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
- 2017-06-29 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 | $18.87 | $18.98 | 595,900 | — | — |
| 2021-12-30 | $18.94 | $19.05 | 655,100 | — | — |
| 2021-12-29 | $19.40 | $19.51 | 743,300 | — | — |
| 2021-12-28 | $19.34 | $19.45 | 610,700 | — | — |
| 2021-12-27 | $19.66 | $19.77 | 873,500 | — | — |
| 2021-12-23 | $18.73 | $18.83 | 628,000 | — | — |
| 2021-12-22 | $18.86 | $18.97 | 976,000 | — | — |
| 2021-12-21 | $18.66 | $18.76 | 1,642,700 | — | — |
| 2021-12-20 | $17.87 | $17.97 | 2,176,600 | — | — |
| 2021-12-17 | $18.51 | $18.61 | 4,343,600 | — | — |
| 2021-12-16 | $18.79 | $18.89 | 2,245,600 | — | — |
| 2021-12-15 | $19.10 | $19.21 | 2,806,700 | — | — |
| 2021-12-14 | $19.19 | $19.30 | 2,056,600 | — | — |
| 2021-12-13 | $19.65 | $19.76 | 1,607,400 | — | — |
| 2021-12-10 | $20.44 | $20.55 | 2,304,100 | — | — |
| 2021-12-09 | $20.32 | $20.43 | 1,935,600 | — | — |
| 2021-12-08 | $21.02 | $21.14 | 1,945,900 | — | — |
| 2021-12-07 | $20.67 | $20.79 | 4,140,400 | — | — |
| 2021-12-06 | $19.58 | $19.69 | 2,295,900 | — | — |
| 2021-12-03 | $18.35 | $18.45 | 1,461,000 | — | — |
| 2021-12-02 | $18.58 | $18.68 | 1,863,100 | — | — |
| 2021-12-01 | $18.14 | $18.24 | 1,792,900 | — | — |
| 2021-11-30 | $18.97 | $19.08 | 2,460,000 | — | — |
| 2021-11-29 | $19.35 | $19.46 | 1,202,900 | — | — |
| 2021-11-26 | $18.82 | $18.92 | 1,684,500 | — | — |
| 2021-11-24 | $20.18 | $20.29 | 880,100 | — | — |
| 2021-11-23 | $19.80 | $19.91 | 1,556,500 | — | — |
| 2021-11-22 | $19.20 | $19.31 | 1,395,000 | — | — |
| 2021-11-19 | $19.14 | $19.25 | 2,345,600 | — | — |
| 2021-11-18 | $19.91 | $20.02 | 1,493,900 | — | — |
| 2021-11-17 | $19.65 | $19.76 | 1,710,300 | — | — |
| 2021-11-16 | $20.31 | $20.42 | 986,700 | — | — |
| 2021-11-15 | $20.50 | $20.61 | 1,375,800 | — | — |
| 2021-11-12 | $20.27 | $20.38 | 1,807,200 | — | — |
| 2021-11-11 | $20.14 | $20.25 | 1,009,600 | — | — |
| 2021-11-10 | $20.05 | $20.16 | 1,856,400 | — | — |
| 2021-11-09 | $20.97 | $21.09 | 914,500 | — | — |
| 2021-11-08 | $21.06 | $21.18 | 1,659,400 | — | — |
| 2021-11-05 | $20.69 | $20.81 | 1,228,000 | — | — |
| 2021-11-04 | $20.40 | $20.51 | 1,922,500 | — | — |
| 2021-11-03 | $20.24 | $20.35 | 2,103,200 | — | — |
| 2021-11-02 | $20.66 | $20.78 | 2,409,300 | — | — |
| 2021-11-01 | $21.65 | $21.77 | 2,345,200 | — | — |
| 2021-10-29 | $20.88 | $21.00 | 2,114,600 | — | — |
| 2021-10-28 | $21.38 | $21.50 | 1,899,500 | — | — |
| 2021-10-27 | $21.34 | $21.46 | 2,291,400 | — | — |
| 2021-10-26 | $21.95 | $22.07 | 2,231,400 | — | — |
| 2021-10-25 | $21.78 | $21.90 | 1,772,500 | — | — |
| 2021-10-22 | $20.95 | $21.07 | 1,861,200 | — | — |
