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
- 2004-10-28 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 | $19.52 | $20.73 | 304,600 | — | — |
| 2021-12-30 | $18.52 | $19.67 | 307,100 | — | — |
| 2021-12-29 | $18.15 | $19.27 | 222,900 | — | — |
| 2021-12-28 | $17.99 | $19.10 | 205,000 | — | — |
| 2021-12-27 | $17.51 | $18.59 | 199,200 | — | — |
| 2021-12-23 | $17.31 | $18.38 | 175,600 | — | — |
| 2021-12-22 | $17.56 | $18.65 | 177,500 | — | — |
| 2021-12-21 | $17.79 | $18.89 | 197,000 | — | — |
| 2021-12-20 | $17.63 | $18.72 | 437,100 | — | — |
| 2021-12-17 | $18.20 | $19.33 | 331,400 | — | — |
| 2021-12-16 | $18.35 | $19.49 | 376,900 | — | — |
| 2021-12-15 | $19.48 | $20.69 | 230,400 | — | — |
| 2021-12-14 | $18.91 | $20.08 | 384,200 | — | — |
| 2021-12-13 | $19.86 | $21.09 | 290,100 | — | — |
| 2021-12-10 | $21.46 | $22.79 | 224,200 | — | — |
| 2021-12-09 | $21.31 | $22.63 | 533,100 | — | — |
| 2021-12-08 | $21.44 | $21.44 | 527,200 | — | — |
| 2021-12-07 | $21.86 | $21.86 | 484,200 | — | — |
| 2021-12-06 | $20.89 | $20.89 | 447,600 | — | — |
| 2021-12-03 | $20.10 | $20.10 | 714,000 | — | — |
| 2021-12-02 | $22.30 | $22.30 | 959,900 | — | — |
| 2021-12-01 | $21.66 | $21.66 | 3,563,500 | — | — |
| 2021-11-30 | $17.06 | $17.06 | 345,600 | — | — |
| 2021-11-29 | $17.02 | $17.02 | 222,900 | — | — |
| 2021-11-26 | $17.24 | $17.24 | 277,500 | — | — |
| 2021-11-24 | $17.82 | $17.82 | 246,500 | — | — |
| 2021-11-23 | $19.14 | $19.14 | 167,700 | — | — |
| 2021-11-22 | $18.99 | $18.99 | 389,800 | — | — |
| 2021-11-19 | $18.14 | $18.14 | 122,500 | — | — |
| 2021-11-18 | $18.13 | $18.13 | 157,100 | — | — |
| 2021-11-17 | $17.48 | $17.48 | 143,100 | — | — |
| 2021-11-16 | $18.13 | $18.13 | 165,100 | — | — |
| 2021-11-15 | $17.96 | $17.96 | 154,100 | — | — |
| 2021-11-12 | $18.24 | $18.24 | 251,900 | — | — |
| 2021-11-11 | $17.25 | $17.25 | 189,400 | — | — |
| 2021-11-10 | $16.53 | $16.53 | 86,500 | — | — |
| 2021-11-09 | $16.75 | $16.75 | 163,100 | — | — |
| 2021-11-08 | $16.62 | $16.62 | 100,900 | — | — |
| 2021-11-05 | $16.07 | $16.07 | 92,500 | — | — |
| 2021-11-04 | $15.83 | $15.83 | 75,000 | — | — |
| 2021-11-03 | $15.87 | $15.87 | 130,700 | — | — |
| 2021-11-02 | $15.57 | $15.57 | 114,500 | — | — |
| 2021-11-01 | $15.63 | $15.63 | 142,100 | — | — |
| 2021-10-29 | $15.68 | $15.68 | 97,000 | — | — |
| 2021-10-28 | $15.43 | $15.43 | 81,900 | — | — |
| 2021-10-27 | $15.15 | $15.15 | 186,000 | — | — |
| 2021-10-26 | $15.28 | $15.28 | 156,800 | — | — |
| 2021-10-25 | $16.18 | $16.18 | 136,100 | — | — |
