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
- 2012-05-14 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 | $11.98 | $11.98 | 102,600 | — | — |
| 2021-12-30 | $11.76 | $11.76 | 213,100 | — | — |
| 2021-12-29 | $12.03 | $12.03 | 87,700 | — | — |
| 2021-12-28 | $11.86 | $11.86 | 138,800 | — | — |
| 2021-12-27 | $12.27 | $12.27 | 71,700 | — | — |
| 2021-12-23 | $12.57 | $12.57 | 84,900 | — | — |
| 2021-12-22 | $12.18 | $12.18 | 44,200 | — | — |
| 2021-12-21 | $12.00 | $12.00 | 51,300 | — | — |
| 2021-12-20 | $11.79 | $11.79 | 68,600 | — | — |
| 2021-12-17 | $12.20 | $12.20 | 162,700 | — | — |
| 2021-12-16 | $12.07 | $12.07 | 87,000 | — | — |
| 2021-12-15 | $12.36 | $12.36 | 185,300 | — | — |
| 2021-12-14 | $11.72 | $11.72 | 95,900 | — | — |
| 2021-12-13 | $12.35 | $12.35 | 98,300 | — | — |
| 2021-12-10 | $12.66 | $12.66 | 80,000 | — | — |
| 2021-12-09 | $12.74 | $12.74 | 87,100 | — | — |
| 2021-12-08 | $13.44 | $13.44 | 58,800 | — | — |
| 2021-12-07 | $13.36 | $13.36 | 124,700 | — | — |
| 2021-12-06 | $12.90 | $12.90 | 67,100 | — | — |
| 2021-12-03 | $12.90 | $12.90 | 87,200 | — | — |
| 2021-12-02 | $13.48 | $13.48 | 87,400 | — | — |
| 2021-12-01 | $13.16 | $13.16 | 129,500 | — | — |
| 2021-11-30 | $13.76 | $13.76 | 189,400 | — | — |
| 2021-11-29 | $13.89 | $13.89 | 131,300 | — | — |
| 2021-11-26 | $14.10 | $14.10 | 93,100 | — | — |
| 2021-11-24 | $14.81 | $14.81 | 63,000 | — | — |
| 2021-11-23 | $14.67 | $14.67 | 88,400 | — | — |
| 2021-11-22 | $14.74 | $14.74 | 116,800 | — | — |
| 2021-11-19 | $14.99 | $14.99 | 113,000 | — | — |
| 2021-11-18 | $15.40 | $15.40 | 149,000 | — | — |
| 2021-11-17 | $15.77 | $15.77 | 128,900 | — | — |
| 2021-11-16 | $16.31 | $16.31 | 71,500 | — | — |
| 2021-11-15 | $16.23 | $16.23 | 76,400 | — | — |
| 2021-11-12 | $16.55 | $16.55 | 53,200 | — | — |
| 2021-11-11 | $16.56 | $16.56 | 42,700 | — | — |
| 2021-11-10 | $16.67 | $16.67 | 119,100 | — | — |
| 2021-11-09 | $17.10 | $17.10 | 244,600 | — | — |
| 2021-11-08 | $19.38 | $19.38 | 88,300 | — | — |
| 2021-11-05 | $19.66 | $19.66 | 121,600 | — | — |
| 2021-11-04 | $19.35 | $19.35 | 181,900 | — | — |
| 2021-11-03 | $17.91 | $17.91 | 204,500 | — | — |
| 2021-11-02 | $16.72 | $16.72 | 81,100 | — | — |
| 2021-11-01 | $16.77 | $16.77 | 105,700 | — | — |
| 2021-10-29 | $16.47 | $16.47 | 127,600 | — | — |
| 2021-10-28 | $16.57 | $16.57 | 182,300 | — | — |
| 2021-10-27 | $16.90 | $16.90 | 83,100 | — | — |
| 2021-10-26 | $17.28 | $17.28 | 138,000 | — | — |
| 2021-10-25 | $17.29 | $17.29 | 90,300 | — | — |
| 2021-10-22 | $17.15 | $17.15 | 40,300 | — | — |