| 2021-10-21 | $20.61 | $20.72 | 1,358,700 | — | — |
| 2021-10-20 | $20.83 | $20.95 | 1,922,800 | — | — |
| 2021-10-19 | $20.49 | $20.60 | 2,037,200 | — | — |
| 2021-10-18 | $20.71 | $20.83 | 2,010,300 | — | — |
| 2021-10-15 | $20.26 | $20.37 | 2,608,700 | — | — |
| 2021-10-14 | $20.45 | $20.56 | 2,189,700 | — | — |
| 2021-10-13 | $20.27 | $20.38 | 2,978,200 | — | — |
| 2021-10-12 | $19.86 | $19.97 | 1,939,800 | — | — |
| 2021-10-11 | $20.00 | $20.11 | 2,238,900 | — | — |
| 2021-10-08 | $19.79 | $19.90 | 2,955,200 | — | — |
| 2021-10-07 | $18.94 | $19.05 | 2,916,700 | — | — |
| 2021-10-06 | $18.75 | $18.85 | 3,040,600 | — | — |
| 2021-10-05 | $18.96 | $19.07 | 2,712,900 | — | — |
| 2021-10-04 | $19.18 | $19.29 | 2,382,400 | — | — |
| 2021-10-01 | $18.44 | $18.54 | 2,415,300 | — | — |
| 2021-09-30 | $17.79 | $17.89 | 2,586,800 | — | — |
| 2021-09-29 | $17.53 | $17.63 | 1,831,800 | — | — |
| 2021-09-28 | $17.89 | $17.99 | 2,569,300 | — | — |
| 2021-09-27 | $17.84 | $17.94 | 3,922,100 | — | — |
| 2021-09-24 | $16.62 | $16.71 | 5,707,300 | — | — |
| 2021-09-23 | $17.28 | $17.38 | 1,763,900 | — | — |
| 2021-09-22 | $16.29 | $16.38 | 1,351,900 | — | — |
| 2021-09-21 | $16.03 | $16.12 | 1,268,300 | — | — |
| 2021-09-20 | $16.15 | $16.24 | 1,694,300 | — | — |
| 2021-09-17 | $16.71 | $16.80 | 4,233,800 | — | — |
| 2021-09-16 | $17.19 | $17.29 | 1,313,400 | — | — |
| 2021-09-15 | $16.93 | $17.02 | 1,627,700 | — | — |
| 2021-09-14 | $15.89 | $15.98 | 982,400 | — | — |
| 2021-09-13 | $16.33 | $16.42 | 1,138,400 | — | — |
| 2021-09-10 | $16.02 | $16.11 | 1,018,500 | — | — |
| 2021-09-09 | $16.09 | $16.18 | 1,484,600 | — | — |
| 2021-09-08 | $15.92 | $16.01 | 1,074,500 | — | — |
| 2021-09-07 | $15.71 | $15.80 | 1,566,400 | — | — |
| 2021-09-03 | $15.90 | $15.99 | 1,916,500 | — | — |
| 2021-09-02 | $16.36 | $16.45 | 1,620,200 | — | — |
| 2021-09-01 | $15.55 | $15.64 | 1,234,700 | — | — |
| 2021-08-31 | $15.68 | $15.77 | 1,991,700 | — | — |
| 2021-08-30 | $15.43 | $15.52 | 1,297,200 | — | — |
| 2021-08-27 | $15.09 | $15.17 | 1,009,600 | — | — |
| 2021-08-26 | $14.44 | $14.52 | 1,342,100 | — | — |
| 2021-08-25 | $14.51 | $14.59 | 864,000 | — | — |
| 2021-08-24 | $14.33 | $14.41 | 1,045,200 | — | — |
| 2021-08-23 | $13.96 | $14.04 | 766,800 | — | — |
| 2021-08-20 | $13.20 | $13.27 | 1,160,700 | — | — |
| 2021-08-19 | $13.08 | $13.15 | 1,957,000 | — | — |
| 2021-08-18 | $13.37 | $13.44 | 1,415,000 | — | — |
| 2021-08-17 | $13.90 | $13.98 | 715,900 | — | — |
| 2021-08-16 | $13.96 | $14.04 | 822,300 | — | — |
| 2021-08-13 | $14.41 | $14.49 | 1,084,800 | — | — |
| 2021-08-12 | $15.00 | $15.08 | 941,200 | — | — |
