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
- 2007-04-23 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 | $17.87 | $25.99 | 159,100 | — | — |
| 2021-12-30 | $17.92 | $26.06 | 153,200 | — | — |
| 2021-12-29 | $17.91 | $26.05 | 140,700 | — | — |
| 2021-12-28 | $17.89 | $26.02 | 165,400 | — | — |
| 2021-12-27 | $17.84 | $25.94 | 260,400 | — | — |
| 2021-12-23 | $17.68 | $25.71 | 114,800 | — | — |
| 2021-12-22 | $17.62 | $25.62 | 129,500 | — | — |
| 2021-12-21 | $17.54 | $25.51 | 150,600 | — | — |
| 2021-12-20 | $17.36 | $25.25 | 322,700 | — | — |
| 2021-12-17 | $17.58 | $25.57 | 378,700 | — | — |
| 2021-12-16 | $17.80 | $25.89 | 175,800 | — | — |
| 2021-12-15 | $17.70 | $25.74 | 240,700 | — | — |
| 2021-12-14 | $17.99 | $26.16 | 605,200 | — | — |
| 2021-12-13 | $17.72 | $25.77 | 187,900 | — | — |
| 2021-12-10 | $18.10 | $26.32 | 104,700 | — | — |
| 2021-12-09 | $18.05 | $26.25 | 100,800 | — | — |
| 2021-12-08 | $18.30 | $26.61 | 132,000 | — | — |
| 2021-12-07 | $18.19 | $26.45 | 139,300 | — | — |
| 2021-12-06 | $18.21 | $26.48 | 150,300 | — | — |
| 2021-12-03 | $18.03 | $26.22 | 145,700 | — | — |
| 2021-12-02 | $18.22 | $26.50 | 166,400 | — | — |
| 2021-12-01 | $17.93 | $26.08 | 232,400 | — | — |
| 2021-11-30 | $18.00 | $26.18 | 594,900 | — | — |
| 2021-11-29 | $18.39 | $26.74 | 180,500 | — | — |
| 2021-11-26 | $18.81 | $26.94 | 201,200 | — | — |
| 2021-11-24 | $19.45 | $27.86 | 103,600 | — | — |
| 2021-11-23 | $19.52 | $27.96 | 137,300 | — | — |
| 2021-11-22 | $19.48 | $27.90 | 197,800 | — | — |
| 2021-11-19 | $19.33 | $27.69 | 156,700 | — | — |
| 2021-11-18 | $19.41 | $27.80 | 133,400 | — | — |
| 2021-11-17 | $19.60 | $28.08 | 136,400 | — | — |
| 2021-11-16 | $19.66 | $28.16 | 198,200 | — | — |
| 2021-11-15 | $19.95 | $28.58 | 95,600 | — | — |
| 2021-11-12 | $19.96 | $28.59 | 123,000 | — | — |
| 2021-11-11 | $20.23 | $28.98 | 87,200 | — | — |
| 2021-11-10 | $20.22 | $28.96 | 94,100 | — | — |
| 2021-11-09 | $20.05 | $28.72 | 109,300 | — | — |
| 2021-11-08 | $20.14 | $28.85 | 120,700 | — | — |
| 2021-11-05 | $20.21 | $28.95 | 170,500 | — | — |
| 2021-11-04 | $19.66 | $28.16 | 138,700 | — | — |
| 2021-11-03 | $19.68 | $28.19 | 123,900 | — | — |
| 2021-11-02 | $19.51 | $27.95 | 204,500 | — | — |
| 2021-11-01 | $19.74 | $28.28 | 181,400 | — | — |
| 2021-10-29 | $19.46 | $27.87 | 220,800 | — | — |
| 2021-10-28 | $19.58 | $28.05 | 136,100 | — | — |
| 2021-10-27 | $19.23 | $27.55 | 208,500 | — | — |
| 2021-10-26 | $19.69 | $28.20 | 221,400 | — | — |
| 2021-10-25 | $19.97 | $28.61 | 160,700 | — | — |
| 2021-10-22 | $19.88 | $28.48 | 121,600 | — | — |
