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
- 2003-10-15 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 | $30.55 | 15,800 | — | — |
| 2021-12-30 | $15.49 | $30.67 | 5,600 | — | — |
| 2021-12-29 | $15.53 | $30.74 | 7,600 | — | — |
| 2021-12-28 | $15.63 | $30.94 | 14,900 | — | — |
| 2021-12-27 | $15.60 | $30.88 | 23,200 | — | — |
| 2021-12-23 | $15.57 | $30.82 | 50,100 | — | — |
| 2021-12-22 | $15.31 | $30.31 | 18,400 | — | — |
| 2021-12-21 | $15.25 | $30.19 | 35,500 | — | — |
| 2021-12-20 | $15.24 | $30.17 | 44,500 | — | — |
| 2021-12-17 | $15.04 | $29.77 | 44,000 | — | — |
| 2021-12-16 | $15.14 | $29.97 | 28,800 | — | — |
| 2021-12-15 | $15.02 | $29.73 | 63,700 | — | — |
| 2021-12-14 | $14.72 | $29.14 | 40,200 | — | — |
| 2021-12-13 | $14.99 | $29.68 | 17,700 | — | — |
| 2021-12-10 | $15.04 | $29.77 | 18,500 | — | — |
| 2021-12-09 | $14.95 | $29.60 | 10,100 | — | — |
| 2021-12-08 | $15.01 | $29.71 | 11,300 | — | — |
| 2021-12-07 | $15.12 | $29.93 | 11,200 | — | — |
| 2021-12-06 | $15.10 | $29.89 | 16,200 | — | — |
| 2021-12-03 | $15.08 | $29.85 | 36,000 | — | — |
| 2021-12-02 | $15.26 | $30.21 | 32,400 | — | — |
| 2021-12-01 | $14.86 | $29.42 | 45,400 | — | — |
| 2021-11-30 | $14.69 | $29.08 | 17,500 | — | — |
| 2021-11-29 | $14.83 | $29.36 | 17,200 | — | — |
| 2021-11-26 | $14.93 | $29.56 | 58,900 | — | — |
| 2021-11-24 | $15.27 | $30.23 | 11,300 | — | — |
| 2021-11-23 | $15.34 | $30.37 | 15,200 | — | — |
| 2021-11-22 | $15.32 | $30.33 | 44,200 | — | — |
| 2021-11-19 | $15.19 | $30.07 | 13,600 | — | — |
| 2021-11-18 | $15.37 | $30.43 | 12,200 | — | — |
| 2021-11-17 | $15.28 | $30.25 | 15,000 | — | — |
| 2021-11-16 | $15.37 | $30.43 | 26,200 | — | — |
| 2021-11-15 | $15.46 | $30.61 | 26,400 | — | — |
| 2021-11-12 | $15.08 | $29.85 | 29,500 | — | — |
| 2021-11-11 | $15.03 | $29.75 | 30,300 | — | — |
| 2021-11-10 | $15.11 | $29.91 | 17,300 | — | — |
| 2021-11-09 | $15.23 | $30.15 | 12,500 | — | — |
| 2021-11-08 | $15.33 | $30.35 | 22,600 | — | — |
| 2021-11-05 | $15.27 | $30.23 | 28,400 | — | — |
| 2021-11-04 | $15.01 | $29.71 | 15,800 | — | — |
| 2021-11-03 | $15.07 | $29.83 | 25,800 | — | — |
| 2021-11-02 | $15.16 | $30.01 | 22,600 | — | — |
| 2021-11-01 | $15.21 | $30.11 | 44,400 | — | — |
| 2021-10-29 | $15.12 | $29.93 | 16,800 | — | — |
| 2021-10-28 | $15.34 | $30.05 | 30,900 | — | — |
| 2021-10-27 | $15.05 | $29.48 | 29,700 | — | — |
| 2021-10-26 | $15.34 | $30.05 | 57,300 | — | — |
| 2021-10-25 | $15.29 | $29.95 | 28,300 | — | — |
| 2021-10-22 | $15.09 | $29.56 | 30,600 | — | — |
