11-04 | $18.37 | $19.40 | 7,200 | — | — |
| 2021-11-03 | $18.52 | $19.56 | 14,500 | — | — |
| 2021-11-02 | $18.44 | $19.47 | 14,500 | — | — |
| 2021-11-01 | $18.68 | $19.73 | 17,900 | — | — |
| 2021-10-29 | $18.70 | $19.75 | 9,700 | — | — |
| 2021-10-28 | $18.48 | $19.52 | 12,500 | — | — |
| 2021-10-27 | $18.43 | $19.46 | 12,000 | — | — |
| 2021-10-26 | $18.69 | $19.74 | 14,700 | — | — |
| 2021-10-25 | $18.71 | $19.76 | 8,000 | — | — |
| 2021-10-22 | $18.59 | $19.64 | 14,500 | — | — |
| 2021-10-21 | $18.75 | $19.80 | 6,100 | — | — |
| 2021-10-20 | $18.68 | $19.73 | 20,200 | — | — |
| 2021-10-19 | $18.68 | $19.73 | 12,700 | — | — |
| 2021-10-18 | $18.51 | $19.55 | 27,300 | — | — |
| 2021-10-15 | $18.27 | $19.29 | 101,800 | — | — |
| 2021-10-14 | $21.24 | $22.43 | 17,400 | — | — |
| 2021-10-13 | $21.57 | $22.78 | 3,400 | — | — |
| 2021-10-12 | $21.15 | $22.34 | 15,500 | — | — |
| 2021-10-11 | $21.55 | $22.76 | 5,400 | — | — |
| 2021-10-08 | $21.68 | $22.90 | 8,900 | — | — |
| 2021-10-07 | $21.85 | $23.08 | 3,600 | — | — |
| 2021-10-06 | $21.70 | $22.92 | 15,900 | — | — |
| 2021-10-05 | $22.02 | $23.26 | 6,400 | — | — |
| 2021-10-04 | $21.99 | $23.22 | 5,800 | — | — |
| 2021-10-01 | $21.88 | $23.11 | 10,500 | — | — |
| 2021-09-30 | $22.02 | $23.26 | 18,000 | — | — |
| 2021-09-29 | $21.84 | $23.07 | 13,000 | — | — |
| 2021-09-28 | $21.87 | $23.01 | 11,600 | — | — |
| 2021-09-27 | $21.79 | $22.93 | 3,900 | — | — |
| 2021-09-24 | $21.65 | $22.78 | 9,800 | — | — |
| 2021-09-23 | $21.65 | $22.78 | 20,100 | — | — |
| 2021-09-22 | $21.87 | $23.01 | 6,000 | — | — |
| 2021-09-21 | $21.49 | $22.61 | 7,700 | — | — |
| 2021-09-20 | $21.50 | $22.62 | 15,400 | — | — |
| 2021-09-17 | $21.65 | $22.78 | 23,200 | — | — |
| 2021-09-16 | $21.52 | $22.64 | 9,500 | — | — |
| 2021-09-15 | $21.72 | $22.85 | 31,800 | — | — |
| 2021-09-14 | $21.09 | $22.19 | 12,100 | — | — |
| 2021-09-13 | $21.57 | $22.70 | 15,400 | — | — |
| 2021-09-10 | $21.71 | $22.84 | 12,300 | — | — |
| 2021-09-09 | $21.92 | $23.07 | 16,300 | — | — |
| 2021-09-08 | $22.20 | $23.36 | 30,600 | — | — |
| 2021-09-07 | $22.30 | $23.46 | 21,300 | — | — |
| 2021-09-03 | $22.48 | $23.65 | 40,800 | — | — |
| 2021-09-02 | $22.53 | $23.71 | 14,900 | — | — |
| 2021-09-01 | $22.67 | $23.85 | 28,600 | — | — |
| 2021-08-31 | $22.49 | $23.66 | 22,100 | — | — |
| 2021-08-30 | $22.46 | $23.63 | 13,700 | — | — |
| 2021-08-27 | $22.55 | $23.73 | 30,500 | — | — |
| 2021-08-26 | $22.49 | $23.66 | 29,800 | — | — |
| 2021-08-25 | $22.47 | $23.64 | 16,700 | — | — |
| 2021-08-24 | $22.40 | $23.57 | 27,500 | — | — |
| 2021-08-23 | $22.35 | $23.52 | 17,100 | — | — |
| 2021-08-20 | $22.33 | $23.50 | 41,800 | — | — |
