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
- 2014-07-25 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 | $18.36 | $23.09 | 138,900 | — | — |
| 2021-12-30 | $18.11 | $22.78 | 135,300 | — | — |
| 2021-12-29 | $18.29 | $23.01 | 147,700 | — | — |
| 2021-12-28 | $18.21 | $22.91 | 161,500 | — | — |
| 2021-12-27 | $18.09 | $22.76 | 164,300 | — | — |
| 2021-12-23 | $17.85 | $22.45 | 271,200 | — | — |
| 2021-12-22 | $17.50 | $22.01 | 179,900 | — | — |
| 2021-12-21 | $17.39 | $21.87 | 198,300 | — | — |
| 2021-12-20 | $16.99 | $21.37 | 315,000 | — | — |
| 2021-12-17 | $17.49 | $22.00 | 405,200 | — | — |
| 2021-12-16 | $17.58 | $22.11 | 251,200 | — | — |
| 2021-12-15 | $17.57 | $22.10 | 296,900 | — | — |
| 2021-12-14 | $17.65 | $22.20 | 193,100 | — | — |
| 2021-12-13 | $17.81 | $22.40 | 207,600 | — | — |
| 2021-12-10 | $18.14 | $22.82 | 186,100 | — | — |
| 2021-12-09 | $18.19 | $22.88 | 133,500 | — | — |
| 2021-12-08 | $18.50 | $23.27 | 169,200 | — | — |
| 2021-12-07 | $18.48 | $23.25 | 225,900 | — | — |
| 2021-12-06 | $18.25 | $22.96 | 209,400 | — | — |
| 2021-12-03 | $17.92 | $22.54 | 184,100 | — | — |
| 2021-12-02 | $17.91 | $22.53 | 239,800 | — | — |
| 2021-12-01 | $17.08 | $21.48 | 371,800 | — | — |
| 2021-11-30 | $17.55 | $22.08 | 403,400 | — | — |
| 2021-11-29 | $17.67 | $22.23 | 408,000 | — | — |
| 2021-11-26 | $17.96 | $22.59 | 278,800 | — | — |
| 2021-11-24 | $18.52 | $23.30 | 162,000 | — | — |
| 2021-11-23 | $18.63 | $23.43 | 288,600 | — | — |
| 2021-11-22 | $18.44 | $23.20 | 232,500 | — | — |
| 2021-11-19 | $18.31 | $23.03 | 236,100 | — | — |
| 2021-11-18 | $18.77 | $23.61 | 276,300 | — | — |
| 2021-11-17 | $19.19 | $24.14 | 179,100 | — | — |
| 2021-11-16 | $19.46 | $24.48 | 158,600 | — | — |
| 2021-11-15 | $19.77 | $24.87 | 232,200 | — | — |
| 2021-11-12 | $20.17 | $25.37 | 173,700 | — | — |
| 2021-11-11 | $20.29 | $25.52 | 335,400 | — | — |
| 2021-11-10 | $19.71 | $24.79 | 182,300 | — | — |
| 2021-11-09 | $20.01 | $25.17 | 224,400 | — | — |
| 2021-11-08 | $20.10 | $25.28 | 250,400 | — | — |
| 2021-11-05 | $20.25 | $25.47 | 527,700 | — | — |
| 2021-11-04 | $20.00 | $25.16 | 301,900 | — | — |
| 2021-11-03 | $20.09 | $25.27 | 332,600 | — | — |
| 2021-11-02 | $19.54 | $24.58 | 239,900 | — | — |
| 2021-11-01 | $19.17 | $24.11 | 267,200 | — | — |
| 2021-10-29 | $18.80 | $23.65 | 226,300 | — | — |
| 2021-10-28 | $18.73 | $23.56 | 225,000 | — | — |
| 2021-10-27 | $18.54 | $23.32 | 186,500 | — | — |
| 2021-10-26 | $19.22 | $24.18 | 201,700 | — | — |
| 2021-10-25 | $19.24 | $24.20 | 200,600 | — | — |
| 2021-10-22 | $19.19 | $24.14 | 143,400 | — | — |
