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
- 2006-04-12 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 | $15.69 | $15.69 | 358,800 | — | — |
| 2021-12-30 | $16.28 | $16.28 | 382,400 | — | — |
| 2021-12-29 | $16.40 | $16.40 | 468,500 | — | — |
| 2021-12-28 | $16.66 | $16.66 | 389,600 | — | — |
| 2021-12-27 | $17.32 | $17.32 | 469,100 | — | — |
| 2021-12-23 | $17.98 | $17.98 | 306,300 | — | — |
| 2021-12-22 | $17.40 | $17.40 | 332,500 | — | — |
| 2021-12-21 | $16.99 | $16.99 | 313,000 | — | — |
| 2021-12-20 | $16.79 | $16.79 | 302,400 | — | — |
| 2021-12-17 | $16.70 | $16.70 | 1,518,100 | — | — |
| 2021-12-16 | $16.32 | $16.32 | 452,000 | — | — |
| 2021-12-15 | $16.67 | $16.67 | 658,500 | — | — |
| 2021-12-14 | $15.94 | $15.94 | 672,900 | — | — |
| 2021-12-13 | $15.98 | $15.98 | 555,500 | — | — |
| 2021-12-10 | $15.81 | $15.81 | 260,500 | — | — |
| 2021-12-09 | $15.77 | $15.77 | 531,600 | — | — |
| 2021-12-08 | $16.29 | $16.29 | 295,700 | — | — |
| 2021-12-07 | $16.25 | $16.25 | 353,800 | — | — |
| 2021-12-06 | $16.02 | $16.02 | 319,400 | — | — |
| 2021-12-03 | $16.22 | $16.22 | 431,800 | — | — |
| 2021-12-02 | $16.57 | $16.57 | 453,100 | — | — |
| 2021-12-01 | $15.95 | $15.95 | 849,600 | — | — |
| 2021-11-30 | $16.20 | $16.20 | 720,200 | — | — |
| 2021-11-29 | $16.87 | $16.87 | 370,700 | — | — |
| 2021-11-26 | $16.55 | $16.55 | 336,200 | — | — |
| 2021-11-24 | $17.33 | $17.33 | 212,500 | — | — |
| 2021-11-23 | $17.43 | $17.43 | 567,600 | — | — |
| 2021-11-22 | $17.23 | $17.23 | 513,100 | — | — |
| 2021-11-19 | $16.96 | $16.96 | 406,700 | — | — |
| 2021-11-18 | $17.23 | $17.23 | 311,700 | — | — |
| 2021-11-17 | $17.75 | $17.75 | 703,900 | — | — |
| 2021-11-16 | $17.51 | $17.51 | 237,500 | — | — |
| 2021-11-15 | $17.63 | $17.63 | 247,500 | — | — |
| 2021-11-12 | $17.76 | $17.76 | 233,700 | — | — |
| 2021-11-11 | $18.15 | $18.15 | 270,400 | — | — |
| 2021-11-10 | $17.84 | $17.84 | 240,300 | — | — |
| 2021-11-09 | $18.16 | $18.16 | 289,200 | — | — |
| 2021-11-08 | $18.15 | $18.15 | 479,300 | — | — |
| 2021-11-05 | $17.91 | $17.91 | 424,000 | — | — |
| 2021-11-04 | $18.17 | $18.17 | 1,114,800 | — | — |
| 2021-11-03 | $21.14 | $21.14 | 703,900 | — | — |
| 2021-11-02 | $20.59 | $20.59 | 725,700 | — | — |
| 2021-11-01 | $19.28 | $19.28 | 1,116,900 | — | — |
| 2021-10-29 | $17.12 | $17.12 | 1,444,000 | — | — |
| 2021-10-28 | $17.79 | $17.79 | 347,600 | — | — |
| 2021-10-27 | $17.82 | $17.82 | 452,800 | — | — |
| 2021-10-26 | $18.00 | $18.00 | 244,800 | — | — |
| 2021-10-25 | $18.15 | $18.15 | 527,900 | — | — |
| 2021-10-22 | $18.30 | $18.30 | 403,400 | — | — |