| 2021-08-19 | $22.30 | $23.46 | 36,500 | — | — |
| 2021-08-18 | $22.20 | $23.36 | 15,500 | — | — |
| 2021-08-17 | $22.63 | $23.81 | 11,200 | — | — |
| 2021-08-16 | $22.83 | $24.02 | 18,200 | — | — |
| 2021-08-13 | $22.68 | $23.86 | 22,000 | — | — |
| 2021-08-12 | $23.00 | $24.20 | 27,600 | — | — |
| 2021-08-11 | $23.22 | $24.43 | 25,600 | — | — |
| 2021-08-10 | $22.75 | $23.94 | 21,200 | — | — |
| 2021-08-09 | $22.62 | $23.80 | 21,800 | — | — |
| 2021-08-06 | $22.58 | $23.76 | 11,400 | — | — |
| 2021-08-05 | $22.40 | $23.57 | 15,000 | — | — |
| 2021-08-04 | $22.13 | $23.29 | 17,600 | — | — |
| 2021-08-03 | $22.16 | $23.32 | 23,500 | — | — |
| 2021-08-02 | $22.45 | $23.62 | 37,700 | — | — |
| 2021-07-30 | $21.95 | $23.10 | 41,400 | — | — |
| 2021-07-29 | $22.09 | $23.24 | 171,900 | — | — |
| 2021-07-28 | $21.57 | $22.70 | 34,000 | — | — |
| 2021-07-27 | $21.48 | $22.60 | 39,300 | — | — |
| 2021-07-26 | $21.52 | $22.64 | 48,000 | — | — |
| 2021-07-23 | $21.75 | $22.89 | 45,800 | — | — |
| 2021-07-22 | $22.05 | $23.20 | 51,700 | — | — |
| 2021-07-21 | $22.34 | $23.51 | 13,900 | — | — |
| 2021-07-20 | $22.10 | $23.25 | 66,300 | — | — |
| 2021-07-19 | $22.00 | $23.15 | 52,100 | — | — |
| 2021-07-16 | $22.56 | $23.74 | 32,100 | — | — |
| 2021-07-15 | $22.67 | $23.85 | 33,500 | — | — |
| 2021-07-14 | $22.76 | $23.95 | 30,100 | — | — |
| 2021-07-13 | $22.57 | $23.75 | 35,200 | — | — |
| 2021-07-12 | $22.40 | $23.57 | 55,300 | — | — |
| 2021-07-09 | $22.56 | $23.74 | 28,200 | — | — |
| 2021-07-08 | $21.82 | $22.96 | 45,600 | — | — |
| 2021-07-07 | $22.57 | $23.75 | 54,600 | — | — |
| 2021-07-06 | $22.69 | $23.88 | 70,900 | — | — |
| 2021-07-02 | $23.01 | $24.21 | 50,200 | — | — |
| 2021-07-01 | $23.16 | $24.37 | 48,500 | — | — |
| 2021-06-30 | $22.89 | $24.09 | 55,800 | — | — |
| 2021-06-29 | $22.46 | $23.63 | 18,900 | — | — |
| 2021-06-28 | $22.49 | $23.58 | 125,000 | — | — |
| 2021-06-25 | $22.35 | $23.43 | 1,576,400 | — | — |
| 2021-06-24 | $22.27 | $23.35 | 107,500 | — | — |
| 2021-06-23 | $22.29 | $23.37 | 115,300 | — | — |
| 2021-06-22 | $22.46 | $23.55 | 62,000 | — | — |
| 2021-06-21 | $22.22 | $23.30 | 63,300 | — | — |
| 2021-06-18 | $22.16 | $23.23 | 120,600 | — | — |
| 2021-06-17 | $22.34 | $23.42 | 91,300 | — | — |
| 2021-06-16 | $22.81 | $23.92 | 35,700 | — | — |
| 2021-06-15 | $22.67 | $23.77 | 59,700 | — | — |
| 2021-06-14 | $22.61 | $23.71 | 35,800 | — | — |
| 2021-06-11 | $22.86 | $23.97 | 38,200 | — | — |
| 2021-06-10 | $23.10 | $24.22 | 34,800 | — | — |
| 2021-06-09 | $23.44 | $24.58 | 53,200 | — | — |
| 2021-06-08 | $23.63 | $24.78 | 53,900 | — | — |
| 2021-06-07 | $23.59 | $24.73 | 47,300 | — | — |
