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
- 2013-07-03 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 | $15.60 | $15.60 | 408,700 | — | — |
| 2021-12-30 | $16.75 | $16.75 | 233,400 | — | — |
| 2021-12-29 | $17.04 | $17.04 | 166,400 | — | — |
| 2021-12-28 | $17.40 | $17.40 | 189,600 | — | — |
| 2021-12-27 | $17.26 | $17.26 | 166,600 | — | — |
| 2021-12-23 | $17.27 | $17.27 | 150,500 | — | — |
| 2021-12-22 | $16.96 | $16.96 | 124,600 | — | — |
| 2021-12-21 | $16.47 | $16.47 | 424,100 | — | — |
| 2021-12-20 | $16.05 | $16.05 | 178,300 | — | — |
| 2021-12-17 | $16.62 | $16.62 | 272,600 | — | — |
| 2021-12-16 | $15.98 | $15.98 | 266,000 | — | — |
| 2021-12-15 | $16.57 | $16.57 | 230,400 | — | — |
| 2021-12-14 | $16.41 | $16.41 | 190,400 | — | — |
| 2021-12-13 | $16.11 | $16.11 | 135,600 | — | — |
| 2021-12-10 | $16.51 | $16.51 | 165,300 | — | — |
| 2021-12-09 | $16.64 | $16.64 | 238,400 | — | — |
| 2021-12-08 | $16.35 | $16.35 | 322,500 | — | — |
| 2021-12-07 | $16.11 | $16.11 | 363,900 | — | — |
| 2021-12-06 | $15.57 | $15.57 | 224,400 | — | — |
| 2021-12-03 | $14.48 | $14.48 | 256,000 | — | — |
| 2021-12-02 | $14.21 | $14.21 | 190,700 | — | — |
| 2021-12-01 | $13.21 | $13.21 | 256,800 | — | — |
| 2021-11-30 | $14.01 | $14.01 | 220,300 | — | — |
| 2021-11-29 | $14.75 | $14.75 | 225,900 | — | — |
| 2021-11-26 | $15.04 | $15.04 | 358,400 | — | — |
| 2021-11-24 | $16.17 | $16.17 | 265,700 | — | — |
| 2021-11-23 | $15.46 | $15.46 | 115,500 | — | — |
| 2021-11-22 | $15.65 | $15.65 | 165,300 | — | — |
| 2021-11-19 | $16.29 | $16.29 | 217,800 | — | — |
| 2021-11-18 | $16.71 | $16.71 | 162,800 | — | — |
| 2021-11-17 | $16.87 | $16.87 | 413,800 | — | — |
| 2021-11-16 | $16.10 | $16.10 | 223,100 | — | — |
| 2021-11-15 | $16.66 | $16.66 | 126,300 | — | — |
| 2021-11-12 | $16.67 | $16.67 | 101,600 | — | — |
| 2021-11-11 | $16.91 | $16.91 | 96,100 | — | — |
| 2021-11-10 | $16.92 | $16.92 | 177,100 | — | — |
| 2021-11-09 | $17.38 | $17.38 | 264,000 | — | — |
| 2021-11-08 | $17.26 | $17.26 | 813,100 | — | — |
| 2021-11-05 | $17.64 | $17.64 | 884,800 | — | — |
| 2021-11-04 | $16.90 | $16.90 | 359,100 | — | — |
| 2021-11-03 | $16.58 | $16.58 | 533,100 | — | — |
| 2021-11-02 | $15.95 | $15.95 | 200,000 | — | — |
| 2021-11-01 | $15.63 | $15.63 | 232,800 | — | — |
| 2021-10-29 | $14.95 | $14.95 | 103,700 | — | — |
| 2021-10-28 | $14.51 | $14.51 | 137,400 | — | — |
| 2021-10-27 | $13.84 | $13.84 | 204,800 | — | — |
| 2021-10-26 | $14.39 | $14.39 | 177,400 | — | — |
| 2021-10-25 | $14.67 | $14.67 | 346,500 | — | — |
| 2021-10-22 | $14.82 | $14.82 | 96,900 | — | — |
