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
- 2008-09-08 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 | $17.28 | $20.31 | 600 | — | — |
| 2021-12-30 | $17.63 | $20.73 | 700 | — | — |
| 2021-12-29 | $17.30 | $20.34 | 4,600 | — | — |
| 2021-12-28 | $17.30 | $20.34 | 2,400 | — | — |
| 2021-12-27 | $17.55 | $20.63 | 0 | — | — |
| 2021-12-23 | $17.55 | $20.63 | 1,300 | — | — |
| 2021-12-22 | $17.50 | $20.57 | 600 | — | — |
| 2021-12-21 | $17.49 | $20.56 | 400 | — | — |
| 2021-12-20 | $17.25 | $20.28 | 4,700 | — | — |
| 2021-12-17 | $17.21 | $20.23 | 700 | — | — |
| 2021-12-16 | $17.29 | $20.33 | 1,800 | — | — |
| 2021-12-15 | $17.22 | $20.24 | 1,700 | — | — |
| 2021-12-14 | $17.29 | $20.33 | 1,200 | — | — |
| 2021-12-13 | $17.23 | $20.26 | 1,400 | — | — |
| 2021-12-10 | $17.42 | $20.48 | 2,500 | — | — |
| 2021-12-09 | $17.21 | $20.23 | 1,100 | — | — |
| 2021-12-08 | $17.23 | $20.26 | 2,600 | — | — |
| 2021-12-07 | $17.22 | $20.24 | 5,000 | — | — |
| 2021-12-06 | $17.60 | $20.69 | 2,500 | — | — |
| 2021-12-03 | $18.13 | $21.31 | 1,700 | — | — |
| 2021-12-02 | $17.49 | $20.56 | 2,800 | — | — |
| 2021-12-01 | $18.17 | $21.36 | 3,900 | — | — |
| 2021-11-30 | $17.16 | $20.17 | 5,100 | — | — |
| 2021-11-29 | $17.02 | $20.01 | 1,500 | — | — |
| 2021-11-26 | $17.08 | $20.08 | 25,600 | — | — |
| 2021-11-24 | $17.01 | $20.00 | 300 | — | — |
| 2021-11-23 | $16.77 | $19.72 | 1,000 | — | — |
| 2021-11-22 | $16.50 | $19.40 | 3,200 | — | — |
| 2021-11-19 | $16.41 | $19.29 | 10,600 | — | — |
| 2021-11-18 | $16.55 | $19.46 | 1,500 | — | — |
| 2021-11-17 | $16.30 | $19.16 | 1,900 | — | — |
| 2021-11-16 | $16.00 | $18.81 | 2,300 | — | — |
| 2021-11-15 | $16.00 | $18.81 | 2,800 | — | — |
| 2021-11-12 | $16.00 | $18.81 | 0 | — | — |
| 2021-11-11 | $16.00 | $18.81 | 1,300 | — | — |
| 2021-11-10 | $16.00 | $18.81 | 4,800 | — | — |
| 2021-11-09 | $16.25 | $19.10 | 7,000 | — | — |
| 2021-11-08 | $15.50 | $18.22 | 0 | — | — |
| 2021-11-05 | $15.50 | $18.22 | 400 | — | — |
| 2021-11-04 | $15.55 | $18.28 | 2,500 | — | — |
| 2021-11-03 | $15.80 | $18.57 | 600 | — | — |
| 2021-11-02 | $15.98 | $18.79 | 600 | — | — |
| 2021-11-01 | $16.02 | $18.83 | 600 | — | — |
| 2021-10-29 | $15.80 | $18.57 | 700 | — | — |
| 2021-10-28 | $15.80 | $18.57 | 400 | — | — |
| 2021-10-27 | $15.80 | $18.57 | 0 | — | — |
| 2021-10-26 | $15.80 | $18.57 | 1,800 | — | — |
| 2021-10-25 | $16.22 | $19.07 | 900 | — | — |