| 2021-06-04 | $23.60 | $24.74 | 49,800 | — | — |
| 2021-06-03 | $23.47 | $24.61 | 41,500 | — | — |
| 2021-06-02 | $23.03 | $24.15 | 190,100 | — | — |
| 2021-06-01 | $22.88 | $23.99 | 133,500 | — | — |
| 2021-05-28 | $22.58 | $23.68 | 17,000 | — | — |
| 2021-05-27 | $22.54 | $23.63 | 15,100 | — | — |
| 2021-05-26 | $22.38 | $23.47 | 17,300 | — | — |
| 2021-05-25 | $22.13 | $23.20 | 55,500 | — | — |
| 2021-05-24 | $22.72 | $23.82 | 20,600 | — | — |
| 2021-05-21 | $22.79 | $23.90 | 19,400 | — | — |
| 2021-05-20 | $22.79 | $23.90 | 53,200 | — | — |
| 2021-05-19 | $22.31 | $23.39 | 22,800 | — | — |
| 2021-05-18 | $22.50 | $23.59 | 38,500 | — | — |
| 2021-05-17 | $22.54 | $23.63 | 20,800 | — | — |
| 2021-05-14 | $22.50 | $23.59 | 49,600 | — | — |
| 2021-05-13 | $22.39 | $23.48 | 32,300 | — | — |
| 2021-05-12 | $22.11 | $23.18 | 41,100 | — | — |
| 2021-05-11 | $22.25 | $23.33 | 55,600 | — | — |
| 2021-05-10 | $21.86 | $22.92 | 50,600 | — | — |
| 2021-05-07 | $21.87 | $22.93 | 31,100 | — | — |
| 2021-05-06 | $21.90 | $22.96 | 35,600 | — | — |
| 2021-05-05 | $21.95 | $23.01 | 29,800 | — | — |
| 2021-05-04 | $22.02 | $23.09 | 23,700 | — | — |
| 2021-05-03 | $22.10 | $23.17 | 30,100 | — | — |
| 2021-04-30 | $22.11 | $23.18 | 45,700 | — | — |
| 2021-04-29 | $22.10 | $23.17 | 39,500 | — | — |
| 2021-04-28 | $21.85 | $22.91 | 28,900 | — | — |
| 2021-04-27 | $21.81 | $22.87 | 32,100 | — | — |
| 2021-04-26 | $21.60 | $22.65 | 30,900 | — | — |
| 2021-04-23 | $21.45 | $22.49 | 34,100 | — | — |
| 2021-04-22 | $21.00 | $22.02 | 59,700 | — | — |
| 2021-04-21 | $21.05 | $22.07 | 35,400 | — | — |
| 2021-04-20 | $21.06 | $22.08 | 48,100 | — | — |
| 2021-04-19 | $20.96 | $21.98 | 26,000 | — | — |
| 2021-04-16 | $21.15 | $22.18 | 28,400 | — | — |
| 2021-04-15 | $21.23 | $22.26 | 40,400 | — | — |
| 2021-04-14 | $20.89 | $21.90 | 23,400 | — | — |
| 2021-04-13 | $20.62 | $21.62 | 30,900 | — | — |
| 2021-04-12 | $20.87 | $21.88 | 46,900 | — | — |
| 2021-04-09 | $20.88 | $21.89 | 52,700 | — | — |
| 2021-04-08 | $20.60 | $21.60 | 31,100 | — | — |
| 2021-04-07 | $20.46 | $21.45 | 59,300 | — | — |
| 2021-04-06 | $20.81 | $21.82 | 21,300 | — | — |
| 2021-04-05 | $20.68 | $21.68 | 28,700 | — | — |
| 2021-04-01 | $20.72 | $21.72 | 35,500 | — | — |
| 2021-03-31 | $20.55 | $21.55 | 89,100 | — | — |
| 2021-03-30 | $20.93 | $21.95 | 26,300 | — | — |
| 2021-03-29 | $20.64 | $21.64 | 63,900 | — | — |
| 2021-03-26 | $20.69 | $21.69 | 29,100 | — | — |
| 2021-03-25 | $21.12 | $22.07 | 38,300 | — | — |
| 2021-03-24 | $20.52 | $21.44 | 27,700 | — | — |
| 2021-03-23 | $20.82 | $21.76 | 29,500 | — | — |
| 2021-03-22 | $21.29 | $22.25 | 35,600 | — | — |
