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
- 2007-03-15 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 | $15.39 | $23.35 | 32,600 | — | — |
| 2021-12-30 | $15.03 | $22.81 | 51,300 | — | — |
| 2021-12-29 | $15.16 | $23.00 | 49,900 | — | — |
| 2021-12-28 | $14.92 | $22.64 | 26,300 | — | — |
| 2021-12-27 | $14.93 | $22.65 | 37,400 | — | — |
| 2021-12-23 | $14.92 | $22.64 | 33,400 | — | — |
| 2021-12-22 | $14.82 | $22.49 | 24,600 | — | — |
| 2021-12-21 | $14.73 | $22.35 | 27,200 | — | — |
| 2021-12-20 | $14.62 | $22.18 | 41,600 | — | — |
| 2021-12-17 | $14.90 | $22.61 | 88,000 | — | — |
| 2021-12-16 | $15.01 | $22.78 | 47,800 | — | — |
| 2021-12-15 | $14.92 | $22.64 | 54,400 | — | — |
| 2021-12-14 | $14.75 | $22.38 | 58,300 | — | — |
| 2021-12-13 | $14.29 | $21.68 | 38,800 | — | — |
| 2021-12-10 | $14.58 | $22.12 | 29,700 | — | — |
| 2021-12-09 | $14.63 | $22.20 | 28,300 | — | — |
| 2021-12-08 | $14.81 | $22.47 | 34,800 | — | — |
| 2021-12-07 | $15.00 | $22.76 | 51,100 | — | — |
| 2021-12-06 | $14.82 | $22.49 | 97,700 | — | — |
| 2021-12-03 | $14.58 | $22.12 | 36,700 | — | — |
| 2021-12-02 | $14.91 | $22.62 | 47,100 | — | — |
| 2021-12-01 | $14.15 | $21.47 | 88,400 | — | — |
| 2021-11-30 | $14.51 | $22.02 | 59,200 | — | — |
| 2021-11-29 | $14.65 | $22.23 | 80,100 | — | — |
| 2021-11-26 | $14.60 | $22.15 | 65,500 | — | — |
| 2021-11-24 | $15.74 | $23.88 | 49,200 | — | — |
| 2021-11-23 | $16.05 | $24.35 | 107,200 | — | — |
| 2021-11-22 | $15.60 | $23.67 | 313,600 | — | — |
| 2021-11-19 | $15.45 | $23.44 | 122,100 | — | — |
| 2021-11-18 | $15.41 | $23.38 | 67,200 | — | — |
| 2021-11-17 | $15.50 | $23.52 | 76,500 | — | — |
| 2021-11-16 | $15.59 | $23.66 | 81,700 | — | — |
| 2021-11-15 | $15.90 | $24.13 | 34,000 | — | — |
| 2021-11-12 | $16.00 | $24.28 | 34,700 | — | — |
| 2021-11-11 | $16.21 | $24.60 | 92,400 | — | — |
| 2021-11-10 | $16.07 | $24.38 | 70,600 | — | — |
| 2021-11-09 | $16.08 | $24.40 | 107,800 | — | — |
| 2021-11-08 | $16.33 | $24.78 | 47,000 | — | — |
| 2021-11-05 | $16.11 | $24.44 | 80,500 | — | — |
| 2021-11-04 | $15.73 | $23.87 | 38,600 | — | — |
| 2021-11-03 | $16.09 | $24.41 | 93,000 | — | — |
| 2021-11-02 | $15.79 | $23.96 | 68,700 | — | — |
| 2021-11-01 | $15.63 | $23.72 | 72,300 | — | — |
| 2021-10-29 | $14.98 | $22.73 | 116,500 | — | — |
| 2021-10-28 | $14.73 | $22.35 | 48,400 | — | — |
| 2021-10-27 | $14.67 | $22.26 | 67,000 | — | — |
| 2021-10-26 | $14.90 | $22.61 | 33,200 | — | — |
| 2021-10-25 | $14.98 | $22.73 | 54,200 | — | — |
| 2021-10-22 | $14.88 | $22.58 | 23,500 | — | — |
