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
- 2015-02-04 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 | $18.11 | $24.47 | 526,200 | — | — |
| 2021-12-30 | $18.08 | $24.43 | 539,700 | — | — |
| 2021-12-29 | $17.94 | $24.24 | 495,500 | — | — |
| 2021-12-28 | $17.99 | $24.31 | 572,000 | — | — |
| 2021-12-27 | $18.22 | $24.62 | 672,600 | — | — |
| 2021-12-23 | $18.12 | $24.49 | 416,500 | — | — |
| 2021-12-22 | $18.15 | $24.53 | 458,300 | — | — |
| 2021-12-21 | $17.88 | $24.16 | 480,800 | — | — |
| 2021-12-20 | $16.68 | $22.54 | 894,300 | — | — |
| 2021-12-17 | $16.76 | $22.65 | 1,657,800 | — | — |
| 2021-12-16 | $16.53 | $22.34 | 793,500 | — | — |
| 2021-12-15 | $16.62 | $22.46 | 931,000 | — | — |
| 2021-12-14 | $16.58 | $22.40 | 426,000 | — | — |
| 2021-12-13 | $16.71 | $22.58 | 558,000 | — | — |
| 2021-12-10 | $17.21 | $23.26 | 565,900 | — | — |
| 2021-12-09 | $17.24 | $23.30 | 359,400 | — | — |
| 2021-12-08 | $17.60 | $23.78 | 372,800 | — | — |
| 2021-12-07 | $17.25 | $23.31 | 794,500 | — | — |
| 2021-12-06 | $17.13 | $23.15 | 608,800 | — | — |
| 2021-12-03 | $16.07 | $21.72 | 1,485,500 | — | — |
| 2021-12-02 | $16.05 | $21.69 | 712,500 | — | — |
| 2021-12-01 | $15.39 | $20.80 | 1,647,500 | — | — |
| 2021-11-30 | $15.67 | $21.18 | 1,011,100 | — | — |
| 2021-11-29 | $16.03 | $21.66 | 559,300 | — | — |
| 2021-11-26 | $15.95 | $21.55 | 620,700 | — | — |
| 2021-11-24 | $17.03 | $23.01 | 896,900 | — | — |
| 2021-11-23 | $16.80 | $22.70 | 1,572,700 | — | — |
| 2021-11-22 | $16.72 | $22.59 | 2,829,400 | — | — |
| 2021-11-19 | $17.21 | $23.26 | 635,700 | — | — |
| 2021-11-18 | $17.67 | $23.88 | 416,500 | — | — |
| 2021-11-17 | $17.94 | $24.24 | 441,400 | — | — |
| 2021-11-16 | $18.01 | $24.34 | 421,900 | — | — |
| 2021-11-15 | $18.18 | $24.57 | 348,300 | — | — |
| 2021-11-12 | $18.30 | $24.73 | 500,300 | — | — |
| 2021-11-11 | $18.46 | $24.95 | 315,400 | — | — |
| 2021-11-10 | $18.99 | $25.66 | 451,900 | — | — |
| 2021-11-09 | $19.43 | $26.26 | 351,000 | — | — |
| 2021-11-08 | $19.70 | $26.62 | 249,700 | — | — |
| 2021-11-05 | $20.12 | $27.19 | 850,500 | — | — |
| 2021-11-04 | $19.00 | $25.68 | 398,400 | — | — |
| 2021-11-03 | $19.18 | $25.92 | 430,200 | — | — |
| 2021-11-02 | $18.48 | $24.97 | 437,000 | — | — |
| 2021-11-01 | $18.43 | $24.90 | 401,600 | — | — |
| 2021-10-29 | $17.80 | $24.05 | 588,600 | — | — |
| 2021-10-28 | $17.88 | $24.16 | 306,600 | — | — |
| 2021-10-27 | $17.59 | $23.77 | 446,600 | — | — |
| 2021-10-26 | $17.63 | $23.82 | 521,400 | — | — |
| 2021-10-25 | $17.89 | $24.18 | 482,800 | — | — |
| 2021-10-22 | $17.70 | $23.92 | 315,700 | — | — |
