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
- 2006-03-27 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 | $14.02 | $19.24 | 115,900 | — | — |
| 2021-12-30 | $14.32 | $19.66 | 218,600 | — | — |
| 2021-12-29 | $14.36 | $19.71 | 368,100 | — | — |
| 2021-12-28 | $14.48 | $19.88 | 486,300 | — | — |
| 2021-12-27 | $15.15 | $20.79 | 268,100 | — | — |
| 2021-12-23 | $14.55 | $19.97 | 189,200 | — | — |
| 2021-12-22 | $14.32 | $19.66 | 157,100 | — | — |
| 2021-12-21 | $14.31 | $19.64 | 190,100 | — | — |
| 2021-12-20 | $14.17 | $19.45 | 156,300 | — | — |
| 2021-12-17 | $14.34 | $19.68 | 185,200 | — | — |
| 2021-12-16 | $14.77 | $20.27 | 253,700 | — | — |
| 2021-12-15 | $14.40 | $19.77 | 240,700 | — | — |
| 2021-12-14 | $14.04 | $19.27 | 241,300 | — | — |
| 2021-12-13 | $13.64 | $18.72 | 246,800 | — | — |
| 2021-12-10 | $14.21 | $19.50 | 113,300 | — | — |
| 2021-12-09 | $14.51 | $19.92 | 303,500 | — | — |
| 2021-12-08 | $14.62 | $20.07 | 114,600 | — | — |
| 2021-12-07 | $14.50 | $19.90 | 209,900 | — | — |
| 2021-12-06 | $14.29 | $19.61 | 199,800 | — | — |
| 2021-12-03 | $14.13 | $19.39 | 210,100 | — | — |
| 2021-12-02 | $14.62 | $20.07 | 224,600 | — | — |
| 2021-12-01 | $14.30 | $19.63 | 360,000 | — | — |
| 2021-11-30 | $13.27 | $18.21 | 1,585,400 | — | — |
| 2021-11-29 | $13.25 | $18.19 | 385,100 | — | — |
| 2021-11-26 | $13.57 | $18.63 | 374,400 | — | — |
| 2021-11-24 | $13.79 | $18.93 | 253,400 | — | — |
| 2021-11-23 | $14.17 | $19.45 | 232,700 | — | — |
| 2021-11-22 | $14.10 | $19.35 | 238,000 | — | — |
| 2021-11-19 | $14.76 | $20.26 | 280,200 | — | — |
| 2021-11-18 | $15.56 | $21.36 | 218,900 | — | — |
| 2021-11-17 | $15.25 | $20.93 | 461,000 | — | — |
| 2021-11-16 | $15.67 | $21.51 | 720,100 | — | — |
| 2021-11-15 | $17.06 | $23.42 | 460,500 | — | — |
| 2021-11-12 | $17.16 | $23.55 | 384,200 | — | — |
| 2021-11-11 | $17.51 | $24.03 | 236,500 | — | — |
| 2021-11-10 | $17.20 | $23.61 | 538,500 | — | — |
| 2021-11-09 | $17.04 | $23.39 | 296,300 | — | — |
| 2021-11-08 | $16.80 | $23.06 | 221,000 | — | — |
| 2021-11-05 | $16.13 | $22.14 | 168,500 | — | — |
| 2021-11-04 | $16.19 | $22.22 | 241,700 | — | — |
| 2021-11-03 | $16.78 | $23.03 | 228,800 | — | — |
| 2021-11-02 | $16.01 | $21.98 | 221,300 | — | — |
| 2021-11-01 | $15.87 | $21.78 | 300,000 | — | — |
| 2021-10-29 | $15.73 | $21.59 | 696,100 | — | — |
| 2021-10-28 | $16.62 | $22.81 | 207,500 | — | — |
| 2021-10-27 | $16.70 | $22.92 | 363,300 | — | — |
| 2021-10-26 | $17.71 | $24.31 | 215,800 | — | — |
| 2021-10-25 | $18.26 | $25.06 | 169,500 | — | — |
| 2021-10-22 | $17.63 | $24.20 | 352,500 | — | — |