| 2021-10-21 | $14.79 | $22.44 | 41,900 | — | — |
| 2021-10-20 | $14.75 | $22.38 | 33,800 | — | — |
| 2021-10-19 | $14.70 | $22.30 | 25,500 | — | — |
| 2021-10-18 | $14.71 | $22.32 | 44,900 | — | — |
| 2021-10-15 | $14.65 | $22.23 | 71,400 | — | — |
| 2021-10-14 | $14.56 | $22.09 | 43,600 | — | — |
| 2021-10-13 | $14.70 | $22.30 | 62,200 | — | — |
| 2021-10-12 | $14.20 | $21.55 | 83,400 | — | — |
| 2021-10-11 | $14.32 | $21.73 | 35,700 | — | — |
| 2021-10-08 | $14.77 | $22.41 | 23,500 | — | — |
| 2021-10-07 | $14.77 | $22.41 | 37,200 | — | — |
| 2021-10-06 | $14.67 | $22.26 | 31,600 | — | — |
| 2021-10-05 | $14.85 | $22.53 | 28,000 | — | — |
| 2021-10-04 | $14.52 | $22.03 | 40,500 | — | — |
| 2021-10-01 | $14.68 | $22.27 | 58,500 | — | — |
| 2021-09-30 | $14.22 | $21.58 | 38,700 | — | — |
| 2021-09-29 | $14.40 | $21.85 | 40,100 | — | — |
| 2021-09-28 | $14.39 | $21.83 | 66,100 | — | — |
| 2021-09-27 | $14.89 | $22.59 | 140,900 | — | — |
| 2021-09-24 | $14.66 | $22.24 | 28,200 | — | — |
| 2021-09-23 | $14.55 | $22.08 | 66,300 | — | — |
| 2021-09-22 | $14.15 | $21.47 | 41,100 | — | — |
| 2021-09-21 | $13.66 | $20.73 | 28,100 | — | — |
| 2021-09-20 | $13.73 | $20.83 | 70,100 | — | — |
| 2021-09-17 | $14.00 | $21.24 | 400,100 | — | — |
| 2021-09-16 | $14.01 | $21.26 | 59,200 | — | — |
| 2021-09-15 | $13.82 | $20.97 | 65,900 | — | — |
| 2021-09-14 | $13.60 | $20.64 | 120,800 | — | — |
| 2021-09-13 | $13.84 | $21.00 | 81,100 | — | — |
| 2021-09-10 | $13.58 | $20.61 | 72,200 | — | — |
| 2021-09-09 | $13.55 | $20.56 | 86,600 | — | — |
| 2021-09-08 | $13.35 | $20.26 | 78,300 | — | — |
| 2021-09-07 | $13.35 | $20.26 | 61,400 | — | — |
| 2021-09-03 | $13.41 | $20.35 | 109,600 | — | — |
| 2021-09-02 | $13.43 | $20.38 | 196,800 | — | — |
| 2021-09-01 | $12.29 | $18.65 | 51,000 | — | — |
| 2021-08-31 | $12.19 | $18.50 | 35,500 | — | — |
| 2021-08-30 | $12.06 | $18.30 | 37,000 | — | — |
| 2021-08-27 | $12.30 | $18.66 | 50,000 | — | — |
| 2021-08-26 | $11.80 | $17.90 | 29,700 | — | — |
| 2021-08-25 | $12.07 | $18.31 | 50,400 | — | — |
| 2021-08-24 | $12.28 | $18.63 | 72,800 | — | — |
| 2021-08-23 | $12.17 | $18.47 | 35,100 | — | — |
| 2021-08-20 | $11.85 | $17.98 | 40,800 | — | — |
| 2021-08-19 | $11.88 | $18.03 | 74,700 | — | — |
| 2021-08-18 | $11.65 | $17.68 | 60,600 | — | — |
| 2021-08-17 | $12.03 | $18.25 | 45,000 | — | — |
| 2021-08-16 | $12.11 | $18.38 | 28,200 | — | — |
| 2021-08-13 | $12.27 | $18.62 | 43,800 | — | — |
| 2021-08-12 | $12.51 | $18.98 | 59,600 | — | — |
| 2021-08-11 | $12.30 | $18.66 | 23,200 | — | — |
