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
- 2013-05-01 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 | $16.05 | $16.05 | 450,300 | — | — |
| 2021-12-30 | $16.07 | $16.07 | 223,500 | — | — |
| 2021-12-29 | $16.00 | $16.00 | 275,500 | — | — |
| 2021-12-28 | $15.75 | $15.75 | 280,700 | — | — |
| 2021-12-27 | $15.65 | $15.65 | 278,000 | — | — |
| 2021-12-23 | $15.47 | $15.47 | 279,900 | — | — |
| 2021-12-22 | $15.18 | $15.18 | 522,500 | — | — |
| 2021-12-21 | $15.06 | $15.06 | 318,300 | — | — |
| 2021-12-20 | $14.52 | $14.52 | 728,100 | — | — |
| 2021-12-17 | $14.80 | $14.80 | 1,120,600 | — | — |
| 2021-12-16 | $14.75 | $14.75 | 377,700 | — | — |
| 2021-12-15 | $14.79 | $14.79 | 694,000 | — | — |
| 2021-12-14 | $14.55 | $14.55 | 450,300 | — | — |
| 2021-12-13 | $14.69 | $14.69 | 559,100 | — | — |
| 2021-12-10 | $15.32 | $15.32 | 567,000 | — | — |
| 2021-12-09 | $15.34 | $15.34 | 623,000 | — | — |
| 2021-12-08 | $15.69 | $15.69 | 521,900 | — | — |
| 2021-12-07 | $15.46 | $15.46 | 793,600 | — | — |
| 2021-12-06 | $15.05 | $15.05 | 901,400 | — | — |
| 2021-12-03 | $14.81 | $14.81 | 796,200 | — | — |
| 2021-12-02 | $15.05 | $15.05 | 518,200 | — | — |
| 2021-12-01 | $14.60 | $14.60 | 860,300 | — | — |
| 2021-11-30 | $14.94 | $14.94 | 782,100 | — | — |
| 2021-11-29 | $14.86 | $14.86 | 674,600 | — | — |
| 2021-11-26 | $15.05 | $15.05 | 273,200 | — | — |
| 2021-11-24 | $15.85 | $15.85 | 544,500 | — | — |
| 2021-11-23 | $16.16 | $16.16 | 549,100 | — | — |
| 2021-11-22 | $16.64 | $16.64 | 649,100 | — | — |
| 2021-11-19 | $16.39 | $16.39 | 1,085,100 | — | — |
| 2021-11-18 | $16.45 | $16.45 | 896,700 | — | — |
| 2021-11-17 | $16.69 | $16.69 | 495,600 | — | — |
| 2021-11-16 | $17.46 | $17.46 | 1,124,700 | — | — |
| 2021-11-15 | $16.77 | $16.77 | 864,200 | — | — |
| 2021-11-12 | $16.60 | $16.60 | 328,700 | — | — |
| 2021-11-11 | $16.50 | $16.50 | 265,600 | — | — |
| 2021-11-10 | $16.00 | $16.00 | 861,800 | — | — |
| 2021-11-09 | $16.35 | $16.35 | 735,700 | — | — |
| 2021-11-08 | $17.51 | $17.51 | 533,500 | — | — |
| 2021-11-05 | $17.03 | $17.03 | 204,700 | — | — |
| 2021-11-04 | $16.85 | $16.85 | 325,400 | — | — |
| 2021-11-03 | $16.77 | $16.77 | 718,700 | — | — |
| 2021-11-02 | $16.49 | $16.49 | 267,100 | — | — |
| 2021-11-01 | $17.10 | $17.10 | 460,300 | — | — |
| 2021-10-29 | $16.91 | $16.91 | 328,000 | — | — |
| 2021-10-28 | $16.99 | $16.99 | 305,700 | — | — |
| 2021-10-27 | $16.98 | $16.98 | 298,600 | — | — |
| 2021-10-26 | $16.77 | $16.77 | 314,600 | — | — |
| 2021-10-25 | $16.90 | $16.90 | 314,900 | — | — |
| 2021-10-22 | $16.96 | $16.96 | 185,000 | — | — |
