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
- 1998-07-10 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 | $12.93 | $17.12 | 45,000 | — | — |
| 2021-12-30 | $12.89 | $17.07 | 41,400 | — | — |
| 2021-12-29 | $12.54 | $16.61 | 39,700 | — | — |
| 2021-12-28 | $12.68 | $16.79 | 18,000 | — | — |
| 2021-12-27 | $12.76 | $16.90 | 15,500 | — | — |
| 2021-12-23 | $12.64 | $16.74 | 24,500 | — | — |
| 2021-12-22 | $12.69 | $16.81 | 35,700 | — | — |
| 2021-12-21 | $12.58 | $16.66 | 34,700 | — | — |
| 2021-12-20 | $12.26 | $16.24 | 32,500 | — | — |
| 2021-12-17 | $12.39 | $16.41 | 42,800 | — | — |
| 2021-12-16 | $12.31 | $16.30 | 72,800 | — | — |
| 2021-12-15 | $12.28 | $16.26 | 78,400 | — | — |
| 2021-12-14 | $12.07 | $15.99 | 101,300 | — | — |
| 2021-12-13 | $12.08 | $16.00 | 86,000 | — | — |
| 2021-12-10 | $12.43 | $16.46 | 28,700 | — | — |
| 2021-12-09 | $12.44 | $16.48 | 35,100 | — | — |
| 2021-12-08 | $12.53 | $16.60 | 54,200 | — | — |
| 2021-12-07 | $12.49 | $16.54 | 67,600 | — | — |
| 2021-12-06 | $12.42 | $16.45 | 72,700 | — | — |
| 2021-12-03 | $12.38 | $16.40 | 152,200 | — | — |
| 2021-12-02 | $12.52 | $16.58 | 118,800 | — | — |
| 2021-12-01 | $12.04 | $15.95 | 198,400 | — | — |
| 2021-11-30 | $12.04 | $15.95 | 65,200 | — | — |
| 2021-11-29 | $12.19 | $16.14 | 30,600 | — | — |
| 2021-11-26 | $12.27 | $16.25 | 64,200 | — | — |
| 2021-11-24 | $12.79 | $16.94 | 31,200 | — | — |
| 2021-11-23 | $13.05 | $17.28 | 61,900 | — | — |
| 2021-11-22 | $13.05 | $17.28 | 26,200 | — | — |
| 2021-11-19 | $13.20 | $17.48 | 62,900 | — | — |
| 2021-11-18 | $13.21 | $17.50 | 52,100 | — | — |
| 2021-11-17 | $13.84 | $18.33 | 58,300 | — | — |
| 2021-11-16 | $14.06 | $18.62 | 47,300 | — | — |
| 2021-11-15 | $14.21 | $18.82 | 44,400 | — | — |
| 2021-11-12 | $14.41 | $19.09 | 41,700 | — | — |
| 2021-11-11 | $14.41 | $19.09 | 54,000 | — | — |
| 2021-11-10 | $14.39 | $19.06 | 39,000 | — | — |
| 2021-11-09 | $14.45 | $19.14 | 39,300 | — | — |
| 2021-11-08 | $14.79 | $19.59 | 53,300 | — | — |
| 2021-11-05 | $14.83 | $19.64 | 62,800 | — | — |
| 2021-11-04 | $14.40 | $19.07 | 70,900 | — | — |
| 2021-11-03 | $14.45 | $19.14 | 116,700 | — | — |
| 2021-11-02 | $14.15 | $18.74 | 59,400 | — | — |
| 2021-11-01 | $14.50 | $19.20 | 114,000 | — | — |
| 2021-10-29 | $13.92 | $18.44 | 284,800 | — | — |
| 2021-10-28 | $11.75 | $15.56 | 124,200 | — | — |
| 2021-10-27 | $12.10 | $16.03 | 65,900 | — | — |
| 2021-10-26 | $12.20 | $16.16 | 55,400 | — | — |
| 2021-10-25 | $12.20 | $16.16 | 92,800 | — | — |
| 2021-10-22 | $12.23 | $16.20 | 48,400 | — | — |