| 2021-08-10 | $12.20 | $18.51 | 40,500 | — | — |
| 2021-08-09 | $12.07 | $18.31 | 74,500 | — | — |
| 2021-08-06 | $11.79 | $17.89 | 54,600 | — | — |
| 2021-08-05 | $11.52 | $17.48 | 37,800 | — | — |
| 2021-08-04 | $11.27 | $17.10 | 67,400 | — | — |
| 2021-08-03 | $11.39 | $17.28 | 100,300 | — | — |
| 2021-08-02 | $11.39 | $17.28 | 96,800 | — | — |
| 2021-07-30 | $11.47 | $17.40 | 121,800 | — | — |
| 2021-07-29 | $11.10 | $16.84 | 154,300 | — | — |
| 2021-07-28 | $10.90 | $16.54 | 49,500 | — | — |
| 2021-07-27 | $10.44 | $15.84 | 69,300 | — | — |
| 2021-07-26 | $10.36 | $15.72 | 46,500 | — | — |
| 2021-07-23 | $10.24 | $15.54 | 67,900 | — | — |
| 2021-07-22 | $10.15 | $15.40 | 84,000 | — | — |
| 2021-07-21 | $10.82 | $16.42 | 70,000 | — | — |
| 2021-07-20 | $10.87 | $16.49 | 180,900 | — | — |
| 2021-07-19 | $10.73 | $16.28 | 124,300 | — | — |
| 2021-07-16 | $11.05 | $16.77 | 68,400 | — | — |
| 2021-07-15 | $11.33 | $17.19 | 35,000 | — | — |
| 2021-07-14 | $11.37 | $17.25 | 39,100 | — | — |
| 2021-07-13 | $11.39 | $17.28 | 26,200 | — | — |
| 2021-07-12 | $11.67 | $17.71 | 43,100 | — | — |
| 2021-07-09 | $11.54 | $17.51 | 50,500 | — | — |
| 2021-07-08 | $11.45 | $17.37 | 110,000 | — | — |
| 2021-07-07 | $12.00 | $18.21 | 51,300 | — | — |
| 2021-07-06 | $12.11 | $18.38 | 97,400 | — | — |
| 2021-07-02 | $12.73 | $19.32 | 52,800 | — | — |
| 2021-07-01 | $12.69 | $19.26 | 66,300 | — | — |
| 2021-06-30 | $12.51 | $18.98 | 74,700 | — | — |
| 2021-06-29 | $12.73 | $19.32 | 59,600 | — | — |
| 2021-06-28 | $12.85 | $19.50 | 95,800 | — | — |
| 2021-06-25 | $13.07 | $19.83 | 508,600 | — | — |
| 2021-06-24 | $13.66 | $20.73 | 73,600 | — | — |
| 2021-06-23 | $13.30 | $20.18 | 69,000 | — | — |
| 2021-06-22 | $13.14 | $19.94 | 83,500 | — | — |
| 2021-06-21 | $13.27 | $20.14 | 66,000 | — | — |
| 2021-06-18 | $12.95 | $19.65 | 253,800 | — | — |
| 2021-06-17 | $13.65 | $20.71 | 114,900 | — | — |
| 2021-06-16 | $14.56 | $22.09 | 105,900 | — | — |
| 2021-06-15 | $14.53 | $22.05 | 124,300 | — | — |
| 2021-06-14 | $14.41 | $21.86 | 124,400 | — | — |
| 2021-06-11 | $14.27 | $21.65 | 57,800 | — | — |
| 2021-06-10 | $14.02 | $21.27 | 69,200 | — | — |
| 2021-06-09 | $14.06 | $21.33 | 68,400 | — | — |
| 2021-06-08 | $14.29 | $21.68 | 143,600 | — | — |
| 2021-06-07 | $13.80 | $20.94 | 171,500 | — | — |
| 2021-06-04 | $14.00 | $21.24 | 143,500 | — | — |
| 2021-06-03 | $15.00 | $22.76 | 186,900 | — | — |
| 2021-06-02 | $15.48 | $23.49 | 64,800 | — | — |
| 2021-06-01 | $15.53 | $23.56 | 139,700 | — | — |