| 2021-08-11 | $14.81 | $14.89 | 1,242,300 | — | — |
| 2021-08-10 | $14.42 | $14.42 | 1,693,900 | — | — |
| 2021-08-09 | $13.89 | $13.89 | 1,037,500 | — | — |
| 2021-08-06 | $14.48 | $14.48 | 1,216,800 | — | — |
| 2021-08-05 | $14.23 | $14.23 | 1,532,000 | — | — |
| 2021-08-04 | $13.34 | $13.34 | 2,820,100 | — | — |
| 2021-08-03 | $14.09 | $14.09 | 1,856,600 | — | — |
| 2021-08-02 | $13.89 | $13.89 | 2,387,400 | — | — |
| 2021-07-30 | $14.00 | $14.00 | 1,208,900 | — | — |
| 2021-07-29 | $14.14 | $14.14 | 703,500 | — | — |
| 2021-07-28 | $14.25 | $14.25 | 1,363,000 | — | — |
| 2021-07-27 | $13.90 | $13.90 | 1,245,900 | — | — |
| 2021-07-26 | $14.31 | $14.31 | 1,243,000 | — | — |
| 2021-07-23 | $13.70 | $13.70 | 948,300 | — | — |
| 2021-07-22 | $13.90 | $13.90 | 1,500,900 | — | — |
| 2021-07-21 | $14.04 | $14.04 | 1,251,300 | — | — |
| 2021-07-20 | $13.67 | $13.67 | 1,621,700 | — | — |
| 2021-07-19 | $13.07 | $13.07 | 3,395,000 | — | — |
| 2021-07-16 | $13.78 | $13.78 | 1,931,100 | — | — |
| 2021-07-15 | $14.39 | $14.39 | 2,219,000 | — | — |
| 2021-07-14 | $14.75 | $14.75 | 2,984,100 | — | — |
| 2021-07-13 | $15.50 | $15.50 | 826,500 | — | — |
| 2021-07-12 | $15.77 | $15.77 | 961,400 | — | — |
| 2021-07-09 | $15.50 | $15.50 | 1,308,000 | — | — |
| 2021-07-08 | $15.00 | $15.00 | 1,491,100 | — | — |
| 2021-07-07 | $15.05 | $15.05 | 1,741,300 | — | — |
| 2021-07-06 | $15.19 | $15.19 | 1,644,900 | — | — |
| 2021-07-02 | $15.96 | $15.96 | 1,169,900 | — | — |
| 2021-07-01 | $16.08 | $16.08 | 2,733,900 | — | — |
| 2021-06-30 | $15.63 | $15.63 | 1,998,100 | — | — |
| 2021-06-29 | $15.29 | $15.29 | 1,440,000 | — | — |
| 2021-06-28 | $15.34 | $15.34 | 2,266,600 | — | — |
| 2021-06-25 | $16.21 | $16.21 | 4,834,000 | — | — |
| 2021-06-24 | $15.66 | $15.66 | 1,792,800 | — | — |
| 2021-06-23 | $15.38 | $15.38 | 2,265,300 | — | — |
| 2021-06-22 | $14.96 | $14.96 | 1,934,900 | — | — |
| 2021-06-21 | $14.70 | $14.70 | 2,920,400 | — | — |
| 2021-06-18 | $14.15 | $14.15 | 5,643,400 | — | — |
| 2021-06-17 | $14.91 | $14.91 | 3,593,900 | — | — |
| 2021-06-16 | $15.83 | $15.83 | 1,623,700 | — | — |
| 2021-06-15 | $15.98 | $15.98 | 2,293,600 | — | — |
| 2021-06-14 | $15.18 | $15.18 | 1,765,100 | — | — |
| 2021-06-11 | $15.14 | $15.14 | 1,341,800 | — | — |
| 2021-06-10 | $14.76 | $14.76 | 978,300 | — | — |
| 2021-06-09 | $14.59 | $14.59 | 1,142,300 | — | — |
| 2021-06-08 | $14.83 | $14.83 | 1,765,600 | — | — |
| 2021-06-07 | $14.45 | $14.45 | 1,981,500 | — | — |
| 2021-06-04 | $14.17 | $14.17 | 1,290,400 | — | — |
| 2021-06-03 | $14.24 | $14.24 | 1,389,500 | — | — |
| 2021-06-02 | $14.39 | $14.39 | 3,346,600 | — | — |
| 2021-06-01 | $13.76 | $13.76 | 3,223,900 | — | — |