| 2021-10-21 | $17.32 | $17.32 | 73,900 | — | — |
| 2021-10-20 | $17.29 | $17.29 | 37,200 | — | — |
| 2021-10-19 | $17.07 | $17.07 | 59,400 | — | — |
| 2021-10-18 | $17.05 | $17.05 | 80,300 | — | — |
| 2021-10-15 | $17.37 | $17.37 | 74,700 | — | — |
| 2021-10-14 | $17.36 | $17.36 | 38,100 | — | — |
| 2021-10-13 | $17.24 | $17.24 | 28,500 | — | — |
| 2021-10-12 | $17.01 | $17.01 | 36,600 | — | — |
| 2021-10-11 | $16.97 | $16.97 | 26,000 | — | — |
| 2021-10-08 | $17.12 | $17.12 | 26,300 | — | — |
| 2021-10-07 | $17.24 | $17.24 | 52,400 | — | — |
| 2021-10-06 | $17.03 | $17.03 | 58,900 | — | — |
| 2021-10-05 | $17.38 | $17.38 | 37,900 | — | — |
| 2021-10-04 | $17.63 | $17.63 | 64,800 | — | — |
| 2021-10-01 | $18.14 | $18.14 | 51,900 | — | — |
| 2021-09-30 | $17.72 | $17.72 | 41,100 | — | — |
| 2021-09-29 | $17.65 | $17.65 | 54,800 | — | — |
| 2021-09-28 | $18.02 | $18.02 | 42,100 | — | — |
| 2021-09-27 | $18.71 | $18.71 | 52,500 | — | — |
| 2021-09-24 | $18.21 | $18.21 | 49,000 | — | — |
| 2021-09-23 | $18.39 | $18.39 | 103,500 | — | — |
| 2021-09-22 | $17.32 | $17.32 | 95,200 | — | — |
| 2021-09-21 | $16.73 | $16.73 | 92,200 | — | — |
| 2021-09-20 | $17.01 | $17.01 | 173,500 | — | — |
| 2021-09-17 | $18.63 | $18.63 | 436,700 | — | — |
| 2021-09-16 | $18.93 | $18.93 | 72,200 | — | — |
| 2021-09-15 | $18.87 | $18.87 | 44,800 | — | — |
| 2021-09-14 | $18.69 | $18.69 | 83,700 | — | — |
| 2021-09-13 | $18.85 | $18.85 | 91,500 | — | — |
| 2021-09-10 | $19.11 | $19.11 | 65,700 | — | — |
| 2021-09-09 | $19.27 | $19.27 | 82,800 | — | — |
| 2021-09-08 | $19.87 | $19.87 | 66,500 | — | — |
| 2021-09-07 | $19.99 | $19.99 | 121,200 | — | — |
| 2021-09-03 | $20.90 | $20.90 | 77,400 | — | — |
| 2021-09-02 | $20.80 | $20.80 | 84,600 | — | — |
| 2021-09-01 | $20.82 | $20.82 | 103,400 | — | — |
| 2021-08-31 | $20.21 | $20.21 | 112,500 | — | — |
| 2021-08-30 | $20.13 | $20.13 | 71,800 | — | — |
| 2021-08-27 | $20.52 | $20.52 | 237,300 | — | — |
| 2021-08-26 | $18.21 | $18.21 | 50,300 | — | — |
| 2021-08-25 | $18.35 | $18.35 | 46,700 | — | — |
| 2021-08-24 | $18.43 | $18.43 | 50,700 | — | — |
| 2021-08-23 | $18.22 | $18.22 | 96,800 | — | — |
| 2021-08-20 | $17.50 | $17.50 | 110,400 | — | — |
| 2021-08-19 | $17.10 | $17.10 | 68,800 | — | — |
| 2021-08-18 | $17.13 | $17.13 | 79,200 | — | — |
| 2021-08-17 | $16.99 | $16.99 | 71,900 | — | — |
| 2021-08-16 | $16.81 | $16.81 | 138,900 | — | — |
| 2021-08-13 | $17.39 | $17.39 | 97,300 | — | — |
| 2021-08-12 | $17.75 | $17.75 | 101,000 | — | — |
| 2021-08-11 | $18.30 | $18.30 | 80,900 | — | — |
