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
- 2000-08-10 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 | $15.46 | $17.92 | 9,600 | — | — |
| 2021-12-30 | $15.34 | $17.78 | 4,200 | — | — |
| 2021-12-29 | $15.45 | $17.91 | 800 | — | — |
| 2021-12-28 | $15.32 | $17.76 | 0 | — | — |
| 2021-12-27 | $15.32 | $17.76 | 2,400 | — | — |
| 2021-12-23 | $16.00 | $18.54 | 2,300 | — | — |
| 2021-12-22 | $15.10 | $17.50 | 5,700 | — | — |
| 2021-12-21 | $14.75 | $17.09 | 34,400 | — | — |
| 2021-12-20 | $14.30 | $16.57 | 4,300 | — | — |
| 2021-12-17 | $14.25 | $16.52 | 24,300 | — | — |
| 2021-12-16 | $14.66 | $16.99 | 10,900 | — | — |
| 2021-12-15 | $15.40 | $17.85 | 7,400 | — | — |
| 2021-12-14 | $15.76 | $18.27 | 3,100 | — | — |
| 2021-12-13 | $16.21 | $18.79 | 3,800 | — | — |
| 2021-12-10 | $16.45 | $19.06 | 3,600 | — | — |
| 2021-12-09 | $15.46 | $17.92 | 4,000 | — | — |
| 2021-12-08 | $16.24 | $18.82 | 3,300 | — | — |
| 2021-12-07 | $15.97 | $18.51 | 7,400 | — | — |
| 2021-12-06 | $15.50 | $17.96 | 8,000 | — | — |
| 2021-12-03 | $16.22 | $18.80 | 4,000 | — | — |
| 2021-12-02 | $16.46 | $19.08 | 5,000 | — | — |
| 2021-12-01 | $15.45 | $17.91 | 1,600 | — | — |
| 2021-11-30 | $15.61 | $18.09 | 2,200 | — | — |
| 2021-11-29 | $15.45 | $17.91 | 2,000 | — | — |
| 2021-11-26 | $15.36 | $17.80 | 3,100 | — | — |
| 2021-11-24 | $15.80 | $18.31 | 1,500 | — | — |
| 2021-11-23 | $16.16 | $18.65 | 3,700 | — | — |
| 2021-11-22 | $16.51 | $19.05 | 2,500 | — | — |
| 2021-11-19 | $16.04 | $18.51 | 1,000 | — | — |
| 2021-11-18 | $16.00 | $18.46 | 500 | — | — |
| 2021-11-17 | $16.00 | $18.46 | 600 | — | — |
| 2021-11-16 | $15.97 | $18.43 | 1,000 | — | — |
| 2021-11-15 | $16.45 | $18.98 | 2,500 | — | — |
| 2021-11-12 | $16.40 | $18.92 | 500 | — | — |
| 2021-11-11 | $15.97 | $18.43 | 500 | — | — |
| 2021-11-10 | $16.25 | $18.75 | 300 | — | — |
| 2021-11-09 | $16.30 | $18.81 | 1,600 | — | — |
| 2021-11-08 | $16.20 | $18.69 | 4,300 | — | — |
| 2021-11-05 | $15.89 | $18.34 | 1,600 | — | — |
| 2021-11-04 | $16.16 | $18.65 | 3,300 | — | — |
| 2021-11-03 | $16.00 | $18.46 | 3,600 | — | — |
| 2021-11-02 | $16.20 | $18.69 | 5,100 | — | — |
| 2021-11-01 | $15.99 | $18.45 | 2,000 | — | — |
| 2021-10-29 | $15.60 | $18.00 | 3,800 | — | — |
| 2021-10-28 | $15.75 | $18.17 | 3,100 | — | — |
| 2021-10-27 | $15.68 | $18.09 | 3,800 | — | — |
| 2021-10-26 | $15.47 | $17.85 | 5,200 | — | — |
| 2021-10-25 | $15.69 | $18.11 | 14,000 | — | — |
