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
- 2002-08-02 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 | $15.71 | $38.44 | 77,700 | — | — |
| 2021-12-30 | $16.09 | $39.37 | 109,600 | — | — |
| 2021-12-29 | $15.74 | $38.51 | 66,500 | — | — |
| 2021-12-28 | $15.84 | $38.75 | 68,300 | — | — |
| 2021-12-27 | $16.01 | $39.17 | 70,900 | — | — |
| 2021-12-23 | $16.11 | $39.41 | 206,100 | — | — |
| 2021-12-22 | $16.03 | $39.22 | 109,300 | — | — |
| 2021-12-21 | $15.90 | $38.90 | 99,900 | — | — |
| 2021-12-20 | $16.17 | $39.56 | 189,600 | — | — |
| 2021-12-17 | $17.53 | $42.89 | 172,100 | — | — |
| 2021-12-16 | $17.71 | $43.33 | 135,900 | — | — |
| 2021-12-15 | $17.16 | $41.98 | 86,100 | — | — |
| 2021-12-14 | $16.95 | $41.47 | 114,900 | — | — |
| 2021-12-13 | $17.25 | $42.20 | 70,600 | — | — |
| 2021-12-10 | $18.13 | $44.36 | 164,900 | — | — |
| 2021-12-09 | $18.11 | $44.31 | 100,400 | — | — |
| 2021-12-08 | $18.68 | $45.70 | 19,500 | — | — |
| 2021-12-07 | $18.59 | $45.48 | 77,800 | — | — |
| 2021-12-06 | $18.57 | $45.43 | 96,300 | — | — |
| 2021-12-03 | $18.20 | $44.53 | 141,500 | — | — |
| 2021-12-02 | $18.48 | $45.21 | 171,000 | — | — |
| 2021-12-01 | $18.16 | $44.43 | 204,200 | — | — |
| 2021-11-30 | $19.00 | $46.48 | 417,200 | — | — |
| 2021-11-29 | $19.15 | $46.85 | 115,800 | — | — |
| 2021-11-26 | $19.64 | $48.05 | 63,400 | — | — |
| 2021-11-24 | $20.25 | $49.54 | 109,800 | — | — |
| 2021-11-23 | $20.15 | $49.30 | 201,400 | — | — |
| 2021-11-22 | $20.16 | $49.32 | 229,100 | — | — |
| 2021-11-19 | $18.09 | $44.26 | 85,700 | — | — |
| 2021-11-18 | $18.26 | $44.67 | 103,500 | — | — |
| 2021-11-17 | $18.20 | $44.53 | 75,600 | — | — |
| 2021-11-16 | $18.81 | $46.02 | 131,100 | — | — |
| 2021-11-15 | $19.45 | $47.59 | 106,600 | — | — |
| 2021-11-12 | $19.26 | $47.12 | 84,100 | — | — |
| 2021-11-11 | $19.46 | $47.61 | 108,600 | — | — |
| 2021-11-10 | $19.07 | $46.66 | 68,300 | — | — |
| 2021-11-09 | $18.80 | $46.00 | 124,500 | — | — |
| 2021-11-08 | $18.01 | $44.06 | 61,700 | — | — |
| 2021-11-05 | $17.94 | $43.89 | 99,400 | — | — |
| 2021-11-04 | $18.38 | $44.97 | 100,300 | — | — |
| 2021-11-03 | $18.18 | $44.48 | 72,700 | — | — |
| 2021-11-02 | $17.65 | $43.18 | 97,400 | — | — |
| 2021-11-01 | $17.75 | $43.43 | 63,100 | — | — |
| 2021-10-29 | $17.28 | $42.28 | 85,600 | — | — |
| 2021-10-28 | $17.31 | $42.35 | 73,200 | — | — |
| 2021-10-27 | $17.28 | $42.28 | 104,600 | — | — |
| 2021-10-26 | $18.23 | $44.60 | 86,900 | — | — |
| 2021-10-25 | $18.09 | $44.26 | 116,300 | — | — |
| 2021-10-22 | $17.43 | $42.64 | 55,700 | — | — |
