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
- 2012-08-10 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 | $14.24 | $15.25 | 415,300 | — | — |
| 2021-12-30 | $14.26 | $15.27 | 251,600 | — | — |
| 2021-12-29 | $14.23 | $15.24 | 350,500 | — | — |
| 2021-12-28 | $14.43 | $15.45 | 315,500 | — | — |
| 2021-12-27 | $14.41 | $15.43 | 373,200 | — | — |
| 2021-12-23 | $14.23 | $15.24 | 281,200 | — | — |
| 2021-12-22 | $14.02 | $15.02 | 238,600 | — | — |
| 2021-12-21 | $14.08 | $15.08 | 345,300 | — | — |
| 2021-12-20 | $13.98 | $14.97 | 640,500 | — | — |
| 2021-12-17 | $13.98 | $14.97 | 465,300 | — | — |
| 2021-12-16 | $13.92 | $14.91 | 685,400 | — | — |
| 2021-12-15 | $14.02 | $15.02 | 642,300 | — | — |
| 2021-12-14 | $14.23 | $15.24 | 431,600 | — | — |
| 2021-12-13 | $14.44 | $15.47 | 447,100 | — | — |
| 2021-12-10 | $14.75 | $15.80 | 308,600 | — | — |
| 2021-12-09 | $15.01 | $16.08 | 406,200 | — | — |
| 2021-12-08 | $15.21 | $16.29 | 262,200 | — | — |
| 2021-12-07 | $15.33 | $16.42 | 342,200 | — | — |
| 2021-12-06 | $15.02 | $16.09 | 378,500 | — | — |
| 2021-12-03 | $14.92 | $15.98 | 402,200 | — | — |
| 2021-12-02 | $14.92 | $15.98 | 499,700 | — | — |
| 2021-12-01 | $14.86 | $15.92 | 742,200 | — | — |
| 2021-11-30 | $15.41 | $16.50 | 3,225,000 | — | — |
| 2021-11-29 | $15.45 | $16.45 | 725,900 | — | — |
| 2021-11-26 | $15.49 | $16.49 | 586,300 | — | — |
| 2021-11-24 | $15.43 | $16.43 | 705,500 | — | — |
| 2021-11-23 | $15.69 | $16.71 | 1,198,600 | — | — |
| 2021-11-22 | $15.52 | $16.53 | 876,300 | — | — |
| 2021-11-19 | $15.60 | $16.61 | 232,400 | — | — |
| 2021-11-18 | $15.73 | $16.75 | 987,700 | — | — |
| 2021-11-17 | $15.92 | $16.95 | 484,600 | — | — |
| 2021-11-16 | $15.90 | $16.93 | 1,185,700 | — | — |
| 2021-11-15 | $16.02 | $17.06 | 345,100 | — | — |
| 2021-11-12 | $16.02 | $17.06 | 233,600 | — | — |
| 2021-11-11 | $16.21 | $17.26 | 319,800 | — | — |
| 2021-11-10 | $16.13 | $17.17 | 226,800 | — | — |
| 2021-11-09 | $16.43 | $17.49 | 361,500 | — | — |
| 2021-11-08 | $16.42 | $17.48 | 239,100 | — | — |
| 2021-11-05 | $16.34 | $17.40 | 508,700 | — | — |
| 2021-11-04 | $15.99 | $17.03 | 392,800 | — | — |
| 2021-11-03 | $15.97 | $17.00 | 344,900 | — | — |
| 2021-11-02 | $16.19 | $17.24 | 374,200 | — | — |
| 2021-11-01 | $16.60 | $17.68 | 241,500 | — | — |
| 2021-10-29 | $16.29 | $17.35 | 197,000 | — | — |
| 2021-10-28 | $16.30 | $17.36 | 196,300 | — | — |
| 2021-10-27 | $16.25 | $17.30 | 271,600 | — | — |
| 2021-10-26 | $16.21 | $17.26 | 309,700 | — | — |
| 2021-10-25 | $16.08 | $17.12 | 695,200 | — | — |
| 2021-10-22 | $16.20 | $17.25 | 204,100 | — | — |
