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
- 2014-03-06 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 | $17.96 | $43.38 | 192,200 | — | — |
| 2021-12-30 | $17.74 | $42.84 | 155,100 | — | — |
| 2021-12-29 | $17.59 | $42.48 | 93,400 | — | — |
| 2021-12-28 | $17.43 | $42.10 | 95,500 | — | — |
| 2021-12-27 | $17.37 | $41.95 | 112,700 | — | — |
| 2021-12-23 | $17.52 | $42.31 | 112,400 | — | — |
| 2021-12-22 | $17.03 | $41.13 | 70,500 | — | — |
| 2021-12-21 | $16.81 | $40.60 | 115,000 | — | — |
| 2021-12-20 | $16.74 | $40.43 | 162,100 | — | — |
| 2021-12-17 | $16.92 | $40.86 | 284,700 | — | — |
| 2021-12-16 | $16.91 | $40.84 | 141,200 | — | — |
| 2021-12-15 | $17.24 | $41.64 | 145,400 | — | — |
| 2021-12-14 | $16.82 | $40.62 | 168,600 | — | — |
| 2021-12-13 | $17.14 | $41.39 | 134,000 | — | — |
| 2021-12-10 | $17.30 | $41.78 | 96,600 | — | — |
| 2021-12-09 | $17.24 | $41.64 | 107,200 | — | — |
| 2021-12-08 | $17.29 | $41.76 | 96,800 | — | — |
| 2021-12-07 | $17.40 | $42.02 | 133,500 | — | — |
| 2021-12-06 | $17.32 | $41.83 | 199,500 | — | — |
| 2021-12-03 | $17.32 | $41.83 | 135,400 | — | — |
| 2021-12-02 | $17.54 | $42.36 | 165,800 | — | — |
| 2021-12-01 | $17.44 | $42.12 | 238,600 | — | — |
| 2021-11-30 | $17.73 | $42.82 | 233,500 | — | — |
| 2021-11-29 | $18.09 | $43.69 | 212,500 | — | — |
| 2021-11-26 | $18.59 | $44.03 | 166,700 | — | — |
| 2021-11-24 | $18.66 | $44.19 | 110,800 | — | — |
| 2021-11-23 | $18.73 | $44.36 | 144,700 | — | — |
| 2021-11-22 | $19.05 | $45.12 | 197,800 | — | — |
| 2021-11-19 | $18.95 | $44.88 | 132,000 | — | — |
| 2021-11-18 | $18.90 | $44.76 | 253,700 | — | — |
| 2021-11-17 | $18.79 | $44.50 | 128,900 | — | — |
| 2021-11-16 | $18.95 | $44.88 | 133,100 | — | — |
| 2021-11-15 | $18.83 | $44.60 | 213,500 | — | — |
| 2021-11-12 | $18.84 | $44.62 | 108,000 | — | — |
| 2021-11-11 | $18.83 | $44.60 | 233,400 | — | — |
| 2021-11-10 | $18.62 | $44.10 | 146,700 | — | — |
| 2021-11-09 | $18.73 | $44.36 | 167,300 | — | — |
| 2021-11-08 | $18.85 | $44.64 | 211,400 | — | — |
| 2021-11-05 | $18.47 | $43.74 | 360,600 | — | — |
| 2021-11-04 | $17.92 | $42.44 | 236,000 | — | — |
| 2021-11-03 | $17.26 | $40.88 | 148,800 | — | — |
| 2021-11-02 | $17.44 | $41.30 | 139,100 | — | — |
| 2021-11-01 | $17.72 | $41.97 | 195,900 | — | — |
| 2021-10-29 | $17.80 | $42.16 | 70,600 | — | — |
| 2021-10-28 | $17.87 | $42.32 | 136,900 | — | — |
| 2021-10-27 | $17.91 | $42.42 | 182,900 | — | — |
| 2021-10-26 | $17.78 | $42.11 | 344,200 | — | — |
| 2021-10-25 | $17.44 | $41.30 | 154,700 | — | — |
| 2021-10-22 | $17.25 | $40.85 | 122,500 | — | — |