| 2021-08-10 | $18.40 | $18.40 | 51,900 | — | — |
| 2021-08-09 | $18.72 | $18.72 | 29,000 | — | — |
| 2021-08-06 | $18.90 | $18.90 | 60,000 | — | — |
| 2021-08-05 | $18.91 | $18.91 | 60,600 | — | — |
| 2021-08-04 | $18.82 | $18.82 | 53,800 | — | — |
| 2021-08-03 | $19.39 | $19.39 | 84,400 | — | — |
| 2021-08-02 | $19.02 | $19.02 | 71,500 | — | — |
| 2021-07-30 | $18.53 | $18.53 | 60,300 | — | — |
| 2021-07-29 | $18.80 | $18.80 | 70,300 | — | — |
| 2021-07-28 | $18.94 | $18.94 | 71,300 | — | — |
| 2021-07-27 | $18.69 | $18.69 | 72,300 | — | — |
| 2021-07-26 | $19.14 | $19.14 | 48,500 | — | — |
| 2021-07-23 | $19.27 | $19.27 | 68,000 | — | — |
| 2021-07-22 | $19.53 | $19.53 | 69,200 | — | — |
| 2021-07-21 | $19.83 | $19.83 | 59,400 | — | — |
| 2021-07-20 | $19.41 | $19.41 | 131,000 | — | — |
| 2021-07-19 | $18.86 | $18.86 | 80,800 | — | — |
| 2021-07-16 | $18.92 | $18.92 | 76,900 | — | — |
| 2021-07-15 | $18.97 | $18.97 | 118,000 | — | — |
| 2021-07-14 | $19.13 | $19.13 | 85,900 | — | — |
| 2021-07-13 | $19.52 | $19.52 | 55,600 | — | — |
| 2021-07-12 | $19.76 | $19.76 | 60,000 | — | — |
| 2021-07-09 | $19.79 | $19.79 | 49,400 | — | — |
| 2021-07-08 | $19.41 | $19.41 | 97,500 | — | — |
| 2021-07-07 | $20.19 | $20.19 | 87,900 | — | — |
| 2021-07-06 | $20.21 | $20.21 | 162,500 | — | — |
| 2021-07-02 | $20.50 | $20.50 | 94,900 | — | — |
| 2021-07-01 | $20.55 | $20.55 | 111,500 | — | — |
| 2021-06-30 | $20.52 | $20.52 | 192,900 | — | — |
| 2021-06-29 | $19.72 | $19.72 | 177,800 | — | — |
| 2021-06-28 | $20.99 | $20.99 | 148,200 | — | — |
| 2021-06-25 | $22.02 | $22.02 | 3,040,100 | — | — |
| 2021-06-24 | $21.45 | $21.45 | 236,900 | — | — |
| 2021-06-23 | $21.21 | $21.21 | 171,400 | — | — |
| 2021-06-22 | $21.86 | $21.86 | 164,000 | — | — |
| 2021-06-21 | $21.55 | $21.55 | 189,300 | — | — |
| 2021-06-18 | $20.64 | $20.64 | 565,400 | — | — |
| 2021-06-17 | $20.59 | $20.59 | 171,800 | — | — |
| 2021-06-16 | $20.70 | $20.70 | 367,900 | — | — |
| 2021-06-15 | $19.19 | $19.19 | 147,900 | — | — |
| 2021-06-14 | $19.38 | $19.38 | 178,400 | — | — |
| 2021-06-11 | $18.94 | $18.94 | 126,400 | — | — |
| 2021-06-10 | $18.78 | $18.78 | 261,800 | — | — |
| 2021-06-09 | $17.55 | $17.55 | 94,900 | — | — |
| 2021-06-08 | $17.83 | $17.83 | 134,700 | — | — |
| 2021-06-07 | $17.90 | $17.90 | 184,400 | — | — |
| 2021-06-04 | $17.89 | $17.89 | 145,400 | — | — |
| 2021-06-03 | $17.23 | $17.23 | 113,200 | — | — |
| 2021-06-02 | $17.33 | $17.33 | 145,900 | — | — |
| 2021-06-01 | $17.84 | $17.84 | 114,100 | — | — |
| 2021-05-28 | $18.06 | $18.06 | 81,700 | — | — |