| 2021-10-21 | $16.40 | $17.46 | 197,500 | — | — |
| 2021-10-20 | $16.57 | $17.64 | 254,200 | — | — |
| 2021-10-19 | $16.57 | $17.64 | 451,400 | — | — |
| 2021-10-18 | $16.63 | $17.71 | 421,000 | — | — |
| 2021-10-15 | $16.61 | $17.69 | 358,700 | — | — |
| 2021-10-14 | $16.51 | $17.58 | 222,000 | — | — |
| 2021-10-13 | $16.45 | $17.52 | 459,300 | — | — |
| 2021-10-12 | $16.48 | $17.55 | 871,700 | — | — |
| 2021-10-11 | $16.06 | $17.10 | 1,065,800 | — | — |
| 2021-10-08 | $16.47 | $17.54 | 907,800 | — | — |
| 2021-10-07 | $16.89 | $17.98 | 1,211,400 | — | — |
| 2021-10-06 | $16.94 | $18.04 | 4,108,500 | — | — |
| 2021-10-05 | $19.62 | $20.89 | 89,100 | — | — |
| 2021-10-04 | $19.67 | $20.94 | 122,600 | — | — |
| 2021-10-01 | $19.98 | $21.27 | 156,700 | — | — |
| 2021-09-30 | $19.37 | $20.62 | 172,700 | — | — |
| 2021-09-29 | $19.63 | $20.90 | 238,100 | — | — |
| 2021-09-28 | $19.68 | $20.95 | 411,300 | — | — |
| 2021-09-27 | $20.50 | $21.83 | 757,300 | — | — |
| 2021-09-24 | $19.97 | $21.26 | 452,500 | — | — |
| 2021-09-23 | $19.38 | $20.64 | 426,400 | — | — |
| 2021-09-22 | $18.47 | $19.67 | 245,900 | — | — |
| 2021-09-21 | $18.14 | $19.31 | 360,000 | — | — |
| 2021-09-20 | $17.78 | $18.93 | 478,300 | — | — |
| 2021-09-17 | $17.99 | $19.16 | 522,500 | — | — |
| 2021-09-16 | $17.62 | $18.76 | 233,500 | — | — |
| 2021-09-15 | $17.52 | $18.65 | 184,200 | — | — |
| 2021-09-14 | $17.77 | $18.92 | 450,900 | — | — |
| 2021-09-13 | $17.69 | $18.84 | 425,800 | — | — |
| 2021-09-10 | $17.28 | $18.40 | 197,700 | — | — |
| 2021-09-09 | $17.28 | $18.40 | 164,500 | — | — |
| 2021-09-08 | $17.13 | $18.24 | 258,600 | — | — |
| 2021-09-07 | $17.18 | $18.29 | 340,000 | — | — |
| 2021-09-03 | $17.30 | $18.42 | 220,100 | — | — |
| 2021-09-02 | $17.29 | $18.41 | 233,000 | — | — |
| 2021-09-01 | $17.63 | $18.77 | 394,400 | — | — |
| 2021-08-31 | $17.24 | $18.36 | 3,504,800 | — | — |
| 2021-08-30 | $17.54 | $18.68 | 1,071,600 | — | — |
| 2021-08-27 | $18.29 | $19.47 | 2,422,400 | — | — |
| 2021-08-26 | $17.28 | $18.40 | 649,200 | — | — |
| 2021-08-25 | $17.30 | $18.42 | 1,100,300 | — | — |
| 2021-08-24 | $17.90 | $19.06 | 216,600 | — | — |
| 2021-08-23 | $17.68 | $18.83 | 226,200 | — | — |
| 2021-08-20 | $17.50 | $18.63 | 254,200 | — | — |
| 2021-08-19 | $17.11 | $18.22 | 174,000 | — | — |
| 2021-08-18 | $17.15 | $18.26 | 150,800 | — | — |
| 2021-08-17 | $16.85 | $17.94 | 255,000 | — | — |
| 2021-08-16 | $17.00 | $18.10 | 263,600 | — | — |
| 2021-08-13 | $17.01 | $18.11 | 324,400 | — | — |
| 2021-08-12 | $16.90 | $17.99 | 371,700 | — | — |
