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
- 2013-09-18 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 | $17.97 | $17.97 | 396,100 | — | — |
| 2021-12-30 | $17.85 | $17.85 | 312,400 | — | — |
| 2021-12-29 | $17.56 | $17.56 | 220,700 | — | — |
| 2021-12-28 | $18.01 | $18.01 | 429,700 | — | — |
| 2021-12-27 | $17.80 | $17.80 | 281,700 | — | — |
| 2021-12-23 | $17.65 | $17.65 | 435,100 | — | — |
| 2021-12-22 | $17.46 | $17.46 | 154,700 | — | — |
| 2021-12-21 | $17.25 | $17.25 | 319,400 | — | — |
| 2021-12-20 | $17.05 | $17.05 | 631,400 | — | — |
| 2021-12-17 | $17.11 | $17.11 | 738,000 | — | — |
| 2021-12-16 | $16.45 | $16.45 | 664,500 | — | — |
| 2021-12-15 | $16.37 | $16.37 | 390,900 | — | — |
| 2021-12-14 | $16.06 | $16.06 | 731,100 | — | — |
| 2021-12-13 | $16.02 | $16.02 | 785,700 | — | — |
| 2021-12-10 | $16.19 | $16.19 | 545,900 | — | — |
| 2021-12-09 | $16.15 | $16.15 | 409,300 | — | — |
| 2021-12-08 | $16.27 | $16.27 | 406,800 | — | — |
| 2021-12-07 | $16.04 | $16.04 | 382,700 | — | — |
| 2021-12-06 | $15.90 | $15.90 | 471,900 | — | — |
| 2021-12-03 | $15.42 | $15.42 | 694,000 | — | — |
| 2021-12-02 | $15.51 | $15.51 | 584,300 | — | — |
| 2021-12-01 | $14.64 | $14.64 | 970,000 | — | — |
| 2021-11-30 | $14.82 | $14.82 | 906,200 | — | — |
| 2021-11-29 | $14.99 | $14.99 | 574,600 | — | — |
| 2021-11-26 | $14.78 | $14.78 | 711,300 | — | — |
| 2021-11-24 | $15.40 | $15.40 | 962,500 | — | — |
| 2021-11-23 | $15.69 | $15.69 | 797,900 | — | — |
| 2021-11-22 | $16.22 | $16.22 | 600,000 | — | — |
| 2021-11-19 | $16.70 | $16.70 | 486,500 | — | — |
| 2021-11-18 | $16.91 | $16.91 | 933,900 | — | — |
| 2021-11-17 | $16.90 | $16.90 | 699,100 | — | — |
| 2021-11-16 | $17.04 | $17.04 | 743,000 | — | — |
| 2021-11-15 | $17.30 | $17.30 | 351,900 | — | — |
| 2021-11-12 | $17.58 | $17.58 | 703,600 | — | — |
| 2021-11-11 | $18.28 | $18.28 | 388,100 | — | — |
| 2021-11-10 | $18.51 | $18.51 | 722,900 | — | — |
| 2021-11-09 | $18.77 | $18.77 | 464,600 | — | — |
| 2021-11-08 | $18.76 | $18.76 | 851,900 | — | — |
| 2021-11-05 | $18.00 | $18.00 | 1,427,800 | — | — |
| 2021-11-04 | $16.92 | $16.92 | 1,580,200 | — | — |
| 2021-11-03 | $17.46 | $17.46 | 1,342,600 | — | — |
| 2021-11-02 | $17.64 | $17.64 | 539,500 | — | — |
| 2021-11-01 | $18.70 | $18.70 | 472,900 | — | — |
| 2021-10-29 | $18.10 | $18.10 | 714,300 | — | — |
| 2021-10-28 | $18.15 | $18.15 | 441,200 | — | — |
| 2021-10-27 | $18.17 | $18.17 | 625,700 | — | — |
| 2021-10-26 | $18.51 | $18.51 | 596,900 | — | — |
| 2021-10-25 | $18.57 | $18.57 | 855,400 | — | — |
| 2021-10-22 | $19.13 | $19.13 | 2,075,200 | — | — |