| 2021-10-22 | $15.96 | $15.96 | 57,000 | — | — |
| 2021-10-21 | $16.36 | $16.36 | 62,200 | — | — |
| 2021-10-20 | $16.23 | $16.23 | 58,900 | — | — |
| 2021-10-19 | $16.10 | $16.10 | 109,900 | — | — |
| 2021-10-18 | $16.30 | $16.30 | 109,100 | — | — |
| 2021-10-15 | $15.52 | $15.52 | 114,700 | — | — |
| 2021-10-14 | $15.93 | $15.93 | 130,000 | — | — |
| 2021-10-13 | $16.00 | $16.00 | 132,700 | — | — |
| 2021-10-12 | $15.96 | $15.96 | 169,900 | — | — |
| 2021-10-11 | $15.60 | $15.60 | 221,300 | — | — |
| 2021-10-08 | $16.46 | $16.46 | 117,800 | — | — |
| 2021-10-07 | $16.94 | $16.94 | 281,000 | — | — |
| 2021-10-06 | $16.33 | $16.33 | 236,900 | — | — |
| 2021-10-05 | $16.99 | $16.99 | 196,600 | — | — |
| 2021-10-04 | $16.83 | $16.83 | 267,200 | — | — |
| 2021-10-01 | $17.19 | $17.19 | 197,300 | — | — |
| 2021-09-30 | $16.94 | $16.94 | 225,300 | — | — |
| 2021-09-29 | $17.76 | $17.76 | 97,100 | — | — |
| 2021-09-28 | $17.88 | $17.88 | 123,400 | — | — |
| 2021-09-27 | $18.27 | $18.27 | 190,400 | — | — |
| 2021-09-24 | $18.53 | $18.53 | 181,000 | — | — |
| 2021-09-23 | $18.25 | $18.25 | 139,200 | — | — |
| 2021-09-22 | $17.51 | $17.51 | 120,100 | — | — |
| 2021-09-21 | $17.05 | $17.05 | 181,800 | — | — |
| 2021-09-20 | $17.02 | $17.02 | 257,200 | — | — |
| 2021-09-17 | $17.79 | $17.79 | 198,600 | — | — |
| 2021-09-16 | $17.90 | $17.90 | 186,600 | — | — |
| 2021-09-15 | $17.52 | $17.52 | 184,500 | — | — |
| 2021-09-14 | $17.11 | $17.11 | 144,200 | — | — |
| 2021-09-13 | $17.48 | $17.48 | 130,900 | — | — |
| 2021-09-10 | $17.03 | $17.03 | 130,600 | — | — |
| 2021-09-09 | $17.07 | $17.07 | 119,800 | — | — |
| 2021-09-08 | $16.90 | $16.90 | 164,400 | — | — |
| 2021-09-07 | $17.92 | $17.92 | 202,500 | — | — |
| 2021-09-03 | $17.55 | $17.55 | 154,700 | — | — |
| 2021-09-02 | $18.06 | $18.06 | 177,600 | — | — |
| 2021-09-01 | $18.75 | $18.75 | 267,900 | — | — |
| 2021-08-31 | $18.64 | $18.64 | 265,800 | — | — |
| 2021-08-30 | $18.27 | $18.27 | 384,900 | — | — |
| 2021-08-27 | $17.79 | $17.79 | 414,800 | — | — |
| 2021-08-26 | $17.54 | $17.54 | 1,266,700 | — | — |
| 2021-08-25 | $16.85 | $16.85 | 283,400 | — | — |
| 2021-08-24 | $16.14 | $16.14 | 367,600 | — | — |
| 2021-08-23 | $14.92 | $14.92 | 162,100 | — | — |
| 2021-08-20 | $14.65 | $14.65 | 120,000 | — | — |
| 2021-08-19 | $14.22 | $14.22 | 174,800 | — | — |
| 2021-08-18 | $14.52 | $14.52 | 116,100 | — | — |
| 2021-08-17 | $14.35 | $14.35 | 119,300 | — | — |
| 2021-08-16 | $14.52 | $14.52 | 107,300 | — | — |
| 2021-08-13 | $14.46 | $14.46 | 168,300 | — | — |