| 2021-08-11 | $16.52 | $17.59 | 164,000 | — | — |
| 2021-08-10 | $16.35 | $17.41 | 132,300 | — | — |
| 2021-08-09 | $16.22 | $17.27 | 88,500 | — | — |
| 2021-08-06 | $16.30 | $17.36 | 144,200 | — | — |
| 2021-08-05 | $16.22 | $17.27 | 171,800 | — | — |
| 2021-08-04 | $15.90 | $16.93 | 125,800 | — | — |
| 2021-08-03 | $15.90 | $16.93 | 207,800 | — | — |
| 2021-08-02 | $16.16 | $17.21 | 171,200 | — | — |
| 2021-07-30 | $16.08 | $17.12 | 161,100 | — | — |
| 2021-07-29 | $15.97 | $17.00 | 185,000 | — | — |
| 2021-07-28 | $15.94 | $16.97 | 282,400 | — | — |
| 2021-07-27 | $15.80 | $16.82 | 355,300 | — | — |
| 2021-07-26 | $15.76 | $16.78 | 306,700 | — | — |
| 2021-07-23 | $15.90 | $16.93 | 345,100 | — | — |
| 2021-07-22 | $15.75 | $16.77 | 2,337,600 | — | — |
| 2021-07-21 | $15.60 | $16.61 | 439,700 | — | — |
| 2021-07-20 | $15.06 | $16.04 | 570,700 | — | — |
| 2021-07-19 | $14.74 | $15.69 | 1,292,800 | — | — |
| 2021-07-16 | $15.10 | $16.08 | 201,200 | — | — |
| 2021-07-15 | $15.10 | $16.08 | 170,800 | — | — |
| 2021-07-14 | $15.01 | $15.98 | 268,300 | — | — |
| 2021-07-13 | $14.86 | $15.82 | 168,600 | — | — |
| 2021-07-12 | $15.05 | $16.02 | 99,800 | — | — |
| 2021-07-09 | $15.02 | $15.99 | 158,000 | — | — |
| 2021-07-08 | $14.91 | $15.78 | 226,500 | — | — |
| 2021-07-07 | $14.94 | $15.81 | 439,600 | — | — |
| 2021-07-06 | $15.09 | $15.97 | 191,100 | — | — |
| 2021-07-02 | $15.33 | $16.22 | 106,600 | — | — |
| 2021-07-01 | $15.29 | $16.18 | 361,400 | — | — |
| 2021-06-30 | $15.19 | $16.08 | 242,600 | — | — |
| 2021-06-29 | $15.21 | $16.10 | 135,300 | — | — |
| 2021-06-28 | $15.26 | $16.15 | 524,600 | — | — |
| 2021-06-25 | $15.53 | $16.44 | 101,200 | — | — |
| 2021-06-24 | $15.50 | $16.40 | 194,500 | — | — |
| 2021-06-23 | $15.47 | $16.37 | 203,100 | — | — |
| 2021-06-22 | $15.41 | $16.31 | 362,100 | — | — |
| 2021-06-21 | $15.50 | $16.40 | 337,600 | — | — |
| 2021-06-18 | $15.54 | $16.45 | 441,400 | — | — |
| 2021-06-17 | $15.43 | $16.33 | 261,400 | — | — |
| 2021-06-16 | $15.46 | $16.36 | 153,200 | — | — |
| 2021-06-15 | $15.46 | $16.36 | 198,500 | — | — |
| 2021-06-14 | $15.50 | $16.40 | 154,400 | — | — |
| 2021-06-11 | $15.75 | $16.67 | 156,200 | — | — |
| 2021-06-10 | $15.69 | $16.61 | 188,100 | — | — |
| 2021-06-09 | $15.65 | $16.56 | 162,000 | — | — |
| 2021-06-08 | $15.78 | $16.70 | 190,000 | — | — |
| 2021-06-07 | $15.66 | $16.57 | 253,100 | — | — |
| 2021-06-04 | $15.65 | $16.56 | 368,900 | — | — |
| 2021-06-03 | $15.92 | $16.85 | 854,600 | — | — |
| 2021-06-02 | $15.65 | $16.56 | 1,103,600 | — | — |
| 2021-06-01 | $15.65 | $16.56 | 214,600 | — | — |