| 2021-10-21 | $18.02 | $24.73 | 221,800 | — | — |
| 2021-10-20 | $18.35 | $25.19 | 431,600 | — | — |
| 2021-10-19 | $17.10 | $23.47 | 229,500 | — | — |
| 2021-10-18 | $17.12 | $23.50 | 193,900 | — | — |
| 2021-10-15 | $17.29 | $23.73 | 252,600 | — | — |
| 2021-10-14 | $16.78 | $23.03 | 198,300 | — | — |
| 2021-10-13 | $16.53 | $22.69 | 152,600 | — | — |
| 2021-10-12 | $16.36 | $22.46 | 172,300 | — | — |
| 2021-10-11 | $16.52 | $22.68 | 111,900 | — | — |
| 2021-10-08 | $16.55 | $22.72 | 87,900 | — | — |
| 2021-10-07 | $16.63 | $22.83 | 112,400 | — | — |
| 2021-10-06 | $16.99 | $23.32 | 138,200 | — | — |
| 2021-10-05 | $17.07 | $23.43 | 258,900 | — | — |
| 2021-10-04 | $16.79 | $23.05 | 259,300 | — | — |
| 2021-10-01 | $17.32 | $23.77 | 226,500 | — | — |
| 2021-09-30 | $16.99 | $23.32 | 473,400 | — | — |
| 2021-09-29 | $16.85 | $23.13 | 176,400 | — | — |
| 2021-09-28 | $16.56 | $22.73 | 248,500 | — | — |
| 2021-09-27 | $16.66 | $22.87 | 138,100 | — | — |
| 2021-09-24 | $16.08 | $22.07 | 221,300 | — | — |
| 2021-09-23 | $16.75 | $22.99 | 205,200 | — | — |
| 2021-09-22 | $16.95 | $23.27 | 256,000 | — | — |
| 2021-09-21 | $16.89 | $23.18 | 259,700 | — | — |
| 2021-09-20 | $17.31 | $23.76 | 643,000 | — | — |
| 2021-09-17 | $19.67 | $27.00 | 345,700 | — | — |
| 2021-09-16 | $19.44 | $26.68 | 420,800 | — | — |
| 2021-09-15 | $19.43 | $26.67 | 331,800 | — | — |
| 2021-09-14 | $19.90 | $27.31 | 653,500 | — | — |
| 2021-09-13 | $19.73 | $27.08 | 1,358,200 | — | — |
| 2021-09-10 | $18.29 | $25.10 | 384,200 | — | — |
| 2021-09-09 | $18.53 | $25.43 | 315,200 | — | — |
| 2021-09-08 | $18.56 | $25.48 | 515,800 | — | — |
| 2021-09-07 | $18.99 | $26.07 | 813,000 | — | — |
| 2021-09-03 | $17.77 | $24.39 | 175,600 | — | — |
| 2021-09-02 | $17.95 | $24.64 | 342,700 | — | — |
| 2021-09-01 | $18.40 | $25.26 | 236,900 | — | — |
| 2021-08-31 | $18.70 | $25.67 | 436,500 | — | — |
| 2021-08-30 | $19.11 | $26.23 | 710,300 | — | — |
| 2021-08-27 | $17.65 | $24.23 | 410,900 | — | — |
| 2021-08-26 | $17.09 | $23.46 | 329,700 | — | — |
| 2021-08-25 | $17.40 | $23.88 | 369,400 | — | — |
| 2021-08-24 | $16.84 | $23.11 | 724,900 | — | — |
| 2021-08-23 | $15.42 | $21.17 | 338,800 | — | — |
| 2021-08-20 | $14.60 | $20.04 | 89,800 | — | — |
| 2021-08-19 | $14.30 | $19.63 | 169,900 | — | — |
| 2021-08-18 | $14.14 | $19.41 | 89,800 | — | — |
| 2021-08-17 | $14.20 | $19.49 | 139,300 | — | — |
| 2021-08-16 | $14.23 | $19.53 | 86,900 | — | — |
| 2021-08-13 | $14.51 | $19.92 | 139,700 | — | — |
| 2021-08-12 | $14.86 | $20.40 | 205,400 | — | — |
| 2021-08-11 | $14.86 | $20.40 | 156,300 | — | — |
