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
- 1986-05-29 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 | $20.72 | $20.72 | 87,100 | — | — |
| 2021-12-30 | $21.23 | $21.23 | 94,700 | — | — |
| 2021-12-29 | $20.37 | $20.37 | 117,700 | — | — |
| 2021-12-28 | $19.50 | $19.50 | 80,000 | — | — |
| 2021-12-27 | $19.00 | $19.00 | 120,500 | — | — |
| 2021-12-23 | $18.00 | $18.00 | 58,800 | — | — |
| 2021-12-22 | $18.24 | $18.24 | 81,400 | — | — |
| 2021-12-21 | $16.90 | $16.90 | 63,700 | — | — |
| 2021-12-20 | $17.63 | $17.63 | 118,000 | — | — |
| 2021-12-17 | $17.05 | $17.05 | 75,800 | — | — |
| 2021-12-16 | $16.03 | $16.03 | 54,900 | — | — |
| 2021-12-15 | $16.50 | $16.50 | 79,300 | — | — |
| 2021-12-14 | $15.59 | $15.59 | 39,300 | — | — |
| 2021-12-13 | $15.55 | $15.55 | 100,000 | — | — |
| 2021-12-10 | $15.20 | $15.20 | 32,500 | — | — |
| 2021-12-09 | $15.05 | $15.05 | 52,400 | — | — |
| 2021-12-08 | $14.81 | $14.81 | 42,400 | — | — |
| 2021-12-07 | $13.50 | $13.50 | 44,600 | — | — |
| 2021-12-06 | $13.23 | $13.23 | 42,400 | — | — |
| 2021-12-03 | $13.09 | $13.09 | 40,500 | — | — |
| 2021-12-02 | $12.62 | $12.62 | 40,800 | — | — |
| 2021-12-01 | $12.98 | $12.98 | 46,600 | — | — |
| 2021-11-30 | $13.20 | $13.20 | 34,000 | — | — |
| 2021-11-29 | $13.25 | $13.25 | 60,600 | — | — |
| 2021-11-26 | $13.15 | $13.15 | 23,900 | — | — |
| 2021-11-24 | $13.45 | $13.45 | 27,900 | — | — |
| 2021-11-23 | $13.39 | $13.39 | 40,700 | — | — |
| 2021-11-22 | $14.00 | $14.00 | 48,100 | — | — |
| 2021-11-19 | $15.53 | $15.53 | 20,200 | — | — |
| 2021-11-18 | $15.81 | $15.81 | 24,700 | — | — |
| 2021-11-17 | $15.78 | $15.78 | 9,300 | — | — |
| 2021-11-16 | $16.04 | $16.04 | 31,500 | — | — |
| 2021-11-15 | $15.90 | $15.90 | 52,000 | — | — |
| 2021-11-12 | $16.12 | $16.12 | 12,400 | — | — |
| 2021-11-11 | $16.13 | $16.13 | 58,100 | — | — |
| 2021-11-10 | $16.55 | $16.55 | 14,100 | — | — |
| 2021-11-09 | $16.49 | $16.49 | 30,500 | — | — |
| 2021-11-08 | $16.01 | $16.01 | 66,700 | — | — |
| 2021-11-05 | $15.14 | $15.14 | 29,600 | — | — |
| 2021-11-04 | $15.03 | $15.03 | 19,700 | — | — |
| 2021-11-03 | $14.94 | $14.94 | 14,900 | — | — |
| 2021-11-02 | $14.87 | $14.87 | 21,300 | — | — |
| 2021-11-01 | $14.86 | $14.86 | 62,200 | — | — |
| 2021-10-29 | $15.22 | $15.22 | 25,900 | — | — |
| 2021-10-28 | $15.14 | $15.14 | 39,700 | — | — |
| 2021-10-27 | $14.72 | $14.72 | 55,800 | — | — |
| 2021-10-26 | $14.22 | $14.22 | 52,600 | — | — |
| 2021-10-25 | $13.15 | $13.15 | 78,800 | — | — |