| 2021-10-21 | $19.08 | $24.00 | 173,700 | — | — |
| 2021-10-20 | $19.01 | $23.91 | 105,600 | — | — |
| 2021-10-19 | $18.74 | $23.57 | 104,700 | — | — |
| 2021-10-18 | $18.97 | $23.86 | 122,300 | — | — |
| 2021-10-15 | $18.87 | $23.74 | 210,600 | — | — |
| 2021-10-14 | $18.86 | $23.72 | 166,200 | — | — |
| 2021-10-13 | $18.51 | $23.28 | 147,600 | — | — |
| 2021-10-12 | $18.71 | $23.53 | 88,300 | — | — |
| 2021-10-11 | $18.52 | $23.30 | 74,200 | — | — |
| 2021-10-08 | $18.67 | $23.48 | 73,000 | — | — |
| 2021-10-07 | $18.74 | $23.57 | 167,500 | — | — |
| 2021-10-06 | $18.44 | $23.20 | 205,000 | — | — |
| 2021-10-05 | $18.95 | $23.84 | 195,400 | — | — |
| 2021-10-04 | $18.59 | $23.38 | 152,900 | — | — |
| 2021-10-01 | $18.86 | $23.72 | 212,300 | — | — |
| 2021-09-30 | $18.23 | $22.93 | 400,900 | — | — |
| 2021-09-29 | $18.47 | $23.23 | 202,200 | — | — |
| 2021-09-28 | $18.38 | $23.12 | 247,600 | — | — |
| 2021-09-27 | $18.63 | $23.43 | 196,200 | — | — |
| 2021-09-24 | $18.20 | $22.89 | 143,300 | — | — |
| 2021-09-23 | $18.27 | $22.98 | 211,100 | — | — |
| 2021-09-22 | $17.69 | $22.25 | 214,900 | — | — |
| 2021-09-21 | $17.37 | $21.85 | 194,800 | — | — |
| 2021-09-20 | $17.58 | $22.11 | 382,600 | — | — |
| 2021-09-17 | $17.98 | $22.62 | 1,006,400 | — | — |
| 2021-09-16 | $18.14 | $22.82 | 279,500 | — | — |
| 2021-09-15 | $18.57 | $23.36 | 272,600 | — | — |
| 2021-09-14 | $18.04 | $22.69 | 486,800 | — | — |
| 2021-09-13 | $18.13 | $22.81 | 487,100 | — | — |
| 2021-09-10 | $17.99 | $22.63 | 314,600 | — | — |
| 2021-09-09 | $18.16 | $22.84 | 219,500 | — | — |
| 2021-09-08 | $18.12 | $22.79 | 283,100 | — | — |
| 2021-09-07 | $18.53 | $23.31 | 343,600 | — | — |
| 2021-09-03 | $18.04 | $22.69 | 326,100 | — | — |
| 2021-09-02 | $17.97 | $22.60 | 283,200 | — | — |
| 2021-09-01 | $17.72 | $22.29 | 214,800 | — | — |
| 2021-08-31 | $17.67 | $22.23 | 306,100 | — | — |
| 2021-08-30 | $18.05 | $22.70 | 156,300 | — | — |
| 2021-08-27 | $18.14 | $22.82 | 225,900 | — | — |
| 2021-08-26 | $17.41 | $21.90 | 141,100 | — | — |
| 2021-08-25 | $17.65 | $22.20 | 157,200 | — | — |
| 2021-08-24 | $17.68 | $22.24 | 269,400 | — | — |
| 2021-08-23 | $17.38 | $21.86 | 225,800 | — | — |
| 2021-08-20 | $16.96 | $21.33 | 299,400 | — | — |
| 2021-08-19 | $16.54 | $20.81 | 466,400 | — | — |
| 2021-08-18 | $17.15 | $21.57 | 404,400 | — | — |
| 2021-08-17 | $16.94 | $21.31 | 222,800 | — | — |
| 2021-08-16 | $17.18 | $21.61 | 215,700 | — | — |
| 2021-08-13 | $17.47 | $21.98 | 138,500 | — | — |
| 2021-08-12 | $17.65 | $22.20 | 383,600 | — | — |
| 2021-08-11 | $18.04 | $22.69 | 356,400 | — | — |