| 2021-10-22 | $15.19 | $17.53 | 55,700 | — | — |
| 2021-10-21 | $15.00 | $17.31 | 4,300 | — | — |
| 2021-10-20 | $14.10 | $16.27 | 0 | — | — |
| 2021-10-19 | $14.10 | $16.27 | 13,100 | — | — |
| 2021-10-18 | $14.24 | $16.43 | 3,500 | — | — |
| 2021-10-15 | $14.68 | $16.94 | 4,400 | — | — |
| 2021-10-14 | $14.55 | $16.79 | 8,000 | — | — |
| 2021-10-13 | $14.59 | $16.84 | 4,500 | — | — |
| 2021-10-12 | $14.80 | $17.08 | 2,800 | — | — |
| 2021-10-11 | $15.44 | $17.82 | 800 | — | — |
| 2021-10-08 | $15.20 | $17.54 | 2,000 | — | — |
| 2021-10-07 | $15.34 | $17.70 | 9,200 | — | — |
| 2021-10-06 | $15.50 | $17.89 | 1,400 | — | — |
| 2021-10-05 | $15.25 | $17.60 | 24,400 | — | — |
| 2021-10-04 | $14.40 | $16.62 | 600 | — | — |
| 2021-10-01 | $14.45 | $16.67 | 1,000 | — | — |
| 2021-09-30 | $14.40 | $16.62 | 600 | — | — |
| 2021-09-29 | $14.30 | $16.50 | 6,900 | — | — |
| 2021-09-28 | $14.71 | $16.97 | 2,400 | — | — |
| 2021-09-27 | $14.50 | $16.73 | 1,700 | — | — |
| 2021-09-24 | $14.25 | $16.44 | 13,000 | — | — |
| 2021-09-23 | $14.44 | $16.66 | 600 | — | — |
| 2021-09-22 | $14.30 | $16.50 | 600 | — | — |
| 2021-09-21 | $14.05 | $16.21 | 7,400 | — | — |
| 2021-09-20 | $14.27 | $16.47 | 7,900 | — | — |
| 2021-09-17 | $13.67 | $15.77 | 28,200 | — | — |
| 2021-09-16 | $14.00 | $16.16 | 300 | — | — |
| 2021-09-15 | $14.00 | $16.16 | 900 | — | — |
| 2021-09-14 | $13.80 | $15.92 | 3,100 | — | — |
| 2021-09-13 | $14.02 | $16.18 | 3,700 | — | — |
| 2021-09-10 | $13.75 | $15.87 | 1,100 | — | — |
| 2021-09-09 | $13.85 | $15.98 | 7,300 | — | — |
| 2021-09-08 | $13.89 | $16.03 | 4,800 | — | — |
| 2021-09-07 | $13.73 | $15.84 | 9,300 | — | — |
| 2021-09-03 | $14.10 | $16.27 | 700 | — | — |
| 2021-09-02 | $14.25 | $16.44 | 2,500 | — | — |
| 2021-09-01 | $14.15 | $16.25 | 400 | — | — |
| 2021-08-31 | $14.15 | $16.25 | 1,500 | — | — |
| 2021-08-30 | $14.00 | $16.08 | 1,200 | — | — |
| 2021-08-27 | $14.08 | $16.17 | 2,200 | — | — |
| 2021-08-26 | $14.09 | $16.18 | 2,000 | — | — |
| 2021-08-25 | $13.96 | $16.03 | 2,600 | — | — |
| 2021-08-24 | $14.23 | $16.34 | 800 | — | — |
| 2021-08-23 | $14.10 | $16.19 | 2,800 | — | — |
| 2021-08-20 | $14.39 | $16.52 | 0 | — | — |
| 2021-08-19 | $14.39 | $16.52 | 0 | — | — |
| 2021-08-18 | $14.39 | $16.52 | 20,000 | — | — |
| 2021-08-17 | $14.50 | $16.65 | 5,200 | — | — |
| 2021-08-16 | $14.57 | $16.73 | 7,500 | — | — |
| 2021-08-13 | $14.12 | $16.21 | 3,700 | — | — |
| 2021-08-12 | $14.52 | $16.67 | 600 | — | — |