| 2021-10-22 | $14.45 | $14.45 | 37,000 | — | — |
| 2021-10-21 | $14.02 | $14.02 | 24,300 | — | — |
| 2021-10-20 | $14.15 | $14.15 | 49,400 | — | — |
| 2021-10-19 | $14.45 | $14.45 | 65,900 | — | — |
| 2021-10-18 | $15.00 | $15.00 | 170,400 | — | — |
| 2021-10-15 | $14.27 | $14.27 | 14,600 | — | — |
| 2021-10-14 | $14.02 | $14.02 | 64,100 | — | — |
| 2021-10-13 | $13.45 | $13.45 | 29,000 | — | — |
| 2021-10-12 | $13.21 | $13.21 | 18,100 | — | — |
| 2021-10-11 | $13.41 | $13.41 | 57,300 | — | — |
| 2021-10-08 | $12.38 | $12.38 | 8,800 | — | — |
| 2021-10-07 | $12.31 | $12.31 | 21,800 | — | — |
| 2021-10-06 | $12.99 | $12.99 | 24,400 | — | — |
| 2021-10-05 | $13.06 | $13.06 | 27,000 | — | — |
| 2021-10-04 | $12.45 | $12.45 | 51,200 | — | — |
| 2021-10-01 | $12.11 | $12.11 | 5,100 | — | — |
| 2021-09-30 | $12.30 | $12.30 | 7,700 | — | — |
| 2021-09-29 | $12.06 | $12.06 | 11,300 | — | — |
| 2021-09-28 | $12.37 | $12.37 | 26,200 | — | — |
| 2021-09-27 | $13.48 | $13.48 | 33,800 | — | — |
| 2021-09-24 | $13.17 | $13.17 | 11,200 | — | — |
| 2021-09-23 | $13.17 | $13.17 | 39,000 | — | — |
| 2021-09-22 | $11.87 | $11.87 | 1,700 | — | — |
| 2021-09-21 | $12.02 | $12.02 | 7,300 | — | — |
| 2021-09-20 | $12.15 | $12.15 | 7,700 | — | — |
| 2021-09-17 | $12.42 | $12.42 | 20,600 | — | — |
| 2021-09-16 | $11.82 | $11.82 | 3,800 | — | — |
| 2021-09-15 | $11.67 | $11.67 | 6,900 | — | — |
| 2021-09-14 | $11.68 | $11.68 | 9,800 | — | — |
| 2021-09-13 | $12.39 | $12.39 | 9,300 | — | — |
| 2021-09-10 | $11.89 | $11.89 | 5,000 | — | — |
| 2021-09-09 | $12.09 | $12.09 | 3,000 | — | — |
| 2021-09-08 | $12.18 | $12.18 | 18,700 | — | — |
| 2021-09-07 | $12.46 | $12.46 | 18,000 | — | — |
| 2021-09-03 | $12.18 | $12.18 | 34,300 | — | — |
| 2021-09-02 | $11.63 | $11.63 | 3,400 | — | — |
| 2021-09-01 | $11.50 | $11.50 | 14,000 | — | — |
| 2021-08-31 | $11.70 | $11.70 | 26,000 | — | — |
| 2021-08-30 | $11.57 | $11.57 | 13,100 | — | — |
| 2021-08-27 | $11.55 | $11.55 | 5,800 | — | — |
| 2021-08-26 | $11.65 | $11.65 | 7,500 | — | — |
| 2021-08-25 | $11.57 | $11.57 | 10,300 | — | — |
| 2021-08-24 | $11.50 | $11.50 | 9,100 | — | — |
| 2021-08-23 | $11.79 | $11.79 | 19,800 | — | — |
| 2021-08-20 | $11.95 | $11.95 | 13,000 | — | — |
| 2021-08-19 | $11.97 | $11.97 | 11,700 | — | — |
| 2021-08-18 | $12.06 | $12.06 | 21,400 | — | — |
| 2021-08-17 | $11.61 | $11.61 | 10,700 | — | — |
| 2021-08-16 | $11.53 | $11.53 | 19,300 | — | — |
| 2021-08-13 | $11.10 | $11.10 | 24,500 | — | — |
| 2021-08-12 | $10.75 | $10.75 | 6,700 | — | — |