| 2021-08-10 | $17.41 | $21.90 | 191,100 | — | — |
| 2021-08-09 | $17.29 | $21.75 | 323,300 | — | — |
| 2021-08-06 | $17.62 | $22.16 | 280,700 | — | — |
| 2021-08-05 | $17.22 | $21.66 | 276,900 | — | — |
| 2021-08-04 | $17.37 | $21.85 | 427,300 | — | — |
| 2021-08-03 | $17.97 | $22.60 | 166,000 | — | — |
| 2021-08-02 | $17.69 | $22.25 | 259,200 | — | — |
| 2021-07-30 | $18.08 | $22.74 | 226,700 | — | — |
| 2021-07-29 | $18.09 | $22.76 | 165,100 | — | — |
| 2021-07-28 | $17.72 | $22.29 | 311,700 | — | — |
| 2021-07-27 | $17.65 | $22.20 | 266,900 | — | — |
| 2021-07-26 | $17.60 | $22.14 | 216,100 | — | — |
| 2021-07-23 | $17.35 | $21.82 | 190,300 | — | — |
| 2021-07-22 | $17.12 | $21.53 | 155,900 | — | — |
| 2021-07-21 | $17.55 | $22.08 | 190,700 | — | — |
| 2021-07-20 | $17.40 | $21.89 | 312,000 | — | — |
| 2021-07-19 | $16.90 | $21.26 | 621,100 | — | — |
| 2021-07-16 | $17.73 | $22.30 | 333,000 | — | — |
| 2021-07-15 | $18.29 | $23.01 | 185,800 | — | — |
| 2021-07-14 | $18.39 | $23.13 | 198,500 | — | — |
| 2021-07-13 | $18.63 | $23.43 | 230,200 | — | — |
| 2021-07-12 | $19.05 | $23.96 | 175,000 | — | — |
| 2021-07-09 | $18.91 | $23.79 | 191,900 | — | — |
| 2021-07-08 | $18.27 | $22.98 | 274,700 | — | — |
| 2021-07-07 | $18.87 | $23.74 | 231,400 | — | — |
| 2021-07-06 | $18.47 | $23.23 | 440,900 | — | — |
| 2021-07-02 | $19.15 | $24.09 | 359,900 | — | — |
| 2021-07-01 | $19.31 | $24.29 | 249,500 | — | — |
| 2021-06-30 | $18.99 | $23.89 | 436,600 | — | — |
| 2021-06-29 | $18.88 | $23.75 | 269,900 | — | — |
| 2021-06-28 | $18.88 | $23.75 | 470,000 | — | — |
| 2021-06-25 | $18.87 | $23.74 | 1,797,300 | — | — |
| 2021-06-24 | $18.70 | $23.52 | 2,133,300 | — | — |
| 2021-06-23 | $19.64 | $24.70 | 389,000 | — | — |
| 2021-06-22 | $19.75 | $24.84 | 678,600 | — | — |
| 2021-06-21 | $19.42 | $24.43 | 398,300 | — | — |
| 2021-06-18 | $19.02 | $23.92 | 708,100 | — | — |
| 2021-06-17 | $18.54 | $23.32 | 600,100 | — | — |
| 2021-06-16 | $19.08 | $24.00 | 192,800 | — | — |
| 2021-06-15 | $19.37 | $24.37 | 166,700 | — | — |
| 2021-06-14 | $19.28 | $24.25 | 208,800 | — | — |
| 2021-06-11 | $19.48 | $24.50 | 141,300 | — | — |
| 2021-06-10 | $19.49 | $24.52 | 182,200 | — | — |
| 2021-06-09 | $19.73 | $24.82 | 212,700 | — | — |
| 2021-06-08 | $20.00 | $25.16 | 139,400 | — | — |
| 2021-06-07 | $20.02 | $25.18 | 144,600 | — | — |
| 2021-06-04 | $20.52 | $25.81 | 246,900 | — | — |
| 2021-06-03 | $20.47 | $25.75 | 165,600 | — | — |
| 2021-06-02 | $20.25 | $25.47 | 518,000 | — | — |
| 2021-06-01 | $21.11 | $26.55 | 273,900 | — | — |