| 2021-10-21 | $14.96 | $29.31 | 13,600 | — | — |
| 2021-10-20 | $14.95 | $29.29 | 18,500 | — | — |
| 2021-10-19 | $14.93 | $29.25 | 26,200 | — | — |
| 2021-10-18 | $14.87 | $29.13 | 22,400 | — | — |
| 2021-10-15 | $14.92 | $29.23 | 14,200 | — | — |
| 2021-10-14 | $14.90 | $29.19 | 14,100 | — | — |
| 2021-10-13 | $14.95 | $29.29 | 16,800 | — | — |
| 2021-10-12 | $14.97 | $29.33 | 9,100 | — | — |
| 2021-10-11 | $15.05 | $29.48 | 11,700 | — | — |
| 2021-10-08 | $15.05 | $29.48 | 14,300 | — | — |
| 2021-10-07 | $15.09 | $29.56 | 8,500 | — | — |
| 2021-10-06 | $14.99 | $29.37 | 36,400 | — | — |
| 2021-10-05 | $15.19 | $29.76 | 33,900 | — | — |
| 2021-10-04 | $14.88 | $29.15 | 17,200 | — | — |
| 2021-10-01 | $14.90 | $29.19 | 26,900 | — | — |
| 2021-09-30 | $14.76 | $28.92 | 20,000 | — | — |
| 2021-09-29 | $14.88 | $29.15 | 16,800 | — | — |
| 2021-09-28 | $14.88 | $29.15 | 11,500 | — | — |
| 2021-09-27 | $14.94 | $29.27 | 34,500 | — | — |
| 2021-09-24 | $14.63 | $28.66 | 19,300 | — | — |
| 2021-09-23 | $14.59 | $28.58 | 21,300 | — | — |
| 2021-09-22 | $14.46 | $28.33 | 22,300 | — | — |
| 2021-09-21 | $14.37 | $28.15 | 26,800 | — | — |
| 2021-09-20 | $14.43 | $28.27 | 31,300 | — | — |
| 2021-09-17 | $14.40 | $28.21 | 54,800 | — | — |
| 2021-09-16 | $14.46 | $28.33 | 29,200 | — | — |
| 2021-09-15 | $14.49 | $28.39 | 32,400 | — | — |
| 2021-09-14 | $14.47 | $28.35 | 26,800 | — | — |
| 2021-09-13 | $14.58 | $28.56 | 18,800 | — | — |
| 2021-09-10 | $14.52 | $28.45 | 14,700 | — | — |
| 2021-09-09 | $14.65 | $28.70 | 47,100 | — | — |
| 2021-09-08 | $14.60 | $28.60 | 24,400 | — | — |
| 2021-09-07 | $14.81 | $29.01 | 24,100 | — | — |
| 2021-09-03 | $15.05 | $29.48 | 37,200 | — | — |
| 2021-09-02 | $15.09 | $29.56 | 37,800 | — | — |
| 2021-09-01 | $15.01 | $29.41 | 35,200 | — | — |
| 2021-08-31 | $14.87 | $29.13 | 44,900 | — | — |
| 2021-08-30 | $14.94 | $29.27 | 26,500 | — | — |
| 2021-08-27 | $15.07 | $29.52 | 33,300 | — | — |
| 2021-08-26 | $14.81 | $29.01 | 62,100 | — | — |
| 2021-08-25 | $15.02 | $29.42 | 19,900 | — | — |
| 2021-08-24 | $15.05 | $29.48 | 45,500 | — | — |
| 2021-08-23 | $15.03 | $29.44 | 49,200 | — | — |
| 2021-08-20 | $15.15 | $29.68 | 38,900 | — | — |
| 2021-08-19 | $15.02 | $29.42 | 36,900 | — | — |
| 2021-08-18 | $14.99 | $29.37 | 47,500 | — | — |
| 2021-08-17 | $14.92 | $29.23 | 60,400 | — | — |
| 2021-08-16 | $15.13 | $29.64 | 36,200 | — | — |
| 2021-08-13 | $15.27 | $29.91 | 21,400 | — | — |
| 2021-08-12 | $15.48 | $30.33 | 39,300 | — | — |
| 2021-08-11 | $15.41 | $30.19 | 26,900 | — | — |