| 2021-10-21 | $14.83 | $14.83 | 112,600 | — | — |
| 2021-10-20 | $14.82 | $14.82 | 161,100 | — | — |
| 2021-10-19 | $14.88 | $14.88 | 86,900 | — | — |
| 2021-10-18 | $14.83 | $14.83 | 87,900 | — | — |
| 2021-10-15 | $15.06 | $15.06 | 132,300 | — | — |
| 2021-10-14 | $15.13 | $15.13 | 61,700 | — | — |
| 2021-10-13 | $15.02 | $15.02 | 67,600 | — | — |
| 2021-10-12 | $15.31 | $15.31 | 126,400 | — | — |
| 2021-10-11 | $14.94 | $14.94 | 84,500 | — | — |
| 2021-10-08 | $15.20 | $15.20 | 118,600 | — | — |
| 2021-10-07 | $15.19 | $15.19 | 123,100 | — | — |
| 2021-10-06 | $15.21 | $15.21 | 106,700 | — | — |
| 2021-10-05 | $15.24 | $15.24 | 132,500 | — | — |
| 2021-10-04 | $14.97 | $14.97 | 188,000 | — | — |
| 2021-10-01 | $15.36 | $15.36 | 331,600 | — | — |
| 2021-09-30 | $14.59 | $14.59 | 173,500 | — | — |
| 2021-09-29 | $14.95 | $14.95 | 232,300 | — | — |
| 2021-09-28 | $15.63 | $15.63 | 499,100 | — | — |
| 2021-09-27 | $14.64 | $14.64 | 472,700 | — | — |
| 2021-09-24 | $14.08 | $14.08 | 481,500 | — | — |
| 2021-09-23 | $13.95 | $13.95 | 346,200 | — | — |
| 2021-09-22 | $13.57 | $13.57 | 184,700 | — | — |
| 2021-09-21 | $13.50 | $13.50 | 150,600 | — | — |
| 2021-09-20 | $13.36 | $13.36 | 154,100 | — | — |
| 2021-09-17 | $13.80 | $13.80 | 567,700 | — | — |
| 2021-09-16 | $13.80 | $13.80 | 182,700 | — | — |
| 2021-09-15 | $13.75 | $13.75 | 322,200 | — | — |
| 2021-09-14 | $13.29 | $13.29 | 101,100 | — | — |
| 2021-09-13 | $13.72 | $13.72 | 158,800 | — | — |
| 2021-09-10 | $13.50 | $13.50 | 80,000 | — | — |
| 2021-09-09 | $13.71 | $13.71 | 108,700 | — | — |
| 2021-09-08 | $13.79 | $13.79 | 226,900 | — | — |
| 2021-09-07 | $13.56 | $13.56 | 302,000 | — | — |
| 2021-09-03 | $13.98 | $13.98 | 161,100 | — | — |
| 2021-09-02 | $14.30 | $14.30 | 355,100 | — | — |
| 2021-09-01 | $14.49 | $14.49 | 175,400 | — | — |
| 2021-08-31 | $14.71 | $14.71 | 158,500 | — | — |
| 2021-08-30 | $14.87 | $14.87 | 184,300 | — | — |
| 2021-08-27 | $15.54 | $15.54 | 169,900 | — | — |
| 2021-08-26 | $14.69 | $14.69 | 191,100 | — | — |
| 2021-08-25 | $15.17 | $15.17 | 201,600 | — | — |
| 2021-08-24 | $14.96 | $14.96 | 228,400 | — | — |
| 2021-08-23 | $14.34 | $14.34 | 162,400 | — | — |
| 2021-08-20 | $13.47 | $13.47 | 148,500 | — | — |
| 2021-08-19 | $13.14 | $13.14 | 229,700 | — | — |
| 2021-08-18 | $13.30 | $13.30 | 186,800 | — | — |
| 2021-08-17 | $13.64 | $13.64 | 141,200 | — | — |
| 2021-08-16 | $14.19 | $14.19 | 111,400 | — | — |
| 2021-08-13 | $14.33 | $14.33 | 100,700 | — | — |
| 2021-08-12 | $14.25 | $14.25 | 157,100 | — | — |
| 2021-08-11 | $14.88 | $14.88 | 235,900 | — | — |