| 2021-08-10 | $14.67 | $20.14 | 296,500 | — | — |
| 2021-08-09 | $13.97 | $19.18 | 83,700 | — | — |
| 2021-08-06 | $13.86 | $19.02 | 109,200 | — | — |
| 2021-08-05 | $13.79 | $18.93 | 154,500 | — | — |
| 2021-08-04 | $13.51 | $18.54 | 194,300 | — | — |
| 2021-08-03 | $13.75 | $18.87 | 178,000 | — | — |
| 2021-08-02 | $13.40 | $18.39 | 191,900 | — | — |
| 2021-07-30 | $13.50 | $18.53 | 254,700 | — | — |
| 2021-07-29 | $14.06 | $19.30 | 150,700 | — | — |
| 2021-07-28 | $14.08 | $19.33 | 95,800 | — | — |
| 2021-07-27 | $13.86 | $19.02 | 105,700 | — | — |
| 2021-07-26 | $13.87 | $19.04 | 124,800 | — | — |
| 2021-07-23 | $13.66 | $18.75 | 198,000 | — | — |
| 2021-07-22 | $14.07 | $19.31 | 175,500 | — | — |
| 2021-07-21 | $14.55 | $19.97 | 211,100 | — | — |
| 2021-07-20 | $13.77 | $18.90 | 262,700 | — | — |
| 2021-07-19 | $13.93 | $19.12 | 482,500 | — | — |
| 2021-07-16 | $14.10 | $19.35 | 221,100 | — | — |
| 2021-07-15 | $14.45 | $19.83 | 145,000 | — | — |
| 2021-07-14 | $14.85 | $20.38 | 252,100 | — | — |
| 2021-07-13 | $14.90 | $20.45 | 187,200 | — | — |
| 2021-07-12 | $14.91 | $20.47 | 287,000 | — | — |
| 2021-07-09 | $14.30 | $19.63 | 308,700 | — | — |
| 2021-07-08 | $14.00 | $19.22 | 288,000 | — | — |
| 2021-07-07 | $14.31 | $19.64 | 342,700 | — | — |
| 2021-07-06 | $14.53 | $19.94 | 267,100 | — | — |
| 2021-07-02 | $15.00 | $20.59 | 360,800 | — | — |
| 2021-07-01 | $14.79 | $20.30 | 321,800 | — | — |
| 2021-06-30 | $15.03 | $20.63 | 256,900 | — | — |
| 2021-06-29 | $15.26 | $20.95 | 336,400 | — | — |
| 2021-06-28 | $15.69 | $21.54 | 306,600 | — | — |
| 2021-06-25 | $15.79 | $21.67 | 540,600 | — | — |
| 2021-06-24 | $16.38 | $22.48 | 93,200 | — | — |
| 2021-06-23 | $16.42 | $22.54 | 313,500 | — | — |
| 2021-06-22 | $16.91 | $23.21 | 384,000 | — | — |
| 2021-06-21 | $16.48 | $22.62 | 172,200 | — | — |
| 2021-06-18 | $17.06 | $23.42 | 597,000 | — | — |
| 2021-06-17 | $17.40 | $23.88 | 401,500 | — | — |
| 2021-06-16 | $17.98 | $24.68 | 425,500 | — | — |
| 2021-06-15 | $17.72 | $24.32 | 401,500 | — | — |
| 2021-06-14 | $17.66 | $24.24 | 492,900 | — | — |
| 2021-06-11 | $17.62 | $24.19 | 278,700 | — | — |
| 2021-06-10 | $18.35 | $25.19 | 300,200 | — | — |
| 2021-06-09 | $18.31 | $25.13 | 582,600 | — | — |
| 2021-06-08 | $17.70 | $24.30 | 540,400 | — | — |
| 2021-06-07 | $18.11 | $24.86 | 1,223,800 | — | — |
| 2021-06-04 | $17.62 | $24.19 | 569,100 | — | — |
| 2021-06-03 | $17.27 | $23.70 | 552,900 | — | — |
| 2021-06-02 | $16.71 | $22.94 | 324,200 | — | — |
| 2021-06-01 | $16.48 | $22.62 | 723,200 | — | — |