| 2021-10-21 | $18.04 | $18.04 | 494,500 | — | — |
| 2021-10-20 | $17.81 | $17.81 | 401,400 | — | — |
| 2021-10-19 | $17.76 | $17.76 | 298,400 | — | — |
| 2021-10-18 | $18.06 | $18.06 | 396,800 | — | — |
| 2021-10-15 | $18.41 | $18.41 | 739,000 | — | — |
| 2021-10-14 | $18.34 | $18.34 | 237,400 | — | — |
| 2021-10-13 | $18.16 | $18.16 | 385,900 | — | — |
| 2021-10-12 | $18.12 | $18.12 | 468,200 | — | — |
| 2021-10-11 | $18.11 | $18.11 | 654,500 | — | — |
| 2021-10-08 | $18.09 | $18.09 | 274,100 | — | — |
| 2021-10-07 | $18.03 | $18.03 | 530,600 | — | — |
| 2021-10-06 | $17.96 | $17.96 | 428,200 | — | — |
| 2021-10-05 | $17.95 | $17.95 | 405,000 | — | — |
| 2021-10-04 | $17.56 | $17.56 | 293,600 | — | — |
| 2021-10-01 | $17.78 | $17.78 | 448,200 | — | — |
| 2021-09-30 | $17.14 | $17.14 | 359,500 | — | — |
| 2021-09-29 | $16.99 | $16.99 | 321,800 | — | — |
| 2021-09-28 | $17.39 | $17.39 | 250,700 | — | — |
| 2021-09-27 | $17.58 | $17.58 | 207,700 | — | — |
| 2021-09-24 | $17.26 | $17.26 | 230,600 | — | — |
| 2021-09-23 | $17.33 | $17.33 | 194,600 | — | — |
| 2021-09-22 | $16.75 | $16.75 | 206,800 | — | — |
| 2021-09-21 | $16.52 | $16.52 | 202,100 | — | — |
| 2021-09-20 | $16.49 | $16.49 | 364,500 | — | — |
| 2021-09-17 | $16.95 | $16.95 | 948,200 | — | — |
| 2021-09-16 | $16.25 | $16.25 | 220,100 | — | — |
| 2021-09-15 | $16.34 | $16.34 | 307,700 | — | — |
| 2021-09-14 | $16.32 | $16.32 | 218,900 | — | — |
| 2021-09-13 | $16.67 | $16.67 | 368,700 | — | — |
| 2021-09-10 | $16.19 | $16.19 | 315,500 | — | — |
| 2021-09-09 | $16.55 | $16.55 | 308,800 | — | — |
| 2021-09-08 | $16.98 | $16.98 | 319,500 | — | — |
| 2021-09-07 | $16.83 | $16.83 | 245,500 | — | — |
| 2021-09-03 | $16.74 | $16.74 | 308,700 | — | — |
| 2021-09-02 | $16.65 | $16.65 | 344,200 | — | — |
| 2021-09-01 | $16.87 | $16.87 | 396,800 | — | — |
| 2021-08-31 | $16.74 | $16.74 | 362,100 | — | — |
| 2021-08-30 | $16.90 | $16.90 | 362,700 | — | — |
| 2021-08-27 | $17.28 | $17.28 | 427,300 | — | — |
| 2021-08-26 | $16.63 | $16.63 | 402,500 | — | — |
| 2021-08-25 | $16.73 | $16.73 | 364,800 | — | — |
| 2021-08-24 | $16.11 | $16.11 | 124,000 | — | — |
| 2021-08-23 | $16.11 | $16.11 | 277,900 | — | — |
| 2021-08-20 | $15.81 | $15.81 | 408,100 | — | — |
| 2021-08-19 | $15.35 | $15.35 | 243,400 | — | — |
| 2021-08-18 | $15.69 | $15.69 | 288,700 | — | — |
| 2021-08-17 | $16.40 | $16.40 | 347,500 | — | — |
| 2021-08-16 | $16.27 | $16.27 | 413,600 | — | — |
| 2021-08-13 | $16.47 | $16.47 | 329,800 | — | — |
| 2021-08-12 | $16.20 | $16.20 | 269,800 | — | — |
| 2021-08-11 | $16.16 | $16.16 | 262,800 | — | — |