| 2021-10-21 | $19.84 | $28.42 | 123,800 | — | — |
| 2021-10-20 | $20.00 | $28.65 | 123,900 | — | — |
| 2021-10-19 | $19.81 | $28.38 | 138,100 | — | — |
| 2021-10-18 | $19.88 | $28.48 | 238,800 | — | — |
| 2021-10-15 | $20.12 | $28.82 | 153,200 | — | — |
| 2021-10-14 | $20.36 | $29.16 | 154,600 | — | — |
| 2021-10-13 | $20.09 | $28.78 | 185,500 | — | — |
| 2021-10-12 | $19.89 | $28.49 | 207,700 | — | — |
| 2021-10-11 | $19.94 | $28.56 | 135,200 | — | — |
| 2021-10-08 | $20.13 | $28.83 | 308,000 | — | — |
| 2021-10-07 | $19.87 | $28.46 | 268,400 | — | — |
| 2021-10-06 | $19.61 | $28.09 | 195,400 | — | — |
| 2021-10-05 | $19.50 | $27.93 | 115,600 | — | — |
| 2021-10-04 | $19.59 | $28.06 | 158,000 | — | — |
| 2021-10-01 | $19.52 | $27.96 | 206,000 | — | — |
| 2021-09-30 | $19.06 | $27.30 | 135,200 | — | — |
| 2021-09-29 | $19.28 | $27.62 | 185,100 | — | — |
| 2021-09-28 | $19.20 | $27.50 | 201,700 | — | — |
| 2021-09-27 | $19.40 | $27.79 | 141,000 | — | — |
| 2021-09-24 | $18.99 | $27.20 | 106,600 | — | — |
| 2021-09-23 | $18.99 | $27.20 | 161,800 | — | — |
| 2021-09-22 | $18.72 | $26.81 | 156,500 | — | — |
| 2021-09-21 | $18.71 | $26.80 | 246,900 | — | — |
| 2021-09-20 | $18.57 | $26.60 | 183,700 | — | — |
| 2021-09-17 | $18.71 | $26.80 | 370,100 | — | — |
| 2021-09-16 | $18.57 | $26.60 | 157,600 | — | — |
| 2021-09-15 | $18.75 | $26.86 | 198,000 | — | — |
| 2021-09-14 | $18.82 | $26.96 | 123,600 | — | — |
| 2021-09-13 | $19.27 | $27.60 | 251,000 | — | — |
| 2021-09-10 | $18.55 | $26.57 | 256,100 | — | — |
| 2021-09-09 | $18.92 | $27.10 | 145,800 | — | — |
| 2021-09-08 | $18.95 | $27.14 | 165,100 | — | — |
| 2021-09-07 | $19.12 | $27.39 | 159,600 | — | — |
| 2021-09-03 | $19.50 | $27.93 | 207,200 | — | — |
| 2021-09-02 | $19.88 | $28.07 | 222,600 | — | — |
| 2021-09-01 | $19.74 | $27.87 | 192,700 | — | — |
| 2021-08-31 | $19.99 | $28.23 | 142,500 | — | — |
| 2021-08-30 | $19.78 | $27.93 | 127,200 | — | — |
| 2021-08-27 | $19.88 | $28.07 | 141,600 | — | — |
| 2021-08-26 | $19.43 | $27.44 | 153,200 | — | — |
| 2021-08-25 | $19.80 | $27.96 | 136,800 | — | — |
| 2021-08-24 | $19.63 | $27.72 | 89,100 | — | — |
| 2021-08-23 | $19.72 | $27.84 | 147,000 | — | — |
| 2021-08-20 | $19.75 | $27.89 | 89,700 | — | — |
| 2021-08-19 | $19.58 | $27.65 | 126,200 | — | — |
| 2021-08-18 | $19.81 | $27.97 | 156,700 | — | — |
| 2021-08-17 | $19.99 | $28.23 | 154,800 | — | — |
| 2021-08-16 | $19.99 | $28.23 | 118,000 | — | — |
| 2021-08-13 | $20.04 | $28.30 | 194,300 | — | — |
| 2021-08-12 | $20.06 | $28.33 | 119,000 | — | — |
| 2021-08-11 | $20.30 | $28.66 | 141,400 | — | — |