| 2021-08-10 | $14.65 | $14.65 | 261,100 | — | — |
| 2021-08-09 | $14.71 | $14.71 | 250,300 | — | — |
| 2021-08-06 | $15.03 | $15.03 | 389,900 | — | — |
| 2021-08-05 | $14.49 | $14.49 | 233,700 | — | — |
| 2021-08-04 | $13.07 | $13.07 | 271,400 | — | — |
| 2021-08-03 | $13.22 | $13.22 | 359,300 | — | — |
| 2021-08-02 | $13.56 | $13.56 | 271,600 | — | — |
| 2021-07-30 | $13.69 | $13.69 | 101,300 | — | — |
| 2021-07-29 | $14.27 | $14.27 | 159,600 | — | — |
| 2021-07-28 | $13.75 | $13.75 | 203,600 | — | — |
| 2021-07-27 | $13.75 | $13.75 | 225,400 | — | — |
| 2021-07-26 | $14.03 | $14.03 | 288,300 | — | — |
| 2021-07-23 | $13.55 | $13.55 | 455,400 | — | — |
| 2021-07-22 | $13.22 | $13.22 | 268,900 | — | — |
| 2021-07-21 | $13.84 | $13.84 | 534,300 | — | — |
| 2021-07-20 | $12.98 | $12.98 | 473,500 | — | — |
| 2021-07-19 | $11.83 | $11.83 | 512,300 | — | — |
| 2021-07-16 | $12.12 | $12.12 | 450,700 | — | — |
| 2021-07-15 | $12.21 | $12.21 | 902,800 | — | — |
| 2021-07-14 | $13.08 | $13.08 | 334,500 | — | — |
| 2021-07-13 | $13.63 | $13.63 | 222,300 | — | — |
| 2021-07-12 | $14.38 | $14.38 | 172,600 | — | — |
| 2021-07-09 | $14.38 | $14.38 | 173,200 | — | — |
| 2021-07-08 | $14.16 | $14.16 | 307,500 | — | — |
| 2021-07-07 | $14.75 | $14.75 | 369,700 | — | — |
| 2021-07-06 | $15.37 | $15.37 | 179,700 | — | — |
| 2021-07-02 | $15.88 | $15.88 | 182,900 | — | — |
| 2021-07-01 | $16.12 | $16.12 | 524,900 | — | — |
| 2021-06-30 | $16.01 | $16.01 | 814,900 | — | — |
| 2021-06-29 | $15.06 | $15.06 | 232,600 | — | — |
| 2021-06-28 | $15.09 | $15.09 | 326,800 | — | — |
| 2021-06-25 | $16.19 | $16.19 | 550,700 | — | — |
| 2021-06-24 | $16.06 | $16.06 | 123,100 | — | — |
| 2021-06-23 | $16.10 | $16.10 | 138,100 | — | — |
| 2021-06-22 | $15.91 | $15.91 | 140,500 | — | — |
| 2021-06-21 | $16.14 | $16.14 | 284,200 | — | — |
| 2021-06-18 | $15.59 | $15.59 | 293,600 | — | — |
| 2021-06-17 | $16.06 | $16.06 | 282,500 | — | — |
| 2021-06-16 | $16.57 | $16.57 | 199,200 | — | — |
| 2021-06-15 | $16.77 | $16.77 | 294,400 | — | — |
| 2021-06-14 | $17.30 | $17.30 | 270,200 | — | — |
| 2021-06-11 | $17.57 | $17.57 | 190,300 | — | — |
| 2021-06-10 | $17.54 | $17.54 | 217,500 | — | — |
| 2021-06-09 | $17.73 | $17.73 | 317,600 | — | — |
| 2021-06-08 | $18.27 | $18.27 | 382,500 | — | — |
| 2021-06-07 | $18.44 | $18.44 | 865,300 | — | — |
| 2021-06-04 | $17.23 | $17.23 | 389,400 | — | — |
| 2021-06-03 | $17.33 | $17.33 | 568,900 | — | — |
| 2021-06-02 | $17.93 | $17.93 | 940,700 | — | — |
| 2021-06-01 | $17.16 | $17.16 | 393,800 | — | — |