| 2021-08-12 | $14.85 | $14.85 | 78,200 | — | — |
| 2021-08-11 | $15.12 | $15.12 | 125,900 | — | — |
| 2021-08-10 | $15.17 | $15.17 | 162,500 | — | — |
| 2021-08-09 | $14.73 | $14.73 | 85,100 | — | — |
| 2021-08-06 | $14.75 | $14.75 | 74,600 | — | — |
| 2021-08-05 | $14.87 | $14.87 | 125,900 | — | — |
| 2021-08-04 | $14.62 | $14.62 | 118,700 | — | — |
| 2021-08-03 | $15.66 | $15.66 | 99,700 | — | — |
| 2021-08-02 | $15.69 | $15.69 | 141,200 | — | — |
| 2021-07-30 | $15.20 | $15.20 | 95,800 | — | — |
| 2021-07-29 | $15.31 | $15.31 | 112,800 | — | — |
| 2021-07-28 | $15.48 | $15.48 | 141,100 | — | — |
| 2021-07-27 | $15.08 | $15.08 | 248,900 | — | — |
| 2021-07-26 | $15.96 | $15.96 | 167,500 | — | — |
| 2021-07-23 | $15.51 | $15.51 | 114,000 | — | — |
| 2021-07-22 | $15.78 | $15.78 | 125,300 | — | — |
| 2021-07-21 | $15.70 | $15.70 | 209,500 | — | — |
| 2021-07-20 | $15.33 | $15.33 | 208,700 | — | — |
| 2021-07-19 | $14.92 | $14.92 | 432,700 | — | — |
| 2021-07-16 | $15.25 | $15.25 | 517,200 | — | — |
| 2021-07-15 | $15.85 | $15.85 | 263,400 | — | — |
| 2021-07-14 | $16.29 | $16.29 | 475,400 | — | — |
| 2021-07-13 | $17.16 | $17.16 | 563,800 | — | — |
| 2021-07-12 | $15.62 | $15.62 | 615,900 | — | — |
| 2021-07-09 | $17.02 | $17.02 | 146,200 | — | — |
| 2021-07-08 | $16.36 | $16.36 | 174,700 | — | — |
| 2021-07-07 | $16.66 | $16.66 | 128,900 | — | — |
| 2021-07-06 | $17.08 | $17.08 | 195,100 | — | — |
| 2021-07-02 | $17.03 | $17.03 | 296,900 | — | — |
| 2021-07-01 | $17.63 | $17.63 | 223,600 | — | — |
| 2021-06-30 | $17.31 | $17.31 | 273,500 | — | — |
| 2021-06-29 | $16.62 | $16.62 | 295,700 | — | — |
| 2021-06-28 | $17.08 | $17.08 | 1,037,800 | — | — |
| 2021-06-25 | $19.77 | $19.77 | 724,200 | — | — |
| 2021-06-24 | $18.34 | $18.34 | 222,400 | — | — |
| 2021-06-23 | $18.41 | $18.41 | 436,100 | — | — |
| 2021-06-22 | $17.26 | $17.26 | 617,500 | — | — |
| 2021-06-21 | $16.77 | $16.77 | 310,900 | — | — |
| 2021-06-18 | $16.29 | $16.29 | 234,500 | — | — |
| 2021-06-17 | $16.47 | $16.47 | 292,500 | — | — |
| 2021-06-16 | $17.18 | $17.18 | 388,300 | — | — |
| 2021-06-15 | $16.81 | $16.81 | 660,500 | — | — |
| 2021-06-14 | $18.45 | $18.45 | 773,500 | — | — |
| 2021-06-11 | $18.24 | $18.24 | 660,600 | — | — |
| 2021-06-10 | $17.20 | $17.20 | 292,900 | — | — |
| 2021-06-09 | $17.30 | $17.30 | 395,900 | — | — |
| 2021-06-08 | $18.31 | $18.31 | 555,800 | — | — |
| 2021-06-07 | $17.27 | $17.27 | 577,600 | — | — |
| 2021-06-04 | $16.74 | $16.74 | 674,100 | — | — |
| 2021-06-03 | $17.86 | $17.86 | 1,177,800 | — | — |