| 2021-05-28 | $12.92 | $12.92 | 2,867,800 | — | — |
| 2021-05-27 | $12.55 | $12.55 | 1,396,300 | — | — |
| 2021-05-26 | $12.18 | $12.18 | 1,334,100 | — | — |
| 2021-05-25 | $11.72 | $11.72 | 1,131,300 | — | — |
| 2021-05-24 | $12.15 | $12.15 | 1,339,100 | — | — |
| 2021-05-21 | $11.81 | $11.81 | 1,020,600 | — | — |
| 2021-05-20 | $11.94 | $11.94 | 1,048,400 | — | — |
| 2021-05-19 | $11.88 | $11.88 | 1,637,500 | — | — |
| 2021-05-18 | $12.20 | $12.20 | 1,481,800 | — | — |
| 2021-05-17 | $12.84 | $12.84 | 1,105,200 | — | — |
| 2021-05-14 | $12.41 | $12.41 | 1,077,800 | — | — |
| 2021-05-13 | $11.63 | $11.63 | 1,670,700 | — | — |
| 2021-05-12 | $11.98 | $11.98 | 1,195,000 | — | — |
| 2021-05-11 | $11.97 | $11.97 | 1,403,200 | — | — |
| 2021-05-10 | $12.21 | $12.21 | 1,339,100 | — | — |
| 2021-05-07 | $12.32 | $12.32 | 1,463,800 | — | — |
| 2021-05-06 | $12.00 | $12.00 | 1,140,000 | — | — |
| 2021-05-05 | $12.06 | $12.06 | 2,183,200 | — | — |
| 2021-05-04 | $11.41 | $11.41 | 1,202,700 | — | — |
| 2021-05-03 | $11.42 | $11.42 | 2,062,100 | — | — |
| 2021-04-30 | $11.26 | $11.26 | 959,500 | — | — |
| 2021-04-29 | $11.70 | $11.70 | 1,247,800 | — | — |
| 2021-04-28 | $11.62 | $11.62 | 1,479,000 | — | — |
| 2021-04-27 | $11.01 | $11.01 | 907,100 | — | — |
| 2021-04-26 | $10.99 | $10.99 | 1,069,400 | — | — |
| 2021-04-23 | $10.76 | $10.76 | 1,032,800 | — | — |
| 2021-04-22 | $10.75 | $10.75 | 1,343,500 | — | — |
| 2021-04-21 | $10.81 | $10.81 | 1,082,500 | — | — |
| 2021-04-20 | $10.66 | $10.66 | 1,346,500 | — | — |
| 2021-04-19 | $11.07 | $11.07 | 1,270,200 | — | — |
| 2021-04-16 | $11.11 | $11.11 | 684,100 | — | — |
| 2021-04-15 | $11.52 | $11.52 | 1,041,300 | — | — |
| 2021-04-14 | $11.71 | $11.71 | 1,951,200 | — | — |
| 2021-04-13 | $10.89 | $10.89 | 1,619,800 | — | — |
| 2021-04-12 | $11.28 | $11.28 | 1,339,100 | — | — |
| 2021-04-09 | $11.65 | $11.65 | 856,100 | — | — |
| 2021-04-08 | $11.72 | $11.72 | 1,943,100 | — | — |
| 2021-04-07 | $11.97 | $11.97 | 1,406,200 | — | — |
| 2021-04-06 | $11.74 | $11.74 | 1,752,600 | — | — |
| 2021-04-05 | $11.68 | $11.68 | 1,407,000 | — | — |
| 2021-04-01 | $12.19 | $12.19 | 1,560,400 | — | — |
| 2021-03-31 | $11.48 | $11.48 | 2,137,300 | — | — |
| 2021-03-30 | $11.62 | $11.62 | 1,571,800 | — | — |
| 2021-03-29 | $11.52 | $11.52 | 2,110,200 | — | — |
| 2021-03-26 | $11.92 | $11.92 | 2,253,000 | — | — |
| 2021-03-25 | $11.33 | $11.33 | 2,107,200 | — | — |
| 2021-03-24 | $10.82 | $10.82 | 1,860,000 | — | — |
| 2021-03-23 | $10.74 | $10.74 | 3,346,200 | — | — |
| 2021-03-22 | $11.47 | $11.47 | 1,893,000 | — | — |
| 2021-03-19 | $11.69 | $11.69 | 4,149,500 | — | — |
