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
- 2021-01-22 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 | $16.20 | $16.91 | 75,400 | — | — |
| 2021-12-30 | $16.35 | $17.07 | 114,500 | — | — |
| 2021-12-29 | $16.41 | $17.13 | 190,700 | — | — |
| 2021-12-28 | $16.34 | $17.06 | 57,800 | — | — |
| 2021-12-27 | $16.56 | $17.29 | 97,200 | — | — |
| 2021-12-23 | $16.47 | $17.19 | 89,900 | — | — |
| 2021-12-22 | $16.24 | $16.95 | 159,100 | — | — |
| 2021-12-21 | $16.02 | $16.72 | 233,800 | — | — |
| 2021-12-20 | $15.92 | $16.62 | 266,800 | — | — |
| 2021-12-17 | $16.60 | $17.33 | 669,100 | — | — |
| 2021-12-16 | $16.55 | $17.28 | 195,200 | — | — |
| 2021-12-15 | $16.83 | $17.57 | 257,500 | — | — |
| 2021-12-14 | $16.47 | $17.19 | 158,200 | — | — |
| 2021-12-13 | $16.45 | $17.17 | 308,500 | — | — |
| 2021-12-10 | $16.19 | $16.90 | 538,100 | — | — |
| 2021-12-09 | $16.60 | $17.33 | 100,000 | — | — |
| 2021-12-08 | $16.89 | $17.63 | 388,800 | — | — |
| 2021-12-07 | $16.82 | $17.56 | 231,800 | — | — |
| 2021-12-06 | $16.71 | $17.44 | 183,000 | — | — |
| 2021-12-03 | $16.56 | $17.29 | 234,500 | — | — |
| 2021-12-02 | $16.87 | $17.61 | 235,200 | — | — |
| 2021-12-01 | $16.73 | $17.47 | 406,100 | — | — |
| 2021-11-30 | $17.08 | $17.68 | 275,500 | — | — |
| 2021-11-29 | $17.57 | $18.19 | 281,900 | — | — |
| 2021-11-26 | $17.76 | $18.39 | 128,300 | — | — |
| 2021-11-24 | $18.14 | $18.78 | 102,100 | — | — |
| 2021-11-23 | $18.15 | $18.79 | 254,900 | — | — |
| 2021-11-22 | $18.36 | $19.01 | 247,600 | — | — |
| 2021-11-19 | $18.83 | $19.50 | 191,300 | — | — |
| 2021-11-18 | $19.07 | $19.75 | 265,200 | — | — |
| 2021-11-17 | $17.98 | $18.62 | 173,400 | — | — |
| 2021-11-16 | $18.26 | $18.91 | 182,300 | — | — |
| 2021-11-15 | $18.58 | $19.24 | 114,200 | — | — |
| 2021-11-12 | $18.50 | $19.15 | 130,100 | — | — |
| 2021-11-11 | $18.25 | $18.90 | 63,700 | — | — |
| 2021-11-10 | $18.32 | $18.97 | 110,500 | — | — |
| 2021-11-09 | $18.43 | $19.08 | 105,500 | — | — |
| 2021-11-08 | $18.43 | $19.08 | 122,600 | — | — |
| 2021-11-05 | $18.49 | $19.14 | 133,400 | — | — |
| 2021-11-04 | $18.40 | $19.05 | 185,100 | — | — |
| 2021-11-03 | $18.81 | $19.48 | 173,900 | — | — |
| 2021-11-02 | $18.62 | $19.28 | 298,200 | — | — |
| 2021-11-01 | $18.24 | $18.89 | 452,500 | — | — |
| 2021-10-29 | $17.16 | $17.77 | 267,200 | — | — |
| 2021-10-28 | $17.23 | $17.83 | 118,800 | — | — |
| 2021-10-27 | $17.19 | $17.80 | 287,800 | — | — |