| 2021-08-10 | $19.84 | $28.01 | 237,400 | — | — |
| 2021-08-09 | $19.69 | $27.80 | 144,200 | — | — |
| 2021-08-06 | $19.68 | $27.79 | 124,700 | — | — |
| 2021-08-05 | $19.20 | $27.11 | 90,400 | — | — |
| 2021-08-04 | $19.03 | $26.87 | 201,000 | — | — |
| 2021-08-03 | $19.12 | $27.00 | 198,800 | — | — |
| 2021-08-02 | $19.31 | $27.27 | 184,900 | — | — |
| 2021-07-30 | $19.48 | $27.51 | 209,000 | — | — |
| 2021-07-29 | $19.76 | $27.90 | 109,300 | — | — |
| 2021-07-28 | $19.61 | $27.69 | 119,300 | — | — |
| 2021-07-27 | $19.45 | $27.46 | 83,200 | — | — |
| 2021-07-26 | $19.58 | $27.65 | 114,600 | — | — |
| 2021-07-23 | $19.57 | $27.63 | 106,400 | — | — |
| 2021-07-22 | $19.40 | $27.39 | 113,400 | — | — |
| 2021-07-21 | $19.87 | $28.06 | 158,400 | — | — |
| 2021-07-20 | $19.69 | $27.80 | 210,800 | — | — |
| 2021-07-19 | $19.44 | $27.45 | 190,900 | — | — |
| 2021-07-16 | $19.84 | $28.01 | 134,400 | — | — |
| 2021-07-15 | $20.04 | $28.30 | 169,200 | — | — |
| 2021-07-14 | $19.91 | $28.11 | 96,000 | — | — |
| 2021-07-13 | $19.85 | $28.03 | 204,000 | — | — |
| 2021-07-12 | $20.11 | $28.40 | 154,900 | — | — |
| 2021-07-09 | $20.17 | $28.48 | 215,500 | — | — |
| 2021-07-08 | $19.45 | $27.46 | 335,700 | — | — |
| 2021-07-07 | $19.83 | $28.00 | 260,900 | — | — |
| 2021-07-06 | $19.86 | $28.04 | 238,400 | — | — |
| 2021-07-02 | $20.14 | $28.44 | 165,500 | — | — |
| 2021-07-01 | $20.26 | $28.61 | 144,700 | — | — |
| 2021-06-30 | $20.30 | $28.66 | 140,400 | — | — |
| 2021-06-29 | $20.28 | $28.64 | 129,800 | — | — |
| 2021-06-28 | $20.43 | $28.85 | 143,000 | — | — |
| 2021-06-25 | $20.76 | $29.31 | 342,900 | — | — |
| 2021-06-24 | $20.71 | $29.24 | 137,800 | — | — |
| 2021-06-23 | $20.45 | $28.88 | 211,700 | — | — |
| 2021-06-22 | $20.40 | $28.81 | 231,600 | — | — |
| 2021-06-21 | $20.41 | $28.82 | 250,100 | — | — |
| 2021-06-18 | $19.90 | $28.10 | 419,600 | — | — |
| 2021-06-17 | $20.43 | $28.85 | 259,600 | — | — |
| 2021-06-16 | $21.10 | $29.79 | 213,600 | — | — |
| 2021-06-15 | $21.04 | $29.71 | 207,100 | — | — |
| 2021-06-14 | $21.13 | $29.84 | 180,500 | — | — |
| 2021-06-11 | $21.26 | $30.02 | 196,600 | — | — |
| 2021-06-10 | $21.34 | $30.13 | 206,000 | — | — |
| 2021-06-09 | $21.65 | $30.57 | 222,100 | — | — |
| 2021-06-08 | $22.01 | $31.08 | 238,300 | — | — |
| 2021-06-07 | $21.92 | $30.95 | 235,400 | — | — |
| 2021-06-04 | $22.50 | $31.38 | 199,500 | — | — |
| 2021-06-03 | $22.25 | $31.03 | 151,300 | — | — |
| 2021-06-02 | $22.06 | $30.76 | 205,100 | — | — |
| 2021-06-01 | $22.35 | $31.17 | 240,000 | — | — |
