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
- 1998-04-02 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 | $17.07 | $23.26 | 7,500 | — | — |
| 2021-12-30 | $16.77 | $22.85 | 9,000 | — | — |
| 2021-12-29 | $16.94 | $23.08 | 41,900 | — | — |
| 2021-12-28 | $17.10 | $23.30 | 20,800 | — | — |
| 2021-12-27 | $17.20 | $23.44 | 10,200 | — | — |
| 2021-12-23 | $16.80 | $22.89 | 13,600 | — | — |
| 2021-12-22 | $16.31 | $22.22 | 19,500 | — | — |
| 2021-12-21 | $16.32 | $22.24 | 53,200 | — | — |
| 2021-12-20 | $16.61 | $22.63 | 7,000 | — | — |
| 2021-12-17 | $16.87 | $22.99 | 16,000 | — | — |
| 2021-12-16 | $16.95 | $23.10 | 16,800 | — | — |
| 2021-12-15 | $16.37 | $22.31 | 23,400 | — | — |
| 2021-12-14 | $17.05 | $23.23 | 39,900 | — | — |
| 2021-12-13 | $17.65 | $24.05 | 7,100 | — | — |
| 2021-12-10 | $17.92 | $24.42 | 38,000 | — | — |
| 2021-12-09 | $17.62 | $24.01 | 4,500 | — | — |
| 2021-12-08 | $17.80 | $24.25 | 1,200 | — | — |
| 2021-12-07 | $17.73 | $24.16 | 3,200 | — | — |
| 2021-12-06 | $17.60 | $23.98 | 42,300 | — | — |
| 2021-12-03 | $17.78 | $24.23 | 2,200 | — | — |
| 2021-12-02 | $17.66 | $24.06 | 8,600 | — | — |
| 2021-12-01 | $17.13 | $23.34 | 29,500 | — | — |
| 2021-11-30 | $18.40 | $25.07 | 2,100 | — | — |
| 2021-11-29 | $17.85 | $24.32 | 11,800 | — | — |
| 2021-11-26 | $18.25 | $24.87 | 1,600 | — | — |
| 2021-11-24 | $18.31 | $24.95 | 4,400 | — | — |
| 2021-11-23 | $18.25 | $24.87 | 3,500 | — | — |
| 2021-11-22 | $18.43 | $25.11 | 9,900 | — | — |
| 2021-11-19 | $18.53 | $25.25 | 14,200 | — | — |
| 2021-11-18 | $18.54 | $25.26 | 2,000 | — | — |
| 2021-11-17 | $18.38 | $25.04 | 8,900 | — | — |
| 2021-11-16 | $18.23 | $24.84 | 11,900 | — | — |
| 2021-11-15 | $18.29 | $24.92 | 15,900 | — | — |
| 2021-11-12 | $18.51 | $25.22 | 5,600 | — | — |
| 2021-11-11 | $18.91 | $25.77 | 2,200 | — | — |
| 2021-11-10 | $18.85 | $25.68 | 1,300 | — | — |
| 2021-11-09 | $18.95 | $25.82 | 5,300 | — | — |
| 2021-11-08 | $18.92 | $25.78 | 8,200 | — | — |
| 2021-11-05 | $18.82 | $25.64 | 800 | — | — |
| 2021-11-04 | $18.82 | $25.64 | 2,600 | — | — |
| 2021-11-03 | $19.14 | $26.08 | 9,000 | — | — |
| 2021-11-02 | $19.23 | $26.20 | 4,700 | — | — |
| 2021-11-01 | $19.28 | $26.13 | 16,200 | — | — |
| 2021-10-29 | $18.80 | $25.48 | 7,800 | — | — |
| 2021-10-28 | $18.89 | $25.60 | 16,300 | — | — |
| 2021-10-27 | $18.65 | $25.28 | 13,200 | — | — |
| 2021-10-26 | $18.84 | $25.53 | 16,700 | — | — |
| 2021-10-25 | $18.86 | $25.56 | 7,900 | — | — |
| 2021-10-22 | $18.70 | $25.34 | 15,500 | — | — |