| 2021-10-22 | $15.83 | $18.61 | 900 | — | — |
| 2021-10-21 | $15.80 | $18.57 | 4,900 | — | — |
| 2021-10-20 | $16.11 | $18.94 | 700 | — | — |
| 2021-10-19 | $16.40 | $19.28 | 300 | — | — |
| 2021-10-18 | $16.39 | $19.27 | 600 | — | — |
| 2021-10-15 | $15.99 | $18.80 | 0 | — | — |
| 2021-10-14 | $15.99 | $18.80 | 1,000 | — | — |
| 2021-10-13 | $16.05 | $18.87 | 200 | — | — |
| 2021-10-12 | $16.05 | $18.87 | 2,800 | — | — |
| 2021-10-11 | $16.12 | $18.95 | 0 | — | — |
| 2021-10-08 | $16.12 | $18.95 | 200 | — | — |
| 2021-10-07 | $16.40 | $19.28 | 400 | — | — |
| 2021-10-06 | $15.98 | $18.79 | 400 | — | — |
| 2021-10-05 | $15.95 | $18.75 | 0 | — | — |
| 2021-10-04 | $15.95 | $18.75 | 3,700 | — | — |
| 2021-10-01 | $16.07 | $18.89 | 200 | — | — |
| 2021-09-30 | $15.95 | $18.75 | 2,100 | — | — |
| 2021-09-29 | $16.90 | $19.87 | 1,200 | — | — |
| 2021-09-28 | $16.93 | $19.90 | 1,600 | — | — |
| 2021-09-27 | $17.22 | $20.24 | 0 | — | — |
| 2021-09-24 | $17.22 | $20.24 | 400 | — | — |
| 2021-09-23 | $17.04 | $20.03 | 0 | — | — |
| 2021-09-22 | $17.04 | $20.03 | 0 | — | — |
| 2021-09-21 | $17.04 | $20.03 | 1,100 | — | — |
| 2021-09-20 | $16.98 | $19.96 | 1,700 | — | — |
| 2021-09-17 | $17.02 | $20.01 | 1,600 | — | — |
| 2021-09-16 | $17.34 | $20.39 | 600 | — | — |
| 2021-09-15 | $17.01 | $20.00 | 6,100 | — | — |
| 2021-09-14 | $16.80 | $19.75 | 3,300 | — | — |
| 2021-09-13 | $16.66 | $19.59 | 2,300 | — | — |
| 2021-09-10 | $16.49 | $19.39 | 3,500 | — | — |
| 2021-09-09 | $15.95 | $18.75 | 4,400 | — | — |
| 2021-09-08 | $15.90 | $18.69 | 1,100 | — | — |
| 2021-09-07 | $16.30 | $19.16 | 400 | — | — |
| 2021-09-03 | $16.20 | $19.05 | 200 | — | — |
| 2021-09-02 | $15.90 | $18.69 | 1,700 | — | — |
| 2021-09-01 | $15.90 | $18.69 | 2,200 | — | — |
| 2021-08-31 | $15.90 | $18.69 | 600 | — | — |
| 2021-08-30 | $15.89 | $18.68 | 0 | — | — |
| 2021-08-27 | $15.89 | $18.68 | 1,100 | — | — |
| 2021-08-26 | $15.74 | $18.50 | 500 | — | — |
| 2021-08-25 | $15.51 | $18.23 | 900 | — | — |
| 2021-08-24 | $15.50 | $18.22 | 900 | — | — |
| 2021-08-23 | $15.50 | $18.22 | 1,500 | — | — |
| 2021-08-20 | $15.50 | $18.22 | 900 | — | — |
| 2021-08-19 | $15.95 | $18.75 | 600 | — | — |
| 2021-08-18 | $15.67 | $18.42 | 200 | — | — |
| 2021-08-17 | $15.55 | $18.28 | 0 | — | — |
| 2021-08-16 | $15.55 | $18.28 | 300 | — | — |
| 2021-08-13 | $15.30 | $17.99 | 700 | — | — |
| 2021-08-12 | $15.71 | $18.47 | 0 | — | — |
| 2021-08-11 | $15.71 | $18.47 | 600 | — | — |
