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
- 2013-06-27 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 | $17.17 | $23.80 | 13,300 | — | — |
| 2021-12-30 | $16.81 | $23.30 | 13,700 | — | — |
| 2021-12-29 | $16.81 | $23.30 | 3,500 | — | — |
| 2021-12-28 | $16.72 | $23.18 | 12,900 | — | — |
| 2021-12-27 | $16.77 | $23.25 | 34,200 | — | — |
| 2021-12-23 | $16.70 | $23.15 | 81,100 | — | — |
| 2021-12-22 | $16.40 | $22.73 | 53,900 | — | — |
| 2021-12-21 | $16.16 | $22.40 | 30,100 | — | — |
| 2021-12-20 | $16.19 | $22.44 | 17,700 | — | — |
| 2021-12-17 | $16.52 | $22.90 | 11,500 | — | — |
| 2021-12-16 | $16.43 | $22.78 | 7,900 | — | — |
| 2021-12-15 | $16.28 | $22.57 | 64,000 | — | — |
| 2021-12-14 | $16.59 | $23.00 | 43,700 | — | — |
| 2021-12-13 | $16.50 | $22.87 | 31,500 | — | — |
| 2021-12-10 | $16.42 | $22.76 | 24,900 | — | — |
| 2021-12-09 | $16.25 | $22.53 | 9,700 | — | — |
| 2021-12-08 | $16.43 | $22.54 | 52,300 | — | — |
| 2021-12-07 | $15.96 | $21.90 | 19,100 | — | — |
| 2021-12-06 | $16.10 | $22.09 | 21,700 | — | — |
| 2021-12-03 | $16.06 | $22.03 | 10,600 | — | — |
| 2021-12-02 | $16.07 | $22.05 | 18,500 | — | — |
| 2021-12-01 | $15.98 | $21.92 | 21,900 | — | — |
| 2021-11-30 | $16.09 | $22.07 | 14,900 | — | — |
| 2021-11-29 | $16.17 | $22.18 | 11,400 | — | — |
| 2021-11-26 | $16.21 | $22.24 | 23,200 | — | — |
| 2021-11-24 | $16.25 | $22.29 | 7,000 | — | — |
| 2021-11-23 | $16.08 | $22.06 | 18,100 | — | — |
| 2021-11-22 | $16.20 | $22.23 | 7,300 | — | — |
| 2021-11-19 | $16.25 | $22.29 | 7,500 | — | — |
| 2021-11-18 | $16.25 | $22.29 | 69,900 | — | — |
| 2021-11-17 | $16.13 | $22.13 | 3,100 | — | — |
| 2021-11-16 | $16.51 | $22.65 | 8,900 | — | — |
| 2021-11-15 | $16.68 | $22.88 | 20,500 | — | — |
| 2021-11-12 | $16.71 | $22.92 | 8,000 | — | — |
| 2021-11-11 | $16.68 | $22.88 | 41,600 | — | — |
| 2021-11-10 | $16.58 | $22.75 | 42,000 | — | — |
| 2021-11-09 | $16.67 | $22.87 | 14,100 | — | — |
| 2021-11-08 | $16.53 | $22.68 | 14,700 | — | — |
| 2021-11-05 | $16.64 | $22.83 | 15,600 | — | — |
| 2021-11-04 | $16.50 | $22.64 | 8,800 | — | — |
| 2021-11-03 | $16.44 | $22.55 | 4,900 | — | — |
| 2021-11-02 | $16.37 | $22.46 | 9,300 | — | — |
| 2021-11-01 | $16.63 | $22.82 | 10,600 | — | — |
| 2021-10-29 | $16.00 | $21.95 | 32,900 | — | — |
| 2021-10-28 | $15.62 | $21.43 | 12,000 | — | — |
| 2021-10-27 | $15.94 | $21.87 | 17,100 | — | — |
| 2021-10-26 | $16.12 | $22.12 | 8,200 | — | — |
| 2021-10-25 | $15.98 | $21.92 | 11,500 | — | — |
| 2021-10-22 | $15.80 | $21.68 | 26,300 | — | — |