| 2021-10-21 | $17.19 | $42.06 | 61,600 | — | — |
| 2021-10-20 | $17.24 | $42.18 | 75,700 | — | — |
| 2021-10-19 | $17.10 | $41.84 | 103,900 | — | — |
| 2021-10-18 | $16.94 | $41.44 | 81,000 | — | — |
| 2021-10-15 | $16.47 | $40.29 | 130,400 | — | — |
| 2021-10-14 | $16.43 | $40.20 | 106,900 | — | — |
| 2021-10-13 | $16.69 | $40.83 | 100,400 | — | — |
| 2021-10-12 | $16.67 | $40.78 | 87,100 | — | — |
| 2021-10-11 | $17.23 | $42.15 | 34,800 | — | — |
| 2021-10-08 | $17.27 | $42.25 | 66,200 | — | — |
| 2021-10-07 | $17.36 | $42.47 | 115,000 | — | — |
| 2021-10-06 | $17.40 | $42.57 | 138,600 | — | — |
| 2021-10-05 | $17.60 | $43.06 | 227,700 | — | — |
| 2021-10-04 | $18.06 | $44.18 | 107,500 | — | — |
| 2021-10-01 | $18.55 | $45.38 | 90,800 | — | — |
| 2021-09-30 | $18.49 | $45.24 | 184,700 | — | — |
| 2021-09-29 | $18.31 | $44.80 | 67,800 | — | — |
| 2021-09-28 | $18.56 | $45.41 | 43,400 | — | — |
| 2021-09-27 | $18.95 | $46.36 | 60,700 | — | — |
| 2021-09-24 | $19.04 | $46.58 | 45,000 | — | — |
| 2021-09-23 | $19.77 | $48.37 | 60,500 | — | — |
| 2021-09-22 | $19.54 | $47.81 | 47,600 | — | — |
| 2021-09-21 | $19.26 | $47.12 | 112,000 | — | — |
| 2021-09-20 | $19.33 | $47.29 | 114,400 | — | — |
| 2021-09-17 | $19.52 | $47.76 | 55,100 | — | — |
| 2021-09-16 | $19.84 | $48.54 | 38,400 | — | — |
| 2021-09-15 | $19.83 | $48.52 | 181,200 | — | — |
| 2021-09-14 | $19.47 | $47.63 | 77,000 | — | — |
| 2021-09-13 | $19.44 | $47.56 | 58,900 | — | — |
| 2021-09-10 | $19.15 | $46.85 | 56,800 | — | — |
| 2021-09-09 | $18.99 | $46.46 | 77,500 | — | — |
| 2021-09-08 | $19.10 | $46.73 | 119,400 | — | — |
| 2021-09-07 | $19.47 | $47.63 | 138,400 | — | — |
| 2021-09-03 | $19.59 | $47.93 | 44,600 | — | — |
| 2021-09-02 | $19.62 | $48.00 | 93,700 | — | — |
| 2021-09-01 | $19.65 | $48.07 | 98,300 | — | — |
| 2021-08-31 | $19.54 | $47.81 | 107,900 | — | — |
| 2021-08-30 | $19.12 | $46.78 | 48,700 | — | — |
| 2021-08-27 | $18.85 | $46.12 | 37,700 | — | — |
| 2021-08-26 | $18.70 | $45.75 | 212,500 | — | — |
| 2021-08-25 | $18.94 | $46.34 | 256,800 | — | — |
| 2021-08-24 | $18.45 | $45.14 | 192,300 | — | — |
| 2021-08-23 | $18.45 | $45.14 | 80,600 | — | — |
| 2021-08-20 | $18.29 | $44.75 | 92,900 | — | — |
| 2021-08-19 | $18.27 | $44.70 | 82,900 | — | — |
| 2021-08-18 | $17.83 | $43.62 | 82,100 | — | — |
| 2021-08-17 | $17.62 | $43.11 | 111,700 | — | — |
| 2021-08-16 | $17.48 | $42.77 | 92,400 | — | — |
| 2021-08-13 | $17.89 | $43.77 | 72,200 | — | — |
| 2021-08-12 | $17.69 | $43.28 | 76,800 | — | — |
