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
- 2012-09-05 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 | $16.49 | $16.49 | 243,400 | — | — |
| 2021-12-30 | $15.89 | $15.89 | 210,200 | — | — |
| 2021-12-29 | $15.93 | $15.93 | 292,400 | — | — |
| 2021-12-28 | $15.67 | $15.67 | 291,800 | — | — |
| 2021-12-27 | $15.18 | $15.18 | 251,900 | — | — |
| 2021-12-23 | $14.89 | $14.89 | 182,300 | — | — |
| 2021-12-22 | $14.85 | $14.85 | 277,500 | — | — |
| 2021-12-21 | $14.91 | $14.91 | 282,000 | — | — |
| 2021-12-20 | $14.24 | $14.24 | 479,200 | — | — |
| 2021-12-17 | $13.80 | $13.80 | 872,500 | — | — |
| 2021-12-16 | $13.35 | $13.35 | 441,300 | — | — |
| 2021-12-15 | $13.71 | $13.71 | 475,300 | — | — |
| 2021-12-14 | $13.40 | $13.40 | 327,100 | — | — |
| 2021-12-13 | $13.48 | $13.48 | 283,300 | — | — |
| 2021-12-10 | $14.06 | $14.06 | 213,300 | — | — |
| 2021-12-09 | $13.73 | $13.73 | 324,600 | — | — |
| 2021-12-08 | $14.47 | $14.47 | 209,300 | — | — |
| 2021-12-07 | $14.52 | $14.52 | 322,100 | — | — |
| 2021-12-06 | $14.23 | $14.23 | 323,200 | — | — |
| 2021-12-03 | $13.54 | $13.54 | 368,100 | — | — |
| 2021-12-02 | $13.65 | $13.65 | 272,800 | — | — |
| 2021-12-01 | $13.04 | $13.04 | 412,600 | — | — |
| 2021-11-30 | $13.54 | $13.54 | 417,500 | — | — |
| 2021-11-29 | $13.61 | $13.61 | 416,600 | — | — |
| 2021-11-26 | $13.31 | $13.31 | 361,600 | — | — |
| 2021-11-24 | $14.14 | $14.14 | 409,400 | — | — |
| 2021-11-23 | $13.76 | $13.76 | 464,600 | — | — |
| 2021-11-22 | $13.34 | $13.34 | 343,400 | — | — |
| 2021-11-19 | $13.20 | $13.20 | 630,800 | — | — |
| 2021-11-18 | $14.40 | $14.40 | 478,400 | — | — |
| 2021-11-17 | $14.82 | $14.82 | 316,300 | — | — |
| 2021-11-16 | $15.66 | $15.66 | 203,900 | — | — |
| 2021-11-15 | $15.98 | $15.98 | 272,000 | — | — |
| 2021-11-12 | $15.76 | $15.76 | 368,400 | — | — |
| 2021-11-11 | $15.41 | $15.41 | 276,900 | — | — |
| 2021-11-10 | $15.67 | $15.67 | 229,300 | — | — |
| 2021-11-09 | $16.33 | $16.33 | 237,900 | — | — |
| 2021-11-08 | $16.04 | $16.04 | 279,100 | — | — |
| 2021-11-05 | $16.08 | $16.08 | 452,800 | — | — |
| 2021-11-04 | $15.35 | $15.35 | 708,300 | — | — |
| 2021-11-03 | $15.68 | $15.68 | 444,400 | — | — |
| 2021-11-02 | $15.47 | $15.47 | 256,300 | — | — |
| 2021-11-01 | $16.12 | $16.12 | 266,900 | — | — |
| 2021-10-29 | $15.46 | $15.46 | 322,200 | — | — |
| 2021-10-28 | $15.73 | $15.73 | 272,900 | — | — |
| 2021-10-27 | $15.69 | $15.69 | 295,100 | — | — |
| 2021-10-26 | $16.40 | $16.40 | 227,800 | — | — |
| 2021-10-25 | $16.99 | $16.99 | 345,400 | — | — |
| 2021-10-22 | $16.39 | $16.39 | 173,700 | — | — |