| 2021-10-26 | $17.24 | $17.85 | 506,800 | — | — |
| 2021-10-25 | $17.11 | $17.72 | 637,100 | — | — |
| 2021-10-22 | $16.78 | $17.37 | 694,500 | — | — |
| 2021-10-21 | $16.98 | $17.58 | 193,900 | — | — |
| 2021-10-20 | $17.09 | $17.69 | 272,500 | — | — |
| 2021-10-19 | $17.08 | $17.68 | 556,300 | — | — |
| 2021-10-18 | $17.20 | $17.81 | 89,700 | — | — |
| 2021-10-15 | $17.06 | $17.66 | 90,600 | — | — |
| 2021-10-14 | $16.88 | $17.48 | 76,000 | — | — |
| 2021-10-13 | $16.83 | $17.43 | 189,200 | — | — |
| 2021-10-12 | $16.78 | $17.37 | 163,200 | — | — |
| 2021-10-11 | $16.24 | $16.81 | 117,100 | — | — |
| 2021-10-08 | $16.37 | $16.95 | 85,100 | — | — |
| 2021-10-07 | $16.30 | $16.88 | 187,000 | — | — |
| 2021-10-06 | $16.14 | $16.71 | 337,100 | — | — |
| 2021-10-05 | $16.35 | $16.93 | 94,600 | — | — |
| 2021-10-04 | $16.32 | $16.90 | 153,000 | — | — |
| 2021-10-01 | $16.62 | $17.21 | 245,200 | — | — |
| 2021-09-30 | $16.33 | $16.91 | 115,100 | — | — |
| 2021-09-29 | $16.55 | $17.14 | 198,700 | — | — |
| 2021-09-28 | $16.79 | $17.38 | 229,900 | — | — |
| 2021-09-27 | $17.30 | $17.91 | 111,900 | — | — |
| 2021-09-24 | $17.04 | $17.64 | 139,700 | — | — |
| 2021-09-23 | $17.13 | $17.74 | 199,500 | — | — |
| 2021-09-22 | $16.67 | $17.26 | 117,100 | — | — |
| 2021-09-21 | $16.52 | $17.10 | 197,800 | — | — |
| 2021-09-20 | $16.81 | $17.41 | 313,200 | — | — |
| 2021-09-17 | $17.56 | $18.18 | 285,600 | — | — |
| 2021-09-16 | $17.19 | $17.80 | 162,700 | — | — |
| 2021-09-15 | $17.09 | $17.69 | 171,600 | — | — |
| 2021-09-14 | $16.91 | $17.51 | 125,500 | — | — |
| 2021-09-13 | $17.15 | $17.76 | 260,100 | — | — |
| 2021-09-10 | $17.38 | $18.00 | 325,000 | — | — |
| 2021-09-09 | $17.48 | $18.10 | 230,300 | — | — |
| 2021-09-08 | $16.99 | $17.59 | 282,900 | — | — |
| 2021-09-07 | $16.57 | $17.16 | 445,800 | — | — |
| 2021-09-03 | $16.20 | $16.77 | 39,400 | — | — |
| 2021-09-02 | $16.25 | $16.83 | 144,000 | — | — |
| 2021-09-01 | $16.23 | $16.80 | 222,200 | — | — |
| 2021-08-31 | $16.48 | $16.58 | 549,000 | — | — |
| 2021-08-30 | $16.19 | $16.29 | 92,100 | — | — |
| 2021-08-27 | $16.25 | $16.35 | 122,600 | — | — |
| 2021-08-26 | $16.05 | $16.15 | 105,800 | — | — |
| 2021-08-25 | $16.04 | $16.14 | 96,800 | — | — |
| 2021-08-24 | $16.02 | $16.12 | 320,000 | — | — |
| 2021-08-23 | $15.68 | $15.78 | 285,600 | — | — |
| 2021-08-20 | $15.89 | $15.99 | 346,000 | — | — |
| 2021-08-19 | $16.35 | $16.45 | 855,100 | — | — |
| 2021-08-18 | $15.35 | $15.45 | 220,000 | — | — |