| 2021-10-21 | $17.10 | $40.50 | 144,100 | — | — |
| 2021-10-20 | $17.09 | $40.47 | 112,100 | — | — |
| 2021-10-19 | $17.03 | $40.33 | 166,900 | — | — |
| 2021-10-18 | $17.02 | $40.31 | 271,700 | — | — |
| 2021-10-15 | $16.81 | $39.81 | 431,000 | — | — |
| 2021-10-14 | $16.88 | $39.98 | 807,800 | — | — |
| 2021-10-13 | $16.30 | $38.60 | 124,700 | — | — |
| 2021-10-12 | $16.15 | $38.25 | 50,600 | — | — |
| 2021-10-11 | $15.95 | $37.77 | 200,000 | — | — |
| 2021-10-08 | $16.11 | $38.15 | 102,800 | — | — |
| 2021-10-07 | $15.90 | $37.66 | 87,000 | — | — |
| 2021-10-06 | $15.98 | $37.85 | 113,200 | — | — |
| 2021-10-05 | $16.03 | $37.96 | 135,500 | — | — |
| 2021-10-04 | $16.10 | $38.13 | 113,900 | — | — |
| 2021-10-01 | $16.13 | $38.20 | 153,100 | — | — |
| 2021-09-30 | $15.84 | $37.51 | 97,800 | — | — |
| 2021-09-29 | $16.03 | $37.96 | 93,700 | — | — |
| 2021-09-28 | $15.98 | $37.85 | 111,100 | — | — |
| 2021-09-27 | $16.07 | $38.06 | 230,200 | — | — |
| 2021-09-24 | $15.96 | $37.80 | 91,900 | — | — |
| 2021-09-23 | $16.00 | $37.89 | 162,400 | — | — |
| 2021-09-22 | $15.86 | $37.56 | 208,800 | — | — |
| 2021-09-21 | $15.67 | $37.11 | 374,400 | — | — |
| 2021-09-20 | $15.18 | $35.95 | 337,600 | — | — |
| 2021-09-17 | $15.20 | $36.00 | 166,700 | — | — |
| 2021-09-16 | $15.29 | $36.21 | 153,900 | — | — |
| 2021-09-15 | $15.61 | $36.97 | 130,200 | — | — |
| 2021-09-14 | $15.26 | $36.14 | 110,400 | — | — |
| 2021-09-13 | $15.12 | $35.81 | 97,200 | — | — |
| 2021-09-10 | $15.02 | $35.57 | 121,400 | — | — |
| 2021-09-09 | $15.20 | $36.00 | 94,700 | — | — |
| 2021-09-08 | $15.16 | $35.90 | 55,100 | — | — |
| 2021-09-07 | $15.13 | $35.83 | 136,900 | — | — |
| 2021-09-03 | $15.33 | $36.31 | 100,200 | — | — |
| 2021-09-02 | $15.29 | $36.21 | 103,800 | — | — |
| 2021-09-01 | $15.37 | $36.40 | 113,000 | — | — |
| 2021-08-31 | $15.31 | $36.26 | 105,200 | — | — |
| 2021-08-30 | $15.47 | $36.64 | 259,400 | — | — |
| 2021-08-27 | $15.85 | $36.69 | 189,200 | — | — |
| 2021-08-26 | $15.72 | $36.38 | 114,400 | — | — |
| 2021-08-25 | $15.74 | $36.43 | 147,300 | — | — |
| 2021-08-24 | $15.59 | $36.08 | 102,500 | — | — |
| 2021-08-23 | $15.48 | $35.83 | 155,800 | — | — |
| 2021-08-20 | $15.45 | $35.76 | 133,900 | — | — |
| 2021-08-19 | $15.13 | $35.02 | 256,600 | — | — |
| 2021-08-18 | $15.69 | $36.32 | 104,900 | — | — |
| 2021-08-17 | $15.87 | $36.73 | 177,400 | — | — |
| 2021-08-16 | $16.07 | $37.19 | 97,600 | — | — |
| 2021-08-13 | $16.08 | $37.22 | 140,900 | — | — |
| 2021-08-12 | $15.82 | $36.62 | 91,000 | — | — |