| 2021-10-21 | $18.33 | $24.84 | 7,400 | — | — |
| 2021-10-20 | $18.50 | $25.07 | 12,500 | — | — |
| 2021-10-19 | $18.50 | $25.07 | 2,500 | — | — |
| 2021-10-18 | $18.30 | $24.80 | 17,900 | — | — |
| 2021-10-15 | $18.71 | $25.36 | 8,400 | — | — |
| 2021-10-14 | $18.67 | $25.30 | 10,400 | — | — |
| 2021-10-13 | $18.76 | $25.43 | 19,800 | — | — |
| 2021-10-12 | $18.85 | $25.55 | 4,800 | — | — |
| 2021-10-11 | $18.96 | $25.70 | 4,700 | — | — |
| 2021-10-08 | $19.15 | $25.95 | 7,200 | — | — |
| 2021-10-07 | $18.98 | $25.72 | 4,400 | — | — |
| 2021-10-06 | $19.05 | $25.82 | 6,000 | — | — |
| 2021-10-05 | $19.24 | $26.08 | 21,500 | — | — |
| 2021-10-04 | $19.11 | $25.90 | 18,300 | — | — |
| 2021-10-01 | $19.25 | $26.09 | 27,100 | — | — |
| 2021-09-30 | $18.62 | $25.24 | 30,700 | — | — |
| 2021-09-29 | $18.48 | $25.05 | 22,000 | — | — |
| 2021-09-28 | $18.46 | $25.02 | 15,200 | — | — |
| 2021-09-27 | $18.37 | $24.90 | 53,900 | — | — |
| 2021-09-24 | $17.94 | $24.31 | 13,700 | — | — |
| 2021-09-23 | $17.66 | $23.93 | 9,800 | — | — |
| 2021-09-22 | $17.34 | $23.50 | 29,400 | — | — |
| 2021-09-21 | $17.66 | $23.93 | 53,100 | — | — |
| 2021-09-20 | $17.32 | $23.47 | 41,900 | — | — |
| 2021-09-17 | $16.81 | $22.78 | 154,700 | — | — |
| 2021-09-16 | $17.76 | $24.07 | 58,700 | — | — |
| 2021-09-15 | $17.68 | $23.96 | 44,300 | — | — |
| 2021-09-14 | $17.71 | $24.00 | 30,800 | — | — |
| 2021-09-13 | $17.91 | $24.27 | 34,600 | — | — |
| 2021-09-10 | $17.85 | $24.19 | 17,100 | — | — |
| 2021-09-09 | $17.85 | $24.19 | 30,100 | — | — |
| 2021-09-08 | $17.96 | $24.34 | 20,700 | — | — |
| 2021-09-07 | $18.22 | $24.69 | 23,000 | — | — |
| 2021-09-03 | $18.35 | $24.87 | 14,800 | — | — |
| 2021-09-02 | $18.38 | $24.91 | 13,000 | — | — |
| 2021-09-01 | $18.38 | $24.91 | 10,900 | — | — |
| 2021-08-31 | $18.59 | $25.19 | 88,500 | — | — |
| 2021-08-30 | $18.19 | $24.65 | 25,100 | — | — |
| 2021-08-27 | $18.07 | $24.49 | 14,300 | — | — |
| 2021-08-26 | $18.06 | $24.48 | 13,900 | — | — |
| 2021-08-25 | $18.05 | $24.46 | 17,300 | — | — |
| 2021-08-24 | $18.01 | $24.41 | 13,200 | — | — |
| 2021-08-23 | $17.98 | $24.37 | 12,400 | — | — |
| 2021-08-20 | $17.97 | $24.35 | 18,100 | — | — |
| 2021-08-19 | $17.81 | $24.14 | 27,400 | — | — |
| 2021-08-18 | $17.96 | $24.34 | 21,500 | — | — |
| 2021-08-17 | $18.00 | $24.40 | 54,800 | — | — |
| 2021-08-16 | $18.03 | $24.44 | 10,500 | — | — |
| 2021-08-13 | $18.05 | $24.46 | 19,000 | — | — |
| 2021-08-12 | $18.09 | $24.52 | 45,000 | — | — |
| 2021-08-11 | $18.16 | $24.61 | 32,500 | — | — |