| 2021-10-21 | $20.44 | $20.44 | 793,800 | — | — |
| 2021-10-20 | $19.94 | $19.94 | 651,600 | — | — |
| 2021-10-19 | $19.44 | $19.44 | 539,500 | — | — |
| 2021-10-18 | $19.80 | $19.80 | 435,800 | — | — |
| 2021-10-15 | $19.93 | $19.93 | 526,300 | — | — |
| 2021-10-14 | $20.19 | $20.19 | 436,500 | — | — |
| 2021-10-13 | $20.44 | $20.44 | 328,400 | — | — |
| 2021-10-12 | $20.49 | $20.49 | 376,600 | — | — |
| 2021-10-11 | $20.84 | $20.84 | 353,400 | — | — |
| 2021-10-08 | $21.37 | $21.37 | 741,900 | — | — |
| 2021-10-07 | $21.65 | $21.65 | 457,400 | — | — |
| 2021-10-06 | $21.88 | $21.88 | 508,900 | — | — |
| 2021-10-05 | $21.94 | $21.94 | 739,900 | — | — |
| 2021-10-04 | $22.10 | $22.10 | 772,600 | — | — |
| 2021-10-01 | $22.32 | $22.32 | 591,100 | — | — |
| 2021-09-30 | $21.81 | $21.81 | 271,500 | — | — |
| 2021-09-29 | $22.23 | $22.23 | 375,300 | — | — |
| 2021-09-28 | $21.95 | $21.95 | 368,200 | — | — |
| 2021-09-27 | $22.62 | $22.62 | 256,600 | — | — |
| 2021-09-24 | $22.37 | $22.37 | 324,400 | — | — |
| 2021-09-23 | $22.81 | $22.81 | 473,000 | — | — |
| 2021-09-22 | $22.80 | $22.80 | 583,400 | — | — |
| 2021-09-21 | $22.15 | $22.15 | 717,700 | — | — |
| 2021-09-20 | $21.38 | $21.38 | 388,400 | — | — |
| 2021-09-17 | $21.49 | $21.49 | 1,671,000 | — | — |
| 2021-09-16 | $21.50 | $21.50 | 181,700 | — | — |
| 2021-09-15 | $21.48 | $21.48 | 393,400 | — | — |
| 2021-09-14 | $21.19 | $21.19 | 375,900 | — | — |
| 2021-09-13 | $20.93 | $20.93 | 711,800 | — | — |
| 2021-09-10 | $20.69 | $20.69 | 2,923,700 | — | — |
| 2021-09-09 | $20.56 | $20.56 | 407,900 | — | — |
| 2021-09-08 | $20.40 | $20.40 | 590,800 | — | — |
| 2021-09-07 | $20.49 | $20.49 | 594,200 | — | — |
| 2021-09-03 | $20.26 | $20.26 | 310,300 | — | — |
| 2021-09-02 | $19.77 | $19.77 | 273,900 | — | — |
| 2021-09-01 | $19.70 | $19.70 | 272,600 | — | — |
| 2021-08-31 | $19.87 | $19.87 | 559,400 | — | — |
| 2021-08-30 | $20.21 | $20.21 | 362,200 | — | — |
| 2021-08-27 | $20.23 | $20.23 | 814,200 | — | — |
| 2021-08-26 | $18.89 | $18.89 | 356,800 | — | — |
| 2021-08-25 | $19.12 | $19.12 | 251,000 | — | — |
| 2021-08-24 | $19.04 | $19.04 | 323,500 | — | — |
| 2021-08-23 | $18.53 | $18.53 | 477,200 | — | — |
| 2021-08-20 | $18.00 | $18.00 | 485,800 | — | — |
| 2021-08-19 | $17.76 | $17.76 | 765,600 | — | — |
| 2021-08-18 | $18.18 | $18.18 | 586,800 | — | — |
| 2021-08-17 | $18.29 | $18.29 | 2,113,400 | — | — |
| 2021-08-16 | $19.28 | $19.28 | 756,300 | — | — |
| 2021-08-13 | $19.80 | $19.80 | 564,200 | — | — |
| 2021-08-12 | $19.79 | $19.79 | 631,100 | — | — |
| 2021-08-11 | $20.12 | $20.12 | 899,900 | — | — |