| 2021-05-28 | $16.39 | $22.50 | 489,000 | — | — |
| 2021-05-27 | $15.29 | $20.99 | 229,200 | — | — |
| 2021-05-26 | $15.18 | $20.84 | 215,400 | — | — |
| 2021-05-25 | $14.58 | $20.01 | 230,800 | — | — |
| 2021-05-24 | $14.86 | $20.40 | 202,700 | — | — |
| 2021-05-21 | $15.14 | $20.78 | 259,800 | — | — |
| 2021-05-20 | $15.76 | $21.63 | 221,200 | — | — |
| 2021-05-19 | $15.45 | $21.21 | 234,400 | — | — |
| 2021-05-18 | $15.53 | $21.32 | 329,600 | — | — |
| 2021-05-17 | $15.77 | $21.65 | 595,200 | — | — |
| 2021-05-14 | $15.30 | $21.00 | 621,700 | — | — |
| 2021-05-13 | $14.29 | $19.61 | 814,900 | — | — |
| 2021-05-12 | $13.50 | $18.53 | 251,000 | — | — |
| 2021-05-11 | $13.71 | $18.82 | 241,600 | — | — |
| 2021-05-10 | $14.06 | $19.30 | 452,600 | — | — |
| 2021-05-07 | $14.23 | $19.53 | 385,700 | — | — |
| 2021-05-06 | $13.02 | $17.87 | 268,100 | — | — |
| 2021-05-05 | $12.94 | $17.76 | 147,900 | — | — |
| 2021-05-04 | $12.92 | $17.73 | 292,000 | — | — |
| 2021-05-03 | $13.22 | $18.15 | 262,100 | — | — |
| 2021-04-30 | $13.37 | $18.35 | 224,000 | — | — |
| 2021-04-29 | $13.70 | $18.80 | 191,800 | — | — |
| 2021-04-28 | $13.84 | $19.00 | 297,200 | — | — |
| 2021-04-27 | $13.88 | $19.05 | 460,200 | — | — |
| 2021-04-26 | $12.84 | $17.62 | 238,300 | — | — |
| 2021-04-23 | $12.54 | $17.21 | 292,700 | — | — |
| 2021-04-22 | $12.56 | $17.24 | 176,100 | — | — |
| 2021-04-21 | $12.72 | $17.46 | 176,700 | — | — |
| 2021-04-20 | $12.60 | $17.29 | 146,200 | — | — |
| 2021-04-19 | $12.99 | $17.83 | 197,700 | — | — |
| 2021-04-16 | $13.00 | $17.84 | 449,400 | — | — |
| 2021-04-15 | $12.53 | $17.20 | 236,200 | — | — |
| 2021-04-14 | $12.77 | $17.53 | 169,600 | — | — |
| 2021-04-13 | $12.79 | $17.56 | 295,700 | — | — |
| 2021-04-12 | $12.67 | $17.39 | 174,000 | — | — |
| 2021-04-09 | $13.08 | $17.95 | 235,300 | — | — |
| 2021-04-08 | $13.28 | $18.23 | 135,200 | — | — |
| 2021-04-07 | $13.25 | $18.19 | 205,900 | — | — |
| 2021-04-06 | $13.58 | $18.64 | 328,600 | — | — |
| 2021-04-05 | $13.17 | $18.08 | 324,600 | — | — |
| 2021-04-01 | $13.18 | $18.09 | 179,000 | — | — |
| 2021-03-31 | $13.35 | $18.32 | 510,000 | — | — |
| 2021-03-30 | $13.41 | $18.41 | 288,100 | — | — |
| 2021-03-29 | $13.68 | $18.78 | 217,700 | — | — |
| 2021-03-26 | $13.68 | $18.78 | 607,200 | — | — |
| 2021-03-25 | $13.61 | $18.68 | 664,300 | — | — |
| 2021-03-24 | $14.05 | $19.29 | 148,800 | — | — |
| 2021-03-23 | $14.57 | $20.00 | 172,600 | — | — |
| 2021-03-22 | $14.49 | $19.89 | 118,000 | — | — |
| 2021-03-19 | $14.30 | $19.63 | 149,900 | — | — |
| 2021-03-18 | $14.19 | $19.48 | 266,200 | — | — |