| 2021-08-10 | $18.10 | $24.53 | 61,900 | — | — |
| 2021-08-09 | $17.41 | $23.60 | 1,380,500 | — | — |
| 2021-08-06 | $17.79 | $24.11 | 40,800 | — | — |
| 2021-08-05 | $17.91 | $24.27 | 19,000 | — | — |
| 2021-08-04 | $17.98 | $24.37 | 13,400 | — | — |
| 2021-08-03 | $17.96 | $24.34 | 18,200 | — | — |
| 2021-08-02 | $18.00 | $24.40 | 8,700 | — | — |
| 2021-07-30 | $17.90 | $24.12 | 6,000 | — | — |
| 2021-07-29 | $17.95 | $24.19 | 15,500 | — | — |
| 2021-07-28 | $17.77 | $23.94 | 9,900 | — | — |
| 2021-07-27 | $17.83 | $24.03 | 27,300 | — | — |
| 2021-07-26 | $17.95 | $24.19 | 8,900 | — | — |
| 2021-07-23 | $17.96 | $24.20 | 8,800 | — | — |
| 2021-07-22 | $17.78 | $23.96 | 7,100 | — | — |
| 2021-07-21 | $17.71 | $23.86 | 12,200 | — | — |
| 2021-07-20 | $17.73 | $23.89 | 36,000 | — | — |
| 2021-07-19 | $17.70 | $23.85 | 30,700 | — | — |
| 2021-07-16 | $18.16 | $24.47 | 14,600 | — | — |
| 2021-07-15 | $18.29 | $24.65 | 29,600 | — | — |
| 2021-07-14 | $18.13 | $24.43 | 14,200 | — | — |
| 2021-07-13 | $18.03 | $24.30 | 18,600 | — | — |
| 2021-07-12 | $18.05 | $24.32 | 11,600 | — | — |
| 2021-07-09 | $18.13 | $24.43 | 15,200 | — | — |
| 2021-07-08 | $17.90 | $24.12 | 18,900 | — | — |
| 2021-07-07 | $18.00 | $24.25 | 28,700 | — | — |
| 2021-07-06 | $17.96 | $24.20 | 29,500 | — | — |
| 2021-07-02 | $17.95 | $24.19 | 14,400 | — | — |
| 2021-07-01 | $17.93 | $24.16 | 18,100 | — | — |
| 2021-06-30 | $17.86 | $24.07 | 38,000 | — | — |
| 2021-06-29 | $17.81 | $24.00 | 21,400 | — | — |
| 2021-06-28 | $17.80 | $23.99 | 28,400 | — | — |
| 2021-06-25 | $17.65 | $23.78 | 984,000 | — | — |
| 2021-06-24 | $17.84 | $24.04 | 55,300 | — | — |
| 2021-06-23 | $17.76 | $23.93 | 40,700 | — | — |
| 2021-06-22 | $17.73 | $23.89 | 38,600 | — | — |
| 2021-06-21 | $17.69 | $23.84 | 89,900 | — | — |
| 2021-06-18 | $17.63 | $23.76 | 182,900 | — | — |
| 2021-06-17 | $17.76 | $23.93 | 46,200 | — | — |
| 2021-06-16 | $17.89 | $24.11 | 42,800 | — | — |
| 2021-06-15 | $17.88 | $24.09 | 25,400 | — | — |
| 2021-06-14 | $17.76 | $23.93 | 28,800 | — | — |
| 2021-06-11 | $17.85 | $24.05 | 18,700 | — | — |
| 2021-06-10 | $17.89 | $24.11 | 28,000 | — | — |
| 2021-06-09 | $18.05 | $24.32 | 21,000 | — | — |
| 2021-06-08 | $18.11 | $24.40 | 16,300 | — | — |
| 2021-06-07 | $18.14 | $24.44 | 34,200 | — | — |
| 2021-06-04 | $18.23 | $24.56 | 19,500 | — | — |
| 2021-06-03 | $18.28 | $24.63 | 24,600 | — | — |
| 2021-06-02 | $18.48 | $24.90 | 10,000 | — | — |
| 2021-06-01 | $18.41 | $24.81 | 31,300 | — | — |