| 2021-10-21 | $17.78 | $24.03 | 628,400 | — | — |
| 2021-10-20 | $17.64 | $23.84 | 573,700 | — | — |
| 2021-10-19 | $17.71 | $23.93 | 476,100 | — | — |
| 2021-10-18 | $18.09 | $24.45 | 445,400 | — | — |
| 2021-10-15 | $17.75 | $23.99 | 429,700 | — | — |
| 2021-10-14 | $17.59 | $23.77 | 329,600 | — | — |
| 2021-10-13 | $17.43 | $23.55 | 580,300 | — | — |
| 2021-10-12 | $17.79 | $24.04 | 204,000 | — | — |
| 2021-10-11 | $17.76 | $24.00 | 208,700 | — | — |
| 2021-10-08 | $17.69 | $23.90 | 339,100 | — | — |
| 2021-10-07 | $17.82 | $24.08 | 542,100 | — | — |
| 2021-10-06 | $17.80 | $24.05 | 385,700 | — | — |
| 2021-10-05 | $18.07 | $24.42 | 518,900 | — | — |
| 2021-10-04 | $18.22 | $24.62 | 636,800 | — | — |
| 2021-10-01 | $18.25 | $24.66 | 783,400 | — | — |
| 2021-09-30 | $17.74 | $23.97 | 435,200 | — | — |
| 2021-09-29 | $18.32 | $24.76 | 397,100 | — | — |
| 2021-09-28 | $18.63 | $25.18 | 406,600 | — | — |
| 2021-09-27 | $18.74 | $25.32 | 364,400 | — | — |
| 2021-09-24 | $18.54 | $25.05 | 288,900 | — | — |
| 2021-09-23 | $18.45 | $24.93 | 353,700 | — | — |
| 2021-09-22 | $18.02 | $24.35 | 750,000 | — | — |
| 2021-09-21 | $17.84 | $24.11 | 342,400 | — | — |
| 2021-09-20 | $17.51 | $23.66 | 487,000 | — | — |
| 2021-09-17 | $17.48 | $23.62 | 2,115,300 | — | — |
| 2021-09-16 | $17.40 | $23.51 | 1,056,900 | — | — |
| 2021-09-15 | $17.39 | $23.50 | 578,300 | — | — |
| 2021-09-14 | $17.38 | $23.49 | 452,700 | — | — |
| 2021-09-13 | $17.38 | $23.49 | 464,700 | — | — |
| 2021-09-10 | $16.59 | $22.42 | 511,200 | — | — |
| 2021-09-09 | $16.81 | $22.72 | 603,100 | — | — |
| 2021-09-08 | $16.94 | $22.89 | 506,400 | — | — |
| 2021-09-07 | $17.20 | $23.24 | 304,400 | — | — |
| 2021-09-03 | $17.14 | $23.16 | 526,500 | — | — |
| 2021-09-02 | $17.40 | $23.51 | 458,200 | — | — |
| 2021-09-01 | $17.43 | $23.55 | 264,900 | — | — |
| 2021-08-31 | $17.42 | $23.54 | 365,000 | — | — |
| 2021-08-30 | $17.14 | $23.16 | 275,500 | — | — |
| 2021-08-27 | $17.43 | $23.55 | 425,000 | — | — |
| 2021-08-26 | $16.75 | $22.63 | 320,900 | — | — |
| 2021-08-25 | $17.09 | $23.09 | 252,900 | — | — |
| 2021-08-24 | $17.06 | $23.05 | 216,600 | — | — |
| 2021-08-23 | $16.76 | $22.65 | 291,200 | — | — |
| 2021-08-20 | $16.42 | $22.19 | 458,100 | — | — |
| 2021-08-19 | $16.10 | $21.76 | 490,200 | — | — |
| 2021-08-18 | $16.27 | $21.99 | 433,800 | — | — |
| 2021-08-17 | $16.14 | $21.81 | 525,400 | — | — |
| 2021-08-16 | $16.50 | $22.30 | 998,100 | — | — |
| 2021-08-13 | $16.93 | $22.88 | 466,400 | — | — |
| 2021-08-12 | $17.15 | $23.18 | 696,000 | — | — |
| 2021-08-11 | $17.49 | $23.63 | 622,800 | — | — |