| 2021-08-17 | $15.60 | $15.70 | 124,800 | — | — |
| 2021-08-16 | $15.90 | $16.00 | 92,100 | — | — |
| 2021-08-13 | $16.22 | $16.32 | 54,900 | — | — |
| 2021-08-12 | $16.24 | $16.34 | 58,400 | — | — |
| 2021-08-11 | $16.06 | $16.16 | 100,100 | — | — |
| 2021-08-10 | $16.10 | $16.20 | 42,800 | — | — |
| 2021-08-09 | $16.10 | $16.20 | 217,400 | — | — |
| 2021-08-06 | $16.05 | $16.15 | 228,100 | — | — |
| 2021-08-05 | $15.45 | $15.55 | 363,800 | — | — |
| 2021-08-04 | $15.54 | $15.64 | 414,400 | — | — |
| 2021-08-03 | $15.50 | $15.60 | 139,100 | — | — |
| 2021-08-02 | $15.67 | $15.77 | 146,800 | — | — |
| 2021-07-30 | $15.65 | $15.75 | 145,600 | — | — |
| 2021-07-29 | $15.63 | $15.73 | 71,700 | — | — |
| 2021-07-28 | $15.68 | $15.78 | 67,500 | — | — |
| 2021-07-27 | $15.64 | $15.74 | 136,900 | — | — |
| 2021-07-26 | $15.64 | $15.74 | 96,200 | — | — |
| 2021-07-23 | $15.83 | $15.93 | 145,400 | — | — |
| 2021-07-22 | $15.81 | $15.91 | 96,000 | — | — |
| 2021-07-21 | $16.14 | $16.24 | 256,300 | — | — |
| 2021-07-20 | $15.70 | $15.80 | 140,400 | — | — |
| 2021-07-19 | $15.49 | $15.59 | 133,900 | — | — |
| 2021-07-16 | $15.79 | $15.89 | 105,900 | — | — |
| 2021-07-15 | $15.77 | $15.87 | 138,100 | — | — |
| 2021-07-14 | $15.82 | $15.92 | 209,500 | — | — |
| 2021-07-13 | $16.00 | $16.10 | 173,800 | — | — |
| 2021-07-12 | $16.00 | $16.10 | 121,600 | — | — |
| 2021-07-09 | $15.82 | $15.92 | 104,600 | — | — |
| 2021-07-08 | $15.81 | $15.91 | 197,400 | — | — |
| 2021-07-07 | $16.55 | $16.65 | 415,400 | — | — |
| 2021-07-06 | $16.70 | $16.81 | 264,500 | — | — |
| 2021-07-02 | $17.17 | $17.28 | 163,500 | — | — |
| 2021-07-01 | $17.34 | $17.45 | 299,200 | — | — |
| 2021-06-30 | $17.62 | $17.73 | 398,700 | — | — |
| 2021-06-29 | $17.78 | $17.89 | 177,000 | — | — |
| 2021-06-28 | $17.76 | $17.87 | 516,100 | — | — |
| 2021-06-25 | $17.55 | $17.66 | 207,600 | — | — |
| 2021-06-24 | $17.35 | $17.46 | 223,400 | — | — |
| 2021-06-23 | $17.38 | $17.49 | 300,300 | — | — |
| 2021-06-22 | $17.07 | $17.18 | 174,200 | — | — |
| 2021-06-21 | $16.91 | $17.02 | 210,600 | — | — |
| 2021-06-18 | $16.85 | $16.96 | 247,100 | — | — |
| 2021-06-17 | $17.26 | $17.37 | 247,300 | — | — |
| 2021-06-16 | $17.64 | $17.75 | 296,700 | — | — |
| 2021-06-15 | $17.51 | $17.62 | 209,300 | — | — |
| 2021-06-14 | $17.76 | $17.87 | 294,900 | — | — |
| 2021-06-11 | $17.90 | $18.01 | 334,200 | — | — |
| 2021-06-10 | $17.55 | $17.66 | 164,100 | — | — |
