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
- 2003-02-03 to 2026-09-09
- 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 | $19.79 | $94.74 | 36,700 | — | — |
| 2021-12-30 | $19.62 | $93.93 | 35,200 | — | — |
| 2021-12-29 | $19.66 | $94.12 | 32,400 | — | — |
| 2021-12-28 | $19.65 | $94.07 | 51,600 | — | — |
| 2021-12-27 | $19.43 | $93.02 | 37,200 | — | — |
| 2021-12-23 | $18.73 | $89.67 | 37,300 | — | — |
| 2021-12-22 | $18.72 | $89.62 | 35,800 | — | — |
| 2021-12-21 | $18.95 | $90.72 | 39,100 | — | — |
| 2021-12-20 | $18.92 | $90.58 | 43,500 | — | — |
| 2021-12-17 | $19.39 | $92.83 | 380,300 | — | — |
| 2021-12-16 | $19.90 | $95.27 | 65,900 | — | — |
| 2021-12-15 | $19.45 | $93.11 | 103,400 | — | — |
| 2021-12-14 | $19.01 | $91.01 | 170,100 | — | — |
| 2021-12-13 | $19.20 | $91.92 | 164,400 | — | — |
| 2021-12-10 | $18.06 | $86.46 | 36,200 | — | — |
| 2021-12-09 | $18.14 | $86.84 | 30,900 | — | — |
| 2021-12-08 | $18.44 | $88.28 | 56,500 | — | — |
| 2021-12-07 | $18.58 | $88.95 | 20,800 | — | — |
| 2021-12-06 | $17.95 | $85.93 | 129,400 | — | — |
| 2021-12-03 | $17.69 | $84.69 | 41,300 | — | — |
| 2021-12-02 | $17.58 | $84.16 | 46,000 | — | — |
| 2021-12-01 | $17.37 | $83.16 | 74,800 | — | — |
| 2021-11-30 | $17.79 | $85.17 | 88,700 | — | — |
| 2021-11-29 | $18.10 | $86.65 | 70,500 | — | — |
| 2021-11-26 | $18.33 | $87.75 | 58,100 | — | — |
| 2021-11-24 | $18.77 | $89.86 | 51,700 | — | — |
| 2021-11-23 | $18.36 | $87.90 | 43,600 | — | — |
| 2021-11-22 | $18.06 | $86.46 | 36,700 | — | — |
| 2021-11-19 | $17.82 | $85.31 | 90,400 | — | — |
| 2021-11-18 | $18.08 | $86.56 | 92,200 | — | — |
| 2021-11-17 | $17.96 | $85.98 | 65,900 | — | — |
| 2021-11-16 | $18.67 | $89.38 | 44,900 | — | — |
| 2021-11-15 | $18.84 | $90.19 | 80,400 | — | — |
| 2021-11-12 | $18.83 | $90.15 | 27,100 | — | — |
| 2021-11-11 | $19.10 | $91.44 | 60,100 | — | — |
| 2021-11-10 | $18.95 | $90.72 | 128,800 | — | — |
| 2021-11-09 | $19.52 | $93.45 | 55,900 | — | — |
| 2021-11-08 | $19.19 | $91.87 | 41,800 | — | — |
| 2021-11-05 | $19.21 | $91.97 | 50,500 | — | — |
| 2021-11-04 | $19.24 | $92.11 | 50,400 | — | — |
| 2021-11-03 | $19.10 | $91.44 | 63,700 | — | — |
| 2021-11-02 | $19.25 | $92.16 | 40,400 | — | — |
| 2021-11-01 | $19.25 | $92.16 | 57,200 | — | — |
| 2021-10-29 | $19.15 | $91.68 | 103,900 | — | — |
| 2021-10-28 | $20.37 | $95.09 | 106,200 | — | — |
| 2021-10-27 | $20.33 | $94.90 | 59,400 | — | — |
| 2021-10-26 | $20.29 | $94.71 | 119,700 | — | — |
| 2021-10-25 | $20.30 | $94.76 | 90,600 | — | — |
