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
- 1999-01-04 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 | $18.55 | $40.36 | 54,100 | — | — |
| 2021-12-30 | $18.39 | $40.01 | 47,100 | — | — |
| 2021-12-29 | $18.66 | $40.60 | 35,400 | — | — |
| 2021-12-28 | $18.60 | $40.47 | 49,000 | — | — |
| 2021-12-27 | $18.62 | $40.51 | 55,500 | — | — |
| 2021-12-23 | $18.34 | $39.90 | 37,400 | — | — |
| 2021-12-22 | $18.13 | $39.45 | 80,400 | — | — |
| 2021-12-21 | $18.06 | $39.30 | 85,700 | — | — |
| 2021-12-20 | $17.86 | $38.86 | 121,900 | — | — |
| 2021-12-17 | $18.01 | $39.19 | 127,500 | — | — |
| 2021-12-16 | $18.32 | $39.86 | 117,300 | — | — |
| 2021-12-15 | $17.96 | $39.08 | 106,800 | — | — |
| 2021-12-14 | $17.62 | $38.34 | 123,400 | — | — |
| 2021-12-13 | $17.75 | $38.62 | 54,300 | — | — |
| 2021-12-10 | $18.00 | $39.17 | 52,200 | — | — |
| 2021-12-09 | $17.92 | $38.99 | 70,200 | — | — |
| 2021-12-08 | $18.34 | $39.60 | 68,700 | — | — |
| 2021-12-07 | $18.20 | $39.30 | 45,300 | — | — |
| 2021-12-06 | $18.28 | $39.47 | 56,800 | — | — |
| 2021-12-03 | $18.04 | $38.95 | 66,800 | — | — |
| 2021-12-02 | $18.24 | $39.38 | 113,200 | — | — |
| 2021-12-01 | $17.72 | $38.26 | 86,100 | — | — |
| 2021-11-30 | $17.59 | $37.98 | 151,000 | — | — |
| 2021-11-29 | $17.79 | $38.41 | 350,700 | — | — |
| 2021-11-26 | $17.77 | $38.37 | 104,600 | — | — |
| 2021-11-24 | $18.41 | $39.75 | 60,900 | — | — |
| 2021-11-23 | $18.61 | $40.18 | 78,300 | — | — |
| 2021-11-22 | $18.50 | $39.95 | 107,600 | — | — |
| 2021-11-19 | $18.37 | $39.67 | 111,700 | — | — |
| 2021-11-18 | $18.58 | $40.12 | 78,500 | — | — |
| 2021-11-17 | $18.48 | $39.90 | 377,600 | — | — |
| 2021-11-16 | $18.66 | $40.29 | 70,300 | — | — |
| 2021-11-15 | $18.43 | $39.79 | 52,600 | — | — |
| 2021-11-12 | $18.14 | $39.17 | 77,200 | — | — |
| 2021-11-11 | $18.54 | $40.03 | 65,900 | — | — |
| 2021-11-10 | $18.41 | $39.75 | 63,600 | — | — |
| 2021-11-09 | $18.30 | $39.51 | 72,400 | — | — |
| 2021-11-08 | $18.35 | $39.62 | 84,600 | — | — |
| 2021-11-05 | $18.32 | $39.56 | 158,900 | — | — |
| 2021-11-04 | $17.64 | $38.09 | 181,900 | — | — |
| 2021-11-03 | $17.99 | $38.84 | 212,700 | — | — |
| 2021-11-02 | $18.02 | $38.91 | 160,200 | — | — |
| 2021-11-01 | $18.95 | $40.92 | 138,400 | — | — |
| 2021-10-29 | $17.82 | $38.48 | 855,200 | — | — |
| 2021-10-28 | $18.12 | $39.13 | 283,300 | — | — |
| 2021-10-27 | $17.10 | $36.92 | 58,800 | — | — |
| 2021-10-26 | $17.06 | $36.84 | 47,400 | — | — |
| 2021-10-25 | $17.06 | $36.84 | 59,400 | — | — |
| 2021-10-22 | $17.05 | $36.81 | 68,400 | — | — |
| 2021-10-21 | $17.07 | $36.86 | 33,000 | — | — |
| 2021-10-20 | $17.22 | $37.18 | 54,900 | — | — |