| 2021-08-11 | $17.79 | $43.52 | 107,000 | — | — |
| 2021-08-10 | $17.60 | $43.06 | 95,200 | — | — |
| 2021-08-09 | $17.26 | $42.23 | 99,700 | — | — |
| 2021-08-06 | $17.42 | $42.62 | 38,900 | — | — |
| 2021-08-05 | $17.47 | $42.74 | 103,800 | — | — |
| 2021-08-04 | $17.17 | $42.01 | 67,200 | — | — |
| 2021-08-03 | $17.15 | $41.96 | 58,000 | — | — |
| 2021-08-02 | $17.51 | $42.84 | 69,900 | — | — |
| 2021-07-30 | $18.24 | $44.63 | 75,700 | — | — |
| 2021-07-29 | $18.64 | $45.60 | 111,700 | — | — |
| 2021-07-28 | $17.73 | $43.38 | 70,200 | — | — |
| 2021-07-27 | $17.67 | $43.23 | 90,000 | — | — |
| 2021-07-26 | $17.77 | $43.48 | 103,000 | — | — |
| 2021-07-23 | $18.06 | $44.18 | 86,600 | — | — |
| 2021-07-22 | $18.47 | $45.19 | 232,700 | — | — |
| 2021-07-21 | $18.74 | $45.85 | 52,700 | — | — |
| 2021-07-20 | $18.49 | $45.24 | 88,600 | — | — |
| 2021-07-19 | $18.35 | $44.89 | 147,300 | — | — |
| 2021-07-16 | $17.66 | $43.21 | 48,200 | — | — |
| 2021-07-15 | $17.78 | $43.50 | 126,300 | — | — |
| 2021-07-14 | $18.23 | $44.60 | 62,200 | — | — |
| 2021-07-13 | $18.27 | $44.70 | 58,800 | — | — |
| 2021-07-12 | $18.63 | $45.58 | 72,100 | — | — |
| 2021-07-09 | $18.74 | $45.85 | 33,400 | — | — |
| 2021-07-08 | $18.31 | $44.80 | 60,400 | — | — |
| 2021-07-07 | $18.57 | $45.43 | 89,000 | — | — |
| 2021-07-06 | $18.44 | $45.11 | 135,900 | — | — |
| 2021-07-02 | $19.54 | $47.81 | 53,500 | — | — |
| 2021-07-01 | $19.53 | $47.78 | 46,400 | — | — |
| 2021-06-30 | $19.75 | $48.32 | 68,500 | — | — |
| 2021-06-29 | $19.82 | $48.49 | 149,600 | — | — |
| 2021-06-28 | $19.82 | $48.49 | 51,300 | — | — |
| 2021-06-25 | $20.21 | $49.44 | 51,500 | — | — |
| 2021-06-24 | $20.60 | $50.40 | 49,000 | — | — |
| 2021-06-23 | $20.36 | $49.81 | 84,100 | — | — |
| 2021-06-22 | $20.15 | $49.30 | 107,300 | — | — |
| 2021-06-21 | $19.83 | $48.52 | 43,300 | — | — |
| 2021-06-18 | $19.79 | $48.42 | 98,200 | — | — |
| 2021-06-17 | $20.12 | $49.22 | 108,000 | — | — |
| 2021-06-16 | $20.53 | $50.23 | 240,000 | — | — |
| 2021-06-15 | $20.44 | $50.01 | 130,300 | — | — |
| 2021-06-14 | $20.66 | $50.55 | 47,700 | — | — |
| 2021-06-11 | $20.31 | $49.69 | 89,800 | — | — |
| 2021-06-10 | $20.44 | $50.01 | 108,600 | — | — |
| 2021-06-09 | $20.17 | $49.35 | 156,500 | — | — |
| 2021-06-08 | $19.59 | $47.93 | 122,900 | — | — |
| 2021-06-07 | $19.85 | $48.56 | 100,100 | — | — |
| 2021-06-04 | $20.12 | $49.22 | 190,600 | — | — |
| 2021-06-03 | $20.00 | $48.93 | 219,400 | — | — |
| 2021-06-02 | $20.82 | $50.94 | 144,000 | — | — |
| 2021-06-01 | $20.90 | $51.13 | 273,200 | — | — |