| 2021-10-21 | $15.72 | $21.57 | 5,900 | — | — |
| 2021-10-20 | $15.74 | $21.59 | 10,600 | — | — |
| 2021-10-19 | $15.68 | $21.51 | 8,900 | — | — |
| 2021-10-18 | $15.68 | $21.51 | 11,200 | — | — |
| 2021-10-15 | $15.62 | $21.43 | 7,700 | — | — |
| 2021-10-14 | $15.66 | $21.48 | 10,200 | — | — |
| 2021-10-13 | $15.45 | $21.20 | 14,400 | — | — |
| 2021-10-12 | $15.16 | $20.80 | 22,200 | — | — |
| 2021-10-11 | $15.37 | $21.09 | 7,700 | — | — |
| 2021-10-08 | $15.74 | $21.59 | 14,700 | — | — |
| 2021-10-07 | $15.75 | $21.61 | 11,500 | — | — |
| 2021-10-06 | $15.74 | $21.59 | 16,100 | — | — |
| 2021-10-05 | $15.89 | $21.80 | 20,500 | — | — |
| 2021-10-04 | $15.83 | $21.72 | 9,900 | — | — |
| 2021-10-01 | $15.89 | $21.80 | 63,300 | — | — |
| 2021-09-30 | $15.58 | $21.37 | 6,100 | — | — |
| 2021-09-29 | $15.39 | $21.11 | 12,200 | — | — |
| 2021-09-28 | $15.85 | $21.74 | 20,400 | — | — |
| 2021-09-27 | $16.27 | $22.32 | 8,500 | — | — |
| 2021-09-24 | $15.94 | $21.87 | 23,900 | — | — |
| 2021-09-23 | $15.90 | $21.81 | 10,100 | — | — |
| 2021-09-22 | $15.35 | $21.06 | 20,300 | — | — |
| 2021-09-21 | $15.44 | $21.18 | 9,300 | — | — |
| 2021-09-20 | $15.50 | $21.26 | 31,700 | — | — |
| 2021-09-17 | $15.69 | $21.53 | 16,300 | — | — |
| 2021-09-16 | $16.24 | $22.28 | 34,200 | — | — |
| 2021-09-15 | $14.96 | $20.52 | 60,200 | — | — |
| 2021-09-14 | $15.37 | $21.09 | 23,800 | — | — |
| 2021-09-13 | $15.45 | $21.20 | 51,600 | — | — |
| 2021-09-10 | $15.30 | $20.99 | 33,800 | — | — |
| 2021-09-09 | $15.84 | $21.73 | 16,900 | — | — |
| 2021-09-08 | $16.13 | $21.90 | 33,700 | — | — |
| 2021-09-07 | $16.18 | $21.96 | 18,600 | — | — |
| 2021-09-03 | $16.20 | $21.99 | 17,200 | — | — |
| 2021-09-02 | $16.25 | $22.06 | 39,300 | — | — |
| 2021-09-01 | $16.25 | $22.06 | 19,900 | — | — |
| 2021-08-31 | $16.24 | $22.05 | 27,100 | — | — |
| 2021-08-30 | $16.02 | $21.75 | 22,900 | — | — |
| 2021-08-27 | $16.28 | $22.10 | 15,500 | — | — |
| 2021-08-26 | $16.15 | $21.92 | 59,500 | — | — |
| 2021-08-25 | $15.69 | $21.30 | 27,000 | — | — |
| 2021-08-24 | $15.95 | $21.65 | 16,900 | — | — |
| 2021-08-23 | $15.69 | $21.30 | 28,400 | — | — |
| 2021-08-20 | $15.49 | $21.03 | 18,000 | — | — |
| 2021-08-19 | $15.58 | $21.15 | 24,300 | — | — |
| 2021-08-18 | $16.30 | $22.13 | 28,000 | — | — |
| 2021-08-17 | $16.00 | $21.72 | 106,000 | — | — |
| 2021-08-16 | $16.40 | $22.26 | 13,900 | — | — |
| 2021-08-13 | $16.13 | $21.90 | 8,600 | — | — |
| 2021-08-12 | $16.43 | $22.30 | 4,200 | — | — |
| 2021-08-11 | $16.48 | $22.37 | 6,600 | — | — |
