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
- 2017-03-24 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 | $15.43 | $15.43 | 437,800 | — | — |
| 2021-12-30 | $15.38 | $15.38 | 318,800 | — | — |
| 2021-12-29 | $15.60 | $15.60 | 432,800 | — | — |
| 2021-12-28 | $15.48 | $15.48 | 387,500 | — | — |
| 2021-12-27 | $15.62 | $15.62 | 435,200 | — | — |
| 2021-12-23 | $15.20 | $15.20 | 479,100 | — | — |
| 2021-12-22 | $15.00 | $15.00 | 545,700 | — | — |
| 2021-12-21 | $14.99 | $14.99 | 1,104,800 | — | — |
| 2021-12-20 | $14.16 | $14.16 | 857,300 | — | — |
| 2021-12-17 | $14.36 | $14.36 | 2,234,900 | — | — |
| 2021-12-16 | $14.44 | $14.44 | 625,700 | — | — |
| 2021-12-15 | $14.65 | $14.65 | 767,400 | — | — |
| 2021-12-14 | $14.56 | $14.56 | 814,600 | — | — |
| 2021-12-13 | $14.66 | $14.66 | 1,145,700 | — | — |
| 2021-12-10 | $14.66 | $14.66 | 1,098,000 | — | — |
| 2021-12-09 | $14.52 | $14.52 | 1,316,400 | — | — |
| 2021-12-08 | $14.83 | $14.83 | 3,837,800 | — | — |
| 2021-12-07 | $15.45 | $15.45 | 802,900 | — | — |
| 2021-12-06 | $15.32 | $15.32 | 756,500 | — | — |
| 2021-12-03 | $14.78 | $14.78 | 1,111,200 | — | — |
| 2021-12-02 | $14.59 | $14.59 | 563,900 | — | — |
| 2021-12-01 | $13.94 | $13.94 | 993,100 | — | — |
| 2021-11-30 | $14.39 | $14.39 | 648,400 | — | — |
| 2021-11-29 | $14.84 | $14.84 | 656,500 | — | — |
| 2021-11-26 | $15.00 | $15.00 | 723,000 | — | — |
| 2021-11-24 | $15.44 | $15.44 | 651,400 | — | — |
| 2021-11-23 | $15.74 | $15.74 | 588,400 | — | — |
| 2021-11-22 | $15.63 | $15.63 | 823,700 | — | — |
| 2021-11-19 | $15.35 | $15.35 | 540,200 | — | — |
| 2021-11-18 | $15.66 | $15.66 | 835,500 | — | — |
| 2021-11-17 | $15.53 | $15.53 | 755,100 | — | — |
| 2021-11-16 | $16.09 | $16.09 | 605,200 | — | — |
| 2021-11-15 | $16.29 | $16.29 | 823,100 | — | — |
| 2021-11-12 | $16.20 | $16.20 | 440,800 | — | — |
| 2021-11-11 | $16.41 | $16.41 | 573,700 | — | — |
| 2021-11-10 | $16.25 | $16.25 | 680,700 | — | — |
| 2021-11-09 | $16.31 | $16.31 | 855,700 | — | — |
| 2021-11-08 | $16.25 | $16.25 | 759,000 | — | — |
| 2021-11-05 | $16.10 | $16.10 | 1,613,300 | — | — |
| 2021-11-04 | $16.11 | $16.11 | 693,200 | — | — |
| 2021-11-03 | $16.09 | $16.09 | 692,200 | — | — |
| 2021-11-02 | $16.04 | $16.04 | 1,482,600 | — | — |
| 2021-11-01 | $15.56 | $15.56 | 1,217,900 | — | — |
| 2021-10-29 | $14.88 | $14.88 | 961,000 | — | — |
| 2021-10-28 | $15.00 | $15.00 | 457,300 | — | — |
| 2021-10-27 | $14.80 | $14.80 | 606,400 | — | — |
| 2021-10-26 | $14.99 | $14.99 | 727,500 | — | — |
| 2021-10-25 | $14.66 | $14.66 | 729,300 | — | — |
| 2021-10-22 | $14.82 | $14.82 | 586,600 | — | — |