| 2021-05-28 | $17.02 | $17.02 | 371,400 | — | — |
| 2021-05-27 | $17.74 | $17.74 | 841,400 | — | — |
| 2021-05-26 | $17.55 | $17.55 | 615,000 | — | — |
| 2021-05-25 | $17.30 | $17.30 | 794,700 | — | — |
| 2021-05-24 | $16.51 | $16.51 | 546,500 | — | — |
| 2021-05-21 | $16.12 | $16.12 | 383,200 | — | — |
| 2021-05-20 | $16.52 | $16.52 | 317,100 | — | — |
| 2021-05-19 | $16.46 | $16.46 | 234,000 | — | — |
| 2021-05-18 | $16.75 | $16.75 | 212,900 | — | — |
| 2021-05-17 | $16.44 | $16.44 | 138,500 | — | — |
| 2021-05-14 | $16.21 | $16.21 | 212,600 | — | — |
| 2021-05-13 | $15.64 | $15.64 | 355,200 | — | — |
| 2021-05-12 | $14.83 | $14.83 | 288,600 | — | — |
| 2021-05-11 | $16.04 | $16.04 | 158,900 | — | — |
| 2021-05-10 | $16.38 | $16.38 | 236,200 | — | — |
| 2021-05-07 | $16.21 | $16.21 | 257,800 | — | — |
| 2021-05-06 | $16.07 | $16.07 | 205,300 | — | — |
| 2021-05-05 | $16.13 | $16.13 | 177,100 | — | — |
| 2021-05-04 | $16.00 | $16.00 | 202,200 | — | — |
| 2021-05-03 | $16.59 | $16.59 | 201,000 | — | — |
| 2021-04-30 | $16.39 | $16.39 | 363,700 | — | — |
| 2021-04-29 | $16.19 | $16.19 | 435,600 | — | — |
| 2021-04-28 | $17.07 | $17.07 | 350,000 | — | — |
| 2021-04-27 | $17.28 | $17.28 | 230,900 | — | — |
| 2021-04-26 | $17.65 | $17.65 | 148,600 | — | — |
| 2021-04-23 | $17.56 | $17.56 | 204,100 | — | — |
| 2021-04-22 | $17.35 | $17.35 | 251,500 | — | — |
| 2021-04-21 | $17.32 | $17.32 | 229,700 | — | — |
| 2021-04-20 | $16.71 | $16.71 | 293,200 | — | — |
| 2021-04-19 | $17.29 | $17.29 | 167,800 | — | — |
| 2021-04-16 | $17.42 | $17.42 | 185,100 | — | — |
| 2021-04-15 | $17.68 | $17.68 | 268,600 | — | — |
| 2021-04-14 | $17.88 | $17.88 | 301,200 | — | — |
| 2021-04-13 | $17.30 | $17.30 | 259,400 | — | — |
| 2021-04-12 | $17.39 | $17.39 | 283,700 | — | — |
| 2021-04-09 | $18.30 | $18.30 | 174,800 | — | — |
| 2021-04-08 | $18.17 | $18.17 | 369,100 | — | — |
| 2021-04-07 | $18.44 | $18.44 | 269,000 | — | — |
| 2021-04-06 | $18.57 | $18.57 | 588,400 | — | — |
| 2021-04-05 | $18.77 | $18.77 | 405,900 | — | — |
| 2021-04-01 | $18.01 | $18.01 | 252,900 | — | — |
| 2021-03-31 | $18.90 | $18.90 | 975,500 | — | — |
| 2021-03-30 | $19.15 | $19.15 | 579,900 | — | — |
| 2021-03-29 | $17.79 | $17.79 | 242,100 | — | — |
| 2021-03-26 | $18.33 | $18.33 | 270,600 | — | — |
| 2021-03-25 | $18.12 | $18.12 | 483,400 | — | — |
| 2021-03-24 | $17.10 | $17.10 | 375,300 | — | — |
| 2021-03-23 | $17.81 | $17.81 | 391,400 | — | — |
| 2021-03-22 | $18.27 | $18.27 | 188,200 | — | — |
| 2021-03-19 | $18.86 | $18.86 | 449,500 | — | — |
| 2021-03-18 | $18.45 | $18.45 | 425,100 | — | — |