| 2021-05-27 | $17.94 | $17.94 | 133,500 | — | — |
| 2021-05-26 | $17.71 | $17.71 | 94,800 | — | — |
| 2021-05-25 | $17.56 | $17.56 | 140,200 | — | — |
| 2021-05-24 | $18.02 | $18.02 | 100,900 | — | — |
| 2021-05-21 | $18.32 | $18.32 | 94,200 | — | — |
| 2021-05-20 | $18.74 | $18.74 | 185,400 | — | — |
| 2021-05-19 | $17.63 | $17.63 | 93,200 | — | — |
| 2021-05-18 | $17.74 | $17.74 | 140,500 | — | — |
| 2021-05-17 | $17.62 | $17.62 | 329,900 | — | — |
| 2021-05-14 | $20.56 | $20.56 | 190,400 | — | — |
| 2021-05-13 | $19.91 | $19.91 | 107,100 | — | — |
| 2021-05-12 | $19.86 | $19.86 | 158,100 | — | — |
| 2021-05-11 | $19.91 | $19.91 | 117,200 | — | — |
| 2021-05-10 | $19.37 | $19.37 | 97,200 | — | — |
| 2021-05-07 | $19.27 | $19.27 | 112,400 | — | — |
| 2021-05-06 | $19.35 | $19.35 | 176,900 | — | — |
| 2021-05-05 | $20.23 | $20.23 | 76,300 | — | — |
| 2021-05-04 | $20.03 | $20.03 | 89,000 | — | — |
| 2021-05-03 | $20.87 | $20.87 | 125,200 | — | — |
| 2021-04-30 | $20.64 | $20.64 | 133,700 | — | — |
| 2021-04-29 | $20.75 | $20.75 | 110,300 | — | — |
| 2021-04-28 | $20.67 | $20.67 | 110,800 | — | — |
| 2021-04-27 | $20.05 | $20.05 | 86,800 | — | — |
| 2021-04-26 | $20.17 | $20.17 | 131,100 | — | — |
| 2021-04-23 | $20.38 | $20.38 | 116,700 | — | — |
| 2021-04-22 | $19.89 | $19.89 | 126,300 | — | — |
| 2021-04-21 | $19.91 | $19.91 | 214,400 | — | — |
| 2021-04-20 | $19.87 | $19.87 | 84,500 | — | — |
| 2021-04-19 | $20.12 | $20.12 | 68,900 | — | — |
| 2021-04-16 | $20.67 | $20.67 | 78,600 | — | — |
| 2021-04-15 | $21.21 | $21.21 | 72,700 | — | — |
| 2021-04-14 | $20.76 | $20.76 | 86,000 | — | — |
| 2021-04-13 | $20.76 | $20.76 | 67,700 | — | — |
| 2021-04-12 | $20.59 | $20.59 | 90,100 | — | — |
| 2021-04-09 | $21.07 | $21.07 | 96,700 | — | — |
| 2021-04-08 | $21.03 | $21.03 | 102,200 | — | — |
| 2021-04-07 | $20.61 | $20.61 | 92,800 | — | — |
| 2021-04-06 | $20.62 | $20.62 | 88,200 | — | — |
| 2021-04-05 | $21.06 | $21.06 | 211,400 | — | — |
| 2021-04-01 | $20.87 | $20.87 | 126,400 | — | — |
| 2021-03-31 | $19.82 | $19.82 | 84,400 | — | — |
| 2021-03-30 | $19.24 | $19.24 | 70,000 | — | — |
| 2021-03-29 | $19.57 | $19.57 | 117,900 | — | — |
| 2021-03-26 | $20.70 | $20.70 | 104,900 | — | — |
| 2021-03-25 | $20.60 | $20.60 | 141,800 | — | — |
| 2021-03-24 | $20.32 | $20.32 | 160,600 | — | — |
| 2021-03-23 | $21.44 | $21.44 | 260,200 | — | — |
| 2021-03-22 | $22.25 | $22.25 | 332,500 | — | — |
| 2021-03-19 | $21.40 | $21.40 | 615,400 | — | — |
| 2021-03-18 | $21.58 | $21.58 | 259,000 | — | — |