| 2021-08-11 | $14.37 | $16.50 | 1,000 | — | — |
| 2021-08-10 | $14.66 | $16.83 | 9,400 | — | — |
| 2021-08-09 | $14.78 | $16.97 | 26,000 | — | — |
| 2021-08-06 | $15.12 | $17.36 | 10,600 | — | — |
| 2021-08-05 | $15.62 | $17.94 | 18,000 | — | — |
| 2021-08-04 | $15.91 | $18.27 | 2,400 | — | — |
| 2021-08-03 | $16.15 | $18.54 | 9,400 | — | — |
| 2021-08-02 | $16.69 | $19.16 | 26,100 | — | — |
| 2021-07-30 | $15.97 | $18.34 | 14,600 | — | — |
| 2021-07-29 | $15.52 | $17.82 | 23,900 | — | — |
| 2021-07-28 | $15.69 | $18.02 | 1,200 | — | — |
| 2021-07-27 | $15.90 | $18.26 | 38,600 | — | — |
| 2021-07-26 | $16.30 | $18.72 | 24,300 | — | — |
| 2021-07-23 | $16.60 | $19.06 | 5,000 | — | — |
| 2021-07-22 | $16.81 | $19.30 | 20,200 | — | — |
| 2021-07-21 | $16.01 | $18.38 | 10,100 | — | — |
| 2021-07-20 | $15.86 | $18.21 | 22,200 | — | — |
| 2021-07-19 | $15.89 | $18.25 | 13,300 | — | — |
| 2021-07-16 | $15.57 | $17.88 | 8,200 | — | — |
| 2021-07-15 | $16.76 | $19.24 | 9,400 | — | — |
| 2021-07-14 | $16.13 | $18.52 | 8,900 | — | — |
| 2021-07-13 | $16.30 | $18.72 | 13,700 | — | — |
| 2021-07-12 | $15.69 | $18.02 | 2,800 | — | — |
| 2021-07-09 | $15.72 | $18.05 | 14,300 | — | — |
| 2021-07-08 | $15.48 | $17.77 | 300 | — | — |
| 2021-07-07 | $15.85 | $18.20 | 3,600 | — | — |
| 2021-07-06 | $16.06 | $18.44 | 3,000 | — | — |
| 2021-07-02 | $15.60 | $17.91 | 96,700 | — | — |
| 2021-07-01 | $15.50 | $17.80 | 3,300 | — | — |
| 2021-06-30 | $16.00 | $18.37 | 1,900 | — | — |
| 2021-06-29 | $16.28 | $18.69 | 5,700 | — | — |
| 2021-06-28 | $16.92 | $19.43 | 2,400 | — | — |
| 2021-06-25 | $17.50 | $20.09 | 18,100 | — | — |
| 2021-06-24 | $17.75 | $20.38 | 21,800 | — | — |
| 2021-06-23 | $18.17 | $20.87 | 22,110 | — | — |
| 2021-06-22 | $17.79 | $20.43 | 10,890 | — | — |
| 2021-06-21 | $18.11 | $20.79 | 14,630 | — | — |
| 2021-06-18 | $17.05 | $19.57 | 101,860 | — | — |
| 2021-06-17 | $16.36 | $18.79 | 1,100 | — | — |
| 2021-06-16 | $16.37 | $18.80 | 3,300 | — | — |
| 2021-06-15 | $16.55 | $19.00 | 10,890 | — | — |
| 2021-06-14 | $17.01 | $19.53 | 1,980 | — | — |
| 2021-06-11 | $17.05 | $19.58 | 5,170 | — | — |
| 2021-06-10 | $16.75 | $19.24 | 6,820 | — | — |
| 2021-06-09 | $17.05 | $19.57 | 2,860 | — | — |
| 2021-06-08 | $17.00 | $19.52 | 1,320 | — | — |
| 2021-06-07 | $16.72 | $19.20 | 3,630 | — | — |
| 2021-06-04 | $17.05 | $19.58 | 1,760 | — | — |
| 2021-06-03 | $17.17 | $19.72 | 5,060 | — | — |
| 2021-06-02 | $17.07 | $19.53 | 3,520 | — | — |