| 2021-05-28 | $20.06 | $49.08 | 114,300 | — | — |
| 2021-05-27 | $19.34 | $47.32 | 255,000 | — | — |
| 2021-05-26 | $18.91 | $46.26 | 129,700 | — | — |
| 2021-05-25 | $18.70 | $45.75 | 174,500 | — | — |
| 2021-05-24 | $19.04 | $46.58 | 127,200 | — | — |
| 2021-05-21 | $18.59 | $45.48 | 78,500 | — | — |
| 2021-05-20 | $18.84 | $46.09 | 124,200 | — | — |
| 2021-05-19 | $18.74 | $45.85 | 254,100 | — | — |
| 2021-05-18 | $19.10 | $46.73 | 188,900 | — | — |
| 2021-05-17 | $19.38 | $47.41 | 276,200 | — | — |
| 2021-05-14 | $21.76 | $53.24 | 95,800 | — | — |
| 2021-05-13 | $20.93 | $51.21 | 113,100 | — | — |
| 2021-05-12 | $21.30 | $52.11 | 102,400 | — | — |
| 2021-05-11 | $21.94 | $53.68 | 87,800 | — | — |
| 2021-05-10 | $22.12 | $54.12 | 99,800 | — | — |
| 2021-05-07 | $22.92 | $56.08 | 152,400 | — | — |
| 2021-05-06 | $23.23 | $56.83 | 141,000 | — | — |
| 2021-05-05 | $22.83 | $55.85 | 95,200 | — | — |
| 2021-05-04 | $22.69 | $55.51 | 100,300 | — | — |
| 2021-05-03 | $22.13 | $54.14 | 108,300 | — | — |
| 2021-04-30 | $21.78 | $53.29 | 158,100 | — | — |
| 2021-04-29 | $22.14 | $54.17 | 145,000 | — | — |
| 2021-04-28 | $22.51 | $55.07 | 87,500 | — | — |
| 2021-04-27 | $22.96 | $56.17 | 115,300 | — | — |
| 2021-04-26 | $23.45 | $57.37 | 156,500 | — | — |
| 2021-04-23 | $23.30 | $57.00 | 220,800 | — | — |
| 2021-04-22 | $23.70 | $57.98 | 95,000 | — | — |
| 2021-04-21 | $24.73 | $60.50 | 73,000 | — | — |
| 2021-04-20 | $24.53 | $60.01 | 158,400 | — | — |
| 2021-04-19 | $24.48 | $59.89 | 94,200 | — | — |
| 2021-04-16 | $24.64 | $60.28 | 108,400 | — | — |
| 2021-04-15 | $24.44 | $59.79 | 138,700 | — | — |
| 2021-04-14 | $23.97 | $58.64 | 83,400 | — | — |
| 2021-04-13 | $24.03 | $58.79 | 84,700 | — | — |
| 2021-04-12 | $23.94 | $58.57 | 47,100 | — | — |
| 2021-04-09 | $23.86 | $58.37 | 116,100 | — | — |
| 2021-04-08 | $23.72 | $58.03 | 68,200 | — | — |
| 2021-04-07 | $23.43 | $57.32 | 76,300 | — | — |
| 2021-04-06 | $23.43 | $57.32 | 68,400 | — | — |
| 2021-04-05 | $23.52 | $57.54 | 87,400 | — | — |
| 2021-04-01 | $23.65 | $57.86 | 122,600 | — | — |
| 2021-03-31 | $23.62 | $57.79 | 141,000 | — | — |
| 2021-03-30 | $23.21 | $56.78 | 53,000 | — | — |
| 2021-03-29 | $23.17 | $56.69 | 189,600 | — | — |
| 2021-03-26 | $23.03 | $56.34 | 156,900 | — | — |
| 2021-03-25 | $23.55 | $56.13 | 63,100 | — | — |
| 2021-03-24 | $24.20 | $57.68 | 73,800 | — | — |
| 2021-03-23 | $24.19 | $57.66 | 49,700 | — | — |
| 2021-03-22 | $24.58 | $58.59 | 53,900 | — | — |
| 2021-03-19 | $24.81 | $59.13 | 48,600 | — | — |
| 2021-03-18 | $24.98 | $59.54 | 71,300 | — | — |