| 2021-10-21 | $16.55 | $16.55 | 325,000 | — | — |
| 2021-10-20 | $16.47 | $16.47 | 290,300 | — | — |
| 2021-10-19 | $16.51 | $16.51 | 181,900 | — | — |
| 2021-10-18 | $16.33 | $16.33 | 246,300 | — | — |
| 2021-10-15 | $16.16 | $16.16 | 260,100 | — | — |
| 2021-10-14 | $16.52 | $16.52 | 260,200 | — | — |
| 2021-10-13 | $15.64 | $15.64 | 165,800 | — | — |
| 2021-10-12 | $15.48 | $15.48 | 150,900 | — | — |
| 2021-10-11 | $15.30 | $15.30 | 129,000 | — | — |
| 2021-10-08 | $15.36 | $15.36 | 154,200 | — | — |
| 2021-10-07 | $15.14 | $15.14 | 323,600 | — | — |
| 2021-10-06 | $15.14 | $15.14 | 237,000 | — | — |
| 2021-10-05 | $15.72 | $15.72 | 303,400 | — | — |
| 2021-10-04 | $16.31 | $16.31 | 234,700 | — | — |
| 2021-10-01 | $15.97 | $15.97 | 229,500 | — | — |
| 2021-09-30 | $15.72 | $15.72 | 198,500 | — | — |
| 2021-09-29 | $15.55 | $15.55 | 242,400 | — | — |
| 2021-09-28 | $16.16 | $16.16 | 341,300 | — | — |
| 2021-09-27 | $16.59 | $16.59 | 565,600 | — | — |
| 2021-09-24 | $15.38 | $15.38 | 299,400 | — | — |
| 2021-09-23 | $15.61 | $15.61 | 373,600 | — | — |
| 2021-09-22 | $15.16 | $15.16 | 356,000 | — | — |
| 2021-09-21 | $14.44 | $14.44 | 223,700 | — | — |
| 2021-09-20 | $14.55 | $14.55 | 477,600 | — | — |
| 2021-09-17 | $14.91 | $14.91 | 929,800 | — | — |
| 2021-09-16 | $15.04 | $15.04 | 266,800 | — | — |
| 2021-09-15 | $15.50 | $15.50 | 291,200 | — | — |
| 2021-09-14 | $15.15 | $15.15 | 183,700 | — | — |
| 2021-09-13 | $15.53 | $15.53 | 209,500 | — | — |
| 2021-09-10 | $14.97 | $14.97 | 181,100 | — | — |
| 2021-09-09 | $14.89 | $14.89 | 221,200 | — | — |
| 2021-09-08 | $15.04 | $15.04 | 176,400 | — | — |
| 2021-09-07 | $15.63 | $15.63 | 205,700 | — | — |
| 2021-09-03 | $15.19 | $15.19 | 273,600 | — | — |
| 2021-09-02 | $15.96 | $15.96 | 155,900 | — | — |
| 2021-09-01 | $15.77 | $15.77 | 149,800 | — | — |
| 2021-08-31 | $16.49 | $16.49 | 255,700 | — | — |
| 2021-08-30 | $16.20 | $16.20 | 342,600 | — | — |
| 2021-08-27 | $16.35 | $16.35 | 473,200 | — | — |
| 2021-08-26 | $15.47 | $15.47 | 194,700 | — | — |
| 2021-08-25 | $15.89 | $15.89 | 355,100 | — | — |
| 2021-08-24 | $15.69 | $15.69 | 276,100 | — | — |
| 2021-08-23 | $14.88 | $14.88 | 260,200 | — | — |
| 2021-08-20 | $14.23 | $14.23 | 456,200 | — | — |
| 2021-08-19 | $13.75 | $13.75 | 322,300 | — | — |
| 2021-08-18 | $14.38 | $14.38 | 329,200 | — | — |
| 2021-08-17 | $14.74 | $14.74 | 241,300 | — | — |
| 2021-08-16 | $15.09 | $15.09 | 286,900 | — | — |
| 2021-08-13 | $15.56 | $15.56 | 189,500 | — | — |
| 2021-08-12 | $16.08 | $16.08 | 238,900 | — | — |
| 2021-08-11 | $16.11 | $16.11 | 257,400 | — | — |