| 2021-06-01 | $17.04 | $19.49 | 2,970 | — | — |
| 2021-05-28 | $16.69 | $19.09 | 4,950 | — | — |
| 2021-05-27 | $17.11 | $19.57 | 7,040 | — | — |
| 2021-05-26 | $16.50 | $18.88 | 990 | — | — |
| 2021-05-25 | $16.10 | $18.42 | 17,600 | — | — |
| 2021-05-24 | $15.86 | $18.15 | 21,340 | — | — |
| 2021-05-21 | $14.47 | $16.56 | 18,370 | — | — |
| 2021-05-20 | $14.18 | $16.22 | 9,130 | — | — |
| 2021-05-19 | $14.09 | $16.12 | 5,060 | — | — |
| 2021-05-18 | $14.10 | $16.13 | 8,250 | — | — |
| 2021-05-17 | $13.73 | $15.70 | 990 | — | — |
| 2021-05-14 | $13.73 | $15.70 | 0 | — | — |
| 2021-05-13 | $13.73 | $15.70 | 16,720 | — | — |
| 2021-05-12 | $13.68 | $15.65 | 220 | — | — |
| 2021-05-11 | $13.68 | $15.65 | 4,510 | — | — |
| 2021-05-10 | $13.70 | $15.67 | 660 | — | — |
| 2021-05-07 | $13.64 | $15.60 | 10,560 | — | — |
| 2021-05-06 | $13.70 | $15.67 | 8,910 | — | — |
| 2021-05-05 | $13.51 | $15.45 | 550 | — | — |
| 2021-05-04 | $13.39 | $15.32 | 440 | — | — |
| 2021-05-03 | $13.36 | $15.29 | 5,170 | — | — |
| 2021-04-30 | $13.63 | $15.59 | 12,650 | — | — |
| 2021-04-29 | $13.62 | $15.58 | 550 | — | — |
| 2021-04-28 | $13.61 | $15.57 | 1,100 | — | — |
| 2021-04-27 | $13.62 | $15.58 | 3,080 | — | — |
| 2021-04-26 | $13.14 | $15.03 | 0 | — | — |
| 2021-04-23 | $13.14 | $15.03 | 2,200 | — | — |
| 2021-04-22 | $13.27 | $15.18 | 2,310 | — | — |
| 2021-04-21 | $13.30 | $15.21 | 3,190 | — | — |
| 2021-04-20 | $13.35 | $15.28 | 1,980 | — | — |
| 2021-04-19 | $12.95 | $14.81 | 1,100 | — | — |
| 2021-04-16 | $13.52 | $15.46 | 0 | — | — |
| 2021-04-15 | $13.52 | $15.46 | 1,100 | — | — |
| 2021-04-14 | $13.51 | $15.45 | 2,310 | — | — |
| 2021-04-13 | $13.52 | $15.46 | 990 | — | — |
| 2021-04-12 | $13.17 | $15.07 | 880 | — | — |
| 2021-04-09 | $13.63 | $15.59 | 0 | — | — |
| 2021-04-08 | $13.63 | $15.59 | 1,320 | — | — |
| 2021-04-07 | $13.51 | $15.45 | 1,100 | — | — |
| 2021-04-06 | $13.41 | $15.34 | 550 | — | — |
| 2021-04-05 | $13.24 | $15.14 | 0 | — | — |
| 2021-04-01 | $13.24 | $15.14 | 330 | — | — |
| 2021-03-31 | $12.82 | $14.66 | 0 | — | — |
| 2021-03-30 | $12.82 | $14.66 | 0 | — | — |
| 2021-03-29 | $12.82 | $14.66 | 880 | — | — |
| 2021-03-26 | $12.81 | $14.65 | 440 | — | — |
| 2021-03-25 | $13.12 | $15.01 | 2,970 | — | — |
| 2021-03-24 | $13.16 | $15.06 | 2,200 | — | — |
| 2021-03-23 | $12.73 | $14.56 | 2,200 | — | — |
| 2021-03-22 | $13.63 | $15.59 | 550 | — | — |
| 2021-03-19 | $13.25 | $15.16 | 2,970 | — | — |
| 2021-03-18 | $12.85 | $14.71 | 660 | — | — |