| 2021-06-09 | $17.40 | $17.51 | 293,900 | — | — |
| 2021-06-08 | $17.11 | $17.22 | 145,700 | — | — |
| 2021-06-07 | $17.87 | $17.98 | 496,100 | — | — |
| 2021-06-04 | $17.77 | $17.88 | 300,700 | — | — |
| 2021-06-03 | $17.11 | $17.22 | 350,400 | — | — |
| 2021-06-02 | $16.93 | $17.04 | 386,600 | — | — |
| 2021-06-01 | $16.78 | $16.89 | 248,100 | — | — |
| 2021-05-28 | $16.91 | $16.91 | 341,400 | — | — |
| 2021-05-27 | $16.44 | $16.44 | 331,500 | — | — |
| 2021-05-26 | $15.88 | $15.88 | 205,500 | — | — |
| 2021-05-25 | $15.82 | $15.82 | 576,500 | — | — |
| 2021-05-24 | $15.54 | $15.54 | 627,200 | — | — |
| 2021-05-21 | $14.92 | $14.92 | 277,500 | — | — |
| 2021-05-20 | $14.95 | $14.95 | 535,100 | — | — |
| 2021-05-19 | $14.46 | $14.46 | 168,800 | — | — |
| 2021-05-18 | $14.47 | $14.47 | 180,500 | — | — |
| 2021-05-17 | $14.36 | $14.36 | 147,400 | — | — |
| 2021-05-14 | $14.38 | $14.38 | 201,700 | — | — |
| 2021-05-13 | $13.97 | $13.97 | 261,700 | — | — |
| 2021-05-12 | $14.49 | $14.49 | 227,100 | — | — |
| 2021-05-11 | $15.15 | $15.15 | 212,700 | — | — |
| 2021-05-10 | $15.19 | $15.19 | 149,900 | — | — |
| 2021-05-07 | $15.24 | $15.24 | 226,300 | — | — |
| 2021-05-06 | $14.86 | $14.86 | 371,600 | — | — |
| 2021-05-05 | $13.98 | $13.98 | 261,300 | — | — |
| 2021-05-04 | $13.75 | $13.75 | 248,600 | — | — |
| 2021-05-03 | $13.70 | $13.70 | 198,800 | — | — |
| 2021-04-30 | $13.85 | $13.85 | 169,600 | — | — |
| 2021-04-29 | $14.02 | $14.02 | 285,600 | — | — |
| 2021-04-28 | $14.10 | $14.10 | 450,400 | — | — |
| 2021-04-27 | $14.48 | $14.48 | 352,900 | — | — |
| 2021-04-26 | $15.21 | $15.21 | 1,017,100 | — | — |
| 2021-04-23 | $15.36 | $15.36 | 513,200 | — | — |
| 2021-04-22 | $15.27 | $15.27 | 382,300 | — | — |
| 2021-04-21 | $15.05 | $15.05 | 608,100 | — | — |
| 2021-04-20 | $15.04 | $15.04 | 297,900 | — | — |
| 2021-04-19 | $15.55 | $15.55 | 254,100 | — | — |
| 2021-04-16 | $15.50 | $15.50 | 275,900 | — | — |
| 2021-04-15 | $15.54 | $15.54 | 196,000 | — | — |
| 2021-04-14 | $15.70 | $15.70 | 177,300 | — | — |
| 2021-04-13 | $15.78 | $15.78 | 220,100 | — | — |
| 2021-04-12 | $15.96 | $15.96 | 176,000 | — | — |
| 2021-04-09 | $16.20 | $16.20 | 197,000 | — | — |
| 2021-04-08 | $16.12 | $16.12 | 311,400 | — | — |
| 2021-04-07 | $15.78 | $15.78 | 463,900 | — | — |
| 2021-04-06 | $15.90 | $15.90 | 337,700 | — | — |
| 2021-04-05 | $16.51 | $16.51 | 212,700 | — | — |
| 2021-04-01 | $17.16 | $17.16 | 215,900 | — | — |