| 2021-08-10 | $15.92 | $18.72 | 1,100 | — | — |
| 2021-08-09 | $15.56 | $18.29 | 500 | — | — |
| 2021-08-06 | $15.56 | $18.29 | 0 | — | — |
| 2021-08-05 | $15.56 | $18.29 | 200 | — | — |
| 2021-08-04 | $14.80 | $17.40 | 300 | — | — |
| 2021-08-03 | $14.80 | $17.40 | 300 | — | — |
| 2021-08-02 | $14.81 | $17.41 | 400 | — | — |
| 2021-07-30 | $15.20 | $17.87 | 500 | — | — |
| 2021-07-29 | $15.30 | $17.99 | 900 | — | — |
| 2021-07-28 | $15.18 | $17.85 | 200 | — | — |
| 2021-07-27 | $15.69 | $18.45 | 1,600 | — | — |
| 2021-07-26 | $15.10 | $17.75 | 200 | — | — |
| 2021-07-23 | $15.08 | $17.73 | 100 | — | — |
| 2021-07-22 | $15.08 | $17.73 | 200 | — | — |
| 2021-07-21 | $15.05 | $17.69 | 700 | — | — |
| 2021-07-20 | $15.17 | $17.83 | 2,300 | — | — |
| 2021-07-19 | $15.30 | $17.99 | 1,000 | — | — |
| 2021-07-16 | $15.28 | $17.96 | 800 | — | — |
| 2021-07-15 | $15.52 | $18.25 | 900 | — | — |
| 2021-07-14 | $15.55 | $18.28 | 1,600 | — | — |
| 2021-07-13 | $15.50 | $18.22 | 2,100 | — | — |
| 2021-07-12 | $14.70 | $17.28 | 5,800 | — | — |
| 2021-07-09 | $14.49 | $17.03 | 1,200 | — | — |
| 2021-07-08 | $14.29 | $16.80 | 4,400 | — | — |
| 2021-07-07 | $15.74 | $18.50 | 0 | — | — |
| 2021-07-06 | $15.74 | $18.50 | 300 | — | — |
| 2021-07-02 | $14.65 | $17.22 | 0 | — | — |
| 2021-07-01 | $14.65 | $17.22 | 200 | — | — |
| 2021-06-30 | $14.66 | $17.23 | 1,900 | — | — |
| 2021-06-29 | $14.51 | $17.06 | 1,900 | — | — |
| 2021-06-28 | $14.76 | $17.35 | 4,200 | — | — |
| 2021-06-25 | $17.00 | $19.99 | 13,500 | — | — |
| 2021-06-24 | $15.00 | $17.63 | 2,100 | — | — |
| 2021-06-23 | $15.00 | $17.63 | 2,200 | — | — |
| 2021-06-22 | $15.52 | $18.25 | 3,300 | — | — |
| 2021-06-21 | $16.19 | $19.03 | 1,000 | — | — |
| 2021-06-18 | $16.50 | $19.40 | 6,000 | — | — |
| 2021-06-17 | $16.00 | $18.81 | 9,600 | — | — |
| 2021-06-16 | $14.51 | $17.06 | 3,300 | — | — |
| 2021-06-15 | $13.98 | $16.44 | 600 | — | — |
| 2021-06-14 | $13.95 | $16.40 | 400 | — | — |
| 2021-06-11 | $13.95 | $16.40 | 300 | — | — |
| 2021-06-10 | $14.13 | $16.61 | 400 | — | — |
| 2021-06-09 | $14.40 | $16.93 | 900 | — | — |
| 2021-06-08 | $14.10 | $16.58 | 700 | — | — |
| 2021-06-07 | $14.37 | $16.89 | 700 | — | — |
| 2021-06-04 | $14.15 | $16.63 | 1,300 | — | — |
| 2021-06-03 | $14.00 | $16.46 | 800 | — | — |
| 2021-06-02 | $14.21 | $16.71 | 1,600 | — | — |
| 2021-06-01 | $14.25 | $16.75 | 1,700 | — | — |
| 2021-05-28 | $14.00 | $16.46 | 400 | — | — |