| 2021-08-11 | $15.69 | $36.32 | 108,600 | — | — |
| 2021-08-10 | $15.50 | $35.88 | 132,400 | — | — |
| 2021-08-09 | $15.50 | $35.88 | 111,900 | — | — |
| 2021-08-06 | $15.62 | $36.15 | 65,900 | — | — |
| 2021-08-05 | $15.46 | $35.78 | 242,000 | — | — |
| 2021-08-04 | $15.65 | $36.22 | 74,300 | — | — |
| 2021-08-03 | $15.74 | $36.43 | 124,200 | — | — |
| 2021-08-02 | $15.69 | $36.32 | 89,900 | — | — |
| 2021-07-30 | $15.79 | $36.55 | 114,500 | — | — |
| 2021-07-29 | $15.95 | $36.92 | 70,700 | — | — |
| 2021-07-28 | $16.06 | $37.17 | 86,900 | — | — |
| 2021-07-27 | $16.00 | $37.03 | 53,100 | — | — |
| 2021-07-26 | $16.02 | $37.08 | 43,600 | — | — |
| 2021-07-23 | $15.86 | $36.71 | 103,200 | — | — |
| 2021-07-22 | $15.85 | $36.69 | 37,100 | — | — |
| 2021-07-21 | $15.98 | $36.99 | 75,800 | — | — |
| 2021-07-20 | $16.00 | $37.03 | 147,200 | — | — |
| 2021-07-19 | $15.61 | $36.13 | 163,800 | — | — |
| 2021-07-16 | $15.91 | $36.82 | 109,100 | — | — |
| 2021-07-15 | $16.12 | $37.31 | 152,300 | — | — |
| 2021-07-14 | $16.02 | $37.08 | 193,900 | — | — |
| 2021-07-13 | $16.20 | $37.50 | 374,900 | — | — |
| 2021-07-12 | $15.89 | $36.78 | 328,200 | — | — |
| 2021-07-09 | $15.51 | $35.90 | 187,000 | — | — |
| 2021-07-08 | $15.52 | $35.92 | 119,900 | — | — |
| 2021-07-07 | $15.53 | $35.94 | 114,200 | — | — |
| 2021-07-06 | $15.84 | $36.66 | 165,300 | — | — |
| 2021-07-02 | $15.48 | $35.83 | 68,900 | — | — |
| 2021-07-01 | $15.25 | $35.30 | 204,100 | — | — |
| 2021-06-30 | $15.19 | $35.16 | 159,900 | — | — |
| 2021-06-29 | $15.12 | $35.00 | 248,500 | — | — |
| 2021-06-28 | $15.27 | $35.34 | 181,100 | — | — |
| 2021-06-25 | $15.03 | $34.79 | 129,600 | — | — |
| 2021-06-24 | $15.20 | $35.18 | 106,400 | — | — |
| 2021-06-23 | $15.27 | $35.34 | 93,300 | — | — |
| 2021-06-22 | $15.23 | $35.25 | 73,800 | — | — |
| 2021-06-21 | $15.39 | $35.62 | 152,400 | — | — |
| 2021-06-18 | $15.09 | $34.93 | 376,300 | — | — |
| 2021-06-17 | $15.21 | $35.20 | 217,800 | — | — |
| 2021-06-16 | $15.52 | $35.92 | 232,200 | — | — |
| 2021-06-15 | $15.61 | $36.13 | 247,600 | — | — |
| 2021-06-14 | $16.32 | $36.94 | 307,300 | — | — |
| 2021-06-11 | $16.71 | $37.82 | 205,100 | — | — |
| 2021-06-10 | $16.55 | $37.46 | 195,300 | — | — |
| 2021-06-09 | $16.24 | $36.76 | 153,500 | — | — |
| 2021-06-08 | $16.11 | $36.46 | 211,000 | — | — |
| 2021-06-07 | $16.01 | $36.24 | 243,700 | — | — |
| 2021-06-04 | $15.86 | $35.90 | 138,100 | — | — |
| 2021-06-03 | $15.75 | $35.65 | 113,100 | — | — |
| 2021-06-02 | $15.66 | $35.45 | 138,900 | — | — |
| 2021-06-01 | $15.58 | $35.26 | 145,000 | — | — |