| 2021-03-31 | $17.42 | $17.42 | 356,100 | — | — |
| 2021-03-30 | $17.04 | $17.04 | 299,700 | — | — |
| 2021-03-29 | $17.10 | $17.10 | 547,500 | — | — |
| 2021-03-26 | $17.00 | $17.00 | 736,500 | — | — |
| 2021-03-25 | $16.21 | $16.21 | 578,100 | — | — |
| 2021-03-24 | $16.07 | $16.07 | 433,300 | — | — |
| 2021-03-23 | $16.37 | $16.37 | 561,800 | — | — |
| 2021-03-22 | $16.50 | $16.50 | 442,300 | — | — |
| 2021-03-19 | $17.14 | $17.14 | 1,182,300 | — | — |
| 2021-03-18 | $17.64 | $17.64 | 367,700 | — | — |
| 2021-03-17 | $18.24 | $18.24 | 589,600 | — | — |
| 2021-03-16 | $17.84 | $17.84 | 368,400 | — | — |
| 2021-03-15 | $17.91 | $17.91 | 274,600 | — | — |
| 2021-03-12 | $17.72 | $17.72 | 110,600 | — | — |
| 2021-03-11 | $17.67 | $17.67 | 311,700 | — | — |
| 2021-03-10 | $17.16 | $17.16 | 167,000 | — | — |
| 2021-03-09 | $17.32 | $17.32 | 693,100 | — | — |
| 2021-03-08 | $18.23 | $18.23 | 511,200 | — | — |
| 2021-03-05 | $19.40 | $19.40 | 441,700 | — | — |
| 2021-03-04 | $19.50 | $19.50 | 288,900 | — | — |
| 2021-03-03 | $19.77 | $19.77 | 148,100 | — | — |
| 2021-03-02 | $20.19 | $20.19 | 303,600 | — | — |
| 2021-03-01 | $20.90 | $20.90 | 461,800 | — | — |
| 2021-02-26 | $19.35 | $19.35 | 270,400 | — | — |
| 2021-02-25 | $19.75 | $19.75 | 407,000 | — | — |
| 2021-02-24 | $20.74 | $20.74 | 322,400 | — | — |
| 2021-02-23 | $19.61 | $19.61 | 680,100 | — | — |
| 2021-02-22 | $19.61 | $19.61 | 928,800 | — | — |
| 2021-02-19 | $21.21 | $21.21 | 212,300 | — | — |
| 2021-02-18 | $21.00 | $21.00 | 393,500 | — | — |
| 2021-02-17 | $21.70 | $21.70 | 576,700 | — | — |
| 2021-02-16 | $22.38 | $22.38 | 227,000 | — | — |
| 2021-02-12 | $22.37 | $22.37 | 178,300 | — | — |
| 2021-02-11 | $21.76 | $21.76 | 388,400 | — | — |
| 2021-02-10 | $21.74 | $21.74 | 507,100 | — | — |
| 2021-02-09 | $22.25 | $22.25 | 446,700 | — | — |
| 2021-02-08 | $22.68 | $22.68 | 493,700 | — | — |
| 2021-02-05 | $22.08 | $22.08 | 363,700 | — | — |
| 2021-02-04 | $21.01 | $21.01 | 369,000 | — | — |
| 2021-02-03 | $20.91 | $20.91 | 426,500 | — | — |
| 2021-02-02 | $20.00 | $20.00 | 920,800 | — | — |
| 2021-02-01 | $18.74 | $18.74 | 477,300 | — | — |
| 2021-01-29 | $17.85 | $17.85 | 1,525,700 | — | — |
| 2021-01-28 | $18.40 | $18.40 | 2,246,000 | — | — |
| 2021-01-27 | $17.94 | $17.94 | 2,206,000 | — | — |
| 2021-01-26 | $18.93 | $18.93 | 1,226,600 | — | — |
| 2021-01-25 | $19.00 | $19.00 | 2,064,600 | — | — |
| 2021-01-22 | $21.02 | $21.02 | 15,585,200 | — | — |