| 2021-08-10 | $19.76 | $19.76 | 674,300 | — | — |
| 2021-08-09 | $19.61 | $19.61 | 801,000 | — | — |
| 2021-08-06 | $20.00 | $20.00 | 1,669,000 | — | — |
| 2021-08-05 | $21.00 | $21.00 | 703,700 | — | — |
| 2021-08-04 | $20.72 | $20.72 | 674,400 | — | — |
| 2021-08-03 | $21.36 | $21.36 | 949,500 | — | — |
| 2021-08-02 | $21.90 | $21.90 | 575,000 | — | — |
| 2021-07-30 | $22.08 | $22.08 | 568,900 | — | — |
| 2021-07-29 | $22.83 | $22.83 | 506,100 | — | — |
| 2021-07-28 | $22.84 | $22.84 | 776,400 | — | — |
| 2021-07-27 | $22.28 | $22.28 | 530,700 | — | — |
| 2021-07-26 | $22.38 | $22.38 | 462,900 | — | — |
| 2021-07-23 | $22.26 | $22.26 | 379,900 | — | — |
| 2021-07-22 | $22.30 | $22.30 | 504,200 | — | — |
| 2021-07-21 | $22.30 | $22.30 | 794,500 | — | — |
| 2021-07-20 | $22.38 | $22.38 | 1,537,500 | — | — |
| 2021-07-19 | $20.86 | $20.86 | 1,424,700 | — | — |
| 2021-07-16 | $22.60 | $22.60 | 1,873,800 | — | — |
| 2021-07-15 | $21.95 | $21.95 | 781,900 | — | — |
| 2021-07-14 | $22.01 | $22.01 | 1,043,700 | — | — |
| 2021-07-13 | $21.88 | $21.88 | 714,000 | — | — |
| 2021-07-12 | $22.48 | $22.48 | 1,080,800 | — | — |
| 2021-07-09 | $22.76 | $22.76 | 854,700 | — | — |
| 2021-07-08 | $21.80 | $21.80 | 1,221,500 | — | — |
| 2021-07-07 | $21.31 | $21.31 | 1,164,100 | — | — |
| 2021-07-06 | $20.24 | $20.24 | 838,800 | — | — |
| 2021-07-02 | $19.91 | $19.91 | 434,300 | — | — |
| 2021-07-01 | $19.75 | $19.75 | 658,600 | — | — |
| 2021-06-30 | $19.21 | $19.21 | 843,400 | — | — |
| 2021-06-29 | $18.68 | $18.68 | 678,000 | — | — |
| 2021-06-28 | $18.79 | $18.79 | 504,100 | — | — |
| 2021-06-25 | $18.71 | $18.71 | 470,600 | — | — |
| 2021-06-24 | $18.72 | $18.72 | 442,600 | — | — |
| 2021-06-23 | $18.58 | $18.58 | 462,400 | — | — |
| 2021-06-22 | $18.36 | $18.36 | 334,400 | — | — |
| 2021-06-21 | $18.59 | $18.59 | 533,300 | — | — |
| 2021-06-18 | $18.36 | $18.36 | 913,800 | — | — |
| 2021-06-17 | $18.85 | $18.85 | 1,443,500 | — | — |
| 2021-06-16 | $18.70 | $18.70 | 1,143,900 | — | — |
| 2021-06-15 | $18.42 | $18.42 | 1,353,800 | — | — |
| 2021-06-14 | $18.17 | $18.17 | 803,300 | — | — |
| 2021-06-11 | $17.97 | $17.97 | 3,263,400 | — | — |
| 2021-06-10 | $17.41 | $17.41 | 550,500 | — | — |
| 2021-06-09 | $17.18 | $17.18 | 761,500 | — | — |
| 2021-06-08 | $17.03 | $17.03 | 908,000 | — | — |
| 2021-06-07 | $16.73 | $16.73 | 1,003,000 | — | — |
| 2021-06-04 | $16.68 | $16.68 | 538,700 | — | — |
| 2021-06-03 | $16.77 | $16.77 | 558,600 | — | — |
| 2021-06-02 | $17.56 | $17.56 | 601,700 | — | — |
| 2021-06-01 | $17.82 | $17.82 | 531,000 | — | — |