| 2021-10-22 | $20.15 | $94.06 | 115,000 | — | — |
| 2021-10-21 | $20.33 | $94.90 | 106,800 | — | — |
| 2021-10-20 | $20.40 | $95.23 | 64,400 | — | — |
| 2021-10-19 | $19.96 | $93.17 | 93,000 | — | — |
| 2021-10-18 | $19.75 | $92.19 | 43,900 | — | — |
| 2021-10-15 | $19.67 | $91.82 | 70,100 | — | — |
| 2021-10-14 | $20.07 | $93.69 | 71,200 | — | — |
| 2021-10-13 | $20.06 | $93.64 | 82,700 | — | — |
| 2021-10-12 | $20.17 | $94.15 | 49,500 | — | — |
| 2021-10-11 | $20.50 | $95.69 | 71,900 | — | — |
| 2021-10-08 | $20.62 | $96.25 | 67,900 | — | — |
| 2021-10-07 | $20.22 | $94.39 | 65,000 | — | — |
| 2021-10-06 | $20.32 | $94.85 | 73,600 | — | — |
| 2021-10-05 | $20.62 | $96.25 | 98,700 | — | — |
| 2021-10-04 | $20.09 | $93.78 | 89,700 | — | — |
| 2021-10-01 | $19.41 | $90.61 | 92,600 | — | — |
| 2021-09-30 | $19.17 | $89.49 | 47,000 | — | — |
| 2021-09-29 | $18.99 | $88.65 | 48,500 | — | — |
| 2021-09-28 | $18.82 | $87.85 | 106,200 | — | — |
| 2021-09-27 | $18.56 | $86.64 | 120,000 | — | — |
| 2021-09-24 | $18.00 | $84.02 | 197,800 | — | — |
| 2021-09-23 | $17.80 | $83.09 | 178,900 | — | — |
| 2021-09-22 | $17.26 | $80.57 | 59,900 | — | — |
| 2021-09-21 | $17.02 | $79.45 | 33,200 | — | — |
| 2021-09-20 | $17.20 | $80.29 | 66,400 | — | — |
| 2021-09-17 | $17.22 | $80.38 | 179,100 | — | — |
| 2021-09-16 | $17.45 | $81.46 | 48,600 | — | — |
| 2021-09-15 | $17.19 | $80.24 | 78,600 | — | — |
| 2021-09-14 | $16.91 | $78.94 | 71,900 | — | — |
| 2021-09-13 | $16.98 | $79.26 | 66,400 | — | — |
| 2021-09-10 | $17.11 | $79.87 | 139,600 | — | — |
| 2021-09-09 | $17.07 | $79.68 | 36,500 | — | — |
| 2021-09-08 | $16.99 | $79.31 | 53,100 | — | — |
| 2021-09-07 | $17.27 | $80.62 | 123,300 | — | — |
| 2021-09-03 | $16.65 | $77.72 | 148,000 | — | — |
| 2021-09-02 | $16.56 | $77.30 | 50,000 | — | — |
| 2021-09-01 | $16.71 | $78.00 | 30,200 | — | — |
| 2021-08-31 | $16.60 | $77.49 | 34,000 | — | — |
| 2021-08-30 | $16.55 | $77.26 | 105,400 | — | — |
| 2021-08-27 | $16.25 | $75.85 | 19,200 | — | — |
| 2021-08-26 | $15.81 | $73.80 | 29,800 | — | — |
| 2021-08-25 | $16.12 | $75.25 | 36,900 | — | — |
| 2021-08-24 | $16.16 | $75.43 | 34,900 | — | — |
| 2021-08-23 | $16.08 | $75.06 | 37,100 | — | — |
| 2021-08-20 | $15.98 | $74.59 | 30,100 | — | — |
| 2021-08-19 | $15.96 | $74.50 | 69,900 | — | — |
| 2021-08-18 | $15.90 | $74.22 | 44,900 | — | — |
| 2021-08-17 | $16.13 | $75.29 | 29,200 | — | — |
| 2021-08-16 | $16.11 | $75.20 | 26,200 | — | — |
| 2021-08-13 | $16.26 | $75.90 | 69,800 | — | — |
| 2021-08-12 | $16.48 | $76.93 | 40,600 | — | — |