| 2021-03-17 | $14.80 | $20.31 | 179,800 | — | — |
| 2021-03-16 | $14.63 | $20.08 | 321,700 | — | — |
| 2021-03-15 | $14.84 | $20.37 | 347,700 | — | — |
| 2021-03-12 | $14.42 | $19.79 | 273,400 | — | — |
| 2021-03-11 | $14.21 | $19.50 | 336,700 | — | — |
| 2021-03-10 | $13.91 | $19.09 | 523,100 | — | — |
| 2021-03-09 | $12.88 | $17.68 | 326,100 | — | — |
| 2021-03-08 | $12.72 | $17.46 | 366,300 | — | — |
| 2021-03-05 | $13.10 | $17.98 | 409,600 | — | — |
| 2021-03-04 | $13.47 | $18.49 | 508,600 | — | — |
| 2021-03-03 | $13.56 | $18.61 | 276,700 | — | — |
| 2021-03-02 | $14.14 | $19.41 | 234,800 | — | — |
| 2021-03-01 | $14.10 | $19.35 | 374,400 | — | — |
| 2021-02-26 | $13.56 | $18.61 | 322,300 | — | — |
| 2021-02-25 | $13.78 | $18.91 | 314,800 | — | — |
| 2021-02-24 | $14.54 | $19.96 | 437,000 | — | — |
| 2021-02-23 | $14.08 | $19.33 | 724,000 | — | — |
| 2021-02-22 | $14.23 | $19.53 | 613,900 | — | — |
| 2021-02-19 | $15.25 | $20.93 | 292,200 | — | — |
| 2021-02-18 | $15.34 | $21.06 | 526,600 | — | — |
| 2021-02-17 | $15.54 | $21.33 | 155,400 | — | — |
| 2021-02-16 | $15.50 | $21.28 | 355,400 | — | — |
| 2021-02-12 | $14.83 | $20.36 | 204,500 | — | — |
| 2021-02-11 | $14.90 | $20.45 | 150,300 | — | — |
| 2021-02-10 | $14.53 | $19.94 | 122,100 | — | — |
| 2021-02-09 | $14.71 | $20.19 | 171,200 | — | — |
| 2021-02-08 | $14.56 | $19.99 | 211,100 | — | — |
| 2021-02-05 | $14.30 | $19.63 | 241,800 | — | — |
| 2021-02-04 | $13.79 | $18.93 | 190,300 | — | — |
| 2021-02-03 | $13.52 | $18.56 | 181,700 | — | — |
| 2021-02-02 | $13.41 | $18.41 | 294,700 | — | — |
| 2021-02-01 | $13.63 | $18.71 | 243,200 | — | — |
| 2021-01-29 | $13.32 | $18.28 | 173,600 | — | — |
| 2021-01-28 | $13.74 | $18.86 | 157,500 | — | — |
| 2021-01-27 | $13.76 | $18.89 | 286,600 | — | — |
| 2021-01-26 | $13.90 | $19.08 | 290,600 | — | — |
| 2021-01-25 | $13.38 | $18.37 | 174,900 | — | — |
| 2021-01-22 | $13.36 | $18.34 | 324,800 | — | — |
| 2021-01-21 | $13.89 | $19.07 | 309,500 | — | — |
| 2021-01-20 | $14.27 | $19.59 | 239,800 | — | — |
| 2021-01-19 | $13.95 | $19.15 | 246,100 | — | — |
| 2021-01-15 | $14.00 | $19.22 | 182,200 | — | — |
| 2021-01-14 | $14.49 | $19.89 | 370,000 | — | — |
| 2021-01-13 | $14.14 | $19.41 | 193,600 | — | — |
| 2021-01-12 | $14.36 | $19.71 | 220,100 | — | — |
| 2021-01-11 | $14.16 | $19.44 | 409,200 | — | — |
| 2021-01-08 | $14.68 | $20.15 | 173,000 | — | — |
| 2021-01-07 | $14.84 | $20.37 | 209,700 | — | — |
| 2021-01-06 | $14.78 | $20.29 | 333,100 | — | — |
| 2021-01-05 | $14.55 | $19.97 | 377,100 | — | — |
| 2021-01-04 | $14.62 | $20.07 | 528,100 | — | — |