| 2021-05-28 | $17.25 | $17.25 | 1,073,000 | — | — |
| 2021-05-27 | $17.04 | $17.04 | 1,019,100 | — | — |
| 2021-05-26 | $17.05 | $17.05 | 609,800 | — | — |
| 2021-05-25 | $17.13 | $17.13 | 660,800 | — | — |
| 2021-05-24 | $17.26 | $17.26 | 594,200 | — | — |
| 2021-05-21 | $17.95 | $17.95 | 417,300 | — | — |
| 2021-05-20 | $18.22 | $18.22 | 584,000 | — | — |
| 2021-05-19 | $17.74 | $17.74 | 410,300 | — | — |
| 2021-05-18 | $17.59 | $17.59 | 516,400 | — | — |
| 2021-05-17 | $17.96 | $17.96 | 446,500 | — | — |
| 2021-05-14 | $18.00 | $18.00 | 732,100 | — | — |
| 2021-05-13 | $17.29 | $17.29 | 308,700 | — | — |
| 2021-05-12 | $17.07 | $17.07 | 452,000 | — | — |
| 2021-05-11 | $17.76 | $17.76 | 397,400 | — | — |
| 2021-05-10 | $17.56 | $17.56 | 317,400 | — | — |
| 2021-05-07 | $17.58 | $17.58 | 528,000 | — | — |
| 2021-05-06 | $17.22 | $17.22 | 421,000 | — | — |
| 2021-05-05 | $16.93 | $16.93 | 468,800 | — | — |
| 2021-05-04 | $16.34 | $16.34 | 263,300 | — | — |
| 2021-05-03 | $16.29 | $16.29 | 228,500 | — | — |
| 2021-04-30 | $16.27 | $16.27 | 393,200 | — | — |
| 2021-04-29 | $16.59 | $16.59 | 258,400 | — | — |
| 2021-04-28 | $16.67 | $16.67 | 271,500 | — | — |
| 2021-04-27 | $16.84 | $16.84 | 596,300 | — | — |
| 2021-04-26 | $16.32 | $16.32 | 773,800 | — | — |
| 2021-04-23 | $16.22 | $16.22 | 1,144,900 | — | — |
| 2021-04-22 | $14.99 | $14.99 | 481,900 | — | — |
| 2021-04-21 | $14.97 | $14.97 | 419,500 | — | — |
| 2021-04-20 | $14.44 | $14.44 | 484,900 | — | — |
| 2021-04-19 | $15.11 | $15.11 | 286,800 | — | — |
| 2021-04-16 | $15.57 | $15.57 | 289,600 | — | — |
| 2021-04-15 | $15.87 | $15.87 | 467,000 | — | — |
| 2021-04-14 | $15.38 | $15.38 | 515,900 | — | — |
| 2021-04-13 | $15.71 | $15.71 | 235,500 | — | — |
| 2021-04-12 | $15.62 | $15.62 | 317,500 | — | — |
| 2021-04-09 | $15.72 | $15.72 | 467,900 | — | — |
| 2021-04-08 | $15.57 | $15.57 | 874,900 | — | — |
| 2021-04-07 | $14.91 | $14.91 | 218,900 | — | — |
| 2021-04-06 | $15.14 | $15.14 | 232,100 | — | — |
| 2021-04-05 | $14.76 | $14.76 | 259,500 | — | — |
| 2021-04-01 | $14.69 | $14.69 | 201,100 | — | — |
| 2021-03-31 | $14.26 | $14.26 | 386,800 | — | — |
| 2021-03-30 | $14.17 | $14.17 | 279,300 | — | — |
| 2021-03-29 | $13.60 | $13.60 | 289,500 | — | — |
| 2021-03-26 | $13.96 | $13.96 | 374,000 | — | — |
| 2021-03-25 | $14.04 | $14.04 | 576,100 | — | — |
| 2021-03-24 | $13.64 | $13.64 | 354,300 | — | — |
| 2021-03-23 | $14.07 | $14.07 | 491,200 | — | — |
| 2021-03-22 | $14.71 | $14.71 | 324,800 | — | — |
| 2021-03-19 | $14.72 | $14.72 | 453,000 | — | — |
| 2021-03-18 | $15.05 | $15.05 | 404,400 | — | — |