| 2021-08-11 | $16.38 | $76.46 | 44,700 | — | — |
| 2021-08-10 | $16.19 | $75.57 | 45,900 | — | — |
| 2021-08-09 | $15.87 | $74.08 | 68,200 | — | — |
| 2021-08-06 | $16.03 | $74.83 | 56,700 | — | — |
| 2021-08-05 | $16.07 | $75.01 | 28,200 | — | — |
| 2021-08-04 | $15.91 | $74.27 | 48,800 | — | — |
| 2021-08-03 | $16.20 | $75.62 | 40,200 | — | — |
| 2021-08-02 | $16.27 | $75.95 | 33,000 | — | — |
| 2021-07-30 | $16.57 | $77.35 | 71,000 | — | — |
| 2021-07-29 | $17.52 | $79.54 | 84,700 | — | — |
| 2021-07-28 | $17.34 | $78.72 | 58,800 | — | — |
| 2021-07-27 | $17.25 | $78.31 | 34,000 | — | — |
| 2021-07-26 | $17.42 | $79.08 | 107,800 | — | — |
| 2021-07-23 | $16.60 | $75.36 | 20,700 | — | — |
| 2021-07-22 | $16.67 | $75.68 | 20,100 | — | — |
| 2021-07-21 | $16.61 | $75.41 | 29,500 | — | — |
| 2021-07-20 | $16.16 | $73.36 | 84,200 | — | — |
| 2021-07-19 | $15.70 | $71.28 | 87,000 | — | — |
| 2021-07-16 | $16.52 | $75.00 | 29,200 | — | — |
| 2021-07-15 | $16.66 | $75.63 | 13,400 | — | — |
| 2021-07-14 | $17.04 | $77.36 | 50,400 | — | — |
| 2021-07-13 | $16.80 | $76.27 | 16,300 | — | — |
| 2021-07-12 | $17.02 | $77.27 | 43,000 | — | — |
| 2021-07-09 | $16.59 | $75.32 | 29,200 | — | — |
| 2021-07-08 | $16.19 | $73.50 | 49,000 | — | — |
| 2021-07-07 | $16.67 | $75.68 | 37,500 | — | — |
| 2021-07-06 | $17.05 | $77.40 | 39,500 | — | — |
| 2021-07-02 | $17.23 | $78.22 | 39,400 | — | — |
| 2021-07-01 | $16.99 | $77.13 | 43,500 | — | — |
| 2021-06-30 | $16.85 | $76.50 | 72,500 | — | — |
| 2021-06-29 | $16.60 | $75.36 | 69,800 | — | — |
| 2021-06-28 | $16.25 | $73.77 | 46,700 | — | — |
| 2021-06-25 | $17.00 | $77.18 | 56,100 | — | — |
| 2021-06-24 | $16.81 | $76.31 | 46,200 | — | — |
| 2021-06-23 | $16.55 | $75.13 | 23,200 | — | — |
| 2021-06-22 | $16.53 | $75.04 | 34,500 | — | — |
| 2021-06-21 | $16.86 | $76.54 | 152,600 | — | — |
| 2021-06-18 | $16.32 | $74.09 | 386,300 | — | — |
| 2021-06-17 | $15.97 | $72.50 | 196,700 | — | — |
| 2021-06-16 | $17.19 | $78.04 | 106,400 | — | — |
| 2021-06-15 | $17.72 | $80.45 | 91,600 | — | — |
| 2021-06-14 | $16.76 | $76.09 | 131,100 | — | — |
| 2021-06-11 | $15.83 | $71.87 | 114,800 | — | — |
| 2021-06-10 | $15.46 | $70.19 | 52,200 | — | — |
| 2021-06-09 | $15.32 | $69.55 | 62,600 | — | — |
| 2021-06-08 | $15.37 | $69.78 | 46,700 | — | — |
| 2021-06-07 | $15.37 | $69.78 | 28,500 | — | — |
| 2021-06-04 | $15.45 | $70.14 | 45,600 | — | — |
| 2021-06-03 | $15.60 | $70.82 | 32,400 | — | — |
| 2021-06-02 | $15.81 | $71.77 | 36,900 | — | — |
| 2021-06-01 | $15.93 | $72.32 | 96,300 | — | — |