| 2021-05-28 | $15.57 | $23.63 | 75,500 | — | — |
| 2021-05-27 | $15.10 | $22.91 | 49,000 | — | — |
| 2021-05-26 | $15.22 | $23.09 | 60,800 | — | — |
| 2021-05-25 | $15.23 | $23.11 | 104,200 | — | — |
| 2021-05-24 | $16.12 | $24.46 | 185,900 | — | — |
| 2021-05-21 | $14.91 | $22.62 | 167,500 | — | — |
| 2021-05-20 | $14.53 | $22.05 | 51,300 | — | — |
| 2021-05-19 | $14.42 | $21.88 | 36,200 | — | — |
| 2021-05-18 | $14.46 | $21.94 | 107,200 | — | — |
| 2021-05-17 | $14.04 | $21.30 | 41,200 | — | — |
| 2021-05-14 | $14.03 | $21.29 | 30,300 | — | — |
| 2021-05-13 | $13.90 | $21.09 | 56,000 | — | — |
| 2021-05-12 | $13.39 | $20.32 | 64,000 | — | — |
| 2021-05-11 | $13.52 | $20.51 | 42,600 | — | — |
| 2021-05-10 | $13.87 | $21.05 | 40,700 | — | — |
| 2021-05-07 | $13.99 | $21.23 | 48,900 | — | — |
| 2021-05-06 | $13.92 | $21.12 | 65,600 | — | — |
| 2021-05-05 | $13.48 | $20.45 | 157,800 | — | — |
| 2021-05-04 | $13.20 | $20.03 | 57,800 | — | — |
| 2021-05-03 | $13.25 | $20.10 | 76,500 | — | — |
| 2021-04-30 | $12.95 | $19.65 | 81,900 | — | — |
| 2021-04-29 | $12.99 | $19.71 | 38,100 | — | — |
| 2021-04-28 | $13.20 | $20.03 | 27,700 | — | — |
| 2021-04-27 | $13.16 | $19.97 | 51,200 | — | — |
| 2021-04-26 | $13.17 | $19.98 | 65,600 | — | — |
| 2021-04-23 | $13.42 | $20.36 | 65,200 | — | — |
| 2021-04-22 | $13.15 | $19.95 | 27,100 | — | — |
| 2021-04-21 | $13.50 | $20.48 | 39,300 | — | — |
| 2021-04-20 | $13.44 | $20.39 | 30,200 | — | — |
| 2021-04-19 | $13.80 | $20.94 | 39,800 | — | — |
| 2021-04-16 | $14.07 | $21.35 | 34,700 | — | — |
| 2021-04-15 | $14.00 | $21.24 | 27,400 | — | — |
| 2021-04-14 | $13.94 | $21.15 | 26,100 | — | — |
| 2021-04-13 | $13.99 | $21.23 | 29,700 | — | — |
| 2021-04-12 | $14.23 | $21.59 | 25,000 | — | — |
| 2021-04-09 | $14.37 | $21.80 | 32,300 | — | — |
| 2021-04-08 | $14.39 | $21.83 | 23,000 | — | — |
| 2021-04-07 | $14.24 | $21.61 | 32,800 | — | — |
| 2021-04-06 | $14.49 | $21.99 | 53,000 | — | — |
| 2021-04-05 | $14.46 | $21.94 | 64,700 | — | — |
| 2021-04-01 | $14.20 | $21.55 | 47,700 | — | — |
| 2021-03-31 | $13.96 | $21.18 | 107,200 | — | — |
| 2021-03-30 | $13.99 | $21.23 | 65,900 | — | — |
| 2021-03-29 | $13.71 | $20.80 | 55,200 | — | — |
| 2021-03-26 | $13.85 | $21.02 | 25,500 | — | — |
| 2021-03-25 | $13.78 | $20.91 | 35,900 | — | — |
| 2021-03-24 | $13.34 | $20.24 | 73,000 | — | — |
| 2021-03-23 | $12.88 | $19.54 | 45,200 | — | — |
| 2021-03-22 | $13.58 | $20.61 | 41,100 | — | — |
| 2021-03-19 | $14.12 | $21.42 | 137,900 | — | — |
| 2021-03-18 | $13.98 | $21.21 | 40,900 | — | — |