| 2021-06-02 | $16.96 | $16.96 | 1,323,200 | — | — |
| 2021-06-01 | $16.70 | $16.70 | 2,305,800 | — | — |
| 2021-05-28 | $15.27 | $15.27 | 1,560,300 | — | — |
| 2021-05-27 | $16.51 | $16.51 | 3,358,300 | — | — |
| 2021-05-26 | $14.07 | $14.07 | 4,213,900 | — | — |
| 2021-05-25 | $10.10 | $10.10 | 330,700 | — | — |
| 2021-05-24 | $10.26 | $10.26 | 409,700 | — | — |
| 2021-05-21 | $9.82 | $9.82 | 170,900 | — | — |
| 2021-05-20 | $9.77 | $9.77 | 545,100 | — | — |
| 2021-05-19 | $9.00 | $9.00 | 304,700 | — | — |
| 2021-05-18 | $9.38 | $9.38 | 182,100 | — | — |
| 2021-05-17 | $9.56 | $9.56 | 176,900 | — | — |
| 2021-05-14 | $9.21 | $9.21 | 184,500 | — | — |
| 2021-05-13 | $8.42 | $8.42 | 175,500 | — | — |
| 2021-05-12 | $8.50 | $8.50 | 260,500 | — | — |
| 2021-05-11 | $8.90 | $8.90 | 552,900 | — | — |
| 2021-05-10 | $7.86 | $7.86 | 124,400 | — | — |
| 2021-05-07 | $7.93 | $7.93 | 159,700 | — | — |
| 2021-05-06 | $7.96 | $7.96 | 132,900 | — | — |
| 2021-05-05 | $7.88 | $7.88 | 149,000 | — | — |
| 2021-05-04 | $8.04 | $8.04 | 213,500 | — | — |
| 2021-05-03 | $8.23 | $8.23 | 222,900 | — | — |
| 2021-04-30 | $8.04 | $8.04 | 353,900 | — | — |
| 2021-04-29 | $7.86 | $7.86 | 129,600 | — | — |
| 2021-04-28 | $7.81 | $7.81 | 134,200 | — | — |
| 2021-04-27 | $7.78 | $7.78 | 203,600 | — | — |
| 2021-04-26 | $7.90 | $7.90 | 292,700 | — | — |
| 2021-04-23 | $8.13 | $8.13 | 245,100 | — | — |
| 2021-04-22 | $8.25 | $8.25 | 239,600 | — | — |
| 2021-04-21 | $7.88 | $7.88 | 153,900 | — | — |
| 2021-04-20 | $7.72 | $7.72 | 131,900 | — | — |
| 2021-04-19 | $8.00 | $8.00 | 157,000 | — | — |
| 2021-04-16 | $8.11 | $8.11 | 156,000 | — | — |
| 2021-04-15 | $8.37 | $8.37 | 186,400 | — | — |
| 2021-04-14 | $8.30 | $8.30 | 275,500 | — | — |
| 2021-04-13 | $8.24 | $8.24 | 268,600 | — | — |
| 2021-04-12 | $8.41 | $8.41 | 361,400 | — | — |
| 2021-04-09 | $9.01 | $9.01 | 1,392,700 | — | — |
| 2021-04-08 | $8.08 | $8.08 | 203,700 | — | — |
| 2021-04-07 | $8.11 | $8.11 | 317,400 | — | — |
| 2021-04-06 | $7.57 | $7.57 | 177,400 | — | — |
| 2021-04-05 | $7.35 | $7.35 | 130,600 | — | — |
| 2021-04-01 | $7.30 | $7.30 | 177,100 | — | — |
| 2021-03-31 | $6.90 | $6.90 | 167,900 | — | — |
| 2021-03-30 | $6.99 | $6.99 | 63,900 | — | — |
| 2021-03-29 | $6.99 | $6.99 | 247,400 | — | — |
| 2021-03-26 | $7.35 | $7.35 | 226,900 | — | — |
| 2021-03-25 | $7.39 | $7.39 | 148,700 | — | — |
| 2021-03-24 | $7.10 | $7.10 | 265,300 | — | — |
| 2021-03-23 | $7.76 | $7.76 | 298,000 | — | — |
| 2021-03-22 | $8.08 | $8.08 | 371,500 | — | — |
| 2021-03-19 | $7.66 | $7.66 | 327,700 | — | — |