| 2021-05-28 | $15.63 | $16.54 | 226,000 | — | — |
| 2021-05-27 | $15.82 | $16.74 | 266,800 | — | — |
| 2021-05-26 | $15.99 | $16.92 | 324,600 | — | — |
| 2021-05-25 | $15.55 | $16.46 | 265,300 | — | — |
| 2021-05-24 | $15.68 | $16.59 | 306,600 | — | — |
| 2021-05-21 | $15.54 | $16.45 | 199,300 | — | — |
| 2021-05-20 | $15.58 | $16.49 | 227,600 | — | — |
| 2021-05-19 | $15.62 | $16.53 | 260,000 | — | — |
| 2021-05-18 | $15.88 | $16.81 | 252,500 | — | — |
| 2021-05-17 | $15.90 | $16.83 | 352,800 | — | — |
| 2021-05-14 | $15.80 | $16.72 | 318,800 | — | — |
| 2021-05-13 | $15.34 | $16.23 | 268,800 | — | — |
| 2021-05-12 | $15.50 | $16.40 | 264,300 | — | — |
| 2021-05-11 | $15.98 | $16.91 | 509,300 | — | — |
| 2021-05-10 | $16.08 | $17.02 | 208,600 | — | — |
| 2021-05-07 | $16.64 | $17.61 | 184,000 | — | — |
| 2021-05-06 | $16.49 | $17.45 | 253,100 | — | — |
| 2021-05-05 | $16.72 | $17.70 | 155,200 | — | — |
| 2021-05-04 | $17.14 | $18.14 | 267,900 | — | — |
| 2021-05-03 | $17.47 | $18.49 | 220,500 | — | — |
| 2021-04-30 | $17.73 | $18.76 | 282,500 | — | — |
| 2021-04-29 | $17.74 | $18.77 | 516,000 | — | — |
| 2021-04-28 | $17.20 | $18.20 | 368,400 | — | — |
| 2021-04-27 | $16.74 | $17.72 | 205,100 | — | — |
| 2021-04-26 | $16.89 | $17.88 | 321,400 | — | — |
| 2021-04-23 | $16.20 | $17.15 | 268,700 | — | — |
| 2021-04-22 | $16.31 | $17.26 | 336,600 | — | — |
| 2021-04-21 | $16.54 | $17.50 | 577,500 | — | — |
| 2021-04-20 | $16.22 | $17.17 | 827,200 | — | — |
| 2021-04-19 | $17.26 | $18.27 | 1,557,500 | — | — |
| 2021-04-16 | $16.17 | $17.11 | 143,100 | — | — |
| 2021-04-15 | $16.30 | $17.25 | 300,000 | — | — |
| 2021-04-14 | $16.05 | $16.99 | 303,100 | — | — |
| 2021-04-13 | $16.25 | $17.20 | 238,300 | — | — |
| 2021-04-12 | $16.38 | $17.34 | 268,700 | — | — |
| 2021-04-09 | $16.52 | $17.48 | 231,300 | — | — |
| 2021-04-08 | $16.50 | $17.46 | 321,100 | — | — |
| 2021-04-07 | $16.76 | $17.74 | 507,200 | — | — |
| 2021-04-06 | $16.76 | $17.74 | 353,500 | — | — |
| 2021-04-05 | $16.32 | $17.27 | 252,900 | — | — |
| 2021-04-01 | $16.24 | $17.19 | 327,600 | — | — |
| 2021-03-31 | $15.74 | $16.66 | 198,500 | — | — |
| 2021-03-30 | $15.80 | $16.72 | 382,600 | — | — |
| 2021-03-29 | $15.95 | $16.88 | 191,400 | — | — |
| 2021-03-26 | $16.15 | $17.09 | 301,200 | — | — |
| 2021-03-25 | $16.81 | $17.79 | 302,900 | — | — |
| 2021-03-24 | $17.27 | $18.28 | 2,533,100 | — | — |
| 2021-03-23 | $17.11 | $18.11 | 276,100 | — | — |
| 2021-03-22 | $17.32 | $18.33 | 179,000 | — | — |
| 2021-03-19 | $17.53 | $18.55 | 171,600 | — | — |
| 2021-03-18 | $17.73 | $18.76 | 194,600 | — | — |