| 2021-08-11 | $11.14 | $11.14 | 5,700 | — | — |
| 2021-08-10 | $11.24 | $11.24 | 6,500 | — | — |
| 2021-08-09 | $11.21 | $11.21 | 22,700 | — | — |
| 2021-08-06 | $10.85 | $10.85 | 12,100 | — | — |
| 2021-08-05 | $10.83 | $10.83 | 33,500 | — | — |
| 2021-08-04 | $10.64 | $10.64 | 3,500 | — | — |
| 2021-08-03 | $10.70 | $10.70 | 4,000 | — | — |
| 2021-08-02 | $10.85 | $10.85 | 13,800 | — | — |
| 2021-07-30 | $10.75 | $10.75 | 6,100 | — | — |
| 2021-07-29 | $10.51 | $10.51 | 9,200 | — | — |
| 2021-07-28 | $10.50 | $10.50 | 6,900 | — | — |
| 2021-07-27 | $10.43 | $10.43 | 12,400 | — | — |
| 2021-07-26 | $10.38 | $10.38 | 17,000 | — | — |
| 2021-07-23 | $10.82 | $10.82 | 7,400 | — | — |
| 2021-07-22 | $10.81 | $10.81 | 7,700 | — | — |
| 2021-07-21 | $10.71 | $10.71 | 11,300 | — | — |
| 2021-07-20 | $10.88 | $10.88 | 17,900 | — | — |
| 2021-07-19 | $10.65 | $10.65 | 12,700 | — | — |
| 2021-07-16 | $10.40 | $10.40 | 8,800 | — | — |
| 2021-07-15 | $10.44 | $10.44 | 10,000 | — | — |
| 2021-07-14 | $10.51 | $10.51 | 4,900 | — | — |
| 2021-07-13 | $10.69 | $10.69 | 3,500 | — | — |
| 2021-07-12 | $10.65 | $10.65 | 12,600 | — | — |
| 2021-07-09 | $10.56 | $10.56 | 6,300 | — | — |
| 2021-07-08 | $10.91 | $10.91 | 5,300 | — | — |
| 2021-07-07 | $10.93 | $10.93 | 18,700 | — | — |
| 2021-07-06 | $10.93 | $10.93 | 19,700 | — | — |
| 2021-07-02 | $10.70 | $10.70 | 21,100 | — | — |
| 2021-07-01 | $11.50 | $11.50 | 5,900 | — | — |
| 2021-06-30 | $11.68 | $11.68 | 5,800 | — | — |
| 2021-06-29 | $11.69 | $11.69 | 14,200 | — | — |
| 2021-06-28 | $11.60 | $11.60 | 13,100 | — | — |
| 2021-06-25 | $11.49 | $11.49 | 33,700 | — | — |
| 2021-06-24 | $11.57 | $11.57 | 6,800 | — | — |
| 2021-06-23 | $11.50 | $11.50 | 4,800 | — | — |
| 2021-06-22 | $11.71 | $11.71 | 7,700 | — | — |
| 2021-06-21 | $11.53 | $11.53 | 21,700 | — | — |
| 2021-06-18 | $11.67 | $11.67 | 18,600 | — | — |
| 2021-06-17 | $11.50 | $11.50 | 35,000 | — | — |
| 2021-06-16 | $12.36 | $12.36 | 11,600 | — | — |
| 2021-06-15 | $12.59 | $12.59 | 4,300 | — | — |
| 2021-06-14 | $12.49 | $12.49 | 15,800 | — | — |
| 2021-06-11 | $12.24 | $12.24 | 8,300 | — | — |
| 2021-06-10 | $12.29 | $12.29 | 20,200 | — | — |
| 2021-06-09 | $12.77 | $12.77 | 16,500 | — | — |
| 2021-06-08 | $12.81 | $12.81 | 26,300 | — | — |
| 2021-06-07 | $12.90 | $12.90 | 25,800 | — | — |
| 2021-06-04 | $12.30 | $12.30 | 7,000 | — | — |
| 2021-06-03 | $12.00 | $12.00 | 17,200 | — | — |
| 2021-06-02 | $11.97 | $11.97 | 9,000 | — | — |
| 2021-06-01 | $11.85 | $11.85 | 17,700 | — | — |