| 2021-03-18 | $7.80 | $7.80 | 251,500 | — | — |
| 2021-03-17 | $8.16 | $8.16 | 481,900 | — | — |
| 2021-03-16 | $7.32 | $7.32 | 540,600 | — | — |
| 2021-03-15 | $8.38 | $8.38 | 499,100 | — | — |
| 2021-03-12 | $8.29 | $8.29 | 299,900 | — | — |
| 2021-03-11 | $8.52 | $8.52 | 495,600 | — | — |
| 2021-03-10 | $8.75 | $8.75 | 1,669,400 | — | — |
| 2021-03-09 | $7.14 | $7.14 | 216,500 | — | — |
| 2021-03-08 | $7.40 | $7.40 | 210,700 | — | — |
| 2021-03-05 | $7.16 | $7.16 | 264,300 | — | — |
| 2021-03-04 | $6.86 | $6.86 | 211,500 | — | — |
| 2021-03-03 | $6.91 | $6.91 | 295,600 | — | — |
| 2021-03-02 | $7.47 | $7.47 | 317,900 | — | — |
| 2021-03-01 | $7.62 | $7.62 | 827,500 | — | — |
| 2021-02-26 | $7.03 | $7.03 | 361,900 | — | — |
| 2021-02-25 | $6.66 | $6.66 | 267,000 | — | — |
| 2021-02-24 | $6.70 | $6.70 | 497,000 | — | — |
| 2021-02-23 | $6.26 | $6.26 | 380,400 | — | — |
| 2021-02-22 | $6.31 | $6.31 | 403,400 | — | — |
| 2021-02-19 | $5.94 | $5.94 | 321,000 | — | — |
| 2021-02-18 | $5.70 | $5.70 | 592,100 | — | — |
| 2021-02-17 | $5.84 | $5.84 | 405,600 | — | — |
| 2021-02-16 | $5.89 | $5.89 | 443,300 | — | — |
| 2021-02-12 | $6.22 | $6.22 | 230,200 | — | — |
| 2021-02-11 | $6.41 | $6.41 | 631,200 | — | — |
| 2021-02-10 | $5.62 | $5.62 | 435,100 | — | — |
| 2021-02-09 | $5.56 | $5.56 | 430,500 | — | — |
| 2021-02-08 | $5.57 | $5.57 | 705,300 | — | — |
| 2021-02-05 | $5.24 | $5.24 | 325,400 | — | — |
| 2021-02-04 | $5.23 | $5.23 | 444,400 | — | — |
| 2021-02-03 | $5.18 | $5.18 | 511,800 | — | — |
| 2021-02-02 | $4.88 | $4.88 | 671,200 | — | — |
| 2021-02-01 | $5.40 | $5.40 | 1,415,900 | — | — |
| 2021-01-29 | $5.61 | $5.61 | 2,700,600 | — | — |
| 2021-01-28 | $5.10 | $5.10 | 4,946,200 | — | — |
| 2021-01-27 | $6.78 | $6.78 | 6,578,400 | — | — |
| 2021-01-26 | $4.77 | $4.77 | 253,500 | — | — |
| 2021-01-25 | $4.84 | $4.84 | 120,500 | — | — |
| 2021-01-22 | $4.52 | $4.52 | 57,000 | — | — |
| 2021-01-21 | $4.43 | $4.43 | 208,600 | — | — |
| 2021-01-20 | $4.39 | $4.39 | 88,100 | — | — |
| 2021-01-19 | $4.53 | $4.53 | 95,200 | — | — |
| 2021-01-15 | $4.51 | $4.51 | 63,700 | — | — |
| 2021-01-14 | $4.60 | $4.60 | 94,600 | — | — |
| 2021-01-13 | $4.57 | $4.57 | 371,000 | — | — |
| 2021-01-12 | $4.40 | $4.40 | 95,300 | — | — |
| 2021-01-11 | $4.54 | $4.54 | 190,400 | — | — |
| 2021-01-08 | $4.27 | $4.27 | 98,300 | — | — |
| 2021-01-07 | $4.24 | $4.24 | 47,900 | — | — |
| 2021-01-06 | $4.21 | $4.21 | 154,200 | — | — |
| 2021-01-05 | $4.53 | $4.53 | 106,700 | — | — |
| 2021-01-04 | $4.38 | $4.38 | 78,300 | — | — |