| 2021-03-17 | $24.77 | $59.04 | 56,200 | — | — |
| 2021-03-16 | $24.68 | $58.82 | 50,600 | — | — |
| 2021-03-15 | $24.78 | $59.06 | 94,000 | — | — |
| 2021-03-12 | $24.59 | $58.61 | 85,700 | — | — |
| 2021-03-11 | $24.87 | $59.28 | 122,300 | — | — |
| 2021-03-10 | $24.19 | $57.66 | 69,600 | — | — |
| 2021-03-09 | $23.59 | $56.23 | 83,500 | — | — |
| 2021-03-08 | $23.34 | $55.63 | 153,500 | — | — |
| 2021-03-05 | $23.38 | $55.73 | 82,800 | — | — |
| 2021-03-04 | $23.06 | $54.96 | 88,700 | — | — |
| 2021-03-03 | $23.34 | $55.63 | 101,200 | — | — |
| 2021-03-02 | $22.76 | $54.25 | 73,800 | — | — |
| 2021-03-01 | $22.28 | $53.10 | 58,700 | — | — |
| 2021-02-26 | $21.94 | $52.29 | 102,500 | — | — |
| 2021-02-25 | $21.94 | $52.29 | 70,800 | — | — |
| 2021-02-24 | $22.70 | $54.11 | 89,500 | — | — |
| 2021-02-23 | $22.43 | $53.46 | 97,500 | — | — |
| 2021-02-22 | $22.53 | $53.70 | 88,100 | — | — |
| 2021-02-19 | $23.08 | $55.01 | 74,200 | — | — |
| 2021-02-18 | $22.66 | $54.01 | 66,500 | — | — |
| 2021-02-17 | $22.97 | $54.75 | 82,400 | — | — |
| 2021-02-16 | $23.11 | $55.08 | 59,300 | — | — |
| 2021-02-12 | $22.13 | $52.75 | 85,200 | — | — |
| 2021-02-11 | $22.11 | $52.70 | 180,900 | — | — |
| 2021-02-10 | $21.37 | $50.94 | 105,000 | — | — |
| 2021-02-09 | $21.00 | $50.05 | 195,000 | — | — |
| 2021-02-08 | $20.78 | $49.53 | 80,200 | — | — |
| 2021-02-05 | $20.53 | $48.93 | 74,100 | — | — |
| 2021-02-04 | $20.61 | $49.12 | 92,800 | — | — |
| 2021-02-03 | $20.42 | $48.67 | 141,300 | — | — |
| 2021-02-02 | $20.38 | $48.58 | 157,300 | — | — |
| 2021-02-01 | $20.55 | $48.98 | 247,300 | — | — |
| 2021-01-29 | $20.53 | $48.93 | 127,500 | — | — |
| 2021-01-28 | $20.71 | $49.36 | 201,600 | — | — |
| 2021-01-27 | $20.12 | $47.96 | 104,600 | — | — |
| 2021-01-26 | $20.78 | $49.53 | 34,600 | — | — |
| 2021-01-25 | $20.78 | $49.53 | 66,600 | — | — |
| 2021-01-22 | $21.25 | $50.65 | 153,500 | — | — |
| 2021-01-21 | $21.82 | $52.01 | 47,000 | — | — |
| 2021-01-20 | $21.85 | $52.08 | 67,600 | — | — |
| 2021-01-19 | $22.07 | $52.60 | 126,300 | — | — |
| 2021-01-15 | $21.51 | $51.27 | 108,000 | — | — |
| 2021-01-14 | $22.25 | $53.03 | 53,600 | — | — |
| 2021-01-13 | $21.83 | $52.03 | 69,900 | — | — |
| 2021-01-12 | $21.80 | $51.96 | 70,400 | — | — |
| 2021-01-11 | $21.87 | $52.13 | 120,800 | — | — |
| 2021-01-08 | $22.15 | $52.79 | 62,900 | — | — |
| 2021-01-07 | $21.83 | $52.03 | 67,800 | — | — |
| 2021-01-06 | $21.49 | $51.22 | 97,200 | — | — |
| 2021-01-05 | $21.48 | $51.20 | 76,600 | — | — |
| 2021-01-04 | $20.70 | $49.34 | 92,900 | — | — |