| 2021-08-10 | $16.77 | $22.76 | 7,400 | — | — |
| 2021-08-09 | $16.83 | $22.85 | 12,200 | — | — |
| 2021-08-06 | $16.52 | $22.43 | 10,500 | — | — |
| 2021-08-05 | $16.43 | $22.30 | 13,000 | — | — |
| 2021-08-04 | $16.34 | $22.18 | 19,500 | — | — |
| 2021-08-03 | $16.89 | $22.93 | 39,300 | — | — |
| 2021-08-02 | $16.35 | $22.19 | 15,800 | — | — |
| 2021-07-30 | $15.96 | $21.67 | 14,500 | — | — |
| 2021-07-29 | $15.72 | $21.34 | 18,300 | — | — |
| 2021-07-28 | $15.27 | $20.73 | 10,100 | — | — |
| 2021-07-27 | $15.19 | $20.62 | 32,100 | — | — |
| 2021-07-26 | $15.31 | $20.78 | 16,800 | — | — |
| 2021-07-23 | $15.48 | $21.01 | 16,000 | — | — |
| 2021-07-22 | $15.29 | $20.76 | 19,100 | — | — |
| 2021-07-21 | $15.50 | $21.04 | 23,000 | — | — |
| 2021-07-20 | $15.38 | $20.88 | 69,600 | — | — |
| 2021-07-19 | $14.31 | $19.43 | 50,200 | — | — |
| 2021-07-16 | $14.82 | $20.12 | 29,700 | — | — |
| 2021-07-15 | $14.87 | $20.19 | 28,200 | — | — |
| 2021-07-14 | $14.87 | $20.19 | 46,600 | — | — |
| 2021-07-13 | $15.25 | $20.70 | 59,400 | — | — |
| 2021-07-12 | $15.23 | $20.67 | 29,200 | — | — |
| 2021-07-09 | $15.05 | $20.43 | 17,600 | — | — |
| 2021-07-08 | $14.56 | $19.76 | 38,000 | — | — |
| 2021-07-07 | $15.13 | $20.54 | 40,500 | — | — |
| 2021-07-06 | $15.26 | $20.71 | 51,400 | — | — |
| 2021-07-02 | $15.61 | $21.19 | 32,000 | — | — |
| 2021-07-01 | $15.83 | $21.49 | 64,200 | — | — |
| 2021-06-30 | $15.04 | $20.42 | 216,500 | — | — |
| 2021-06-29 | $15.52 | $21.07 | 75,700 | — | — |
| 2021-06-28 | $15.77 | $21.41 | 71,800 | — | — |
| 2021-06-25 | $16.66 | $22.62 | 1,467,300 | — | — |
| 2021-06-24 | $15.87 | $21.54 | 117,700 | — | — |
| 2021-06-23 | $15.81 | $21.46 | 144,600 | — | — |
| 2021-06-22 | $15.88 | $21.56 | 94,900 | — | — |
| 2021-06-21 | $15.70 | $21.31 | 65,700 | — | — |
| 2021-06-18 | $15.22 | $20.66 | 79,700 | — | — |
| 2021-06-17 | $16.41 | $22.28 | 53,400 | — | — |
| 2021-06-16 | $16.84 | $22.86 | 55,100 | — | — |
| 2021-06-15 | $16.51 | $22.41 | 115,600 | — | — |
| 2021-06-14 | $16.20 | $21.99 | 119,100 | — | — |
| 2021-06-11 | $16.14 | $21.91 | 153,800 | — | — |
| 2021-06-10 | $16.02 | $21.75 | 41,100 | — | — |
| 2021-06-09 | $16.26 | $21.86 | 40,800 | — | — |
| 2021-06-08 | $16.33 | $21.95 | 85,400 | — | — |
| 2021-06-07 | $17.04 | $22.90 | 49,000 | — | — |
| 2021-06-04 | $16.94 | $22.77 | 32,700 | — | — |
| 2021-06-03 | $17.34 | $23.31 | 81,100 | — | — |
| 2021-06-02 | $16.39 | $22.03 | 103,700 | — | — |
| 2021-06-01 | $16.33 | $21.95 | 91,400 | — | — |