| 2021-08-10 | $16.04 | $16.04 | 401,700 | — | — |
| 2021-08-09 | $16.14 | $16.14 | 352,800 | — | — |
| 2021-08-06 | $16.00 | $16.00 | 414,900 | — | — |
| 2021-08-05 | $16.01 | $16.01 | 347,200 | — | — |
| 2021-08-04 | $15.94 | $15.94 | 318,500 | — | — |
| 2021-08-03 | $16.92 | $16.92 | 500,400 | — | — |
| 2021-08-02 | $16.91 | $16.91 | 608,800 | — | — |
| 2021-07-30 | $16.31 | $16.31 | 2,495,200 | — | — |
| 2021-07-29 | $17.87 | $17.87 | 551,400 | — | — |
| 2021-07-28 | $19.53 | $19.53 | 208,700 | — | — |
| 2021-07-27 | $19.30 | $19.30 | 221,200 | — | — |
| 2021-07-26 | $19.62 | $19.62 | 270,600 | — | — |
| 2021-07-23 | $19.64 | $19.64 | 218,300 | — | — |
| 2021-07-22 | $19.41 | $19.41 | 248,600 | — | — |
| 2021-07-21 | $19.20 | $19.20 | 216,800 | — | — |
| 2021-07-20 | $18.95 | $18.95 | 415,600 | — | — |
| 2021-07-19 | $18.60 | $18.60 | 322,000 | — | — |
| 2021-07-16 | $18.93 | $18.93 | 536,700 | — | — |
| 2021-07-15 | $19.35 | $19.35 | 294,100 | — | — |
| 2021-07-14 | $19.48 | $19.48 | 288,300 | — | — |
| 2021-07-13 | $19.73 | $19.73 | 376,500 | — | — |
| 2021-07-12 | $19.90 | $19.90 | 323,700 | — | — |
| 2021-07-09 | $20.52 | $20.52 | 283,800 | — | — |
| 2021-07-08 | $20.36 | $20.36 | 355,400 | — | — |
| 2021-07-07 | $20.19 | $20.19 | 320,700 | — | — |
| 2021-07-06 | $20.32 | $20.32 | 342,000 | — | — |
| 2021-07-02 | $20.82 | $20.82 | 565,700 | — | — |
| 2021-07-01 | $21.27 | $21.27 | 1,423,000 | — | — |
| 2021-06-30 | $21.51 | $21.51 | 1,899,000 | — | — |
| 2021-06-29 | $20.34 | $20.34 | 645,400 | — | — |
| 2021-06-28 | $20.42 | $20.42 | 738,300 | — | — |
| 2021-06-25 | $20.78 | $20.78 | 1,525,300 | — | — |
| 2021-06-24 | $19.69 | $19.69 | 446,100 | — | — |
| 2021-06-23 | $18.90 | $18.90 | 363,600 | — | — |
| 2021-06-22 | $18.79 | $18.79 | 218,700 | — | — |
| 2021-06-21 | $18.69 | $18.69 | 259,300 | — | — |
| 2021-06-18 | $19.17 | $19.17 | 840,000 | — | — |
| 2021-06-17 | $19.55 | $19.55 | 561,600 | — | — |
| 2021-06-16 | $19.49 | $19.49 | 310,400 | — | — |
| 2021-06-15 | $19.38 | $19.38 | 339,900 | — | — |
| 2021-06-14 | $19.30 | $19.30 | 429,200 | — | — |
| 2021-06-11 | $19.18 | $19.18 | 258,600 | — | — |
| 2021-06-10 | $19.21 | $19.21 | 276,500 | — | — |
| 2021-06-09 | $18.74 | $18.74 | 332,300 | — | — |
| 2021-06-08 | $18.76 | $18.76 | 312,000 | — | — |
| 2021-06-07 | $18.86 | $18.86 | 482,500 | — | — |
| 2021-06-04 | $18.10 | $18.10 | 695,200 | — | — |
| 2021-06-03 | $18.00 | $18.00 | 228,500 | — | — |
| 2021-06-02 | $17.72 | $17.72 | 245,100 | — | — |
| 2021-06-01 | $17.81 | $17.81 | 283,800 | — | — |