| 2021-03-17 | $18.58 | $18.58 | 282,200 | — | — |
| 2021-03-16 | $18.52 | $18.52 | 378,100 | — | — |
| 2021-03-15 | $20.64 | $20.64 | 221,100 | — | — |
| 2021-03-12 | $20.76 | $20.76 | 289,600 | — | — |
| 2021-03-11 | $20.22 | $20.22 | 422,900 | — | — |
| 2021-03-10 | $19.93 | $19.93 | 358,300 | — | — |
| 2021-03-09 | $19.67 | $19.67 | 659,200 | — | — |
| 2021-03-08 | $19.50 | $19.50 | 520,200 | — | — |
| 2021-03-05 | $19.38 | $19.38 | 789,100 | — | — |
| 2021-03-04 | $20.33 | $20.33 | 614,100 | — | — |
| 2021-03-03 | $21.50 | $21.50 | 894,900 | — | — |
| 2021-03-02 | $20.10 | $20.10 | 520,600 | — | — |
| 2021-03-01 | $20.00 | $20.00 | 327,100 | — | — |
| 2021-02-26 | $20.83 | $20.83 | 690,500 | — | — |
| 2021-02-25 | $20.48 | $20.48 | 1,008,400 | — | — |
| 2021-02-24 | $21.52 | $21.52 | 1,020,700 | — | — |
| 2021-02-23 | $19.47 | $19.47 | 327,300 | — | — |
| 2021-02-22 | $19.68 | $19.68 | 450,300 | — | — |
| 2021-02-19 | $18.80 | $18.80 | 333,800 | — | — |
| 2021-02-18 | $18.64 | $18.64 | 111,300 | — | — |
| 2021-02-17 | $19.01 | $19.01 | 250,900 | — | — |
| 2021-02-16 | $19.31 | $19.31 | 179,200 | — | — |
| 2021-02-12 | $18.43 | $18.43 | 156,700 | — | — |
| 2021-02-11 | $17.94 | $17.94 | 235,100 | — | — |
| 2021-02-10 | $18.46 | $18.46 | 215,300 | — | — |
| 2021-02-09 | $18.93 | $18.93 | 322,200 | — | — |
| 2021-02-08 | $18.95 | $18.95 | 549,000 | — | — |
| 2021-02-05 | $18.13 | $18.13 | 846,400 | — | — |
| 2021-02-04 | $16.69 | $16.69 | 462,800 | — | — |
| 2021-02-03 | $15.67 | $15.67 | 281,300 | — | — |
| 2021-02-02 | $15.12 | $15.12 | 380,000 | — | — |
| 2021-02-01 | $15.50 | $15.50 | 832,100 | — | — |
| 2021-01-29 | $15.70 | $15.70 | 544,100 | — | — |
| 2021-01-28 | $16.91 | $16.91 | 599,300 | — | — |
| 2021-01-27 | $16.79 | $16.79 | 312,700 | — | — |
| 2021-01-26 | $17.09 | $17.09 | 266,400 | — | — |
| 2021-01-25 | $17.64 | $17.64 | 307,600 | — | — |
| 2021-01-22 | $17.61 | $17.61 | 175,800 | — | — |
| 2021-01-21 | $17.38 | $17.38 | 219,500 | — | — |
| 2021-01-20 | $17.93 | $17.93 | 586,200 | — | — |
| 2021-01-19 | $17.60 | $17.60 | 341,600 | — | — |
| 2021-01-15 | $16.83 | $16.83 | 300,300 | — | — |
| 2021-01-14 | $16.70 | $16.70 | 390,400 | — | — |
| 2021-01-13 | $16.28 | $16.28 | 207,200 | — | — |
| 2021-01-12 | $16.04 | $16.04 | 238,100 | — | — |
| 2021-01-11 | $15.95 | $15.95 | 180,000 | — | — |
| 2021-01-08 | $15.99 | $15.99 | 185,400 | — | — |
| 2021-01-07 | $16.33 | $16.33 | 412,300 | — | — |
| 2021-01-06 | $16.26 | $16.26 | 347,000 | — | — |
| 2021-01-05 | $15.93 | $15.93 | 243,800 | — | — |
| 2021-01-04 | $15.52 | $15.52 | 493,200 | — | — |