| 2021-08-10 | $15.34 | $30.05 | 48,700 | — | — |
| 2021-08-09 | $15.15 | $29.68 | 64,200 | — | — |
| 2021-08-06 | $15.35 | $30.07 | 75,800 | — | — |
| 2021-08-05 | $15.33 | $30.03 | 85,600 | — | — |
| 2021-08-04 | $15.13 | $29.64 | 128,700 | — | — |
| 2021-08-03 | $15.10 | $29.58 | 75,200 | — | — |
| 2021-08-02 | $15.22 | $29.50 | 140,000 | — | — |
| 2021-07-30 | $15.04 | $29.15 | 87,900 | — | — |
| 2021-07-29 | $14.87 | $28.82 | 53,100 | — | — |
| 2021-07-28 | $14.66 | $28.42 | 76,500 | — | — |
| 2021-07-27 | $14.43 | $27.97 | 72,500 | — | — |
| 2021-07-26 | $14.67 | $28.44 | 60,100 | — | — |
| 2021-07-23 | $14.55 | $28.20 | 56,800 | — | — |
| 2021-07-22 | $14.72 | $28.53 | 99,500 | — | — |
| 2021-07-21 | $14.19 | $27.51 | 68,500 | — | — |
| 2021-07-20 | $13.93 | $27.00 | 109,200 | — | — |
| 2021-07-19 | $13.30 | $25.78 | 76,500 | — | — |
| 2021-07-16 | $13.38 | $25.94 | 49,900 | — | — |
| 2021-07-15 | $13.71 | $26.58 | 37,400 | — | — |
| 2021-07-14 | $13.61 | $26.38 | 28,900 | — | — |
| 2021-07-13 | $13.56 | $26.29 | 65,800 | — | — |
| 2021-07-12 | $13.73 | $26.61 | 62,900 | — | — |
| 2021-07-09 | $13.41 | $25.99 | 30,400 | — | — |
| 2021-07-08 | $13.16 | $25.51 | 78,100 | — | — |
| 2021-07-07 | $13.23 | $25.65 | 65,200 | — | — |
| 2021-07-06 | $13.21 | $25.61 | 105,800 | — | — |
| 2021-07-02 | $13.39 | $25.96 | 39,900 | — | — |
| 2021-07-01 | $13.49 | $26.15 | 74,100 | — | — |
| 2021-06-30 | $13.45 | $26.07 | 43,700 | — | — |
| 2021-06-29 | $13.36 | $25.90 | 67,800 | — | — |
| 2021-06-28 | $13.55 | $26.27 | 90,200 | — | — |
| 2021-06-25 | $13.31 | $25.80 | 2,005,900 | — | — |
| 2021-06-24 | $13.19 | $25.57 | 169,200 | — | — |
| 2021-06-23 | $13.23 | $25.65 | 144,900 | — | — |
| 2021-06-22 | $13.24 | $25.66 | 133,900 | — | — |
| 2021-06-21 | $13.30 | $25.78 | 113,500 | — | — |
| 2021-06-18 | $12.89 | $24.99 | 182,600 | — | — |
| 2021-06-17 | $13.30 | $25.78 | 116,500 | — | — |
| 2021-06-16 | $13.70 | $26.56 | 70,000 | — | — |
| 2021-06-15 | $13.68 | $26.52 | 59,500 | — | — |
| 2021-06-14 | $13.68 | $26.52 | 79,800 | — | — |
| 2021-06-11 | $13.84 | $26.83 | 58,500 | — | — |
| 2021-06-10 | $13.86 | $26.87 | 63,600 | — | — |
| 2021-06-09 | $14.08 | $27.29 | 62,900 | — | — |
| 2021-06-08 | $14.21 | $27.55 | 63,300 | — | — |
| 2021-06-07 | $14.22 | $27.56 | 85,900 | — | — |
| 2021-06-04 | $14.51 | $28.13 | 51,600 | — | — |
| 2021-06-03 | $14.48 | $28.07 | 36,700 | — | — |
| 2021-06-02 | $14.39 | $27.89 | 42,800 | — | — |
| 2021-06-01 | $14.69 | $28.48 | 33,800 | — | — |