| 2021-10-21 | $14.94 | $14.94 | 645,400 | — | — |
| 2021-10-20 | $14.61 | $14.61 | 483,600 | — | — |
| 2021-10-19 | $14.65 | $14.65 | 553,500 | — | — |
| 2021-10-18 | $14.68 | $14.68 | 584,300 | — | — |
| 2021-10-15 | $14.97 | $14.97 | 965,900 | — | — |
| 2021-10-14 | $14.94 | $14.94 | 992,500 | — | — |
| 2021-10-13 | $14.65 | $14.65 | 540,700 | — | — |
| 2021-10-12 | $14.71 | $14.71 | 583,300 | — | — |
| 2021-10-11 | $14.76 | $14.76 | 938,600 | — | — |
| 2021-10-08 | $15.00 | $15.00 | 1,651,500 | — | — |
| 2021-10-07 | $14.84 | $14.84 | 757,400 | — | — |
| 2021-10-06 | $14.65 | $14.65 | 630,000 | — | — |
| 2021-10-05 | $14.80 | $14.80 | 510,900 | — | — |
| 2021-10-04 | $14.84 | $14.84 | 1,037,300 | — | — |
| 2021-10-01 | $14.99 | $14.99 | 1,061,600 | — | — |
| 2021-09-30 | $15.07 | $15.07 | 1,418,300 | — | — |
| 2021-09-29 | $15.25 | $15.25 | 504,400 | — | — |
| 2021-09-28 | $15.30 | $15.30 | 417,200 | — | — |
| 2021-09-27 | $15.83 | $15.83 | 677,500 | — | — |
| 2021-09-24 | $15.58 | $15.58 | 398,700 | — | — |
| 2021-09-23 | $15.41 | $15.41 | 472,700 | — | — |
| 2021-09-22 | $15.10 | $15.10 | 338,600 | — | — |
| 2021-09-21 | $14.73 | $14.73 | 672,100 | — | — |
| 2021-09-20 | $14.58 | $14.58 | 674,100 | — | — |
| 2021-09-17 | $14.71 | $14.71 | 1,585,600 | — | — |
| 2021-09-16 | $14.65 | $14.65 | 690,500 | — | — |
| 2021-09-15 | $14.80 | $14.80 | 580,500 | — | — |
| 2021-09-14 | $14.79 | $14.79 | 523,000 | — | — |
| 2021-09-13 | $15.24 | $15.24 | 665,700 | — | — |
| 2021-09-10 | $14.83 | $14.83 | 481,500 | — | — |
| 2021-09-09 | $15.06 | $15.06 | 406,800 | — | — |
| 2021-09-08 | $15.02 | $15.02 | 442,100 | — | — |
| 2021-09-07 | $15.21 | $15.21 | 632,400 | — | — |
| 2021-09-03 | $15.58 | $15.58 | 312,200 | — | — |
| 2021-09-02 | $15.79 | $15.79 | 356,900 | — | — |
| 2021-09-01 | $15.68 | $15.68 | 386,800 | — | — |
| 2021-08-31 | $15.51 | $15.51 | 527,400 | — | — |
| 2021-08-30 | $15.52 | $15.52 | 474,300 | — | — |
| 2021-08-27 | $15.70 | $15.70 | 744,600 | — | — |
| 2021-08-26 | $15.18 | $15.18 | 633,700 | — | — |
| 2021-08-25 | $14.94 | $14.94 | 544,300 | — | — |
| 2021-08-24 | $15.37 | $15.37 | 425,900 | — | — |
| 2021-08-23 | $15.40 | $15.40 | 681,100 | — | — |
| 2021-08-20 | $15.35 | $15.35 | 1,008,800 | — | — |
| 2021-08-19 | $14.86 | $14.86 | 3,705,500 | — | — |
| 2021-08-18 | $14.95 | $14.95 | 533,800 | — | — |
| 2021-08-17 | $15.44 | $15.44 | 391,900 | — | — |
| 2021-08-16 | $15.78 | $15.78 | 312,700 | — | — |
| 2021-08-13 | $15.98 | $15.98 | 316,900 | — | — |
| 2021-08-12 | $15.95 | $15.95 | 730,900 | — | — |
| 2021-08-11 | $16.14 | $16.14 | 610,700 | — | — |