| 2021-08-10 | $15.94 | $15.94 | 298,600 | — | — |
| 2021-08-09 | $15.26 | $15.26 | 297,800 | — | — |
| 2021-08-06 | $15.70 | $15.70 | 444,400 | — | — |
| 2021-08-05 | $14.87 | $14.87 | 625,200 | — | — |
| 2021-08-04 | $14.45 | $14.45 | 686,900 | — | — |
| 2021-08-03 | $17.19 | $17.19 | 403,000 | — | — |
| 2021-08-02 | $16.51 | $16.51 | 477,700 | — | — |
| 2021-07-30 | $16.38 | $16.38 | 600,300 | — | — |
| 2021-07-29 | $16.27 | $16.27 | 260,100 | — | — |
| 2021-07-28 | $15.60 | $15.60 | 223,700 | — | — |
| 2021-07-27 | $15.40 | $15.40 | 317,200 | — | — |
| 2021-07-26 | $16.01 | $16.01 | 333,200 | — | — |
| 2021-07-23 | $14.88 | $14.88 | 211,000 | — | — |
| 2021-07-22 | $14.85 | $14.85 | 345,800 | — | — |
| 2021-07-21 | $15.29 | $15.29 | 438,200 | — | — |
| 2021-07-20 | $13.94 | $13.94 | 516,200 | — | — |
| 2021-07-19 | $13.61 | $13.61 | 699,600 | — | — |
| 2021-07-16 | $14.28 | $14.28 | 527,600 | — | — |
| 2021-07-15 | $14.76 | $14.76 | 307,600 | — | — |
| 2021-07-14 | $15.18 | $15.18 | 318,400 | — | — |
| 2021-07-13 | $15.76 | $15.76 | 367,300 | — | — |
| 2021-07-12 | $16.72 | $16.72 | 256,200 | — | — |
| 2021-07-09 | $16.72 | $16.72 | 350,700 | — | — |
| 2021-07-08 | $15.82 | $15.82 | 349,600 | — | — |
| 2021-07-07 | $15.92 | $15.92 | 509,500 | — | — |
| 2021-07-06 | $15.90 | $15.90 | 477,000 | — | — |
| 2021-07-02 | $16.67 | $16.67 | 308,700 | — | — |
| 2021-07-01 | $16.99 | $16.99 | 444,100 | — | — |
| 2021-06-30 | $16.82 | $16.82 | 482,000 | — | — |
| 2021-06-29 | $16.00 | $16.00 | 519,100 | — | — |
| 2021-06-28 | $16.05 | $16.05 | 705,100 | — | — |
| 2021-06-25 | $16.75 | $16.75 | 2,431,500 | — | — |
| 2021-06-24 | $17.13 | $17.13 | 269,800 | — | — |
| 2021-06-23 | $16.79 | $16.79 | 438,100 | — | — |
| 2021-06-22 | $17.12 | $17.12 | 954,800 | — | — |
| 2021-06-21 | $16.77 | $16.77 | 644,300 | — | — |
| 2021-06-18 | $15.25 | $15.25 | 2,229,200 | — | — |
| 2021-06-17 | $15.27 | $15.27 | 1,468,300 | — | — |
| 2021-06-16 | $16.92 | $16.92 | 587,400 | — | — |
| 2021-06-15 | $16.48 | $16.48 | 450,900 | — | — |
| 2021-06-14 | $16.09 | $16.09 | 451,700 | — | — |
| 2021-06-11 | $16.33 | $16.33 | 489,700 | — | — |
| 2021-06-10 | $15.76 | $15.76 | 284,400 | — | — |
| 2021-06-09 | $15.71 | $15.71 | 268,900 | — | — |
| 2021-06-08 | $15.94 | $15.94 | 426,300 | — | — |
| 2021-06-07 | $15.33 | $15.33 | 332,100 | — | — |
| 2021-06-04 | $14.88 | $14.88 | 206,000 | — | — |
| 2021-06-03 | $15.11 | $15.11 | 186,000 | — | — |
| 2021-06-02 | $15.22 | $15.22 | 301,600 | — | — |
| 2021-06-01 | $14.68 | $14.68 | 347,500 | — | — |