| 2021-05-28 | $11.38 | $11.38 | 8,400 | — | — |
| 2021-05-27 | $11.31 | $11.31 | 25,100 | — | — |
| 2021-05-26 | $11.30 | $11.30 | 29,600 | — | — |
| 2021-05-25 | $11.32 | $11.32 | 36,400 | — | — |
| 2021-05-24 | $11.20 | $11.20 | 90,300 | — | — |
| 2021-05-21 | $10.51 | $10.51 | 8,000 | — | — |
| 2021-05-20 | $10.79 | $10.79 | 25,200 | — | — |
| 2021-05-19 | $10.49 | $10.49 | 23,300 | — | — |
| 2021-05-18 | $10.50 | $10.50 | 22,000 | — | — |
| 2021-05-17 | $10.26 | $10.26 | 9,800 | — | — |
| 2021-05-14 | $10.33 | $10.33 | 17,900 | — | — |
| 2021-05-13 | $10.21 | $10.21 | 14,700 | — | — |
| 2021-05-12 | $10.29 | $10.29 | 25,500 | — | — |
| 2021-05-11 | $10.18 | $10.18 | 5,800 | — | — |
| 2021-05-10 | $10.11 | $10.11 | 12,600 | — | — |
| 2021-05-07 | $10.23 | $10.23 | 13,400 | — | — |
| 2021-05-06 | $10.27 | $10.27 | 6,800 | — | — |
| 2021-05-05 | $10.11 | $10.11 | 3,600 | — | — |
| 2021-05-04 | $10.31 | $10.31 | 2,300 | — | — |
| 2021-05-03 | $10.42 | $10.42 | 9,500 | — | — |
| 2021-04-30 | $10.19 | $10.19 | 5,900 | — | — |
| 2021-04-29 | $10.26 | $10.26 | 14,800 | — | — |
| 2021-04-28 | $10.60 | $10.60 | 4,000 | — | — |
| 2021-04-27 | $10.45 | $10.45 | 12,900 | — | — |
| 2021-04-26 | $10.31 | $10.31 | 3,100 | — | — |
| 2021-04-23 | $10.53 | $10.53 | 12,600 | — | — |
| 2021-04-22 | $10.38 | $10.38 | 6,500 | — | — |
| 2021-04-21 | $10.32 | $10.32 | 16,000 | — | — |
| 2021-04-20 | $10.42 | $10.42 | 12,700 | — | — |
| 2021-04-19 | $10.54 | $10.54 | 11,600 | — | — |
| 2021-04-16 | $10.74 | $10.74 | 30,600 | — | — |
| 2021-04-15 | $10.55 | $10.55 | 26,300 | — | — |
| 2021-04-14 | $10.60 | $10.60 | 30,800 | — | — |
| 2021-04-13 | $10.68 | $10.68 | 19,400 | — | — |
| 2021-04-12 | $10.55 | $10.55 | 13,700 | — | — |
| 2021-04-09 | $10.64 | $10.64 | 20,700 | — | — |
| 2021-04-08 | $10.77 | $10.77 | 16,900 | — | — |
| 2021-04-07 | $10.58 | $10.58 | 45,500 | — | — |
| 2021-04-06 | $10.66 | $10.66 | 90,300 | — | — |
| 2021-04-05 | $10.30 | $10.30 | 15,000 | — | — |
| 2021-04-01 | $10.12 | $10.12 | 10,100 | — | — |
| 2021-03-31 | $9.92 | $9.92 | 17,000 | — | — |
| 2021-03-30 | $10.28 | $10.28 | 14,200 | — | — |
| 2021-03-29 | $10.08 | $10.08 | 18,400 | — | — |
| 2021-03-26 | $10.14 | $10.14 | 6,500 | — | — |
| 2021-03-25 | $10.05 | $10.05 | 28,700 | — | — |
| 2021-03-24 | $10.24 | $10.24 | 3,000 | — | — |
| 2021-03-23 | $10.15 | $10.15 | 4,100 | — | — |
| 2021-03-22 | $10.38 | $10.38 | 10,100 | — | — |
| 2021-03-19 | $10.68 | $10.68 | 13,400 | — | — |
| 2021-03-18 | $10.67 | $10.67 | 12,500 | — | — |