| 2021-03-17 | $18.27 | $19.34 | 205,900 | — | — |
| 2021-03-16 | $18.88 | $19.98 | 532,600 | — | — |
| 2021-03-15 | $18.76 | $19.85 | 528,600 | — | — |
| 2021-03-12 | $18.26 | $19.33 | 2,190,000 | — | — |
| 2021-03-11 | $20.13 | $21.30 | 227,300 | — | — |
| 2021-03-10 | $19.94 | $21.10 | 144,500 | — | — |
| 2021-03-09 | $19.97 | $21.14 | 123,000 | — | — |
| 2021-03-08 | $20.00 | $21.17 | 242,700 | — | — |
| 2021-03-05 | $19.80 | $20.96 | 222,800 | — | — |
| 2021-03-04 | $18.83 | $19.93 | 141,100 | — | — |
| 2021-03-03 | $19.54 | $20.68 | 219,500 | — | — |
| 2021-03-02 | $18.59 | $19.67 | 681,000 | — | — |
| 2021-03-01 | $18.89 | $19.99 | 261,800 | — | — |
| 2021-02-26 | $18.87 | $19.97 | 437,500 | — | — |
| 2021-02-25 | $17.59 | $18.62 | 165,700 | — | — |
| 2021-02-24 | $17.45 | $18.47 | 121,800 | — | — |
| 2021-02-23 | $17.33 | $18.34 | 175,500 | — | — |
| 2021-02-22 | $17.10 | $18.10 | 216,100 | — | — |
| 2021-02-19 | $16.29 | $17.24 | 86,000 | — | — |
| 2021-02-18 | $16.06 | $17.00 | 103,200 | — | — |
| 2021-02-17 | $16.38 | $17.34 | 173,700 | — | — |
| 2021-02-16 | $16.54 | $17.50 | 294,800 | — | — |
| 2021-02-12 | $15.54 | $16.45 | 78,100 | — | — |
| 2021-02-11 | $15.70 | $16.62 | 71,400 | — | — |
| 2021-02-10 | $15.82 | $16.74 | 71,200 | — | — |
| 2021-02-09 | $15.93 | $16.86 | 79,200 | — | — |
| 2021-02-08 | $16.26 | $17.21 | 106,600 | — | — |
| 2021-02-05 | $16.03 | $16.97 | 157,100 | — | — |
| 2021-02-04 | $15.52 | $16.43 | 74,400 | — | — |
| 2021-02-03 | $15.18 | $16.07 | 83,700 | — | — |
| 2021-02-02 | $15.27 | $16.16 | 126,100 | — | — |
| 2021-02-01 | $14.76 | $15.62 | 92,300 | — | — |
| 2021-01-29 | $14.41 | $15.25 | 127,500 | — | — |
| 2021-01-28 | $14.59 | $15.44 | 192,100 | — | — |
| 2021-01-27 | $14.77 | $15.63 | 244,200 | — | — |
| 2021-01-26 | $15.18 | $16.07 | 264,200 | — | — |
| 2021-01-25 | $15.29 | $16.18 | 256,100 | — | — |
| 2021-01-22 | $15.37 | $16.27 | 137,000 | — | — |
| 2021-01-21 | $15.89 | $16.82 | 145,100 | — | — |
| 2021-01-20 | $16.11 | $17.05 | 77,600 | — | — |
| 2021-01-19 | $16.03 | $16.97 | 226,600 | — | — |
| 2021-01-15 | $16.28 | $17.23 | 82,200 | — | — |
| 2021-01-14 | $16.45 | $17.41 | 79,700 | — | — |
| 2021-01-13 | $16.40 | $17.36 | 74,200 | — | — |
| 2021-01-12 | $16.55 | $17.52 | 60,700 | — | — |
| 2021-01-11 | $16.69 | $17.66 | 49,400 | — | — |
| 2021-01-08 | $16.84 | $17.82 | 59,200 | — | — |
| 2021-01-07 | $17.03 | $18.02 | 88,500 | — | — |
| 2021-01-06 | $17.00 | $17.99 | 160,200 | — | — |
| 2021-01-05 | $16.43 | $17.39 | 86,800 | — | — |
| 2021-01-04 | $16.47 | $17.43 | 93,500 | — | — |