| 2021-10-21 | $16.95 | $16.95 | 624,000 | — | — |
| 2021-10-20 | $16.22 | $16.22 | 434,100 | — | — |
| 2021-10-19 | $15.65 | $15.65 | 296,000 | — | — |
| 2021-10-18 | $15.40 | $15.40 | 267,500 | — | — |
| 2021-10-15 | $14.87 | $14.87 | 387,600 | — | — |
| 2021-10-14 | $14.70 | $14.70 | 505,500 | — | — |
| 2021-10-13 | $14.46 | $14.46 | 184,300 | — | — |
| 2021-10-12 | $14.47 | $14.47 | 130,700 | — | — |
| 2021-10-11 | $14.46 | $14.46 | 167,100 | — | — |
| 2021-10-08 | $14.60 | $14.60 | 162,200 | — | — |
| 2021-10-07 | $14.81 | $14.81 | 280,900 | — | — |
| 2021-10-06 | $14.61 | $14.61 | 365,900 | — | — |
| 2021-10-05 | $14.70 | $14.70 | 296,200 | — | — |
| 2021-10-04 | $14.55 | $14.55 | 186,700 | — | — |
| 2021-10-01 | $14.66 | $14.66 | 447,600 | — | — |
| 2021-09-30 | $14.32 | $14.32 | 354,800 | — | — |
| 2021-09-29 | $14.33 | $14.33 | 257,200 | — | — |
| 2021-09-28 | $14.29 | $14.29 | 209,900 | — | — |
| 2021-09-27 | $14.50 | $14.50 | 373,400 | — | — |
| 2021-09-24 | $14.18 | $14.18 | 383,000 | — | — |
| 2021-09-23 | $13.88 | $13.88 | 347,800 | — | — |
| 2021-09-22 | $13.55 | $13.55 | 188,500 | — | — |
| 2021-09-21 | $13.45 | $13.45 | 172,300 | — | — |
| 2021-09-20 | $13.47 | $13.47 | 284,500 | — | — |
| 2021-09-17 | $13.49 | $13.49 | 557,900 | — | — |
| 2021-09-16 | $13.51 | $13.51 | 195,900 | — | — |
| 2021-09-15 | $13.62 | $13.62 | 227,200 | — | — |
| 2021-09-14 | $13.61 | $13.61 | 172,000 | — | — |
| 2021-09-13 | $13.78 | $13.78 | 190,900 | — | — |
| 2021-09-10 | $13.50 | $13.50 | 200,200 | — | — |
| 2021-09-09 | $13.69 | $13.69 | 152,800 | — | — |
| 2021-09-08 | $13.83 | $13.83 | 146,200 | — | — |
| 2021-09-07 | $13.77 | $13.77 | 161,100 | — | — |
| 2021-09-03 | $13.97 | $13.97 | 172,900 | — | — |
| 2021-09-02 | $14.06 | $14.06 | 123,100 | — | — |
| 2021-09-01 | $14.22 | $14.22 | 216,800 | — | — |
| 2021-08-31 | $14.09 | $14.09 | 281,100 | — | — |
| 2021-08-30 | $14.20 | $14.20 | 222,500 | — | — |
| 2021-08-27 | $14.35 | $14.35 | 235,600 | — | — |
| 2021-08-26 | $14.03 | $14.03 | 315,500 | — | — |
| 2021-08-25 | $14.03 | $14.03 | 214,400 | — | — |
| 2021-08-24 | $13.97 | $13.97 | 197,900 | — | — |
| 2021-08-23 | $13.91 | $13.91 | 141,700 | — | — |
| 2021-08-20 | $13.69 | $13.69 | 221,700 | — | — |
| 2021-08-19 | $13.66 | $13.66 | 215,100 | — | — |
| 2021-08-18 | $13.86 | $13.86 | 215,900 | — | — |
| 2021-08-17 | $13.90 | $13.90 | 281,000 | — | — |
| 2021-08-16 | $14.39 | $14.39 | 204,800 | — | — |
| 2021-08-13 | $14.31 | $14.31 | 173,200 | — | — |
| 2021-08-12 | $14.29 | $14.29 | 406,600 | — | — |