| 2021-08-10 | $16.22 | $16.22 | 1,631,900 | — | — |
| 2021-08-09 | $15.04 | $15.04 | 452,300 | — | — |
| 2021-08-06 | $15.30 | $15.30 | 278,500 | — | — |
| 2021-08-05 | $15.26 | $15.26 | 298,700 | — | — |
| 2021-08-04 | $14.99 | $14.99 | 471,500 | — | — |
| 2021-08-03 | $15.22 | $15.22 | 373,500 | — | — |
| 2021-08-02 | $15.21 | $15.21 | 447,400 | — | — |
| 2021-07-30 | $15.31 | $15.31 | 692,500 | — | — |
| 2021-07-29 | $15.89 | $15.89 | 1,160,400 | — | — |
| 2021-07-28 | $15.53 | $15.53 | 896,900 | — | — |
| 2021-07-27 | $15.30 | $15.30 | 392,500 | — | — |
| 2021-07-26 | $15.55 | $15.55 | 381,600 | — | — |
| 2021-07-23 | $15.36 | $15.36 | 258,500 | — | — |
| 2021-07-22 | $15.10 | $15.10 | 329,500 | — | — |
| 2021-07-21 | $15.33 | $15.33 | 377,900 | — | — |
| 2021-07-20 | $14.95 | $14.95 | 389,800 | — | — |
| 2021-07-19 | $14.54 | $14.54 | 652,000 | — | — |
| 2021-07-16 | $14.64 | $14.64 | 340,400 | — | — |
| 2021-07-15 | $14.84 | $14.84 | 526,200 | — | — |
| 2021-07-14 | $15.12 | $15.12 | 432,100 | — | — |
| 2021-07-13 | $14.97 | $14.97 | 438,400 | — | — |
| 2021-07-12 | $15.27 | $15.27 | 356,500 | — | — |
| 2021-07-09 | $15.36 | $15.36 | 318,800 | — | — |
| 2021-07-08 | $15.08 | $15.08 | 443,500 | — | — |
| 2021-07-07 | $15.34 | $15.34 | 360,700 | — | — |
| 2021-07-06 | $15.45 | $15.45 | 362,900 | — | — |
| 2021-07-02 | $15.67 | $15.67 | 407,900 | — | — |
| 2021-07-01 | $15.44 | $15.44 | 418,200 | — | — |
| 2021-06-30 | $15.37 | $15.37 | 416,200 | — | — |
| 2021-06-29 | $15.27 | $15.27 | 437,700 | — | — |
| 2021-06-28 | $15.25 | $15.25 | 620,600 | — | — |
| 2021-06-25 | $15.78 | $15.78 | 1,627,300 | — | — |
| 2021-06-24 | $15.48 | $15.48 | 612,300 | — | — |
| 2021-06-23 | $15.29 | $15.29 | 655,800 | — | — |
| 2021-06-22 | $15.43 | $15.43 | 572,600 | — | — |
| 2021-06-21 | $15.74 | $15.74 | 698,500 | — | — |
| 2021-06-18 | $15.30 | $15.30 | 1,160,100 | — | — |
| 2021-06-17 | $15.33 | $15.33 | 1,125,300 | — | — |
| 2021-06-16 | $15.17 | $15.17 | 1,170,700 | — | — |
| 2021-06-15 | $14.77 | $14.77 | 688,600 | — | — |
| 2021-06-14 | $14.62 | $14.62 | 313,900 | — | — |
| 2021-06-11 | $14.71 | $14.71 | 470,400 | — | — |
| 2021-06-10 | $14.44 | $14.44 | 517,400 | — | — |
| 2021-06-09 | $14.71 | $14.71 | 410,200 | — | — |
| 2021-06-08 | $14.72 | $14.72 | 406,400 | — | — |
| 2021-06-07 | $14.58 | $14.58 | 423,500 | — | — |
| 2021-06-04 | $14.59 | $14.59 | 457,200 | — | — |
| 2021-06-03 | $14.59 | $14.59 | 792,400 | — | — |
| 2021-06-02 | $13.93 | $13.93 | 605,100 | — | — |
| 2021-06-01 | $14.18 | $14.18 | 682,600 | — | — |
| 2021-05-28 | $14.25 | $14.25 | 1,241,900 | — | — |