| 2021-05-28 | $15.92 | $21.40 | 164,000 | — | — |
| 2021-05-27 | $15.75 | $21.17 | 103,500 | — | — |
| 2021-05-26 | $15.61 | $20.98 | 82,500 | — | — |
| 2021-05-25 | $15.04 | $20.22 | 114,900 | — | — |
| 2021-05-24 | $15.23 | $20.47 | 57,800 | — | — |
| 2021-05-21 | $14.93 | $20.07 | 89,100 | — | — |
| 2021-05-20 | $13.92 | $18.71 | 40,200 | — | — |
| 2021-05-19 | $13.51 | $18.16 | 29,900 | — | — |
| 2021-05-18 | $13.73 | $18.45 | 21,900 | — | — |
| 2021-05-17 | $14.02 | $18.84 | 18,200 | — | — |
| 2021-05-14 | $14.16 | $19.03 | 30,200 | — | — |
| 2021-05-13 | $13.66 | $18.36 | 49,900 | — | — |
| 2021-05-12 | $13.58 | $18.25 | 47,800 | — | — |
| 2021-05-11 | $13.98 | $18.79 | 23,100 | — | — |
| 2021-05-10 | $14.01 | $18.83 | 26,100 | — | — |
| 2021-05-07 | $14.47 | $19.45 | 25,300 | — | — |
| 2021-05-06 | $14.47 | $19.45 | 30,600 | — | — |
| 2021-05-05 | $14.26 | $19.17 | 36,700 | — | — |
| 2021-05-04 | $14.22 | $19.11 | 37,500 | — | — |
| 2021-05-03 | $14.61 | $19.64 | 37,800 | — | — |
| 2021-04-30 | $13.91 | $18.70 | 68,900 | — | — |
| 2021-04-29 | $14.28 | $19.19 | 47,100 | — | — |
| 2021-04-28 | $14.36 | $19.30 | 92,600 | — | — |
| 2021-04-27 | $14.50 | $19.49 | 47,500 | — | — |
| 2021-04-26 | $14.97 | $20.12 | 33,100 | — | — |
| 2021-04-23 | $15.00 | $20.16 | 18,000 | — | — |
| 2021-04-22 | $14.92 | $20.05 | 29,800 | — | — |
| 2021-04-21 | $15.01 | $20.17 | 19,300 | — | — |
| 2021-04-20 | $14.92 | $20.05 | 24,400 | — | — |
| 2021-04-19 | $15.28 | $20.54 | 23,200 | — | — |
| 2021-04-16 | $15.20 | $20.43 | 27,000 | — | — |
| 2021-04-15 | $15.34 | $20.62 | 28,200 | — | — |
| 2021-04-14 | $14.97 | $20.12 | 36,000 | — | — |
| 2021-04-13 | $14.70 | $19.76 | 21,700 | — | — |
| 2021-04-12 | $14.70 | $19.76 | 52,800 | — | — |
| 2021-04-09 | $14.47 | $19.45 | 61,200 | — | — |
| 2021-04-08 | $14.40 | $19.36 | 15,800 | — | — |
| 2021-04-07 | $14.40 | $19.36 | 18,900 | — | — |
| 2021-04-06 | $14.47 | $19.45 | 21,000 | — | — |
| 2021-04-05 | $14.42 | $19.38 | 51,600 | — | — |
| 2021-04-01 | $14.47 | $19.45 | 11,900 | — | — |
| 2021-03-31 | $14.38 | $19.33 | 44,400 | — | — |
| 2021-03-30 | $14.05 | $18.88 | 16,200 | — | — |
| 2021-03-29 | $13.91 | $18.70 | 25,500 | — | — |
| 2021-03-26 | $13.99 | $18.80 | 34,800 | — | — |
| 2021-03-25 | $14.06 | $18.90 | 30,900 | — | — |
| 2021-03-24 | $14.10 | $18.95 | 41,500 | — | — |
| 2021-03-23 | $14.22 | $19.11 | 28,900 | — | — |
| 2021-03-22 | $14.87 | $19.99 | 35,500 | — | — |
| 2021-03-19 | $14.84 | $19.95 | 152,700 | — | — |
| 2021-03-18 | $14.30 | $19.22 | 31,700 | — | — |