| 2021-08-11 | $14.39 | $14.39 | 152,500 | — | — |
| 2021-08-10 | $14.35 | $14.35 | 199,900 | — | — |
| 2021-08-09 | $14.32 | $14.32 | 449,400 | — | — |
| 2021-08-06 | $13.97 | $13.97 | 527,100 | — | — |
| 2021-08-05 | $14.63 | $14.63 | 252,700 | — | — |
| 2021-08-04 | $14.50 | $14.50 | 310,200 | — | — |
| 2021-08-03 | $14.62 | $14.62 | 220,400 | — | — |
| 2021-08-02 | $14.70 | $14.70 | 394,300 | — | — |
| 2021-07-30 | $14.52 | $14.52 | 219,400 | — | — |
| 2021-07-29 | $14.59 | $14.59 | 269,000 | — | — |
| 2021-07-28 | $14.38 | $14.38 | 399,200 | — | — |
| 2021-07-27 | $14.41 | $14.41 | 281,400 | — | — |
| 2021-07-26 | $14.61 | $14.61 | 562,000 | — | — |
| 2021-07-23 | $13.97 | $13.97 | 390,800 | — | — |
| 2021-07-22 | $13.95 | $13.95 | 275,700 | — | — |
| 2021-07-21 | $14.30 | $14.30 | 558,800 | — | — |
| 2021-07-20 | $14.14 | $14.14 | 654,800 | — | — |
| 2021-07-19 | $14.29 | $14.29 | 484,400 | — | — |
| 2021-07-16 | $14.68 | $14.68 | 930,600 | — | — |
| 2021-07-15 | $15.10 | $15.10 | 269,200 | — | — |
| 2021-07-14 | $15.08 | $15.08 | 2,687,900 | — | — |
| 2021-07-13 | $14.97 | $14.97 | 430,000 | — | — |
| 2021-07-12 | $15.60 | $15.60 | 333,000 | — | — |
| 2021-07-09 | $15.28 | $15.28 | 162,600 | — | — |
| 2021-07-08 | $15.08 | $15.08 | 247,200 | — | — |
| 2021-07-07 | $15.23 | $15.23 | 157,400 | — | — |
| 2021-07-06 | $15.25 | $15.25 | 249,700 | — | — |
| 2021-07-02 | $15.51 | $15.51 | 128,200 | — | — |
| 2021-07-01 | $15.77 | $15.77 | 169,800 | — | — |
| 2021-06-30 | $15.66 | $15.66 | 464,500 | — | — |
| 2021-06-29 | $15.67 | $15.67 | 145,900 | — | — |
| 2021-06-28 | $15.85 | $15.85 | 289,200 | — | — |
| 2021-06-25 | $16.26 | $16.26 | 505,000 | — | — |
| 2021-06-24 | $16.03 | $16.03 | 152,100 | — | — |
| 2021-06-23 | $15.92 | $15.92 | 379,000 | — | — |
| 2021-06-22 | $15.96 | $15.96 | 341,900 | — | — |
| 2021-06-21 | $15.75 | $15.75 | 353,600 | — | — |
| 2021-06-18 | $15.78 | $15.78 | 438,800 | — | — |
| 2021-06-17 | $15.90 | $15.90 | 356,200 | — | — |
| 2021-06-16 | $16.09 | $16.09 | 693,100 | — | — |
| 2021-06-15 | $15.57 | $15.57 | 162,100 | — | — |
| 2021-06-14 | $15.43 | $15.43 | 197,100 | — | — |
| 2021-06-11 | $15.68 | $15.68 | 223,000 | — | — |
| 2021-06-10 | $15.49 | $15.49 | 329,300 | — | — |
| 2021-06-09 | $15.70 | $15.70 | 277,300 | — | — |
| 2021-06-08 | $15.69 | $15.69 | 254,000 | — | — |
| 2021-06-07 | $15.41 | $15.41 | 181,700 | — | — |
| 2021-06-04 | $15.30 | $15.30 | 199,700 | — | — |
| 2021-06-03 | $15.27 | $15.27 | 356,800 | — | — |
| 2021-06-02 | $15.53 | $15.53 | 274,500 | — | — |
| 2021-06-01 | $15.44 | $15.44 | 283,500 | — | — |