| 2021-05-28 | $15.20 | $69.01 | 31,600 | — | — |
| 2021-05-27 | $15.17 | $68.87 | 18,700 | — | — |
| 2021-05-26 | $15.16 | $68.82 | 26,400 | — | — |
| 2021-05-25 | $15.10 | $68.55 | 78,500 | — | — |
| 2021-05-24 | $15.22 | $69.10 | 41,300 | — | — |
| 2021-05-21 | $14.98 | $68.01 | 46,200 | — | — |
| 2021-05-20 | $14.66 | $66.55 | 36,700 | — | — |
| 2021-05-19 | $14.67 | $66.60 | 47,400 | — | — |
| 2021-05-18 | $15.03 | $68.23 | 32,000 | — | — |
| 2021-05-17 | $15.19 | $68.96 | 48,000 | — | — |
| 2021-05-14 | $15.01 | $68.14 | 47,300 | — | — |
| 2021-05-13 | $14.68 | $66.64 | 108,400 | — | — |
| 2021-05-12 | $14.92 | $67.73 | 52,900 | — | — |
| 2021-05-11 | $14.91 | $67.69 | 52,800 | — | — |
| 2021-05-10 | $15.01 | $68.14 | 47,100 | — | — |
| 2021-05-07 | $15.07 | $68.42 | 61,800 | — | — |
| 2021-05-06 | $15.12 | $68.64 | 45,500 | — | — |
| 2021-05-05 | $15.15 | $68.78 | 46,600 | — | — |
| 2021-05-04 | $14.77 | $67.05 | 53,300 | — | — |
| 2021-05-03 | $14.90 | $67.64 | 57,600 | — | — |
| 2021-04-30 | $14.56 | $66.10 | 79,100 | — | — |
| 2021-04-29 | $15.44 | $68.72 | 124,000 | — | — |
| 2021-04-28 | $15.45 | $68.76 | 94,700 | — | — |
| 2021-04-27 | $15.20 | $67.65 | 93,300 | — | — |
| 2021-04-26 | $14.75 | $65.65 | 87,900 | — | — |
| 2021-04-23 | $14.62 | $65.07 | 55,300 | — | — |
| 2021-04-22 | $14.38 | $64.00 | 97,700 | — | — |
| 2021-04-21 | $13.89 | $61.82 | 162,700 | — | — |
| 2021-04-20 | $14.21 | $63.25 | 68,200 | — | — |
| 2021-04-19 | $14.38 | $64.00 | 83,900 | — | — |
| 2021-04-16 | $14.34 | $63.82 | 32,500 | — | — |
| 2021-04-15 | $14.33 | $63.78 | 44,000 | — | — |
| 2021-04-14 | $14.23 | $63.33 | 111,000 | — | — |
| 2021-04-13 | $14.09 | $62.71 | 59,800 | — | — |
| 2021-04-12 | $14.06 | $62.58 | 47,900 | — | — |
| 2021-04-09 | $13.96 | $62.13 | 45,500 | — | — |
| 2021-04-08 | $14.12 | $62.84 | 17,000 | — | — |
| 2021-04-07 | $14.25 | $63.42 | 27,600 | — | — |
| 2021-04-06 | $13.91 | $61.91 | 23,200 | — | — |
| 2021-04-05 | $13.99 | $62.27 | 22,400 | — | — |
| 2021-04-01 | $14.19 | $63.16 | 33,900 | — | — |
| 2021-03-31 | $13.66 | $60.80 | 89,000 | — | — |
| 2021-03-30 | $13.67 | $60.84 | 36,700 | — | — |
| 2021-03-29 | $13.85 | $61.64 | 25,900 | — | — |
| 2021-03-26 | $14.00 | $62.31 | 22,200 | — | — |
| 2021-03-25 | $13.90 | $61.87 | 24,500 | — | — |
| 2021-03-24 | $13.93 | $62.00 | 27,600 | — | — |
| 2021-03-23 | $13.79 | $61.38 | 81,500 | — | — |
| 2021-03-22 | $13.89 | $61.82 | 27,900 | — | — |
| 2021-03-19 | $13.98 | $62.22 | 66,000 | — | — |
| 2021-03-18 | $13.94 | $62.04 | 35,800 | — | — |