| 2021-08-10 | $17.13 | $23.15 | 700,300 | — | — |
| 2021-08-09 | $16.89 | $22.82 | 462,500 | — | — |
| 2021-08-06 | $17.54 | $23.70 | 461,400 | — | — |
| 2021-08-05 | $17.17 | $23.20 | 564,000 | — | — |
| 2021-08-04 | $16.57 | $22.39 | 784,300 | — | — |
| 2021-08-03 | $17.21 | $23.26 | 488,100 | — | — |
| 2021-08-02 | $17.34 | $23.43 | 341,200 | — | — |
| 2021-07-30 | $17.68 | $23.89 | 544,500 | — | — |
| 2021-07-29 | $18.05 | $24.39 | 206,300 | — | — |
| 2021-07-28 | $17.81 | $24.07 | 388,100 | — | — |
| 2021-07-27 | $17.77 | $24.01 | 518,400 | — | — |
| 2021-07-26 | $18.11 | $24.47 | 553,200 | — | — |
| 2021-07-23 | $17.75 | $23.99 | 357,500 | — | — |
| 2021-07-22 | $18.05 | $24.39 | 320,300 | — | — |
| 2021-07-21 | $18.37 | $24.82 | 336,200 | — | — |
| 2021-07-20 | $17.57 | $23.74 | 782,600 | — | — |
| 2021-07-19 | $16.85 | $22.77 | 674,700 | — | — |
| 2021-07-16 | $17.78 | $24.03 | 540,400 | — | — |
| 2021-07-15 | $18.23 | $24.63 | 316,800 | — | — |
| 2021-07-14 | $18.22 | $24.62 | 381,900 | — | — |
| 2021-07-13 | $17.99 | $24.31 | 687,800 | — | — |
| 2021-07-12 | $18.78 | $25.38 | 629,800 | — | — |
| 2021-07-09 | $18.45 | $24.93 | 579,500 | — | — |
| 2021-07-08 | $17.74 | $23.97 | 1,126,600 | — | — |
| 2021-07-07 | $17.70 | $23.92 | 521,200 | — | — |
| 2021-07-06 | $17.92 | $24.22 | 599,200 | — | — |
| 2021-07-02 | $18.68 | $25.24 | 344,000 | — | — |
| 2021-07-01 | $18.82 | $25.43 | 414,600 | — | — |
| 2021-06-30 | $18.73 | $25.31 | 465,300 | — | — |
| 2021-06-29 | $18.53 | $25.04 | 387,100 | — | — |
| 2021-06-28 | $18.80 | $25.40 | 921,900 | — | — |
| 2021-06-25 | $19.17 | $25.90 | 1,087,400 | — | — |
| 2021-06-24 | $19.55 | $26.42 | 455,600 | — | — |
| 2021-06-23 | $19.31 | $26.09 | 567,100 | — | — |
| 2021-06-22 | $19.44 | $26.27 | 416,700 | — | — |
| 2021-06-21 | $19.57 | $26.45 | 479,700 | — | — |
| 2021-06-18 | $19.18 | $25.92 | 1,443,600 | — | — |
| 2021-06-17 | $19.93 | $26.93 | 771,800 | — | — |
| 2021-06-16 | $20.74 | $28.03 | 708,700 | — | — |
| 2021-06-15 | $20.49 | $27.69 | 445,400 | — | — |
| 2021-06-14 | $20.34 | $27.49 | 337,100 | — | — |
| 2021-06-11 | $20.50 | $27.70 | 409,300 | — | — |
| 2021-06-10 | $20.46 | $27.65 | 454,600 | — | — |
| 2021-06-09 | $20.43 | $27.61 | 1,111,800 | — | — |
| 2021-06-08 | $20.54 | $27.76 | 1,109,300 | — | — |
| 2021-06-07 | $20.13 | $27.20 | 742,300 | — | — |
| 2021-06-04 | $19.66 | $26.57 | 312,900 | — | — |
| 2021-06-03 | $19.60 | $26.49 | 297,600 | — | — |
| 2021-06-02 | $19.98 | $27.00 | 447,500 | — | — |
| 2021-06-01 | $20.01 | $27.04 | 648,200 | — | — |