| 2021-05-28 | $22.16 | $30.90 | 192,100 | — | — |
| 2021-05-27 | $22.11 | $30.83 | 428,200 | — | — |
| 2021-05-26 | $21.67 | $30.22 | 267,500 | — | — |
| 2021-05-25 | $21.03 | $29.33 | 376,000 | — | — |
| 2021-05-24 | $22.07 | $30.78 | 209,700 | — | — |
| 2021-05-21 | $21.97 | $30.64 | 137,000 | — | — |
| 2021-05-20 | $21.85 | $30.47 | 143,300 | — | — |
| 2021-05-19 | $21.55 | $30.05 | 241,000 | — | — |
| 2021-05-18 | $21.84 | $30.45 | 189,300 | — | — |
| 2021-05-17 | $22.13 | $30.86 | 181,300 | — | — |
| 2021-05-14 | $22.01 | $30.69 | 274,300 | — | — |
| 2021-05-13 | $22.03 | $30.72 | 371,000 | — | — |
| 2021-05-12 | $20.89 | $29.13 | 439,300 | — | — |
| 2021-05-11 | $21.19 | $29.55 | 872,500 | — | — |
| 2021-05-10 | $19.90 | $27.75 | 255,200 | — | — |
| 2021-05-07 | $20.00 | $27.89 | 159,400 | — | — |
| 2021-05-06 | $19.68 | $27.44 | 223,700 | — | — |
| 2021-05-05 | $19.55 | $27.26 | 109,200 | — | — |
| 2021-05-04 | $19.47 | $27.15 | 117,000 | — | — |
| 2021-05-03 | $19.53 | $27.23 | 146,000 | — | — |
| 2021-04-30 | $19.56 | $27.28 | 220,700 | — | — |
| 2021-04-29 | $20.17 | $28.13 | 115,600 | — | — |
| 2021-04-28 | $20.01 | $27.90 | 137,400 | — | — |
| 2021-04-27 | $20.22 | $28.20 | 92,900 | — | — |
| 2021-04-26 | $20.23 | $28.21 | 123,800 | — | — |
| 2021-04-23 | $20.17 | $28.13 | 159,100 | — | — |
| 2021-04-22 | $19.65 | $27.40 | 127,800 | — | — |
| 2021-04-21 | $19.97 | $27.85 | 180,900 | — | — |
| 2021-04-20 | $19.72 | $27.50 | 130,200 | — | — |
| 2021-04-19 | $19.97 | $27.85 | 110,100 | — | — |
| 2021-04-16 | $20.24 | $28.22 | 125,600 | — | — |
| 2021-04-15 | $20.10 | $28.03 | 170,600 | — | — |
| 2021-04-14 | $20.02 | $27.92 | 120,000 | — | — |
| 2021-04-13 | $19.92 | $27.78 | 228,500 | — | — |
| 2021-04-12 | $20.51 | $28.60 | 136,400 | — | — |
| 2021-04-09 | $20.45 | $28.52 | 130,000 | — | — |
| 2021-04-08 | $20.53 | $28.63 | 288,600 | — | — |
| 2021-04-07 | $20.42 | $28.47 | 161,400 | — | — |
| 2021-04-06 | $20.44 | $28.50 | 154,800 | — | — |
| 2021-04-05 | $20.56 | $28.67 | 115,600 | — | — |
| 2021-04-01 | $20.60 | $28.73 | 155,700 | — | — |
| 2021-03-31 | $20.37 | $28.40 | 192,500 | — | — |
| 2021-03-30 | $20.66 | $28.81 | 93,400 | — | — |
| 2021-03-29 | $20.52 | $28.61 | 106,300 | — | — |
| 2021-03-26 | $20.91 | $29.16 | 130,800 | — | — |
| 2021-03-25 | $20.82 | $29.03 | 112,800 | — | — |
| 2021-03-24 | $20.41 | $28.46 | 172,700 | — | — |
| 2021-03-23 | $20.41 | $28.46 | 290,500 | — | — |
| 2021-03-22 | $20.62 | $28.75 | 203,200 | — | — |
| 2021-03-19 | $20.86 | $29.09 | 394,700 | — | — |
| 2021-03-18 | $20.89 | $29.13 | 202,400 | — | — |