| 2021-05-27 | $14.00 | $16.46 | 400 | — | — |
| 2021-05-26 | $14.00 | $16.46 | 300 | — | — |
| 2021-05-25 | $14.00 | $16.46 | 1,700 | — | — |
| 2021-05-24 | $14.00 | $16.46 | 2,900 | — | — |
| 2021-05-21 | $13.91 | $16.35 | 500 | — | — |
| 2021-05-20 | $13.76 | $16.18 | 600 | — | — |
| 2021-05-19 | $14.08 | $16.55 | 700 | — | — |
| 2021-05-18 | $14.00 | $16.46 | 200 | — | — |
| 2021-05-17 | $13.98 | $16.44 | 400 | — | — |
| 2021-05-14 | $13.71 | $16.12 | 500 | — | — |
| 2021-05-13 | $13.84 | $16.27 | 1,700 | — | — |
| 2021-05-12 | $13.70 | $16.11 | 2,300 | — | — |
| 2021-05-11 | $13.93 | $16.38 | 2,000 | — | — |
| 2021-05-10 | $13.60 | $15.99 | 2,800 | — | — |
| 2021-05-07 | $13.77 | $16.19 | 0 | — | — |
| 2021-05-06 | $13.77 | $16.19 | 400 | — | — |
| 2021-05-05 | $13.52 | $15.89 | 400 | — | — |
| 2021-05-04 | $13.56 | $15.94 | 0 | — | — |
| 2021-05-03 | $13.56 | $15.94 | 600 | — | — |
| 2021-04-30 | $13.52 | $15.89 | 2,000 | — | — |
| 2021-04-29 | $13.75 | $16.16 | 600 | — | — |
| 2021-04-28 | $13.75 | $16.16 | 500 | — | — |
| 2021-04-27 | $13.85 | $16.28 | 600 | — | — |
| 2021-04-26 | $13.75 | $16.16 | 500 | — | — |
| 2021-04-23 | $13.68 | $16.08 | 300 | — | — |
| 2021-04-22 | $13.53 | $15.91 | 0 | — | — |
| 2021-04-21 | $13.53 | $15.91 | 1,600 | — | — |
| 2021-04-20 | $13.68 | $16.08 | 3,800 | — | — |
| 2021-04-19 | $13.52 | $15.89 | 800 | — | — |
| 2021-04-16 | $13.84 | $16.27 | 1,400 | — | — |
| 2021-04-15 | $13.75 | $16.16 | 400 | — | — |
| 2021-04-14 | $13.73 | $16.14 | 3,700 | — | — |
| 2021-04-13 | $13.63 | $16.02 | 0 | — | — |
| 2021-04-12 | $13.63 | $16.02 | 600 | — | — |
| 2021-04-09 | $13.72 | $16.13 | 300 | — | — |
| 2021-04-08 | $13.66 | $16.06 | 400 | — | — |
| 2021-04-07 | $13.60 | $15.99 | 19,700 | — | — |
| 2021-04-06 | $13.62 | $16.01 | 200 | — | — |
| 2021-04-05 | $13.71 | $16.12 | 1,400 | — | — |
| 2021-04-01 | $13.72 | $16.13 | 1,100 | — | — |
| 2021-03-31 | $13.68 | $16.08 | 2,900 | — | — |
| 2021-03-30 | $13.72 | $16.13 | 3,700 | — | — |
| 2021-03-29 | $13.80 | $16.22 | 9,100 | — | — |
| 2021-03-26 | $13.75 | $16.16 | 500 | — | — |
| 2021-03-25 | $14.01 | $16.47 | 4,900 | — | — |
| 2021-03-24 | $14.06 | $16.53 | 1,100 | — | — |
| 2021-03-23 | $14.10 | $16.58 | 300 | — | — |
| 2021-03-22 | $14.06 | $16.53 | 1,200 | — | — |
| 2021-03-19 | $14.10 | $16.58 | 1,700 | — | — |
| 2021-03-18 | $13.91 | $16.35 | 3,500 | — | — |
| 2021-03-17 | $14.02 | $16.48 | 900 | — | — |