| 2021-05-27 | $14.10 | $14.10 | 628,300 | — | — |
| 2021-05-26 | $14.57 | $14.57 | 1,231,500 | — | — |
| 2021-05-25 | $14.96 | $14.96 | 658,300 | — | — |
| 2021-05-24 | $15.32 | $15.32 | 1,001,500 | — | — |
| 2021-05-21 | $15.11 | $15.11 | 722,400 | — | — |
| 2021-05-20 | $14.98 | $14.98 | 693,600 | — | — |
| 2021-05-19 | $14.96 | $14.96 | 1,245,000 | — | — |
| 2021-05-18 | $14.87 | $14.87 | 1,011,800 | — | — |
| 2021-05-17 | $14.44 | $14.44 | 737,100 | — | — |
| 2021-05-14 | $14.89 | $14.89 | 587,100 | — | — |
| 2021-05-13 | $14.35 | $14.35 | 765,400 | — | — |
| 2021-05-12 | $14.06 | $14.06 | 1,135,500 | — | — |
| 2021-05-11 | $14.31 | $14.31 | 896,400 | — | — |
| 2021-05-10 | $14.02 | $14.02 | 546,500 | — | — |
| 2021-05-07 | $14.52 | $14.52 | 612,700 | — | — |
| 2021-05-06 | $14.25 | $14.25 | 641,700 | — | — |
| 2021-05-05 | $14.48 | $14.48 | 663,100 | — | — |
| 2021-05-04 | $14.96 | $14.96 | 2,834,600 | — | — |
| 2021-05-03 | $14.64 | $14.64 | 1,303,500 | — | — |
| 2021-04-30 | $13.44 | $13.44 | 800,200 | — | — |
| 2021-04-29 | $14.00 | $14.00 | 665,700 | — | — |
| 2021-04-28 | $13.76 | $13.76 | 840,300 | — | — |
| 2021-04-27 | $13.70 | $13.70 | 1,082,500 | — | — |
| 2021-04-26 | $13.70 | $13.70 | 1,199,100 | — | — |
| 2021-04-23 | $13.46 | $13.46 | 858,000 | — | — |
| 2021-04-22 | $14.18 | $14.18 | 752,900 | — | — |
| 2021-04-21 | $14.09 | $14.09 | 1,063,700 | — | — |
| 2021-04-20 | $13.95 | $13.95 | 1,225,300 | — | — |
| 2021-04-19 | $14.15 | $14.15 | 668,800 | — | — |
| 2021-04-16 | $14.30 | $14.30 | 601,900 | — | — |
| 2021-04-15 | $14.32 | $14.32 | 700,300 | — | — |
| 2021-04-14 | $14.02 | $14.02 | 402,000 | — | — |
| 2021-04-13 | $13.99 | $13.99 | 282,200 | — | — |
| 2021-04-12 | $14.05 | $14.05 | 229,200 | — | — |
| 2021-04-09 | $14.10 | $14.10 | 291,600 | — | — |
| 2021-04-08 | $13.89 | $13.89 | 343,700 | — | — |
| 2021-04-07 | $13.63 | $13.63 | 400,500 | — | — |
| 2021-04-06 | $14.17 | $14.17 | 601,700 | — | — |
| 2021-04-05 | $14.19 | $14.19 | 375,400 | — | — |
| 2021-04-01 | $14.05 | $14.05 | 399,100 | — | — |
| 2021-03-31 | $13.54 | $13.54 | 1,038,400 | — | — |
| 2021-03-30 | $13.87 | $13.87 | 904,300 | — | — |
| 2021-03-29 | $13.90 | $13.90 | 617,000 | — | — |
| 2021-03-26 | $14.13 | $14.13 | 482,000 | — | — |
| 2021-03-25 | $13.58 | $13.58 | 754,500 | — | — |
| 2021-03-24 | $13.20 | $13.20 | 789,100 | — | — |
| 2021-03-23 | $13.69 | $13.69 | 749,200 | — | — |
| 2021-03-22 | $14.40 | $14.40 | 692,000 | — | — |
| 2021-03-19 | $14.18 | $14.18 | 1,618,100 | — | — |
| 2021-03-18 | $13.81 | $13.81 | 977,900 | — | — |