| 2021-05-28 | $18.36 | $24.74 | 19,300 | — | — |
| 2021-05-27 | $18.58 | $25.04 | 18,400 | — | — |
| 2021-05-26 | $18.27 | $24.62 | 21,900 | — | — |
| 2021-05-25 | $18.30 | $24.66 | 52,500 | — | — |
| 2021-05-24 | $18.69 | $25.18 | 55,700 | — | — |
| 2021-05-21 | $17.98 | $24.23 | 42,000 | — | — |
| 2021-05-20 | $17.39 | $23.43 | 28,100 | — | — |
| 2021-05-19 | $17.17 | $23.14 | 23,500 | — | — |
| 2021-05-18 | $17.28 | $23.28 | 15,800 | — | — |
| 2021-05-17 | $17.46 | $23.53 | 42,200 | — | — |
| 2021-05-14 | $16.74 | $22.56 | 26,200 | — | — |
| 2021-05-13 | $16.55 | $22.30 | 36,200 | — | — |
| 2021-05-12 | $16.50 | $22.23 | 35,900 | — | — |
| 2021-05-11 | $16.41 | $22.11 | 7,000 | — | — |
| 2021-05-10 | $16.48 | $22.21 | 43,900 | — | — |
| 2021-05-07 | $16.29 | $21.95 | 27,100 | — | — |
| 2021-05-06 | $16.21 | $21.84 | 26,800 | — | — |
| 2021-05-05 | $16.21 | $21.84 | 40,100 | — | — |
| 2021-05-04 | $16.20 | $21.83 | 47,100 | — | — |
| 2021-05-03 | $16.34 | $22.02 | 66,400 | — | — |
| 2021-04-30 | $15.59 | $21.01 | 23,600 | — | — |
| 2021-04-29 | $15.61 | $20.90 | 33,700 | — | — |
| 2021-04-28 | $15.35 | $20.55 | 51,200 | — | — |
| 2021-04-27 | $15.27 | $20.44 | 91,900 | — | — |
| 2021-04-26 | $15.04 | $20.13 | 25,700 | — | — |
| 2021-04-23 | $14.85 | $19.88 | 37,500 | — | — |
| 2021-04-22 | $14.99 | $20.07 | 27,300 | — | — |
| 2021-04-21 | $15.00 | $20.08 | 10,100 | — | — |
| 2021-04-20 | $14.90 | $19.95 | 22,600 | — | — |
| 2021-04-19 | $15.02 | $20.11 | 14,400 | — | — |
| 2021-04-16 | $15.09 | $20.20 | 13,700 | — | — |
| 2021-04-15 | $15.01 | $20.09 | 11,800 | — | — |
| 2021-04-14 | $15.09 | $20.20 | 13,600 | — | — |
| 2021-04-13 | $15.20 | $20.35 | 11,600 | — | — |
| 2021-04-12 | $15.15 | $20.28 | 17,700 | — | — |
| 2021-04-09 | $15.33 | $20.52 | 10,500 | — | — |
| 2021-04-08 | $15.29 | $20.47 | 13,400 | — | — |
| 2021-04-07 | $15.24 | $20.40 | 8,900 | — | — |
| 2021-04-06 | $15.35 | $20.55 | 7,800 | — | — |
| 2021-04-05 | $15.54 | $20.80 | 15,100 | — | — |
| 2021-04-01 | $15.79 | $21.14 | 9,100 | — | — |
| 2021-03-31 | $15.60 | $20.88 | 12,900 | — | — |
| 2021-03-30 | $15.69 | $21.00 | 16,700 | — | — |
| 2021-03-29 | $15.39 | $20.60 | 15,000 | — | — |
| 2021-03-26 | $15.34 | $20.53 | 7,400 | — | — |
| 2021-03-25 | $15.46 | $20.69 | 14,000 | — | — |
| 2021-03-24 | $15.33 | $20.52 | 10,600 | — | — |
| 2021-03-23 | $15.51 | $20.76 | 18,500 | — | — |
| 2021-03-22 | $15.60 | $20.88 | 28,400 | — | — |
| 2021-03-19 | $16.38 | $21.93 | 114,600 | — | — |
| 2021-03-18 | $16.06 | $21.50 | 69,600 | — | — |