| 2021-03-17 | $16.00 | $16.00 | 343,900 | — | — |
| 2021-03-16 | $15.72 | $15.72 | 555,100 | — | — |
| 2021-03-15 | $15.87 | $15.87 | 594,700 | — | — |
| 2021-03-12 | $15.62 | $15.62 | 3,116,100 | — | — |
| 2021-03-11 | $16.27 | $16.27 | 613,500 | — | — |
| 2021-03-10 | $16.40 | $16.40 | 930,500 | — | — |
| 2021-03-09 | $15.80 | $15.80 | 700,300 | — | — |
| 2021-03-08 | $15.41 | $15.41 | 1,000,100 | — | — |
| 2021-03-05 | $15.18 | $15.18 | 946,400 | — | — |
| 2021-03-04 | $15.24 | $15.24 | 689,200 | — | — |
| 2021-03-03 | $15.70 | $15.70 | 567,200 | — | — |
| 2021-03-02 | $15.73 | $15.73 | 669,800 | — | — |
| 2021-03-01 | $15.58 | $15.58 | 716,200 | — | — |
| 2021-02-26 | $14.88 | $14.88 | 414,600 | — | — |
| 2021-02-25 | $14.78 | $14.78 | 366,600 | — | — |
| 2021-02-24 | $15.48 | $15.48 | 396,300 | — | — |
| 2021-02-23 | $15.54 | $15.54 | 533,900 | — | — |
| 2021-02-22 | $14.73 | $14.73 | 805,500 | — | — |
| 2021-02-19 | $14.79 | $14.79 | 1,218,000 | — | — |
| 2021-02-18 | $13.81 | $13.81 | 735,200 | — | — |
| 2021-02-17 | $14.13 | $14.13 | 411,000 | — | — |
| 2021-02-16 | $13.91 | $13.91 | 676,700 | — | — |
| 2021-02-12 | $13.60 | $13.60 | 189,600 | — | — |
| 2021-02-11 | $13.22 | $13.22 | 718,400 | — | — |
| 2021-02-10 | $13.09 | $13.09 | 196,200 | — | — |
| 2021-02-09 | $12.92 | $12.92 | 232,200 | — | — |
| 2021-02-08 | $12.86 | $12.86 | 786,800 | — | — |
| 2021-02-05 | $12.60 | $12.60 | 323,500 | — | — |
| 2021-02-04 | $12.50 | $12.50 | 789,700 | — | — |
| 2021-02-03 | $12.27 | $12.27 | 480,300 | — | — |
| 2021-02-02 | $12.18 | $12.18 | 370,500 | — | — |
| 2021-02-01 | $12.06 | $12.06 | 293,300 | — | — |
| 2021-01-29 | $11.28 | $11.28 | 356,100 | — | — |
| 2021-01-28 | $11.75 | $11.75 | 590,000 | — | — |
| 2021-01-27 | $10.92 | $10.92 | 356,200 | — | — |
| 2021-01-26 | $11.46 | $11.46 | 378,100 | — | — |
| 2021-01-25 | $11.26 | $11.26 | 684,200 | — | — |
| 2021-01-22 | $11.17 | $11.17 | 217,400 | — | — |
| 2021-01-21 | $11.15 | $11.15 | 226,700 | — | — |
| 2021-01-20 | $11.41 | $11.41 | 238,700 | — | — |
| 2021-01-19 | $11.48 | $11.48 | 357,100 | — | — |
| 2021-01-15 | $11.58 | $11.58 | 321,300 | — | — |
| 2021-01-14 | $11.82 | $11.82 | 274,900 | — | — |
| 2021-01-13 | $11.58 | $11.58 | 322,100 | — | — |
| 2021-01-12 | $11.62 | $11.62 | 570,200 | — | — |
| 2021-01-11 | $11.53 | $11.53 | 226,200 | — | — |
| 2021-01-08 | $11.84 | $11.84 | 349,900 | — | — |
| 2021-01-07 | $11.88 | $11.88 | 211,200 | — | — |
| 2021-01-06 | $12.26 | $12.26 | 254,300 | — | — |
| 2021-01-05 | $11.74 | $11.74 | 195,400 | — | — |
| 2021-01-04 | $11.86 | $11.86 | 393,200 | — | — |