| 2021-03-19 | $21.46 | $22.43 | 97,600 | — | — |
| 2021-03-18 | $21.36 | $22.32 | 26,100 | — | — |
| 2021-03-17 | $21.15 | $22.10 | 26,000 | — | — |
| 2021-03-16 | $21.73 | $22.71 | 41,400 | — | — |
| 2021-03-15 | $22.07 | $23.06 | 183,200 | — | — |
| 2021-03-12 | $21.79 | $22.77 | 78,200 | — | — |
| 2021-03-11 | $21.78 | $22.76 | 32,800 | — | — |
| 2021-03-10 | $21.41 | $22.37 | 25,100 | — | — |
| 2021-03-09 | $20.96 | $21.90 | 17,900 | — | — |
| 2021-03-08 | $20.95 | $21.89 | 30,500 | — | — |
| 2021-03-05 | $20.30 | $21.21 | 45,300 | — | — |
| 2021-03-04 | $19.35 | $20.22 | 33,400 | — | — |
| 2021-03-03 | $19.71 | $20.60 | 17,900 | — | — |
| 2021-03-02 | $19.00 | $19.86 | 9,800 | — | — |
| 2021-03-01 | $19.16 | $20.02 | 23,600 | — | — |
| 2021-02-26 | $19.20 | $20.06 | 18,300 | — | — |
| 2021-02-25 | $19.05 | $19.91 | 41,800 | — | — |
| 2021-02-24 | $20.33 | $21.25 | 45,600 | — | — |
| 2021-02-23 | $19.38 | $20.25 | 27,600 | — | — |
| 2021-02-22 | $19.03 | $19.89 | 21,200 | — | — |
| 2021-02-19 | $18.32 | $19.14 | 45,600 | — | — |
| 2021-02-18 | $17.16 | $17.93 | 30,200 | — | — |
| 2021-02-17 | $17.29 | $18.07 | 19,600 | — | — |
| 2021-02-16 | $17.32 | $18.10 | 15,900 | — | — |
| 2021-02-12 | $17.56 | $18.35 | 13,100 | — | — |
| 2021-02-11 | $17.41 | $18.19 | 16,000 | — | — |
| 2021-02-10 | $18.00 | $18.81 | 15,100 | — | — |
| 2021-02-09 | $18.11 | $18.93 | 15,100 | — | — |
| 2021-02-08 | $17.96 | $18.77 | 14,800 | — | — |
| 2021-02-05 | $17.80 | $18.60 | 18,300 | — | — |
| 2021-02-04 | $17.44 | $18.23 | 38,700 | — | — |
| 2021-02-03 | $17.04 | $17.81 | 18,900 | — | — |
| 2021-02-02 | $17.25 | $18.03 | 176,900 | — | — |
| 2021-02-01 | $16.40 | $17.14 | 45,500 | — | — |
| 2021-01-29 | $16.13 | $16.86 | 17,400 | — | — |
| 2021-01-28 | $16.30 | $17.03 | 21,200 | — | — |
| 2021-01-27 | $15.86 | $16.57 | 35,100 | — | — |
| 2021-01-26 | $16.69 | $17.44 | 46,300 | — | — |
| 2021-01-25 | $17.26 | $18.04 | 15,900 | — | — |
| 2021-01-22 | $17.76 | $18.56 | 25,400 | — | — |
| 2021-01-21 | $16.80 | $17.56 | 20,900 | — | — |
| 2021-01-20 | $16.85 | $17.61 | 7,800 | — | — |
| 2021-01-19 | $16.99 | $17.75 | 14,000 | — | — |
| 2021-01-15 | $16.97 | $17.73 | 9,900 | — | — |
| 2021-01-14 | $17.48 | $18.27 | 5,200 | — | — |
| 2021-01-13 | $17.28 | $18.06 | 6,000 | — | — |
| 2021-01-12 | $17.68 | $18.48 | 5,900 | — | — |
| 2021-01-11 | $17.40 | $18.18 | 11,700 | — | — |
| 2021-01-08 | $17.70 | $18.50 | 6,800 | — | — |
| 2021-01-07 | $18.42 | $19.25 | 18,900 | — | — |
| 2021-01-06 | $18.48 | $19.31 | 47,700 | — | — |
| 2021-01-05 | $16.50 | $17.24 | 15,100 | — | — |
| 2021-01-04 | $16.50 | $17.24 | 15,700 | — | — |