| 2021-05-28 | $19.41 | $26.23 | 368,700 | — | — |
| 2021-05-27 | $19.61 | $26.50 | 639,000 | — | — |
| 2021-05-26 | $19.61 | $26.50 | 443,000 | — | — |
| 2021-05-25 | $19.09 | $25.80 | 892,500 | — | — |
| 2021-05-24 | $18.50 | $25.00 | 251,400 | — | — |
| 2021-05-21 | $18.29 | $24.72 | 249,000 | — | — |
| 2021-05-20 | $18.38 | $24.84 | 513,500 | — | — |
| 2021-05-19 | $18.71 | $25.28 | 523,900 | — | — |
| 2021-05-18 | $19.00 | $25.68 | 509,500 | — | — |
| 2021-05-17 | $19.24 | $26.00 | 408,700 | — | — |
| 2021-05-14 | $19.43 | $26.26 | 426,600 | — | — |
| 2021-05-13 | $18.81 | $25.42 | 838,500 | — | — |
| 2021-05-12 | $18.12 | $24.49 | 428,800 | — | — |
| 2021-05-11 | $18.74 | $25.32 | 475,400 | — | — |
| 2021-05-10 | $18.84 | $25.46 | 514,700 | — | — |
| 2021-05-07 | $19.28 | $26.05 | 462,500 | — | — |
| 2021-05-06 | $18.72 | $25.30 | 568,000 | — | — |
| 2021-05-05 | $19.42 | $26.24 | 611,400 | — | — |
| 2021-05-04 | $19.45 | $26.28 | 881,500 | — | — |
| 2021-05-03 | $19.58 | $26.46 | 860,600 | — | — |
| 2021-04-30 | $19.43 | $26.26 | 1,040,900 | — | — |
| 2021-04-29 | $19.53 | $26.39 | 913,700 | — | — |
| 2021-04-28 | $19.20 | $25.95 | 1,018,800 | — | — |
| 2021-04-27 | $18.84 | $25.46 | 491,100 | — | — |
| 2021-04-26 | $18.58 | $25.11 | 466,000 | — | — |
| 2021-04-23 | $18.62 | $25.16 | 458,500 | — | — |
| 2021-04-22 | $18.20 | $24.59 | 704,000 | — | — |
| 2021-04-21 | $18.44 | $24.92 | 1,507,800 | — | — |
| 2021-04-20 | $17.93 | $24.23 | 810,700 | — | — |
| 2021-04-19 | $18.52 | $25.03 | 928,000 | — | — |
| 2021-04-16 | $18.70 | $25.27 | 461,100 | — | — |
| 2021-04-15 | $18.74 | $25.32 | 779,000 | — | — |
| 2021-04-14 | $18.88 | $25.51 | 493,800 | — | — |
| 2021-04-13 | $18.71 | $25.28 | 617,500 | — | — |
| 2021-04-12 | $18.87 | $25.50 | 639,000 | — | — |
| 2021-04-09 | $19.08 | $25.78 | 504,400 | — | — |
| 2021-04-08 | $19.27 | $26.04 | 341,500 | — | — |
| 2021-04-07 | $19.65 | $26.55 | 351,900 | — | — |
| 2021-04-06 | $19.79 | $26.74 | 275,300 | — | — |
| 2021-04-05 | $20.10 | $27.16 | 390,600 | — | — |
| 2021-04-01 | $19.91 | $26.90 | 460,500 | — | — |
| 2021-03-31 | $19.50 | $26.35 | 951,700 | — | — |
| 2021-03-30 | $19.72 | $26.65 | 323,700 | — | — |
| 2021-03-29 | $19.32 | $26.11 | 413,800 | — | — |
| 2021-03-26 | $20.09 | $27.15 | 363,300 | — | — |
| 2021-03-25 | $19.50 | $26.35 | 553,000 | — | — |
| 2021-03-24 | $18.98 | $25.65 | 519,600 | — | — |
| 2021-03-23 | $18.78 | $25.38 | 410,100 | — | — |
| 2021-03-22 | $19.60 | $26.49 | 448,300 | — | — |
| 2021-03-19 | $20.69 | $27.96 | 1,815,600 | — | — |
| 2021-03-18 | $21.05 | $28.45 | 773,500 | — | — |