| 2021-03-17 | $14.10 | $21.39 | 30,100 | — | — |
| 2021-03-16 | $14.19 | $21.53 | 26,700 | — | — |
| 2021-03-15 | $14.38 | $21.82 | 56,500 | — | — |
| 2021-03-12 | $14.50 | $22.00 | 33,000 | — | — |
| 2021-03-11 | $14.62 | $22.18 | 51,400 | — | — |
| 2021-03-10 | $14.61 | $22.17 | 71,900 | — | — |
| 2021-03-09 | $14.15 | $21.47 | 81,800 | — | — |
| 2021-03-08 | $14.03 | $21.29 | 72,200 | — | — |
| 2021-03-05 | $13.34 | $20.24 | 66,200 | — | — |
| 2021-03-04 | $12.79 | $19.41 | 90,500 | — | — |
| 2021-03-03 | $13.02 | $19.76 | 94,800 | — | — |
| 2021-03-02 | $12.31 | $18.68 | 77,700 | — | — |
| 2021-03-01 | $12.13 | $18.41 | 47,100 | — | — |
| 2021-02-26 | $11.83 | $17.95 | 59,900 | — | — |
| 2021-02-25 | $12.00 | $18.21 | 69,900 | — | — |
| 2021-02-24 | $12.05 | $18.28 | 88,000 | — | — |
| 2021-02-23 | $11.88 | $18.03 | 42,900 | — | — |
| 2021-02-22 | $11.72 | $17.78 | 52,100 | — | — |
| 2021-02-19 | $11.30 | $17.15 | 80,300 | — | — |
| 2021-02-18 | $10.92 | $16.57 | 30,300 | — | — |
| 2021-02-17 | $10.78 | $16.36 | 25,500 | — | — |
| 2021-02-16 | $10.92 | $16.57 | 44,700 | — | — |
| 2021-02-12 | $10.86 | $16.48 | 28,300 | — | — |
| 2021-02-11 | $10.81 | $16.40 | 29,400 | — | — |
| 2021-02-10 | $11.19 | $16.98 | 86,000 | — | — |
| 2021-02-09 | $11.41 | $17.31 | 38,100 | — | — |
| 2021-02-08 | $11.36 | $17.24 | 30,600 | — | — |
| 2021-02-05 | $10.88 | $16.51 | 15,400 | — | — |
| 2021-02-04 | $10.95 | $16.61 | 29,300 | — | — |
| 2021-02-03 | $10.31 | $15.64 | 51,000 | — | — |
| 2021-02-02 | $10.35 | $15.70 | 37,700 | — | — |
| 2021-02-01 | $10.14 | $15.39 | 67,000 | — | — |
| 2021-01-29 | $10.01 | $15.19 | 48,700 | — | — |
| 2021-01-28 | $10.36 | $15.72 | 44,700 | — | — |
| 2021-01-27 | $10.32 | $15.66 | 137,400 | — | — |
| 2021-01-26 | $10.84 | $16.45 | 39,500 | — | — |
| 2021-01-25 | $11.18 | $16.96 | 31,600 | — | — |
| 2021-01-22 | $11.30 | $17.15 | 46,900 | — | — |
| 2021-01-21 | $11.17 | $16.95 | 53,600 | — | — |
| 2021-01-20 | $11.52 | $17.48 | 50,300 | — | — |
| 2021-01-19 | $11.98 | $18.18 | 60,500 | — | — |
| 2021-01-15 | $12.02 | $18.24 | 78,300 | — | — |
| 2021-01-14 | $11.69 | $17.74 | 37,600 | — | — |
| 2021-01-13 | $11.28 | $17.12 | 24,500 | — | — |
| 2021-01-12 | $11.59 | $17.59 | 25,500 | — | — |
| 2021-01-11 | $11.41 | $17.31 | 30,200 | — | — |
| 2021-01-08 | $11.65 | $17.68 | 41,300 | — | — |
| 2021-01-07 | $11.99 | $18.19 | 69,300 | — | — |
| 2021-01-06 | $11.64 | $17.66 | 80,500 | — | — |
| 2021-01-05 | $10.66 | $16.17 | 48,500 | — | — |
| 2021-01-04 | $10.58 | $16.05 | 58,000 | — | — |