| 2021-10-21 | $12.24 | $16.21 | 41,900 | — | — |
| 2021-10-20 | $12.26 | $16.24 | 69,700 | — | — |
| 2021-10-19 | $12.17 | $16.12 | 78,900 | — | — |
| 2021-10-18 | $12.25 | $16.22 | 67,100 | — | — |
| 2021-10-15 | $12.36 | $16.37 | 102,200 | — | — |
| 2021-10-14 | $12.08 | $16.00 | 49,600 | — | — |
| 2021-10-13 | $12.20 | $16.07 | 66,500 | — | — |
| 2021-10-12 | $12.19 | $16.05 | 49,300 | — | — |
| 2021-10-11 | $12.33 | $16.24 | 53,600 | — | — |
| 2021-10-08 | $12.56 | $16.54 | 40,800 | — | — |
| 2021-10-07 | $12.40 | $16.33 | 40,300 | — | — |
| 2021-10-06 | $12.36 | $16.28 | 83,200 | — | — |
| 2021-10-05 | $12.38 | $16.30 | 72,700 | — | — |
| 2021-10-04 | $12.12 | $15.96 | 83,100 | — | — |
| 2021-10-01 | $12.51 | $16.47 | 77,000 | — | — |
| 2021-09-30 | $12.43 | $16.37 | 66,400 | — | — |
| 2021-09-29 | $12.61 | $16.61 | 74,900 | — | — |
| 2021-09-28 | $12.45 | $16.39 | 41,500 | — | — |
| 2021-09-27 | $12.88 | $16.96 | 96,000 | — | — |
| 2021-09-24 | $12.44 | $16.38 | 34,600 | — | — |
| 2021-09-23 | $12.48 | $16.43 | 60,700 | — | — |
| 2021-09-22 | $12.27 | $16.16 | 64,700 | — | — |
| 2021-09-21 | $12.01 | $15.82 | 54,300 | — | — |
| 2021-09-20 | $12.11 | $15.95 | 89,900 | — | — |
| 2021-09-17 | $12.41 | $16.34 | 144,300 | — | — |
| 2021-09-16 | $12.81 | $16.87 | 61,400 | — | — |
| 2021-09-15 | $13.11 | $17.26 | 84,500 | — | — |
| 2021-09-14 | $12.80 | $16.86 | 89,200 | — | — |
| 2021-09-13 | $13.05 | $17.18 | 78,700 | — | — |
| 2021-09-10 | $12.82 | $16.88 | 80,100 | — | — |
| 2021-09-09 | $13.25 | $17.45 | 51,300 | — | — |
| 2021-09-08 | $13.03 | $17.16 | 59,600 | — | — |
| 2021-09-07 | $13.55 | $17.84 | 112,100 | — | — |
| 2021-09-03 | $13.47 | $17.74 | 72,900 | — | — |
| 2021-09-02 | $13.66 | $17.99 | 75,200 | — | — |
| 2021-09-01 | $13.85 | $18.24 | 71,100 | — | — |
| 2021-08-31 | $14.12 | $18.59 | 53,600 | — | — |
| 2021-08-30 | $13.87 | $18.26 | 69,600 | — | — |
| 2021-08-27 | $14.38 | $18.94 | 86,700 | — | — |
| 2021-08-26 | $13.60 | $17.91 | 98,300 | — | — |
| 2021-08-25 | $14.05 | $18.50 | 109,200 | — | — |
| 2021-08-24 | $13.76 | $18.12 | 80,200 | — | — |
| 2021-08-23 | $13.67 | $18.00 | 148,900 | — | — |
| 2021-08-20 | $13.81 | $18.19 | 117,200 | — | — |
| 2021-08-19 | $13.47 | $17.74 | 64,200 | — | — |
| 2021-08-18 | $13.80 | $18.17 | 84,800 | — | — |
| 2021-08-17 | $13.89 | $18.29 | 88,100 | — | — |
| 2021-08-16 | $14.28 | $18.80 | 86,200 | — | — |
| 2021-08-13 | $14.47 | $19.05 | 76,400 | — | — |
| 2021-08-12 | $15.29 | $20.13 | 106,400 | — | — |
| 2021-08-11 | $15.04 | $19.81 | 122,100 | — | — |