| 2021-03-17 | $14.44 | $19.41 | 21,100 | — | — |
| 2021-03-16 | $14.46 | $19.44 | 35,300 | — | — |
| 2021-03-15 | $14.78 | $19.87 | 52,800 | — | — |
| 2021-03-12 | $15.25 | $20.50 | 37,100 | — | — |
| 2021-03-11 | $15.30 | $20.56 | 57,400 | — | — |
| 2021-03-10 | $15.50 | $20.62 | 65,600 | — | — |
| 2021-03-09 | $15.25 | $20.29 | 46,400 | — | — |
| 2021-03-08 | $15.25 | $20.29 | 71,400 | — | — |
| 2021-03-05 | $15.00 | $19.95 | 53,500 | — | — |
| 2021-03-04 | $14.82 | $19.71 | 41,500 | — | — |
| 2021-03-03 | $14.49 | $19.28 | 21,200 | — | — |
| 2021-03-02 | $14.34 | $19.08 | 27,500 | — | — |
| 2021-03-01 | $14.78 | $19.66 | 28,300 | — | — |
| 2021-02-26 | $14.04 | $18.68 | 37,700 | — | — |
| 2021-02-25 | $14.20 | $18.89 | 25,800 | — | — |
| 2021-02-24 | $14.65 | $19.49 | 27,100 | — | — |
| 2021-02-23 | $13.95 | $18.56 | 17,200 | — | — |
| 2021-02-22 | $14.23 | $18.93 | 24,100 | — | — |
| 2021-02-19 | $14.03 | $18.66 | 26,100 | — | — |
| 2021-02-18 | $13.80 | $18.36 | 17,300 | — | — |
| 2021-02-17 | $14.20 | $18.89 | 25,800 | — | — |
| 2021-02-16 | $14.58 | $19.39 | 31,000 | — | — |
| 2021-02-12 | $14.86 | $19.77 | 20,600 | — | — |
| 2021-02-11 | $14.67 | $19.51 | 22,500 | — | — |
| 2021-02-10 | $14.51 | $19.30 | 22,200 | — | — |
| 2021-02-09 | $14.66 | $19.50 | 11,200 | — | — |
| 2021-02-08 | $14.80 | $19.69 | 15,300 | — | — |
| 2021-02-05 | $15.00 | $19.95 | 12,600 | — | — |
| 2021-02-04 | $15.25 | $20.29 | 17,300 | — | — |
| 2021-02-03 | $14.98 | $19.93 | 31,700 | — | — |
| 2021-02-02 | $15.09 | $20.07 | 13,700 | — | — |
| 2021-02-01 | $15.19 | $20.21 | 29,300 | — | — |
| 2021-01-29 | $15.31 | $20.37 | 57,900 | — | — |
| 2021-01-28 | $14.87 | $19.78 | 35,800 | — | — |
| 2021-01-27 | $14.00 | $18.62 | 37,800 | — | — |
| 2021-01-26 | $14.53 | $19.33 | 27,300 | — | — |
| 2021-01-25 | $15.01 | $19.97 | 10,900 | — | — |
| 2021-01-22 | $15.34 | $20.41 | 45,800 | — | — |
| 2021-01-21 | $15.36 | $20.43 | 53,400 | — | — |
| 2021-01-20 | $15.30 | $20.35 | 15,600 | — | — |
| 2021-01-19 | $15.49 | $20.61 | 81,600 | — | — |
| 2021-01-15 | $15.48 | $20.59 | 46,000 | — | — |
| 2021-01-14 | $15.60 | $20.75 | 35,000 | — | — |
| 2021-01-13 | $15.41 | $20.50 | 31,900 | — | — |
| 2021-01-12 | $15.26 | $20.30 | 17,700 | — | — |
| 2021-01-11 | $14.77 | $19.65 | 6,700 | — | — |
| 2021-01-08 | $14.82 | $19.71 | 14,000 | — | — |
| 2021-01-07 | $15.02 | $19.98 | 16,900 | — | — |
| 2021-01-06 | $14.85 | $19.75 | 40,400 | — | — |
| 2021-01-05 | $14.12 | $18.78 | 39,000 | — | — |
| 2021-01-04 | $13.37 | $17.79 | 88,200 | — | — |