| 2021-03-17 | $14.25 | $63.42 | 24,100 | — | — |
| 2021-03-16 | $14.16 | $63.02 | 51,100 | — | — |
| 2021-03-15 | $14.60 | $64.98 | 28,000 | — | — |
| 2021-03-12 | $14.73 | $65.56 | 52,700 | — | — |
| 2021-03-11 | $14.66 | $65.25 | 65,200 | — | — |
| 2021-03-10 | $14.88 | $66.23 | 72,900 | — | — |
| 2021-03-09 | $14.50 | $64.54 | 55,100 | — | — |
| 2021-03-08 | $14.58 | $64.89 | 80,000 | — | — |
| 2021-03-05 | $14.89 | $66.27 | 73,500 | — | — |
| 2021-03-04 | $14.59 | $64.94 | 67,900 | — | — |
| 2021-03-03 | $14.61 | $65.03 | 56,800 | — | — |
| 2021-03-02 | $14.65 | $65.20 | 43,400 | — | — |
| 2021-03-01 | $14.55 | $64.76 | 28,800 | — | — |
| 2021-02-26 | $14.45 | $64.31 | 45,700 | — | — |
| 2021-02-25 | $14.77 | $65.74 | 82,500 | — | — |
| 2021-02-24 | $14.80 | $65.87 | 66,900 | — | — |
| 2021-02-23 | $14.13 | $62.89 | 115,600 | — | — |
| 2021-02-22 | $14.56 | $64.80 | 105,200 | — | — |
| 2021-02-19 | $14.05 | $62.53 | 52,500 | — | — |
| 2021-02-18 | $13.85 | $61.64 | 39,300 | — | — |
| 2021-02-17 | $14.16 | $63.02 | 62,200 | — | — |
| 2021-02-16 | $14.29 | $63.60 | 96,500 | — | — |
| 2021-02-12 | $13.89 | $61.82 | 42,700 | — | — |
| 2021-02-11 | $13.75 | $61.20 | 82,400 | — | — |
| 2021-02-10 | $13.61 | $60.57 | 76,700 | — | — |
| 2021-02-09 | $13.02 | $57.95 | 181,600 | — | — |
| 2021-02-08 | $13.54 | $60.26 | 83,500 | — | — |
| 2021-02-05 | $12.91 | $57.46 | 70,300 | — | — |
| 2021-02-04 | $13.04 | $58.04 | 43,600 | — | — |
| 2021-02-03 | $12.95 | $57.64 | 79,100 | — | — |
| 2021-02-02 | $12.73 | $56.66 | 104,800 | — | — |
| 2021-02-01 | $12.55 | $55.86 | 81,000 | — | — |
| 2021-01-29 | $12.05 | $53.63 | 52,000 | — | — |
| 2021-01-28 | $12.62 | $55.09 | 102,700 | — | — |
| 2021-01-27 | $12.57 | $54.87 | 60,900 | — | — |
| 2021-01-26 | $12.74 | $55.62 | 74,400 | — | — |
| 2021-01-25 | $12.60 | $55.00 | 48,600 | — | — |
| 2021-01-22 | $12.42 | $54.22 | 108,400 | — | — |
| 2021-01-21 | $12.79 | $55.83 | 106,600 | — | — |
| 2021-01-20 | $13.07 | $57.06 | 66,200 | — | — |
| 2021-01-19 | $13.17 | $57.49 | 79,500 | — | — |
| 2021-01-15 | $12.89 | $56.27 | 83,800 | — | — |
| 2021-01-14 | $13.19 | $57.58 | 86,600 | — | — |
| 2021-01-13 | $13.06 | $57.01 | 59,700 | — | — |
| 2021-01-12 | $12.91 | $56.36 | 91,700 | — | — |
| 2021-01-11 | $12.16 | $53.08 | 44,800 | — | — |
| 2021-01-08 | $11.97 | $52.25 | 73,000 | — | — |
| 2021-01-07 | $11.93 | $52.08 | 65,400 | — | — |
| 2021-01-06 | $11.83 | $51.64 | 83,900 | — | — |
| 2021-01-05 | $11.65 | $50.86 | 70,200 | — | — |
| 2021-01-04 | $11.13 | $48.59 | 45,800 | — | — |