| 2021-05-28 | $13.92 | $13.92 | 219,500 | — | — |
| 2021-05-27 | $14.19 | $14.19 | 356,800 | — | — |
| 2021-05-26 | $13.91 | $13.91 | 315,700 | — | — |
| 2021-05-25 | $13.43 | $13.43 | 367,200 | — | — |
| 2021-05-24 | $14.17 | $14.17 | 501,100 | — | — |
| 2021-05-21 | $14.15 | $14.15 | 445,400 | — | — |
| 2021-05-20 | $13.44 | $13.44 | 536,300 | — | — |
| 2021-05-19 | $12.91 | $12.91 | 397,300 | — | — |
| 2021-05-18 | $13.05 | $13.05 | 459,900 | — | — |
| 2021-05-17 | $13.31 | $13.31 | 511,800 | — | — |
| 2021-05-14 | $13.24 | $13.24 | 370,300 | — | — |
| 2021-05-13 | $12.99 | $12.99 | 463,400 | — | — |
| 2021-05-12 | $13.59 | $13.59 | 338,200 | — | — |
| 2021-05-11 | $13.33 | $13.33 | 490,400 | — | — |
| 2021-05-10 | $13.98 | $13.98 | 452,100 | — | — |
| 2021-05-07 | $14.63 | $14.63 | 474,200 | — | — |
| 2021-05-06 | $14.85 | $14.85 | 581,000 | — | — |
| 2021-05-05 | $16.52 | $16.52 | 329,600 | — | — |
| 2021-05-04 | $16.14 | $16.14 | 442,400 | — | — |
| 2021-05-03 | $16.26 | $16.26 | 368,500 | — | — |
| 2021-04-30 | $15.19 | $15.19 | 245,100 | — | — |
| 2021-04-29 | $15.61 | $15.61 | 394,700 | — | — |
| 2021-04-28 | $15.33 | $15.33 | 247,200 | — | — |
| 2021-04-27 | $14.32 | $14.32 | 217,200 | — | — |
| 2021-04-26 | $14.41 | $14.41 | 221,600 | — | — |
| 2021-04-23 | $14.21 | $14.21 | 352,500 | — | — |
| 2021-04-22 | $14.03 | $14.03 | 191,700 | — | — |
| 2021-04-21 | $14.40 | $14.40 | 367,000 | — | — |
| 2021-04-20 | $14.25 | $14.25 | 414,400 | — | — |
| 2021-04-19 | $15.09 | $15.09 | 224,000 | — | — |
| 2021-04-16 | $15.10 | $15.10 | 176,300 | — | — |
| 2021-04-15 | $15.05 | $15.05 | 265,300 | — | — |
| 2021-04-14 | $15.42 | $15.42 | 395,000 | — | — |
| 2021-04-13 | $14.54 | $14.54 | 269,800 | — | — |
| 2021-04-12 | $14.48 | $14.48 | 193,800 | — | — |
| 2021-04-09 | $14.78 | $14.78 | 465,900 | — | — |
| 2021-04-08 | $15.28 | $15.28 | 352,200 | — | — |
| 2021-04-07 | $15.25 | $15.25 | 264,900 | — | — |
| 2021-04-06 | $15.62 | $15.62 | 608,500 | — | — |
| 2021-04-05 | $14.80 | $14.80 | 323,700 | — | — |
| 2021-04-01 | $15.35 | $15.35 | 464,000 | — | — |
| 2021-03-31 | $14.12 | $14.12 | 475,800 | — | — |
| 2021-03-30 | $14.14 | $14.14 | 530,500 | — | — |
| 2021-03-29 | $13.80 | $13.80 | 460,500 | — | — |
| 2021-03-26 | $14.10 | $14.10 | 636,600 | — | — |
| 2021-03-25 | $14.40 | $14.40 | 1,204,200 | — | — |
| 2021-03-24 | $14.47 | $14.47 | 804,300 | — | — |
| 2021-03-23 | $14.79 | $14.79 | 1,224,700 | — | — |
| 2021-03-22 | $15.29 | $15.29 | 630,100 | — | — |
| 2021-03-19 | $15.68 | $15.68 | 3,751,900 | — | — |
| 2021-03-18 | $14.94 | $14.94 | 947,700 | — | — |