| 2021-05-28 | $20.24 | $25.46 | 171,800 | — | — |
| 2021-05-27 | $20.50 | $25.79 | 218,500 | — | — |
| 2021-05-26 | $20.09 | $25.27 | 175,800 | — | — |
| 2021-05-25 | $19.86 | $24.98 | 233,200 | — | — |
| 2021-05-24 | $20.36 | $25.61 | 202,200 | — | — |
| 2021-05-21 | $20.26 | $25.48 | 226,100 | — | — |
| 2021-05-20 | $20.00 | $25.16 | 155,200 | — | — |
| 2021-05-19 | $20.17 | $25.37 | 249,000 | — | — |
| 2021-05-18 | $20.23 | $25.45 | 176,800 | — | — |
| 2021-05-17 | $20.80 | $26.16 | 279,600 | — | — |
| 2021-05-14 | $20.69 | $26.03 | 271,500 | — | — |
| 2021-05-13 | $20.47 | $25.75 | 259,400 | — | — |
| 2021-05-12 | $20.11 | $25.30 | 414,100 | — | — |
| 2021-05-11 | $20.81 | $26.18 | 254,200 | — | — |
| 2021-05-10 | $20.92 | $26.31 | 717,300 | — | — |
| 2021-05-07 | $21.91 | $27.56 | 869,800 | — | — |
| 2021-05-06 | $22.20 | $27.92 | 718,600 | — | — |
| 2021-05-05 | $22.16 | $27.87 | 656,200 | — | — |
| 2021-05-04 | $21.10 | $26.54 | 682,100 | — | — |
| 2021-05-03 | $20.68 | $26.01 | 645,600 | — | — |
| 2021-04-30 | $19.86 | $24.98 | 810,400 | — | — |
| 2021-04-29 | $20.26 | $25.48 | 708,900 | — | — |
| 2021-04-28 | $19.78 | $24.88 | 522,100 | — | — |
| 2021-04-27 | $19.38 | $24.38 | 332,800 | — | — |
| 2021-04-26 | $19.30 | $24.28 | 214,900 | — | — |
| 2021-04-23 | $19.18 | $24.13 | 285,400 | — | — |
| 2021-04-22 | $18.52 | $23.30 | 397,500 | — | — |
| 2021-04-21 | $18.93 | $23.81 | 324,800 | — | — |
| 2021-04-20 | $18.46 | $23.22 | 212,000 | — | — |
| 2021-04-19 | $18.95 | $23.84 | 254,500 | — | — |
| 2021-04-16 | $19.13 | $24.06 | 167,600 | — | — |
| 2021-04-15 | $18.99 | $23.89 | 120,900 | — | — |
| 2021-04-14 | $18.96 | $23.85 | 209,000 | — | — |
| 2021-04-13 | $18.61 | $23.41 | 206,100 | — | — |
| 2021-04-12 | $18.93 | $23.81 | 153,000 | — | — |
| 2021-04-09 | $18.95 | $23.84 | 241,100 | — | — |
| 2021-04-08 | $18.61 | $23.41 | 210,800 | — | — |
| 2021-04-07 | $18.78 | $23.62 | 274,000 | — | — |
| 2021-04-06 | $19.85 | $24.97 | 306,100 | — | — |
| 2021-04-05 | $20.10 | $25.28 | 536,300 | — | — |
| 2021-04-01 | $19.90 | $25.03 | 333,400 | — | — |
| 2021-03-31 | $19.72 | $24.81 | 281,900 | — | — |
| 2021-03-30 | $19.55 | $24.59 | 298,900 | — | — |
| 2021-03-29 | $19.38 | $24.38 | 389,400 | — | — |
| 2021-03-26 | $19.96 | $25.11 | 370,400 | — | — |
| 2021-03-25 | $19.54 | $24.58 | 429,700 | — | — |
| 2021-03-24 | $18.94 | $23.82 | 424,200 | — | — |
| 2021-03-23 | $18.53 | $23.31 | 687,600 | — | — |
| 2021-03-22 | $19.39 | $24.39 | 332,900 | — | — |
| 2021-03-19 | $20.16 | $25.36 | 899,200 | — | — |
| 2021-03-18 | $20.02 | $25.18 | 353,700 | — | — |