| 2021-03-17 | $15.08 | $20.19 | 6,800 | — | — |
| 2021-03-16 | $15.17 | $20.31 | 7,900 | — | — |
| 2021-03-15 | $15.24 | $20.40 | 15,700 | — | — |
| 2021-03-12 | $15.25 | $20.41 | 29,600 | — | — |
| 2021-03-11 | $15.02 | $20.11 | 29,700 | — | — |
| 2021-03-10 | $15.00 | $20.08 | 38,000 | — | — |
| 2021-03-09 | $15.01 | $20.09 | 20,800 | — | — |
| 2021-03-08 | $15.00 | $20.08 | 47,200 | — | — |
| 2021-03-05 | $14.99 | $20.07 | 20,300 | — | — |
| 2021-03-04 | $14.72 | $19.70 | 23,200 | — | — |
| 2021-03-03 | $14.36 | $19.22 | 21,400 | — | — |
| 2021-03-02 | $13.81 | $18.49 | 24,000 | — | — |
| 2021-03-01 | $14.48 | $19.38 | 10,900 | — | — |
| 2021-02-26 | $14.35 | $19.21 | 9,300 | — | — |
| 2021-02-25 | $14.40 | $19.28 | 12,900 | — | — |
| 2021-02-24 | $14.68 | $19.65 | 9,300 | — | — |
| 2021-02-23 | $13.93 | $18.65 | 17,800 | — | — |
| 2021-02-22 | $14.38 | $19.25 | 7,900 | — | — |
| 2021-02-19 | $14.54 | $19.46 | 14,700 | — | — |
| 2021-02-18 | $13.92 | $18.63 | 7,000 | — | — |
| 2021-02-17 | $14.39 | $19.26 | 11,400 | — | — |
| 2021-02-16 | $14.30 | $19.14 | 7,000 | — | — |
| 2021-02-12 | $14.38 | $19.25 | 17,000 | — | — |
| 2021-02-11 | $14.04 | $18.79 | 17,200 | — | — |
| 2021-02-10 | $14.06 | $18.82 | 12,700 | — | — |
| 2021-02-09 | $14.65 | $19.61 | 10,100 | — | — |
| 2021-02-08 | $14.25 | $19.07 | 7,800 | — | — |
| 2021-02-05 | $14.17 | $18.97 | 11,000 | — | — |
| 2021-02-04 | $13.86 | $18.55 | 4,800 | — | — |
| 2021-02-03 | $13.80 | $18.47 | 13,000 | — | — |
| 2021-02-02 | $13.99 | $18.73 | 12,700 | — | — |
| 2021-02-01 | $13.84 | $18.53 | 11,200 | — | — |
| 2021-01-29 | $13.85 | $18.54 | 11,600 | — | — |
| 2021-01-28 | $13.86 | $18.55 | 13,800 | — | — |
| 2021-01-27 | $13.99 | $18.59 | 22,200 | — | — |
| 2021-01-26 | $13.99 | $18.59 | 12,100 | — | — |
| 2021-01-25 | $14.02 | $18.63 | 10,600 | — | — |
| 2021-01-22 | $14.35 | $19.07 | 11,400 | — | — |
| 2021-01-21 | $13.96 | $18.55 | 9,800 | — | — |
| 2021-01-20 | $14.26 | $18.95 | 16,800 | — | — |
| 2021-01-19 | $14.54 | $19.32 | 12,000 | — | — |
| 2021-01-15 | $14.55 | $19.33 | 7,400 | — | — |
| 2021-01-14 | $14.71 | $19.55 | 6,300 | — | — |
| 2021-01-13 | $14.80 | $19.67 | 10,100 | — | — |
| 2021-01-12 | $14.91 | $19.81 | 9,400 | — | — |
| 2021-01-11 | $14.60 | $19.40 | 6,000 | — | — |
| 2021-01-08 | $14.59 | $19.39 | 10,300 | — | — |
| 2021-01-07 | $14.73 | $19.57 | 8,800 | — | — |
| 2021-01-06 | $14.86 | $19.75 | 25,700 | — | — |
| 2021-01-05 | $13.86 | $18.42 | 13,400 | — | — |
| 2021-01-04 | $14.20 | $18.87 | 10,500 | — | — |