| 2021-03-17 | $14.18 | $14.18 | 698,800 | — | — |
| 2021-03-16 | $14.66 | $14.66 | 461,000 | — | — |
| 2021-03-15 | $14.94 | $14.94 | 808,800 | — | — |
| 2021-03-12 | $14.59 | $14.59 | 803,200 | — | — |
| 2021-03-11 | $14.85 | $14.85 | 972,600 | — | — |
| 2021-03-10 | $14.69 | $14.69 | 987,900 | — | — |
| 2021-03-09 | $14.40 | $14.40 | 835,400 | — | — |
| 2021-03-08 | $14.79 | $14.79 | 1,266,800 | — | — |
| 2021-03-05 | $14.57 | $14.57 | 1,037,400 | — | — |
| 2021-03-04 | $13.69 | $13.69 | 1,539,300 | — | — |
| 2021-03-03 | $13.83 | $13.83 | 669,300 | — | — |
| 2021-03-02 | $13.89 | $13.89 | 1,018,000 | — | — |
| 2021-03-01 | $14.68 | $14.68 | 547,600 | — | — |
| 2021-02-26 | $14.25 | $14.25 | 1,017,800 | — | — |
| 2021-02-25 | $14.12 | $14.12 | 618,300 | — | — |
| 2021-02-24 | $14.89 | $14.89 | 1,250,200 | — | — |
| 2021-02-23 | $14.49 | $14.49 | 876,400 | — | — |
| 2021-02-22 | $14.25 | $14.25 | 794,600 | — | — |
| 2021-02-19 | $14.03 | $14.03 | 588,100 | — | — |
| 2021-02-18 | $13.83 | $13.83 | 514,100 | — | — |
| 2021-02-17 | $13.97 | $13.97 | 937,400 | — | — |
| 2021-02-16 | $14.20 | $14.20 | 519,800 | — | — |
| 2021-02-12 | $14.21 | $14.21 | 420,300 | — | — |
| 2021-02-11 | $14.38 | $14.38 | 808,400 | — | — |
| 2021-02-10 | $14.75 | $14.75 | 584,000 | — | — |
| 2021-02-09 | $14.61 | $14.61 | 465,000 | — | — |
| 2021-02-08 | $14.72 | $14.72 | 686,800 | — | — |
| 2021-02-05 | $14.59 | $14.59 | 874,900 | — | — |
| 2021-02-04 | $14.51 | $14.51 | 1,249,600 | — | — |
| 2021-02-03 | $14.03 | $14.03 | 716,300 | — | — |
| 2021-02-02 | $13.86 | $13.86 | 1,531,000 | — | — |
| 2021-02-01 | $13.10 | $13.10 | 524,000 | — | — |
| 2021-01-29 | $12.80 | $12.80 | 1,518,900 | — | — |
| 2021-01-28 | $13.08 | $13.08 | 650,600 | — | — |
| 2021-01-27 | $13.49 | $13.49 | 1,365,200 | — | — |
| 2021-01-26 | $13.76 | $13.76 | 1,282,600 | — | — |
| 2021-01-25 | $13.56 | $13.56 | 608,400 | — | — |
| 2021-01-22 | $13.51 | $13.51 | 1,375,600 | — | — |
| 2021-01-21 | $13.01 | $13.01 | 960,000 | — | — |
| 2021-01-20 | $13.61 | $13.61 | 2,908,000 | — | — |
| 2021-01-19 | $13.04 | $13.04 | 1,076,000 | — | — |
| 2021-01-15 | $13.02 | $13.02 | 617,500 | — | — |
| 2021-01-14 | $13.06 | $13.06 | 380,500 | — | — |
| 2021-01-13 | $13.00 | $13.00 | 465,500 | — | — |
| 2021-01-12 | $12.96 | $12.96 | 515,600 | — | — |
| 2021-01-11 | $12.76 | $12.76 | 646,800 | — | — |
| 2021-01-08 | $12.90 | $12.90 | 594,300 | — | — |
| 2021-01-07 | $13.00 | $13.00 | 502,000 | — | — |
| 2021-01-06 | $12.90 | $12.90 | 565,400 | — | — |
| 2021-01-05 | $12.67 | $12.67 | 473,600 | — | — |
| 2021-01-04 | $12.83 | $12.83 | 562,500 | — | — |