| 2021-03-17 | $10.64 | $10.64 | 28,700 | — | — |
| 2021-03-16 | $10.30 | $10.30 | 8,800 | — | — |
| 2021-03-15 | $10.18 | $10.18 | 8,100 | — | — |
| 2021-03-12 | $10.37 | $10.37 | 5,900 | — | — |
| 2021-03-11 | $10.20 | $10.20 | 6,300 | — | — |
| 2021-03-10 | $10.40 | $10.40 | 9,200 | — | — |
| 2021-03-09 | $10.10 | $10.10 | 11,100 | — | — |
| 2021-03-08 | $10.15 | $10.15 | 14,100 | — | — |
| 2021-03-05 | $9.84 | $9.84 | 35,300 | — | — |
| 2021-03-04 | $10.27 | $10.27 | 20,100 | — | — |
| 2021-03-03 | $10.83 | $10.83 | 9,500 | — | — |
| 2021-03-02 | $10.62 | $10.62 | 21,100 | — | — |
| 2021-03-01 | $10.65 | $10.65 | 13,400 | — | — |
| 2021-02-26 | $10.14 | $10.14 | 12,500 | — | — |
| 2021-02-25 | $10.47 | $10.47 | 32,200 | — | — |
| 2021-02-24 | $10.38 | $10.38 | 17,300 | — | — |
| 2021-02-23 | $10.56 | $10.56 | 33,000 | — | — |
| 2021-02-22 | $10.80 | $10.80 | 21,500 | — | — |
| 2021-02-19 | $10.62 | $10.62 | 11,400 | — | — |
| 2021-02-18 | $10.71 | $10.71 | 26,400 | — | — |
| 2021-02-17 | $10.74 | $10.74 | 15,500 | — | — |
| 2021-02-16 | $10.88 | $10.88 | 21,900 | — | — |
| 2021-02-12 | $11.25 | $11.25 | 10,800 | — | — |
| 2021-02-11 | $11.19 | $11.19 | 50,500 | — | — |
| 2021-02-10 | $11.16 | $11.16 | 67,000 | — | — |
| 2021-02-09 | $11.23 | $11.23 | 31,200 | — | — |
| 2021-02-08 | $11.18 | $11.18 | 18,300 | — | — |
| 2021-02-05 | $10.70 | $10.70 | 36,600 | — | — |
| 2021-02-04 | $10.71 | $10.71 | 29,500 | — | — |
| 2021-02-03 | $10.68 | $10.68 | 92,400 | — | — |
| 2021-02-02 | $11.13 | $11.13 | 74,400 | — | — |
| 2021-02-01 | $10.83 | $10.83 | 62,900 | — | — |
| 2021-01-29 | $10.36 | $10.36 | 38,000 | — | — |
| 2021-01-28 | $10.26 | $10.26 | 25,400 | — | — |
| 2021-01-27 | $10.55 | $10.55 | 74,900 | — | — |
| 2021-01-26 | $10.50 | $10.50 | 33,000 | — | — |
| 2021-01-25 | $10.42 | $10.42 | 109,200 | — | — |
| 2021-01-22 | $10.43 | $10.43 | 26,400 | — | — |
| 2021-01-21 | $10.32 | $10.32 | 47,600 | — | — |
| 2021-01-20 | $10.32 | $10.32 | 47,200 | — | — |
| 2021-01-19 | $10.02 | $10.02 | 267,800 | — | — |
| 2021-01-15 | $11.04 | $11.04 | 31,000 | — | — |
| 2021-01-14 | $11.15 | $11.15 | 40,400 | — | — |
| 2021-01-13 | $11.24 | $11.24 | 56,900 | — | — |
| 2021-01-12 | $11.34 | $11.34 | 143,700 | — | — |
| 2021-01-11 | $9.50 | $9.50 | 19,500 | — | — |
| 2021-01-08 | $9.96 | $9.96 | 51,500 | — | — |
| 2021-01-07 | $10.07 | $10.07 | 45,700 | — | — |
| 2021-01-06 | $9.83 | $9.83 | 83,700 | — | — |
| 2021-01-05 | $9.59 | $9.59 | 32,000 | — | — |
| 2021-01-04 | $9.26 | $9.26 | 42,800 | — | — |