| 2021-03-17 | $16.06 | $16.06 | 3,066,300 | — | — |
| 2021-03-16 | $16.64 | $16.64 | 1,389,500 | — | — |
| 2021-03-15 | $19.19 | $19.19 | 205,900 | — | — |
| 2021-03-12 | $19.66 | $19.66 | 233,600 | — | — |
| 2021-03-11 | $19.74 | $19.74 | 393,200 | — | — |
| 2021-03-10 | $19.13 | $19.13 | 236,400 | — | — |
| 2021-03-09 | $18.13 | $18.13 | 361,000 | — | — |
| 2021-03-08 | $18.68 | $18.68 | 326,100 | — | — |
| 2021-03-05 | $18.50 | $18.50 | 528,600 | — | — |
| 2021-03-04 | $18.73 | $18.73 | 341,800 | — | — |
| 2021-03-03 | $18.66 | $18.66 | 394,200 | — | — |
| 2021-03-02 | $18.97 | $18.97 | 402,800 | — | — |
| 2021-03-01 | $18.73 | $18.73 | 601,600 | — | — |
| 2021-02-26 | $17.67 | $17.67 | 387,800 | — | — |
| 2021-02-25 | $18.13 | $18.13 | 714,400 | — | — |
| 2021-02-24 | $17.88 | $17.88 | 442,300 | — | — |
| 2021-02-23 | $17.65 | $17.65 | 832,800 | — | — |
| 2021-02-22 | $17.82 | $17.82 | 836,900 | — | — |
| 2021-02-19 | $16.52 | $16.52 | 213,200 | — | — |
| 2021-02-18 | $15.86 | $15.86 | 208,000 | — | — |
| 2021-02-17 | $16.22 | $16.22 | 345,500 | — | — |
| 2021-02-16 | $15.41 | $15.41 | 226,300 | — | — |
| 2021-02-12 | $14.72 | $14.72 | 165,400 | — | — |
| 2021-02-11 | $14.54 | $14.54 | 240,100 | — | — |
| 2021-02-10 | $14.92 | $14.92 | 301,300 | — | — |
| 2021-02-09 | $14.47 | $14.47 | 257,600 | — | — |
| 2021-02-08 | $14.79 | $14.79 | 254,000 | — | — |
| 2021-02-05 | $14.72 | $14.72 | 202,600 | — | — |
| 2021-02-04 | $14.54 | $14.54 | 432,500 | — | — |
| 2021-02-03 | $14.07 | $14.07 | 360,400 | — | — |
| 2021-02-02 | $13.75 | $13.75 | 251,500 | — | — |
| 2021-02-01 | $13.27 | $13.27 | 159,500 | — | — |
| 2021-01-29 | $13.28 | $13.28 | 277,900 | — | — |
| 2021-01-28 | $13.71 | $13.71 | 261,100 | — | — |
| 2021-01-27 | $13.69 | $13.69 | 275,600 | — | — |
| 2021-01-26 | $13.55 | $13.55 | 141,400 | — | — |
| 2021-01-25 | $13.89 | $13.89 | 132,900 | — | — |
| 2021-01-22 | $14.04 | $14.04 | 217,100 | — | — |
| 2021-01-21 | $13.93 | $13.93 | 223,900 | — | — |
| 2021-01-20 | $14.37 | $14.37 | 197,300 | — | — |
| 2021-01-19 | $14.22 | $14.22 | 209,100 | — | — |
| 2021-01-15 | $13.50 | $13.50 | 237,700 | — | — |
| 2021-01-14 | $14.17 | $14.17 | 265,600 | — | — |
| 2021-01-13 | $13.91 | $13.91 | 150,900 | — | — |
| 2021-01-12 | $14.59 | $14.59 | 249,900 | — | — |
| 2021-01-11 | $13.63 | $13.63 | 186,800 | — | — |
| 2021-01-08 | $13.85 | $13.85 | 255,800 | — | — |
| 2021-01-07 | $14.39 | $14.39 | 207,900 | — | — |
| 2021-01-06 | $14.53 | $14.53 | 321,700 | — | — |
| 2021-01-05 | $14.15 | $14.15 | 288,000 | — | — |
| 2021-01-04 | $13.46 | $13.46 | 288,500 | — | — |