| 2021-03-17 | $12.74 | $14.57 | 550 | — | — |
| 2021-03-16 | $13.00 | $14.87 | 550 | — | — |
| 2021-03-15 | $12.95 | $14.82 | 1,870 | — | — |
| 2021-03-12 | $13.02 | $14.89 | 7,810 | — | — |
| 2021-03-11 | $12.64 | $14.46 | 12,760 | — | — |
| 2021-03-10 | $13.01 | $14.88 | 7,040 | — | — |
| 2021-03-09 | $13.18 | $15.08 | 990 | — | — |
| 2021-03-08 | $13.41 | $15.34 | 3,520 | — | — |
| 2021-03-05 | $13.36 | $15.29 | 1,540 | — | — |
| 2021-03-04 | $13.82 | $15.81 | 0 | — | — |
| 2021-03-03 | $13.82 | $15.73 | 1,430 | — | — |
| 2021-03-02 | $13.43 | $15.29 | 0 | — | — |
| 2021-03-01 | $13.43 | $15.29 | 660 | — | — |
| 2021-02-26 | $13.45 | $15.31 | 9,570 | — | — |
| 2021-02-25 | $13.71 | $15.61 | 770 | — | — |
| 2021-02-24 | $13.73 | $15.63 | 7,480 | — | — |
| 2021-02-23 | $13.60 | $15.49 | 1,320 | — | — |
| 2021-02-22 | $13.21 | $15.04 | 9,680 | — | — |
| 2021-02-19 | $13.38 | $15.24 | 10,780 | — | — |
| 2021-02-18 | $13.05 | $14.85 | 220 | — | — |
| 2021-02-17 | $13.02 | $14.82 | 330 | — | — |
| 2021-02-16 | $13.00 | $14.80 | 16,720 | — | — |
| 2021-02-12 | $12.54 | $14.28 | 3,410 | — | — |
| 2021-02-11 | $12.88 | $14.67 | 2,530 | — | — |
| 2021-02-10 | $12.45 | $14.17 | 3,740 | — | — |
| 2021-02-09 | $12.95 | $14.74 | 770 | — | — |
| 2021-02-08 | $12.99 | $14.79 | 8,140 | — | — |
| 2021-02-05 | $12.89 | $14.68 | 220 | — | — |
| 2021-02-04 | $12.55 | $14.29 | 1,760 | — | — |
| 2021-02-03 | $12.71 | $14.47 | 3,520 | — | — |
| 2021-02-02 | $12.22 | $13.91 | 1,540 | — | — |
| 2021-02-01 | $12.14 | $13.82 | 1,430 | — | — |
| 2021-01-29 | $12.35 | $14.06 | 1,870 | — | — |
| 2021-01-28 | $12.48 | $14.21 | 7,700 | — | — |
| 2021-01-27 | $12.06 | $13.74 | 330 | — | — |
| 2021-01-26 | $12.30 | $14.01 | 5,280 | — | — |
| 2021-01-25 | $12.23 | $13.92 | 3,740 | — | — |
| 2021-01-22 | $12.23 | $13.92 | 8,360 | — | — |
| 2021-01-21 | $11.94 | $13.59 | 660 | — | — |
| 2021-01-20 | $11.65 | $13.26 | 1,100 | — | — |
| 2021-01-19 | $11.65 | $13.26 | 0 | — | — |
| 2021-01-15 | $11.65 | $13.26 | 2,750 | — | — |
| 2021-01-14 | $11.73 | $13.35 | 990 | — | — |
| 2021-01-13 | $11.65 | $13.27 | 1,320 | — | — |
| 2021-01-12 | $11.82 | $13.46 | 0 | — | — |
| 2021-01-11 | $11.82 | $13.46 | 440 | — | — |
| 2021-01-08 | $12.05 | $13.73 | 1,980 | — | — |
| 2021-01-07 | $11.62 | $13.23 | 7,150 | — | — |
| 2021-01-06 | $11.48 | $13.07 | 7,370 | — | — |
| 2021-01-05 | $11.35 | $12.93 | 880 | — | — |
| 2021-01-04 | $11.33 | $12.90 | 5,720 | — | — |