| 2021-05-28 | $15.41 | $34.88 | 86,300 | — | — |
| 2021-05-27 | $15.31 | $34.65 | 87,000 | — | — |
| 2021-05-26 | $15.21 | $34.43 | 139,400 | — | — |
| 2021-05-25 | $14.97 | $33.88 | 84,700 | — | — |
| 2021-05-24 | $15.17 | $34.34 | 99,900 | — | — |
| 2021-05-21 | $15.10 | $34.18 | 95,200 | — | — |
| 2021-05-20 | $15.13 | $34.25 | 93,600 | — | — |
| 2021-05-19 | $14.92 | $33.77 | 146,700 | — | — |
| 2021-05-18 | $15.08 | $34.13 | 162,800 | — | — |
| 2021-05-17 | $14.91 | $33.75 | 145,900 | — | — |
| 2021-05-14 | $14.56 | $32.96 | 102,100 | — | — |
| 2021-05-13 | $14.33 | $32.44 | 166,400 | — | — |
| 2021-05-12 | $14.17 | $32.07 | 314,600 | — | — |
| 2021-05-11 | $14.77 | $33.43 | 242,000 | — | — |
| 2021-05-10 | $14.99 | $33.93 | 185,200 | — | — |
| 2021-05-07 | $14.95 | $33.84 | 358,500 | — | — |
| 2021-05-06 | $15.45 | $34.97 | 607,400 | — | — |
| 2021-05-05 | $16.13 | $36.51 | 77,700 | — | — |
| 2021-05-04 | $15.83 | $35.83 | 87,500 | — | — |
| 2021-05-03 | $16.02 | $36.26 | 145,200 | — | — |
| 2021-04-30 | $16.02 | $36.26 | 165,300 | — | — |
| 2021-04-29 | $15.93 | $36.06 | 149,800 | — | — |
| 2021-04-28 | $15.72 | $35.58 | 70,000 | — | — |
| 2021-04-27 | $15.60 | $35.31 | 62,700 | — | — |
| 2021-04-26 | $15.53 | $35.15 | 71,700 | — | — |
| 2021-04-23 | $15.39 | $34.83 | 64,300 | — | — |
| 2021-04-22 | $15.20 | $34.40 | 77,000 | — | — |
| 2021-04-21 | $15.29 | $34.61 | 124,100 | — | — |
| 2021-04-20 | $15.41 | $34.88 | 164,000 | — | — |
| 2021-04-19 | $15.60 | $35.31 | 57,300 | — | — |
| 2021-04-16 | $15.71 | $35.56 | 79,500 | — | — |
| 2021-04-15 | $15.64 | $35.40 | 90,400 | — | — |
| 2021-04-14 | $15.35 | $34.74 | 87,300 | — | — |
| 2021-04-13 | $15.44 | $34.95 | 129,200 | — | — |
| 2021-04-12 | $15.60 | $35.31 | 120,000 | — | — |
| 2021-04-09 | $15.58 | $35.26 | 139,700 | — | — |
| 2021-04-08 | $15.43 | $34.93 | 130,200 | — | — |
| 2021-04-07 | $15.28 | $34.59 | 127,100 | — | — |
| 2021-04-06 | $15.10 | $34.18 | 95,400 | — | — |
| 2021-04-05 | $14.87 | $33.66 | 154,100 | — | — |
| 2021-04-01 | $14.74 | $33.36 | 132,400 | — | — |
| 2021-03-31 | $14.45 | $32.71 | 156,100 | — | — |
| 2021-03-30 | $14.48 | $32.78 | 93,800 | — | — |
| 2021-03-29 | $14.33 | $32.44 | 162,900 | — | — |
| 2021-03-26 | $14.23 | $32.21 | 104,000 | — | — |
| 2021-03-25 | $14.02 | $31.73 | 353,600 | — | — |
| 2021-03-24 | $14.01 | $31.71 | 174,800 | — | — |
| 2021-03-23 | $14.04 | $31.78 | 148,300 | — | — |
| 2021-03-22 | $14.34 | $32.46 | 154,400 | — | — |
| 2021-03-19 | $14.50 | $32.82 | 244,200 | — | — |
| 2021-03-18 | $14.35 | $32.48 | 128,700 | — | — |