| 2021-05-28 | $14.61 | $28.32 | 61,400 | — | — |
| 2021-05-27 | $14.73 | $28.55 | 74,500 | — | — |
| 2021-05-26 | $14.13 | $27.39 | 53,800 | — | — |
| 2021-05-25 | $13.72 | $26.60 | 61,000 | — | — |
| 2021-05-24 | $14.35 | $27.82 | 53,000 | — | — |
| 2021-05-21 | $14.51 | $28.13 | 76,000 | — | — |
| 2021-05-20 | $14.34 | $27.80 | 73,100 | — | — |
| 2021-05-19 | $14.13 | $27.39 | 49,100 | — | — |
| 2021-05-18 | $13.99 | $27.12 | 63,000 | — | — |
| 2021-05-17 | $14.09 | $27.31 | 57,300 | — | — |
| 2021-05-14 | $13.94 | $27.02 | 75,300 | — | — |
| 2021-05-13 | $13.89 | $26.92 | 72,000 | — | — |
| 2021-05-12 | $13.26 | $25.70 | 45,800 | — | — |
| 2021-05-11 | $13.69 | $26.54 | 54,900 | — | — |
| 2021-05-10 | $13.78 | $26.71 | 85,600 | — | — |
| 2021-05-07 | $13.77 | $26.69 | 59,700 | — | — |
| 2021-05-06 | $14.02 | $26.91 | 82,100 | — | — |
| 2021-05-05 | $13.75 | $26.39 | 52,400 | — | — |
| 2021-05-04 | $13.98 | $26.83 | 38,700 | — | — |
| 2021-05-03 | $14.17 | $27.19 | 118,300 | — | — |
| 2021-04-30 | $13.77 | $26.43 | 77,300 | — | — |
| 2021-04-29 | $13.72 | $26.33 | 52,600 | — | — |
| 2021-04-28 | $13.86 | $26.60 | 51,500 | — | — |
| 2021-04-27 | $13.97 | $26.81 | 59,900 | — | — |
| 2021-04-26 | $13.68 | $26.25 | 94,300 | — | — |
| 2021-04-23 | $13.86 | $26.60 | 91,900 | — | — |
| 2021-04-22 | $13.50 | $25.91 | 60,000 | — | — |
| 2021-04-21 | $13.59 | $26.08 | 35,600 | — | — |
| 2021-04-20 | $13.34 | $25.60 | 66,200 | — | — |
| 2021-04-19 | $13.70 | $26.29 | 85,800 | — | — |
| 2021-04-16 | $13.54 | $25.98 | 33,500 | — | — |
| 2021-04-15 | $13.52 | $25.95 | 54,800 | — | — |
| 2021-04-14 | $13.49 | $25.89 | 42,400 | — | — |
| 2021-04-13 | $13.39 | $25.70 | 46,000 | — | — |
| 2021-04-12 | $13.68 | $26.25 | 45,800 | — | — |
| 2021-04-09 | $13.72 | $26.33 | 37,200 | — | — |
| 2021-04-08 | $13.68 | $26.25 | 31,500 | — | — |
| 2021-04-07 | $13.56 | $26.02 | 55,900 | — | — |
| 2021-04-06 | $13.95 | $26.77 | 62,600 | — | — |
| 2021-04-05 | $13.70 | $26.29 | 92,100 | — | — |
| 2021-04-01 | $13.92 | $26.71 | 45,600 | — | — |
| 2021-03-31 | $13.80 | $26.48 | 127,600 | — | — |
| 2021-03-30 | $14.25 | $27.35 | 68,500 | — | — |
| 2021-03-29 | $13.65 | $26.20 | 70,400 | — | — |
| 2021-03-26 | $13.87 | $26.62 | 77,600 | — | — |
| 2021-03-25 | $13.76 | $26.41 | 68,500 | — | — |
| 2021-03-24 | $13.50 | $25.91 | 141,400 | — | — |
| 2021-03-23 | $14.20 | $27.25 | 63,200 | — | — |
| 2021-03-22 | $15.33 | $29.42 | 172,900 | — | — |
| 2021-03-19 | $14.44 | $27.71 | 182,000 | — | — |
| 2021-03-18 | $14.41 | $27.65 | 50,600 | — | — |