| 2021-05-28 | $15.09 | $15.09 | 272,100 | — | — |
| 2021-05-27 | $14.97 | $14.97 | 368,700 | — | — |
| 2021-05-26 | $14.48 | $14.48 | 199,700 | — | — |
| 2021-05-25 | $14.42 | $14.42 | 394,600 | — | — |
| 2021-05-24 | $14.65 | $14.65 | 194,700 | — | — |
| 2021-05-21 | $14.45 | $14.45 | 175,700 | — | — |
| 2021-05-20 | $14.50 | $14.50 | 210,400 | — | — |
| 2021-05-19 | $14.26 | $14.26 | 440,100 | — | — |
| 2021-05-18 | $14.18 | $14.18 | 268,600 | — | — |
| 2021-05-17 | $14.36 | $14.36 | 371,500 | — | — |
| 2021-05-14 | $14.45 | $14.45 | 661,900 | — | — |
| 2021-05-13 | $14.52 | $14.52 | 351,000 | — | — |
| 2021-05-12 | $14.45 | $14.45 | 594,100 | — | — |
| 2021-05-11 | $15.33 | $15.33 | 485,800 | — | — |
| 2021-05-10 | $15.77 | $15.77 | 742,200 | — | — |
| 2021-05-07 | $17.30 | $17.30 | 317,600 | — | — |
| 2021-05-06 | $17.68 | $17.68 | 1,056,700 | — | — |
| 2021-05-05 | $17.44 | $17.44 | 134,700 | — | — |
| 2021-05-04 | $17.63 | $17.63 | 368,800 | — | — |
| 2021-05-03 | $17.07 | $17.07 | 286,300 | — | — |
| 2021-04-30 | $17.15 | $17.15 | 447,800 | — | — |
| 2021-04-29 | $17.19 | $17.19 | 277,600 | — | — |
| 2021-04-28 | $17.07 | $17.07 | 190,800 | — | — |
| 2021-04-27 | $16.94 | $16.94 | 215,000 | — | — |
| 2021-04-26 | $17.20 | $17.20 | 209,700 | — | — |
| 2021-04-23 | $17.13 | $17.13 | 201,100 | — | — |
| 2021-04-22 | $16.82 | $16.82 | 144,100 | — | — |
| 2021-04-21 | $16.95 | $16.95 | 170,800 | — | — |
| 2021-04-20 | $16.75 | $16.75 | 186,000 | — | — |
| 2021-04-19 | $17.20 | $17.20 | 221,000 | — | — |
| 2021-04-16 | $17.43 | $17.43 | 141,500 | — | — |
| 2021-04-15 | $17.37 | $17.37 | 291,500 | — | — |
| 2021-04-14 | $17.23 | $17.23 | 236,300 | — | — |
| 2021-04-13 | $16.91 | $16.91 | 750,600 | — | — |
| 2021-04-12 | $17.30 | $17.30 | 206,000 | — | — |
| 2021-04-09 | $17.23 | $17.23 | 127,600 | — | — |
| 2021-04-08 | $17.31 | $17.31 | 137,000 | — | — |
| 2021-04-07 | $17.15 | $17.15 | 127,100 | — | — |
| 2021-04-06 | $17.52 | $17.52 | 221,200 | — | — |
| 2021-04-05 | $17.39 | $17.39 | 174,300 | — | — |
| 2021-04-01 | $16.94 | $16.94 | 122,100 | — | — |
| 2021-03-31 | $16.74 | $16.74 | 283,000 | — | — |
| 2021-03-30 | $16.93 | $16.93 | 211,800 | — | — |
| 2021-03-29 | $16.50 | $16.50 | 200,100 | — | — |
| 2021-03-26 | $16.89 | $16.89 | 224,700 | — | — |
| 2021-03-25 | $17.03 | $17.03 | 338,300 | — | — |
| 2021-03-24 | $16.79 | $16.79 | 178,300 | — | — |
| 2021-03-23 | $17.09 | $17.09 | 289,000 | — | — |
| 2021-03-22 | $17.31 | $17.31 | 305,900 | — | — |
| 2021-03-19 | $17.96 | $17.96 | 631,900 | — | — |
| 2021-03-18 | $18.08 | $18.08 | 405,800 | — | — |