| 2021-03-18 | $10.95 | $10.95 | 2,659,700 | — | — |
| 2021-03-17 | $11.86 | $11.86 | 2,449,800 | — | — |
| 2021-03-16 | $12.13 | $12.13 | 2,161,400 | — | — |
| 2021-03-15 | $12.63 | $12.63 | 1,252,800 | — | — |
| 2021-03-12 | $12.72 | $12.72 | 1,371,500 | — | — |
| 2021-03-11 | $13.12 | $13.12 | 1,929,200 | — | — |
| 2021-03-10 | $12.65 | $12.65 | 2,314,300 | — | — |
| 2021-03-09 | $12.78 | $12.78 | 2,852,400 | — | — |
| 2021-03-08 | $12.80 | $12.80 | 1,976,100 | — | — |
| 2021-03-05 | $12.84 | $12.84 | 4,662,200 | — | — |
| 2021-03-04 | $11.97 | $11.97 | 6,154,300 | — | — |
| 2021-03-03 | $11.68 | $11.68 | 17,943,400 | — | — |
| 2021-03-02 | $11.85 | $11.85 | 1,592,600 | — | — |
| 2021-03-01 | $12.06 | $12.06 | 2,063,200 | — | — |
| 2021-02-26 | $12.06 | $12.06 | 2,351,800 | — | — |
| 2021-02-25 | $12.19 | $12.19 | 3,541,800 | — | — |
| 2021-02-24 | $12.72 | $12.72 | 3,092,400 | — | — |
| 2021-02-23 | $11.64 | $11.64 | 3,229,000 | — | — |
| 2021-02-22 | $10.29 | $10.29 | 1,853,700 | — | — |
| 2021-02-19 | $10.11 | $10.11 | 1,218,800 | — | — |
| 2021-02-18 | $9.86 | $9.86 | 1,457,200 | — | — |
| 2021-02-17 | $10.31 | $10.31 | 1,965,300 | — | — |
| 2021-02-16 | $10.20 | $10.20 | 1,967,500 | — | — |
| 2021-02-12 | $9.93 | $9.93 | 2,295,100 | — | — |
| 2021-02-11 | $9.68 | $9.68 | 1,509,900 | — | — |
| 2021-02-10 | $9.89 | $9.89 | 1,590,100 | — | — |
| 2021-02-09 | $9.79 | $9.79 | 1,895,000 | — | — |
| 2021-02-08 | $9.90 | $9.90 | 1,760,800 | — | — |
| 2021-02-05 | $9.51 | $9.51 | 1,810,700 | — | — |
| 2021-02-04 | $9.66 | $9.66 | 2,667,600 | — | — |
| 2021-02-03 | $9.47 | $9.47 | 1,580,200 | — | — |
| 2021-02-02 | $8.90 | $8.90 | 1,807,500 | — | — |
| 2021-02-01 | $8.84 | $8.84 | 1,351,100 | — | — |
| 2021-01-29 | $8.47 | $8.47 | 2,188,300 | — | — |
| 2021-01-28 | $8.87 | $8.87 | 3,224,000 | — | — |
| 2021-01-27 | $9.06 | $9.06 | 3,003,600 | — | — |
| 2021-01-26 | $9.13 | $9.13 | 2,126,000 | — | — |
| 2021-01-25 | $9.44 | $9.44 | 2,701,500 | — | — |
| 2021-01-22 | $9.11 | $9.11 | 1,082,100 | — | — |
| 2021-01-21 | $8.92 | $8.92 | 1,907,100 | — | — |
| 2021-01-20 | $9.17 | $9.17 | 1,498,100 | — | — |
| 2021-01-19 | $9.02 | $9.02 | 2,900,900 | — | — |
| 2021-01-15 | $8.74 | $8.74 | 3,787,100 | — | — |
| 2021-01-14 | $8.96 | $8.96 | 3,793,400 | — | — |
| 2021-01-13 | $8.69 | $8.69 | 2,699,400 | — | — |
| 2021-01-12 | $8.96 | $8.96 | 7,562,100 | — | — |
| 2021-01-11 | $8.72 | $8.72 | 1,208,200 | — | — |
| 2021-01-08 | $8.46 | $8.46 | 1,330,000 | — | — |
| 2021-01-07 | $8.50 | $8.50 | 1,386,000 | — | — |
| 2021-01-06 | $8.36 | $8.36 | 1,873,000 | — | — |
| 2021-01-05 | $7.95 | $7.95 | 4,071,200 | — | — |
| 2021-01-04 | $7.26 | $7.26 | 1,271,800 | — | — |