| 2021-03-17 | $20.59 | $25.90 | 408,400 | — | — |
| 2021-03-16 | $19.90 | $25.03 | 322,600 | — | — |
| 2021-03-15 | $19.99 | $25.15 | 354,600 | — | — |
| 2021-03-12 | $20.90 | $26.29 | 368,800 | — | — |
| 2021-03-11 | $20.30 | $25.53 | 521,200 | — | — |
| 2021-03-10 | $20.05 | $25.22 | 433,100 | — | — |
| 2021-03-09 | $19.58 | $24.63 | 333,000 | — | — |
| 2021-03-08 | $20.09 | $25.27 | 570,700 | — | — |
| 2021-03-05 | $19.58 | $24.63 | 567,300 | — | — |
| 2021-03-04 | $18.39 | $23.13 | 510,600 | — | — |
| 2021-03-03 | $18.91 | $23.79 | 552,300 | — | — |
| 2021-03-02 | $18.66 | $23.47 | 657,300 | — | — |
| 2021-03-01 | $18.75 | $23.59 | 534,300 | — | — |
| 2021-02-26 | $17.70 | $22.26 | 439,400 | — | — |
| 2021-02-25 | $17.50 | $22.01 | 466,400 | — | — |
| 2021-02-24 | $17.38 | $21.86 | 307,500 | — | — |
| 2021-02-23 | $17.25 | $21.70 | 554,100 | — | — |
| 2021-02-22 | $16.41 | $20.64 | 862,800 | — | — |
| 2021-02-19 | $16.59 | $20.87 | 727,700 | — | — |
| 2021-02-18 | $16.10 | $20.25 | 479,000 | — | — |
| 2021-02-17 | $16.92 | $21.28 | 345,300 | — | — |
| 2021-02-16 | $17.17 | $21.60 | 267,000 | — | — |
| 2021-02-12 | $17.27 | $21.72 | 164,500 | — | — |
| 2021-02-11 | $17.13 | $21.55 | 265,300 | — | — |
| 2021-02-10 | $17.36 | $21.84 | 154,300 | — | — |
| 2021-02-09 | $17.61 | $22.15 | 174,400 | — | — |
| 2021-02-08 | $17.90 | $22.52 | 307,100 | — | — |
| 2021-02-05 | $17.15 | $21.57 | 179,600 | — | — |
| 2021-02-04 | $16.93 | $21.30 | 233,700 | — | — |
| 2021-02-03 | $16.68 | $20.98 | 448,100 | — | — |
| 2021-02-02 | $16.91 | $21.27 | 320,500 | — | — |
| 2021-02-01 | $16.17 | $20.34 | 299,700 | — | — |
| 2021-01-29 | $15.23 | $19.16 | 387,300 | — | — |
| 2021-01-28 | $16.00 | $20.13 | 373,300 | — | — |
| 2021-01-27 | $15.80 | $19.87 | 361,300 | — | — |
| 2021-01-26 | $16.30 | $20.50 | 249,500 | — | — |
| 2021-01-25 | $16.52 | $20.78 | 167,900 | — | — |
| 2021-01-22 | $16.70 | $21.01 | 464,000 | — | — |
| 2021-01-21 | $16.37 | $20.59 | 187,000 | — | — |
| 2021-01-20 | $16.86 | $21.21 | 199,600 | — | — |
| 2021-01-19 | $16.79 | $21.12 | 523,700 | — | — |
| 2021-01-15 | $16.88 | $21.23 | 468,500 | — | — |
| 2021-01-14 | $17.54 | $22.06 | 221,700 | — | — |
| 2021-01-13 | $17.99 | $22.63 | 220,200 | — | — |
| 2021-01-12 | $18.40 | $23.14 | 403,400 | — | — |
| 2021-01-11 | $18.18 | $22.87 | 309,600 | — | — |
| 2021-01-08 | $18.66 | $23.47 | 644,100 | — | — |
| 2021-01-07 | $17.55 | $22.08 | 292,500 | — | — |
| 2021-01-06 | $18.04 | $22.69 | 484,600 | — | — |
| 2021-01-05 | $17.02 | $21.41 | 529,400 | — | — |
| 2021-01-04 | $16.57 | $20.84 | 389,000 | — | — |