| 2021-03-17 | $18.31 | $18.31 | 297,600 | — | — |
| 2021-03-16 | $18.21 | $18.21 | 321,300 | — | — |
| 2021-03-15 | $18.42 | $18.42 | 348,300 | — | — |
| 2021-03-12 | $17.90 | $17.90 | 304,700 | — | — |
| 2021-03-11 | $17.83 | $17.83 | 521,700 | — | — |
| 2021-03-10 | $18.20 | $18.20 | 685,900 | — | — |
| 2021-03-09 | $17.92 | $17.92 | 302,000 | — | — |
| 2021-03-08 | $18.12 | $18.12 | 456,800 | — | — |
| 2021-03-05 | $16.99 | $16.99 | 324,100 | — | — |
| 2021-03-04 | $16.93 | $16.93 | 335,600 | — | — |
| 2021-03-03 | $16.77 | $16.77 | 469,900 | — | — |
| 2021-03-02 | $16.77 | $16.77 | 374,300 | — | — |
| 2021-03-01 | $17.39 | $17.39 | 375,500 | — | — |
| 2021-02-26 | $16.95 | $16.95 | 416,000 | — | — |
| 2021-02-25 | $17.05 | $17.05 | 339,400 | — | — |
| 2021-02-24 | $17.23 | $17.23 | 350,200 | — | — |
| 2021-02-23 | $17.03 | $17.03 | 745,000 | — | — |
| 2021-02-22 | $16.14 | $16.14 | 273,600 | — | — |
| 2021-02-19 | $16.08 | $16.08 | 483,000 | — | — |
| 2021-02-18 | $15.83 | $15.83 | 265,500 | — | — |
| 2021-02-17 | $15.98 | $15.98 | 294,600 | — | — |
| 2021-02-16 | $15.88 | $15.88 | 311,000 | — | — |
| 2021-02-12 | $16.01 | $16.01 | 821,700 | — | — |
| 2021-02-11 | $14.92 | $14.92 | 399,800 | — | — |
| 2021-02-10 | $14.80 | $14.80 | 283,300 | — | — |
| 2021-02-09 | $15.05 | $15.05 | 480,600 | — | — |
| 2021-02-08 | $15.02 | $15.02 | 144,300 | — | — |
| 2021-02-05 | $14.92 | $14.92 | 169,500 | — | — |
| 2021-02-04 | $14.98 | $14.98 | 329,600 | — | — |
| 2021-02-03 | $14.65 | $14.65 | 263,700 | — | — |
| 2021-02-02 | $14.50 | $14.50 | 314,800 | — | — |
| 2021-02-01 | $14.23 | $14.23 | 385,400 | — | — |
| 2021-01-29 | $14.42 | $14.42 | 484,200 | — | — |
| 2021-01-28 | $14.82 | $14.82 | 513,600 | — | — |
| 2021-01-27 | $14.85 | $14.85 | 643,700 | — | — |
| 2021-01-26 | $15.35 | $15.35 | 283,200 | — | — |
| 2021-01-25 | $15.62 | $15.62 | 226,500 | — | — |
| 2021-01-22 | $15.64 | $15.64 | 274,900 | — | — |
| 2021-01-21 | $15.58 | $15.58 | 292,200 | — | — |
| 2021-01-20 | $15.77 | $15.77 | 255,500 | — | — |
| 2021-01-19 | $15.62 | $15.62 | 185,100 | — | — |
| 2021-01-15 | $15.89 | $15.89 | 264,700 | — | — |
| 2021-01-14 | $16.12 | $16.12 | 311,400 | — | — |
| 2021-01-13 | $16.17 | $16.17 | 141,500 | — | — |
| 2021-01-12 | $16.61 | $16.61 | 201,900 | — | — |
| 2021-01-11 | $16.32 | $16.32 | 477,700 | — | — |
| 2021-01-08 | $16.35 | $16.35 | 409,600 | — | — |
| 2021-01-07 | $16.42 | $16.42 | 249,000 | — | — |
| 2021-01-06 | $16.51 | $16.51 | 652,400 | — | — |
| 2021-01-05 | $15.33 | $15.33 | 215,900 | — | — |
| 2021-01-04 | $14.82 | $14.82 | 480,500 | — | — |