| 2021-08-10 | $14.66 | $19.30 | 121,200 | — | — |
| 2021-08-09 | $14.43 | $19.00 | 154,800 | — | — |
| 2021-08-06 | $14.86 | $19.57 | 130,500 | — | — |
| 2021-08-05 | $14.83 | $19.53 | 215,000 | — | — |
| 2021-08-04 | $13.50 | $17.78 | 194,000 | — | — |
| 2021-08-03 | $13.83 | $18.21 | 566,300 | — | — |
| 2021-08-02 | $13.10 | $17.25 | 2,749,000 | — | — |
| 2021-07-30 | $13.64 | $17.96 | 568,000 | — | — |
| 2021-07-29 | $12.14 | $15.99 | 240,400 | — | — |
| 2021-07-28 | $11.32 | $14.91 | 642,400 | — | — |
| 2021-07-27 | $12.74 | $16.78 | 70,600 | — | — |
| 2021-07-26 | $13.01 | $17.13 | 61,200 | — | — |
| 2021-07-23 | $12.74 | $16.78 | 62,800 | — | — |
| 2021-07-22 | $12.80 | $16.86 | 43,300 | — | — |
| 2021-07-21 | $13.32 | $17.54 | 59,600 | — | — |
| 2021-07-20 | $12.65 | $16.66 | 50,800 | — | — |
| 2021-07-19 | $12.50 | $16.46 | 94,600 | — | — |
| 2021-07-16 | $13.08 | $17.22 | 76,800 | — | — |
| 2021-07-15 | $13.27 | $17.47 | 71,200 | — | — |
| 2021-07-14 | $13.25 | $17.45 | 82,700 | — | — |
| 2021-07-13 | $13.70 | $17.95 | 27,800 | — | — |
| 2021-07-12 | $13.96 | $18.29 | 29,900 | — | — |
| 2021-07-09 | $13.89 | $18.20 | 63,100 | — | — |
| 2021-07-08 | $13.21 | $17.31 | 81,300 | — | — |
| 2021-07-07 | $13.66 | $17.90 | 95,200 | — | — |
| 2021-07-06 | $13.96 | $18.29 | 100,700 | — | — |
| 2021-07-02 | $14.34 | $18.79 | 51,000 | — | — |
| 2021-07-01 | $14.52 | $19.02 | 51,700 | — | — |
| 2021-06-30 | $14.40 | $18.87 | 47,300 | — | — |
| 2021-06-29 | $14.57 | $19.09 | 46,200 | — | — |
| 2021-06-28 | $15.47 | $20.27 | 140,800 | — | — |
| 2021-06-25 | $14.96 | $19.60 | 1,613,200 | — | — |
| 2021-06-24 | $14.16 | $18.55 | 113,300 | — | — |
| 2021-06-23 | $13.81 | $18.09 | 112,800 | — | — |
| 2021-06-22 | $13.77 | $18.04 | 87,000 | — | — |
| 2021-06-21 | $13.96 | $18.29 | 125,100 | — | — |
| 2021-06-18 | $14.41 | $18.88 | 389,400 | — | — |
| 2021-06-17 | $13.66 | $17.90 | 99,700 | — | — |
| 2021-06-16 | $14.12 | $18.50 | 48,500 | — | — |
| 2021-06-15 | $13.94 | $18.26 | 111,200 | — | — |
| 2021-06-14 | $14.02 | $18.37 | 98,400 | — | — |
| 2021-06-11 | $14.33 | $18.77 | 60,100 | — | — |
| 2021-06-10 | $14.62 | $19.15 | 73,600 | — | — |
| 2021-06-09 | $14.77 | $19.35 | 71,400 | — | — |
| 2021-06-08 | $14.76 | $19.34 | 77,800 | — | — |
| 2021-06-07 | $14.52 | $19.02 | 140,100 | — | — |
| 2021-06-04 | $14.66 | $19.21 | 66,800 | — | — |
| 2021-06-03 | $15.09 | $19.77 | 72,600 | — | — |
| 2021-06-02 | $15.09 | $19.77 | 65,900 | — | — |
| 2021-06-01 | $14.85 | $19.46 | 414,600 | — | — |