| 2021-03-17 | $14.66 | $33.18 | 118,400 | — | — |
| 2021-03-16 | $14.67 | $33.21 | 147,200 | — | — |
| 2021-03-15 | $14.81 | $33.52 | 226,100 | — | — |
| 2021-03-12 | $14.83 | $33.57 | 163,100 | — | — |
| 2021-03-11 | $15.13 | $33.43 | 283,200 | — | — |
| 2021-03-10 | $14.99 | $33.12 | 319,400 | — | — |
| 2021-03-09 | $14.80 | $32.70 | 429,700 | — | — |
| 2021-03-08 | $14.57 | $32.19 | 295,600 | — | — |
| 2021-03-05 | $14.40 | $31.82 | 268,200 | — | — |
| 2021-03-04 | $14.48 | $32.00 | 465,400 | — | — |
| 2021-03-03 | $14.50 | $32.04 | 162,300 | — | — |
| 2021-03-02 | $14.52 | $32.08 | 323,700 | — | — |
| 2021-03-01 | $14.37 | $31.75 | 202,100 | — | — |
| 2021-02-26 | $14.17 | $31.31 | 155,800 | — | — |
| 2021-02-25 | $13.96 | $30.85 | 274,000 | — | — |
| 2021-02-24 | $14.40 | $31.82 | 117,200 | — | — |
| 2021-02-23 | $14.16 | $31.29 | 266,000 | — | — |
| 2021-02-22 | $14.41 | $31.84 | 107,500 | — | — |
| 2021-02-19 | $14.51 | $32.06 | 117,000 | — | — |
| 2021-02-18 | $14.73 | $32.55 | 216,700 | — | — |
| 2021-02-17 | $14.44 | $31.91 | 116,100 | — | — |
| 2021-02-16 | $14.27 | $31.53 | 167,200 | — | — |
| 2021-02-12 | $14.08 | $31.11 | 158,900 | — | — |
| 2021-02-11 | $14.27 | $31.53 | 188,500 | — | — |
| 2021-02-10 | $14.34 | $31.69 | 121,900 | — | — |
| 2021-02-09 | $14.33 | $31.66 | 139,700 | — | — |
| 2021-02-08 | $14.33 | $31.66 | 263,100 | — | — |
| 2021-02-05 | $14.50 | $32.04 | 333,700 | — | — |
| 2021-02-04 | $14.38 | $31.77 | 282,500 | — | — |
| 2021-02-03 | $14.33 | $31.66 | 439,400 | — | — |
| 2021-02-02 | $14.03 | $31.00 | 172,900 | — | — |
| 2021-02-01 | $13.69 | $30.25 | 125,100 | — | — |
| 2021-01-29 | $13.39 | $29.59 | 254,600 | — | — |
| 2021-01-28 | $13.63 | $30.12 | 125,000 | — | — |
| 2021-01-27 | $13.58 | $30.01 | 189,600 | — | — |
| 2021-01-26 | $13.62 | $30.10 | 147,100 | — | — |
| 2021-01-25 | $13.49 | $29.81 | 180,200 | — | — |
| 2021-01-22 | $13.69 | $30.25 | 194,700 | — | — |
| 2021-01-21 | $13.55 | $29.94 | 87,500 | — | — |
| 2021-01-20 | $13.59 | $30.03 | 235,300 | — | — |
| 2021-01-19 | $13.45 | $29.72 | 283,700 | — | — |
| 2021-01-15 | $13.50 | $29.83 | 98,100 | — | — |
| 2021-01-14 | $13.50 | $29.83 | 196,400 | — | — |
| 2021-01-13 | $13.43 | $29.68 | 112,000 | — | — |
| 2021-01-12 | $13.39 | $29.59 | 121,100 | — | — |
| 2021-01-11 | $13.25 | $29.28 | 115,500 | — | — |
| 2021-01-08 | $13.29 | $29.37 | 88,100 | — | — |
| 2021-01-07 | $13.31 | $29.41 | 178,500 | — | — |
| 2021-01-06 | $13.07 | $28.88 | 172,600 | — | — |
| 2021-01-05 | $12.83 | $28.35 | 176,700 | — | — |
| 2021-01-04 | $12.86 | $28.42 | 258,700 | — | — |