| 2021-05-28 | $17.69 | $17.69 | 443,800 | — | — |
| 2021-05-27 | $18.13 | $18.13 | 851,400 | — | — |
| 2021-05-26 | $18.03 | $18.03 | 223,400 | — | — |
| 2021-05-25 | $17.86 | $17.86 | 425,100 | — | — |
| 2021-05-24 | $18.40 | $18.40 | 195,500 | — | — |
| 2021-05-21 | $18.49 | $18.49 | 275,700 | — | — |
| 2021-05-20 | $18.55 | $18.55 | 497,900 | — | — |
| 2021-05-19 | $18.30 | $18.30 | 325,500 | — | — |
| 2021-05-18 | $18.29 | $18.29 | 221,400 | — | — |
| 2021-05-17 | $18.58 | $18.58 | 342,000 | — | — |
| 2021-05-14 | $18.65 | $18.65 | 328,100 | — | — |
| 2021-05-13 | $18.41 | $18.41 | 354,400 | — | — |
| 2021-05-12 | $17.80 | $17.80 | 352,300 | — | — |
| 2021-05-11 | $17.83 | $17.83 | 249,500 | — | — |
| 2021-05-10 | $17.86 | $17.86 | 645,300 | — | — |
| 2021-05-07 | $17.86 | $17.86 | 345,900 | — | — |
| 2021-05-06 | $17.51 | $17.51 | 816,200 | — | — |
| 2021-05-05 | $16.58 | $16.58 | 302,400 | — | — |
| 2021-05-04 | $16.66 | $16.66 | 247,000 | — | — |
| 2021-05-03 | $17.05 | $17.05 | 422,900 | — | — |
| 2021-04-30 | $16.60 | $16.60 | 307,800 | — | — |
| 2021-04-29 | $16.69 | $16.69 | 228,100 | — | — |
| 2021-04-28 | $16.74 | $16.74 | 187,600 | — | — |
| 2021-04-27 | $16.86 | $16.86 | 283,900 | — | — |
| 2021-04-26 | $17.01 | $17.01 | 304,400 | — | — |
| 2021-04-23 | $16.97 | $16.97 | 269,000 | — | — |
| 2021-04-22 | $17.03 | $17.03 | 319,600 | — | — |
| 2021-04-21 | $17.00 | $17.00 | 304,600 | — | — |
| 2021-04-20 | $16.55 | $16.55 | 317,200 | — | — |
| 2021-04-19 | $16.44 | $16.44 | 247,300 | — | — |
| 2021-04-16 | $16.67 | $16.67 | 266,200 | — | — |
| 2021-04-15 | $16.78 | $16.78 | 296,900 | — | — |
| 2021-04-14 | $16.45 | $16.45 | 266,400 | — | — |
| 2021-04-13 | $16.31 | $16.31 | 349,600 | — | — |
| 2021-04-12 | $15.92 | $15.92 | 368,500 | — | — |
| 2021-04-09 | $16.25 | $16.25 | 327,600 | — | — |
| 2021-04-08 | $16.61 | $16.61 | 370,400 | — | — |
| 2021-04-07 | $16.27 | $16.27 | 416,300 | — | — |
| 2021-04-06 | $15.75 | $15.75 | 515,300 | — | — |
| 2021-04-05 | $15.84 | $15.84 | 536,800 | — | — |
| 2021-04-01 | $15.71 | $15.71 | 601,900 | — | — |
| 2021-03-31 | $15.02 | $15.02 | 707,100 | — | — |
| 2021-03-30 | $14.88 | $14.88 | 327,700 | — | — |
| 2021-03-29 | $15.15 | $15.15 | 497,200 | — | — |
| 2021-03-26 | $15.47 | $15.47 | 542,200 | — | — |
| 2021-03-25 | $15.69 | $15.69 | 862,400 | — | — |
| 2021-03-24 | $15.53 | $15.53 | 694,900 | — | — |
| 2021-03-23 | $16.31 | $16.31 | 519,000 | — | — |
| 2021-03-22 | $17.47 | $17.47 | 300,700 | — | — |
| 2021-03-19 | $17.47 | $17.47 | 1,030,800 | — | — |
| 2021-03-18 | $17.04 | $17.04 | 391,700 | — | — |