| 2021-05-28 | $16.48 | $21.59 | 27,300 | — | — |
| 2021-05-27 | $16.59 | $21.73 | 25,300 | — | — |
| 2021-05-26 | $16.38 | $21.46 | 70,300 | — | — |
| 2021-05-25 | $16.29 | $21.34 | 38,500 | — | — |
| 2021-05-24 | $16.82 | $22.04 | 48,300 | — | — |
| 2021-05-21 | $16.61 | $21.76 | 42,000 | — | — |
| 2021-05-20 | $16.23 | $21.26 | 41,600 | — | — |
| 2021-05-19 | $16.22 | $21.25 | 33,400 | — | — |
| 2021-05-18 | $16.21 | $21.24 | 56,600 | — | — |
| 2021-05-17 | $16.14 | $21.15 | 55,000 | — | — |
| 2021-05-14 | $16.46 | $21.56 | 130,000 | — | — |
| 2021-05-13 | $15.61 | $20.45 | 60,100 | — | — |
| 2021-05-12 | $15.12 | $19.81 | 80,200 | — | — |
| 2021-05-11 | $15.90 | $20.83 | 55,500 | — | — |
| 2021-05-10 | $15.94 | $20.88 | 92,900 | — | — |
| 2021-05-07 | $17.46 | $22.87 | 44,000 | — | — |
| 2021-05-06 | $17.23 | $22.57 | 54,900 | — | — |
| 2021-05-05 | $17.51 | $22.94 | 93,600 | — | — |
| 2021-05-04 | $17.19 | $22.52 | 108,900 | — | — |
| 2021-05-03 | $17.95 | $23.52 | 219,500 | — | — |
| 2021-04-30 | $19.93 | $26.11 | 676,200 | — | — |
| 2021-04-29 | $16.33 | $21.39 | 42,100 | — | — |
| 2021-04-28 | $16.68 | $21.85 | 66,200 | — | — |
| 2021-04-27 | $17.18 | $22.51 | 48,500 | — | — |
| 2021-04-26 | $17.52 | $22.95 | 63,600 | — | — |
| 2021-04-23 | $17.33 | $22.70 | 48,100 | — | — |
| 2021-04-22 | $17.18 | $22.51 | 79,600 | — | — |
| 2021-04-21 | $18.00 | $23.58 | 62,600 | — | — |
| 2021-04-20 | $17.20 | $22.53 | 26,300 | — | — |
| 2021-04-19 | $17.86 | $23.40 | 67,800 | — | — |
| 2021-04-16 | $18.80 | $24.63 | 43,200 | — | — |
| 2021-04-15 | $18.85 | $24.70 | 37,000 | — | — |
| 2021-04-14 | $19.00 | $24.89 | 39,500 | — | — |
| 2021-04-13 | $18.57 | $24.24 | 41,100 | — | — |
| 2021-04-12 | $18.74 | $24.46 | 23,800 | — | — |
| 2021-04-09 | $18.98 | $24.77 | 35,500 | — | — |
| 2021-04-08 | $19.02 | $24.82 | 59,100 | — | — |
| 2021-04-07 | $19.74 | $25.76 | 36,200 | — | — |
| 2021-04-06 | $20.45 | $26.69 | 46,900 | — | — |
| 2021-04-05 | $20.58 | $26.86 | 31,800 | — | — |
| 2021-04-01 | $20.29 | $26.48 | 44,100 | — | — |
| 2021-03-31 | $19.89 | $25.96 | 77,600 | — | — |
| 2021-03-30 | $20.08 | $26.21 | 47,500 | — | — |
| 2021-03-29 | $19.41 | $25.33 | 73,400 | — | — |
| 2021-03-26 | $19.93 | $26.01 | 46,700 | — | — |
| 2021-03-25 | $18.85 | $24.60 | 53,000 | — | — |
| 2021-03-24 | $18.68 | $24.38 | 122,000 | — | — |
| 2021-03-23 | $17.92 | $23.39 | 72,700 | — | — |
| 2021-03-22 | $19.63 | $25.62 | 48,900 | — | — |
| 2021-03-19 | $20.41 | $26.64 | 171,400 | — | — |
| 2021-03-18 | $20.67 | $26.98 | 44,300 | — | — |