| 2021-03-16 | $13.96 | $16.41 | 1,200 | — | — |
| 2021-03-15 | $14.00 | $16.46 | 3,200 | — | — |
| 2021-03-12 | $13.82 | $16.25 | 400 | — | — |
| 2021-03-11 | $13.90 | $16.34 | 1,600 | — | — |
| 2021-03-10 | $13.82 | $16.25 | 1,000 | — | — |
| 2021-03-09 | $13.85 | $16.28 | 1,600 | — | — |
| 2021-03-08 | $13.75 | $16.16 | 800 | — | — |
| 2021-03-05 | $13.70 | $16.11 | 15,300 | — | — |
| 2021-03-04 | $13.56 | $15.94 | 1,100 | — | — |
| 2021-03-03 | $13.90 | $16.34 | 400 | — | — |
| 2021-03-02 | $13.50 | $15.87 | 0 | — | — |
| 2021-03-01 | $13.50 | $15.87 | 1,400 | — | — |
| 2021-02-26 | $13.83 | $16.26 | 1,600 | — | — |
| 2021-02-25 | $13.45 | $15.81 | 400 | — | — |
| 2021-02-24 | $13.05 | $15.34 | 0 | — | — |
| 2021-02-23 | $13.05 | $15.34 | 1,800 | — | — |
| 2021-02-22 | $13.38 | $15.73 | 2,600 | — | — |
| 2021-02-19 | $13.25 | $15.58 | 1,000 | — | — |
| 2021-02-18 | $13.25 | $15.58 | 1,200 | — | — |
| 2021-02-17 | $13.33 | $15.67 | 500 | — | — |
| 2021-02-16 | $13.31 | $15.65 | 800 | — | — |
| 2021-02-12 | $13.30 | $15.64 | 2,000 | — | — |
| 2021-02-11 | $13.22 | $15.54 | 2,600 | — | — |
| 2021-02-10 | $13.40 | $15.75 | 3,200 | — | — |
| 2021-02-09 | $13.31 | $15.65 | 3,500 | — | — |
| 2021-02-08 | $13.40 | $15.75 | 400 | — | — |
| 2021-02-05 | $13.05 | $15.34 | 2,800 | — | — |
| 2021-02-04 | $13.13 | $15.44 | 1,700 | — | — |
| 2021-02-03 | $13.11 | $15.41 | 1,800 | — | — |
| 2021-02-02 | $13.25 | $15.58 | 400 | — | — |
| 2021-02-01 | $13.48 | $15.85 | 500 | — | — |
| 2021-01-29 | $13.45 | $15.81 | 2,200 | — | — |
| 2021-01-28 | $13.00 | $15.28 | 6,400 | — | — |
| 2021-01-27 | $12.80 | $15.05 | 2,500 | — | — |
| 2021-01-26 | $13.27 | $15.60 | 400 | — | — |
| 2021-01-25 | $12.88 | $15.14 | 700 | — | — |
| 2021-01-22 | $13.29 | $15.62 | 1,000 | — | — |
| 2021-01-21 | $13.07 | $15.37 | 400 | — | — |
| 2021-01-20 | $13.06 | $15.35 | 700 | — | — |
| 2021-01-19 | $13.26 | $15.59 | 2,300 | — | — |
| 2021-01-15 | $13.25 | $15.58 | 1,100 | — | — |
| 2021-01-14 | $13.26 | $15.59 | 1,000 | — | — |
| 2021-01-13 | $13.04 | $15.33 | 4,300 | — | — |
| 2021-01-12 | $13.18 | $15.49 | 7,400 | — | — |
| 2021-01-11 | $13.07 | $15.37 | 300 | — | — |
| 2021-01-08 | $13.23 | $15.55 | 5,700 | — | — |
| 2021-01-07 | $13.55 | $15.93 | 11,100 | — | — |
| 2021-01-06 | $12.90 | $15.17 | 13,400 | — | — |
| 2021-01-05 | $12.20 | $14.34 | 600 | — | — |
| 2021-01-04 | $11.82 | $13.90 | 600 | — | — |