| 2021-03-17 | $20.77 | $28.96 | 177,800 | — | — |
| 2021-03-16 | $20.89 | $29.13 | 133,700 | — | — |
| 2021-03-15 | $21.01 | $29.30 | 140,000 | — | — |
| 2021-03-12 | $21.29 | $29.69 | 249,400 | — | — |
| 2021-03-11 | $21.09 | $29.41 | 225,300 | — | — |
| 2021-03-10 | $21.29 | $29.69 | 184,800 | — | — |
| 2021-03-09 | $20.83 | $29.05 | 331,100 | — | — |
| 2021-03-08 | $21.45 | $29.91 | 656,900 | — | — |
| 2021-03-05 | $21.07 | $28.99 | 379,300 | — | — |
| 2021-03-04 | $20.36 | $28.01 | 271,600 | — | — |
| 2021-03-03 | $20.91 | $28.77 | 375,500 | — | — |
| 2021-03-02 | $20.26 | $27.88 | 307,200 | — | — |
| 2021-03-01 | $19.96 | $27.46 | 304,900 | — | — |
| 2021-02-26 | $19.53 | $26.87 | 868,300 | — | — |
| 2021-02-25 | $20.38 | $28.04 | 1,318,100 | — | — |
| 2021-02-24 | $20.76 | $28.56 | 1,051,500 | — | — |
| 2021-02-23 | $20.36 | $28.01 | 401,200 | — | — |
| 2021-02-22 | $20.23 | $27.83 | 332,000 | — | — |
| 2021-02-19 | $19.54 | $26.89 | 338,700 | — | — |
| 2021-02-18 | $18.98 | $26.11 | 375,400 | — | — |
| 2021-02-17 | $18.62 | $25.62 | 308,800 | — | — |
| 2021-02-16 | $18.73 | $25.77 | 904,800 | — | — |
| 2021-02-12 | $18.70 | $25.73 | 466,800 | — | — |
| 2021-02-11 | $18.01 | $24.78 | 820,100 | — | — |
| 2021-02-10 | $17.78 | $24.46 | 241,600 | — | — |
| 2021-02-09 | $17.83 | $24.53 | 295,600 | — | — |
| 2021-02-08 | $17.56 | $24.16 | 207,600 | — | — |
| 2021-02-05 | $17.53 | $24.12 | 289,500 | — | — |
| 2021-02-04 | $17.73 | $24.39 | 196,100 | — | — |
| 2021-02-03 | $17.45 | $24.01 | 231,200 | — | — |
| 2021-02-02 | $17.64 | $24.27 | 185,400 | — | — |
| 2021-02-01 | $17.60 | $24.22 | 224,100 | — | — |
| 2021-01-29 | $17.67 | $24.31 | 338,100 | — | — |
| 2021-01-28 | $18.51 | $25.47 | 169,700 | — | — |
| 2021-01-27 | $18.19 | $25.03 | 194,200 | — | — |
| 2021-01-26 | $18.95 | $26.07 | 157,500 | — | — |
| 2021-01-25 | $19.20 | $26.42 | 232,100 | — | — |
| 2021-01-22 | $19.05 | $26.21 | 183,200 | — | — |
| 2021-01-21 | $18.88 | $25.98 | 240,000 | — | — |
| 2021-01-20 | $19.00 | $26.14 | 238,600 | — | — |
| 2021-01-19 | $19.00 | $26.14 | 384,200 | — | — |
| 2021-01-15 | $19.20 | $26.42 | 314,200 | — | — |
| 2021-01-14 | $19.48 | $26.80 | 189,500 | — | — |
| 2021-01-13 | $19.08 | $26.25 | 160,100 | — | — |
| 2021-01-12 | $19.17 | $26.38 | 221,500 | — | — |
| 2021-01-11 | $18.61 | $25.61 | 137,600 | — | — |
| 2021-01-08 | $18.55 | $25.52 | 144,800 | — | — |
| 2021-01-07 | $18.79 | $25.85 | 206,000 | — | — |
| 2021-01-06 | $19.01 | $26.16 | 222,000 | — | — |
| 2021-01-05 | $17.79 | $24.48 | 257,400 | — | — |
| 2021-01-04 | $17.69 | $24.34 | 287,300 | — | — |