| 2021-03-17 | $21.27 | $27.76 | 50,500 | — | — |
| 2021-03-16 | $21.07 | $27.50 | 64,200 | — | — |
| 2021-03-15 | $21.33 | $27.84 | 82,100 | — | — |
| 2021-03-12 | $22.91 | $29.90 | 78,800 | — | — |
| 2021-03-11 | $22.11 | $28.86 | 73,400 | — | — |
| 2021-03-10 | $21.52 | $28.09 | 53,300 | — | — |
| 2021-03-09 | $20.35 | $26.56 | 129,500 | — | — |
| 2021-03-08 | $19.57 | $25.54 | 128,900 | — | — |
| 2021-03-05 | $19.10 | $24.93 | 82,000 | — | — |
| 2021-03-04 | $18.53 | $24.18 | 84,600 | — | — |
| 2021-03-03 | $18.60 | $24.28 | 26,800 | — | — |
| 2021-03-02 | $18.29 | $23.87 | 42,500 | — | — |
| 2021-03-01 | $18.64 | $24.33 | 56,600 | — | — |
| 2021-02-26 | $17.75 | $23.17 | 65,000 | — | — |
| 2021-02-25 | $17.05 | $22.25 | 38,500 | — | — |
| 2021-02-24 | $18.50 | $24.15 | 70,900 | — | — |
| 2021-02-23 | $17.61 | $22.98 | 86,200 | — | — |
| 2021-02-22 | $16.80 | $21.93 | 78,700 | — | — |
| 2021-02-19 | $15.35 | $20.03 | 51,000 | — | — |
| 2021-02-18 | $15.18 | $19.81 | 148,300 | — | — |
| 2021-02-17 | $16.43 | $21.44 | 59,000 | — | — |
| 2021-02-16 | $16.14 | $21.07 | 65,800 | — | — |
| 2021-02-12 | $15.91 | $20.77 | 32,100 | — | — |
| 2021-02-11 | $15.69 | $20.48 | 36,300 | — | — |
| 2021-02-10 | $15.71 | $20.50 | 48,100 | — | — |
| 2021-02-09 | $15.94 | $20.80 | 63,700 | — | — |
| 2021-02-08 | $15.72 | $20.52 | 78,600 | — | — |
| 2021-02-05 | $15.88 | $20.73 | 42,200 | — | — |
| 2021-02-04 | $15.99 | $20.87 | 33,700 | — | — |
| 2021-02-03 | $15.24 | $19.89 | 27,200 | — | — |
| 2021-02-02 | $15.62 | $20.39 | 32,200 | — | — |
| 2021-02-01 | $15.44 | $20.15 | 24,400 | — | — |
| 2021-01-29 | $14.58 | $19.03 | 39,900 | — | — |
| 2021-01-28 | $15.26 | $19.92 | 70,000 | — | — |
| 2021-01-27 | $15.32 | $20.00 | 54,800 | — | — |
| 2021-01-26 | $16.09 | $21.00 | 42,000 | — | — |
| 2021-01-25 | $16.74 | $21.85 | 50,400 | — | — |
| 2021-01-22 | $16.49 | $21.52 | 45,200 | — | — |
| 2021-01-21 | $16.37 | $21.37 | 33,600 | — | — |
| 2021-01-20 | $16.61 | $21.68 | 35,600 | — | — |
| 2021-01-19 | $16.58 | $21.64 | 90,600 | — | — |
| 2021-01-15 | $16.38 | $21.38 | 56,800 | — | — |
| 2021-01-14 | $16.82 | $21.95 | 36,200 | — | — |
| 2021-01-13 | $16.41 | $21.33 | 49,600 | — | — |
| 2021-01-12 | $16.50 | $21.44 | 38,700 | — | — |
| 2021-01-11 | $16.09 | $20.91 | 34,900 | — | — |
| 2021-01-08 | $16.76 | $21.78 | 30,200 | — | — |
| 2021-01-07 | $17.52 | $22.77 | 32,800 | — | — |
| 2021-01-06 | $17.79 | $23.12 | 82,200 | — | — |
| 2021-01-05 | $16.24 | $21.11 | 39,000 | — | — |
| 2021-01-04 | $15.77 | $20.49 | 89,900 | — | — |