| 2021-03-17 | $17.52 | $17.52 | 485,500 | — | — |
| 2021-03-16 | $17.52 | $17.52 | 582,300 | — | — |
| 2021-03-15 | $17.76 | $17.76 | 446,800 | — | — |
| 2021-03-12 | $17.91 | $17.91 | 526,800 | — | — |
| 2021-03-11 | $17.88 | $17.88 | 369,700 | — | — |
| 2021-03-10 | $17.91 | $17.91 | 405,700 | — | — |
| 2021-03-09 | $18.30 | $18.30 | 362,200 | — | — |
| 2021-03-08 | $17.94 | $17.94 | 707,200 | — | — |
| 2021-03-05 | $18.25 | $18.25 | 796,200 | — | — |
| 2021-03-04 | $17.49 | $17.49 | 521,200 | — | — |
| 2021-03-03 | $17.89 | $17.89 | 325,200 | — | — |
| 2021-03-02 | $17.95 | $17.95 | 585,100 | — | — |
| 2021-03-01 | $18.74 | $18.74 | 423,500 | — | — |
| 2021-02-26 | $18.65 | $18.65 | 501,400 | — | — |
| 2021-02-25 | $19.35 | $19.35 | 449,900 | — | — |
| 2021-02-24 | $20.28 | $20.28 | 807,100 | — | — |
| 2021-02-23 | $18.69 | $18.69 | 603,900 | — | — |
| 2021-02-22 | $18.74 | $18.74 | 421,100 | — | — |
| 2021-02-19 | $18.70 | $18.70 | 504,000 | — | — |
| 2021-02-18 | $18.49 | $18.49 | 569,500 | — | — |
| 2021-02-17 | $19.02 | $19.02 | 1,329,000 | — | — |
| 2021-02-16 | $18.69 | $18.69 | 869,500 | — | — |
| 2021-02-12 | $18.23 | $18.23 | 1,735,500 | — | — |
| 2021-02-11 | $18.67 | $18.67 | 4,104,800 | — | — |
| 2021-02-10 | $15.41 | $15.41 | 519,900 | — | — |
| 2021-02-09 | $15.50 | $15.50 | 504,500 | — | — |
| 2021-02-08 | $15.61 | $15.61 | 347,100 | — | — |
| 2021-02-05 | $15.16 | $15.16 | 346,200 | — | — |
| 2021-02-04 | $14.40 | $14.40 | 537,700 | — | — |
| 2021-02-03 | $14.25 | $14.25 | 401,700 | — | — |
| 2021-02-02 | $14.15 | $14.15 | 394,800 | — | — |
| 2021-02-01 | $14.61 | $14.61 | 253,600 | — | — |
| 2021-01-29 | $14.34 | $14.34 | 344,100 | — | — |
| 2021-01-28 | $14.61 | $14.61 | 411,700 | — | — |
| 2021-01-27 | $14.39 | $14.39 | 380,000 | — | — |
| 2021-01-26 | $14.49 | $14.49 | 209,800 | — | — |
| 2021-01-25 | $14.27 | $14.27 | 356,700 | — | — |
| 2021-01-22 | $14.20 | $14.20 | 345,700 | — | — |
| 2021-01-21 | $14.55 | $14.55 | 448,900 | — | — |
| 2021-01-20 | $14.53 | $14.53 | 616,500 | — | — |
| 2021-01-19 | $13.96 | $13.96 | 620,800 | — | — |
| 2021-01-15 | $13.73 | $13.73 | 482,800 | — | — |
| 2021-01-14 | $13.98 | $13.98 | 471,400 | — | — |
| 2021-01-13 | $14.00 | $14.00 | 276,300 | — | — |
| 2021-01-12 | $14.16 | $14.16 | 312,100 | — | — |
| 2021-01-11 | $13.96 | $13.96 | 454,900 | — | — |
| 2021-01-08 | $13.80 | $13.80 | 343,500 | — | — |
| 2021-01-07 | $14.00 | $14.00 | 485,300 | — | — |
| 2021-01-06 | $13.75 | $13.75 | 481,800 | — | — |
| 2021-01-05 | $13.42 | $13.42 | 384,300 | — | — |
| 2021-01-04 | $13.64 | $13.64 | 414,300 | — | — |