| 2021-03-17 | $14.30 | $27.44 | 38,700 | — | — |
| 2021-03-16 | $14.28 | $27.40 | 56,000 | — | — |
| 2021-03-15 | $14.25 | $27.35 | 176,400 | — | — |
| 2021-03-12 | $15.77 | $30.26 | 59,500 | — | — |
| 2021-03-11 | $15.70 | $30.13 | 75,800 | — | — |
| 2021-03-10 | $15.58 | $29.90 | 45,100 | — | — |
| 2021-03-09 | $15.17 | $29.11 | 111,100 | — | — |
| 2021-03-08 | $15.86 | $30.44 | 185,000 | — | — |
| 2021-03-05 | $14.88 | $28.56 | 76,400 | — | — |
| 2021-03-04 | $14.08 | $27.02 | 85,900 | — | — |
| 2021-03-03 | $14.32 | $27.48 | 101,800 | — | — |
| 2021-03-02 | $13.85 | $26.58 | 62,300 | — | — |
| 2021-03-01 | $14.13 | $27.12 | 83,600 | — | — |
| 2021-02-26 | $13.23 | $25.39 | 39,100 | — | — |
| 2021-02-25 | $13.45 | $25.81 | 59,300 | — | — |
| 2021-02-24 | $14.12 | $27.10 | 74,200 | — | — |
| 2021-02-23 | $13.17 | $25.27 | 49,800 | — | — |
| 2021-02-22 | $13.11 | $25.16 | 41,000 | — | — |
| 2021-02-19 | $13.05 | $25.04 | 26,500 | — | — |
| 2021-02-18 | $12.81 | $24.58 | 36,200 | — | — |
| 2021-02-17 | $13.13 | $25.20 | 30,900 | — | — |
| 2021-02-16 | $13.15 | $25.24 | 54,900 | — | — |
| 2021-02-12 | $12.86 | $24.68 | 65,000 | — | — |
| 2021-02-11 | $12.75 | $24.47 | 32,000 | — | — |
| 2021-02-10 | $12.89 | $24.74 | 37,800 | — | — |
| 2021-02-09 | $12.99 | $24.93 | 34,600 | — | — |
| 2021-02-08 | $13.00 | $24.95 | 57,300 | — | — |
| 2021-02-05 | $12.55 | $24.08 | 56,900 | — | — |
| 2021-02-04 | $12.48 | $23.95 | 42,900 | — | — |
| 2021-02-03 | $11.92 | $22.88 | 68,400 | — | — |
| 2021-02-02 | $11.77 | $22.59 | 42,000 | — | — |
| 2021-02-01 | $11.85 | $22.47 | 89,900 | — | — |
| 2021-01-29 | $11.48 | $21.77 | 58,200 | — | — |
| 2021-01-28 | $11.04 | $20.94 | 34,000 | — | — |
| 2021-01-27 | $11.06 | $20.97 | 47,000 | — | — |
| 2021-01-26 | $11.56 | $21.92 | 35,900 | — | — |
| 2021-01-25 | $11.90 | $22.57 | 32,400 | — | — |
| 2021-01-22 | $12.09 | $22.93 | 40,500 | — | — |
| 2021-01-21 | $11.89 | $22.55 | 61,100 | — | — |
| 2021-01-20 | $11.96 | $22.68 | 25,900 | — | — |
| 2021-01-19 | $12.06 | $22.87 | 29,400 | — | — |
| 2021-01-15 | $12.22 | $23.17 | 38,000 | — | — |
| 2021-01-14 | $12.22 | $23.17 | 28,400 | — | — |
| 2021-01-13 | $12.07 | $22.89 | 32,600 | — | — |
| 2021-01-12 | $12.25 | $23.23 | 34,500 | — | — |
| 2021-01-11 | $11.88 | $22.53 | 29,000 | — | — |
| 2021-01-08 | $11.92 | $22.61 | 32,700 | — | — |
| 2021-01-07 | $12.11 | $22.97 | 40,300 | — | — |
| 2021-01-06 | $11.78 | $22.34 | 96,400 | — | — |
| 2021-01-05 | $11.24 | $21.32 | 26,100 | — | — |
| 2021-01-04 | $11.10 | $21.05 | 35,900 | — | — |