| 2021-03-17 | $21.19 | $28.63 | 593,600 | — | — |
| 2021-03-16 | $20.67 | $27.93 | 414,600 | — | — |
| 2021-03-15 | $20.92 | $28.27 | 621,700 | — | — |
| 2021-03-12 | $20.90 | $28.24 | 577,800 | — | — |
| 2021-03-11 | $20.53 | $27.74 | 547,700 | — | — |
| 2021-03-10 | $20.22 | $27.32 | 660,700 | — | — |
| 2021-03-09 | $19.73 | $26.66 | 644,900 | — | — |
| 2021-03-08 | $19.60 | $26.49 | 640,400 | — | — |
| 2021-03-05 | $18.67 | $25.23 | 866,200 | — | — |
| 2021-03-04 | $19.16 | $25.89 | 1,014,600 | — | — |
| 2021-03-03 | $19.39 | $26.20 | 640,000 | — | — |
| 2021-03-02 | $18.55 | $25.07 | 793,500 | — | — |
| 2021-03-01 | $18.79 | $25.39 | 1,022,200 | — | — |
| 2021-02-26 | $19.97 | $26.99 | 748,400 | — | — |
| 2021-02-25 | $19.53 | $26.39 | 552,700 | — | — |
| 2021-02-24 | $20.15 | $27.23 | 671,900 | — | — |
| 2021-02-23 | $19.49 | $26.34 | 430,400 | — | — |
| 2021-02-22 | $18.92 | $25.57 | 803,700 | — | — |
| 2021-02-19 | $18.14 | $24.51 | 517,500 | — | — |
| 2021-02-18 | $17.76 | $24.00 | 674,500 | — | — |
| 2021-02-17 | $17.12 | $23.13 | 495,000 | — | — |
| 2021-02-16 | $17.05 | $23.04 | 734,900 | — | — |
| 2021-02-12 | $16.28 | $22.00 | 725,200 | — | — |
| 2021-02-11 | $15.83 | $21.39 | 675,300 | — | — |
| 2021-02-10 | $15.56 | $21.03 | 389,400 | — | — |
| 2021-02-09 | $15.36 | $20.76 | 598,700 | — | — |
| 2021-02-08 | $16.13 | $21.80 | 628,900 | — | — |
| 2021-02-05 | $15.53 | $20.99 | 331,500 | — | — |
| 2021-02-04 | $15.58 | $21.05 | 247,200 | — | — |
| 2021-02-03 | $15.25 | $20.61 | 274,000 | — | — |
| 2021-02-02 | $15.30 | $20.68 | 260,900 | — | — |
| 2021-02-01 | $14.92 | $20.16 | 321,900 | — | — |
| 2021-01-29 | $14.47 | $19.55 | 681,100 | — | — |
| 2021-01-28 | $15.18 | $20.51 | 530,600 | — | — |
| 2021-01-27 | $14.64 | $19.78 | 681,800 | — | — |
| 2021-01-26 | $14.87 | $20.09 | 354,400 | — | — |
| 2021-01-25 | $15.30 | $20.68 | 377,800 | — | — |
| 2021-01-22 | $15.87 | $21.45 | 396,400 | — | — |
| 2021-01-21 | $15.92 | $21.51 | 491,300 | — | — |
| 2021-01-20 | $16.38 | $22.13 | 791,200 | — | — |
| 2021-01-19 | $16.67 | $22.53 | 704,800 | — | — |
| 2021-01-15 | $16.38 | $22.13 | 599,600 | — | — |
| 2021-01-14 | $16.60 | $22.43 | 471,900 | — | — |
| 2021-01-13 | $16.56 | $22.38 | 436,900 | — | — |
| 2021-01-12 | $16.17 | $21.85 | 615,500 | — | — |
| 2021-01-11 | $15.55 | $21.01 | 428,300 | — | — |
| 2021-01-08 | $15.86 | $21.43 | 525,300 | — | — |
| 2021-01-07 | $16.08 | $21.73 | 525,200 | — | — |
| 2021-01-06 | $16.22 | $21.92 | 1,032,500 | — | — |
| 2021-01-05 | $15.00 | $20.27 | 624,000 | — | — |
| 2021-01-04 | $14.69 | $19.85 | 481,000 | — | — |