| 2021-03-17 | $21.93 | $21.93 | 268,100 | — | — |
| 2021-03-16 | $22.19 | $22.19 | 185,400 | — | — |
| 2021-03-15 | $22.33 | $22.33 | 149,200 | — | — |
| 2021-03-12 | $22.48 | $22.48 | 118,600 | — | — |
| 2021-03-11 | $22.46 | $22.46 | 204,900 | — | — |
| 2021-03-10 | $21.99 | $21.99 | 140,400 | — | — |
| 2021-03-09 | $21.48 | $21.48 | 146,500 | — | — |
| 2021-03-08 | $20.81 | $20.81 | 246,300 | — | — |
| 2021-03-05 | $19.71 | $19.71 | 437,500 | — | — |
| 2021-03-04 | $21.88 | $21.88 | 289,200 | — | — |
| 2021-03-03 | $23.43 | $23.43 | 231,800 | — | — |
| 2021-03-02 | $22.95 | $22.95 | 227,400 | — | — |
| 2021-03-01 | $21.49 | $21.49 | 292,700 | — | — |
| 2021-02-26 | $21.74 | $21.74 | 268,100 | — | — |
| 2021-02-25 | $23.29 | $23.29 | 930,500 | — | — |
| 2021-02-24 | $25.10 | $25.10 | 112,100 | — | — |
| 2021-02-23 | $24.07 | $24.07 | 65,000 | — | — |
| 2021-02-22 | $24.61 | $24.61 | 90,000 | — | — |
| 2021-02-19 | $25.74 | $25.74 | 72,500 | — | — |
| 2021-02-18 | $24.98 | $24.98 | 123,600 | — | — |
| 2021-02-17 | $25.35 | $25.35 | 156,900 | — | — |
| 2021-02-16 | $25.04 | $25.04 | 120,500 | — | — |
| 2021-02-12 | $25.36 | $25.36 | 209,400 | — | — |
| 2021-02-11 | $26.36 | $26.36 | 158,900 | — | — |
| 2021-02-10 | $26.44 | $26.44 | 100,900 | — | — |
| 2021-02-09 | $26.99 | $26.99 | 64,600 | — | — |
| 2021-02-08 | $27.38 | $27.38 | 96,400 | — | — |
| 2021-02-05 | $27.32 | $27.32 | 77,400 | — | — |
| 2021-02-04 | $27.98 | $27.98 | 44,900 | — | — |
| 2021-02-03 | $27.34 | $27.34 | 90,300 | — | — |
| 2021-02-02 | $26.97 | $26.97 | 95,000 | — | — |
| 2021-02-01 | $25.43 | $25.43 | 87,500 | — | — |
| 2021-01-29 | $24.69 | $24.69 | 122,900 | — | — |
| 2021-01-28 | $26.44 | $26.44 | 101,800 | — | — |
| 2021-01-27 | $26.89 | $26.89 | 139,600 | — | — |
| 2021-01-26 | $28.41 | $28.41 | 139,600 | — | — |
| 2021-01-25 | $27.99 | $27.99 | 110,500 | — | — |
| 2021-01-22 | $27.26 | $27.26 | 175,400 | — | — |
| 2021-01-21 | $27.01 | $27.01 | 148,300 | — | — |
| 2021-01-20 | $26.34 | $26.34 | 171,700 | — | — |
| 2021-01-19 | $24.02 | $24.02 | 144,900 | — | — |
| 2021-01-15 | $22.75 | $22.75 | 139,300 | — | — |
| 2021-01-14 | $21.71 | $21.71 | 110,900 | — | — |
| 2021-01-13 | $20.51 | $20.51 | 65,800 | — | — |
| 2021-01-12 | $20.52 | $20.52 | 269,100 | — | — |
| 2021-01-11 | $18.38 | $18.38 | 99,400 | — | — |
| 2021-01-08 | $18.84 | $18.84 | 115,200 | — | — |
| 2021-01-07 | $19.22 | $19.22 | 82,700 | — | — |
| 2021-01-06 | $19.49 | $19.49 | 80,300 | — | — |
| 2021-01-05 | $19.16 | $19.16 | 71,500 | — | — |
| 2021-01-04 | $19.25 | $19.25 | 82,900 | — | — |