| 2021-10-19 | $16.92 | $36.53 | 41,000 | — | — |
| 2021-10-18 | $16.87 | $36.43 | 49,200 | — | — |
| 2021-10-15 | $16.80 | $36.28 | 71,800 | — | — |
| 2021-10-14 | $16.83 | $36.34 | 82,700 | — | — |
| 2021-10-13 | $16.70 | $36.06 | 70,300 | — | — |
| 2021-10-12 | $16.83 | $36.34 | 68,200 | — | — |
| 2021-10-11 | $16.63 | $35.91 | 47,900 | — | — |
| 2021-10-08 | $16.80 | $36.28 | 51,700 | — | — |
| 2021-10-07 | $16.74 | $36.15 | 66,000 | — | — |
| 2021-10-06 | $16.69 | $36.04 | 50,400 | — | — |
| 2021-10-05 | $16.68 | $36.02 | 76,900 | — | — |
| 2021-10-04 | $16.39 | $35.39 | 88,500 | — | — |
| 2021-10-01 | $16.11 | $34.79 | 107,600 | — | — |
| 2021-09-30 | $15.71 | $33.92 | 116,500 | — | — |
| 2021-09-29 | $15.57 | $33.62 | 56,500 | — | — |
| 2021-09-28 | $15.56 | $33.60 | 86,700 | — | — |
| 2021-09-27 | $15.59 | $33.66 | 80,400 | — | — |
| 2021-09-24 | $15.43 | $33.32 | 53,300 | — | — |
| 2021-09-23 | $15.34 | $33.12 | 43,000 | — | — |
| 2021-09-22 | $15.05 | $32.50 | 34,400 | — | — |
| 2021-09-21 | $14.90 | $32.17 | 33,800 | — | — |
| 2021-09-20 | $14.90 | $32.17 | 70,200 | — | — |
| 2021-09-17 | $15.16 | $32.73 | 213,700 | — | — |
| 2021-09-16 | $15.02 | $32.43 | 31,400 | — | — |
| 2021-09-15 | $15.02 | $32.43 | 41,000 | — | — |
| 2021-09-14 | $14.98 | $32.35 | 65,400 | — | — |
| 2021-09-13 | $15.11 | $32.63 | 47,700 | — | — |
| 2021-09-10 | $14.91 | $32.19 | 47,200 | — | — |
| 2021-09-09 | $14.96 | $32.30 | 63,900 | — | — |
| 2021-09-08 | $15.19 | $32.56 | 39,700 | — | — |
| 2021-09-07 | $15.31 | $32.82 | 37,100 | — | — |
| 2021-09-03 | $15.42 | $33.05 | 33,600 | — | — |
| 2021-09-02 | $15.55 | $33.33 | 36,800 | — | — |
| 2021-09-01 | $15.60 | $33.44 | 29,700 | — | — |
| 2021-08-31 | $15.60 | $33.44 | 32,300 | — | — |
| 2021-08-30 | $15.58 | $33.40 | 49,900 | — | — |
| 2021-08-27 | $15.94 | $34.17 | 79,200 | — | — |
| 2021-08-26 | $15.56 | $33.35 | 37,400 | — | — |
| 2021-08-25 | $15.79 | $33.85 | 55,200 | — | — |
| 2021-08-24 | $15.63 | $33.50 | 61,300 | — | — |
| 2021-08-23 | $15.67 | $33.59 | 43,900 | — | — |
| 2021-08-20 | $15.63 | $33.50 | 180,800 | — | — |
| 2021-08-19 | $15.38 | $32.97 | 48,600 | — | — |
| 2021-08-18 | $15.45 | $33.12 | 76,100 | — | — |
| 2021-08-17 | $15.69 | $33.63 | 55,300 | — | — |
| 2021-08-16 | $15.87 | $34.02 | 106,700 | — | — |
| 2021-08-13 | $15.86 | $34.00 | 31,700 | — | — |
| 2021-08-12 | $15.92 | $34.13 | 37,900 | — | — |
| 2021-08-11 | $15.93 | $34.15 | 50,800 | — | — |
| 2021-08-10 | $15.80 | $33.87 | 36,100 | — | — |
| 2021-08-09 | $15.63 | $33.50 | 42,400 | — | — |
| 2021-08-06 | $15.79 | $33.85 | 65,300 | — | — |
| 2021-08-05 | $15.49 | $33.20 | 38,000 | — | — |
| 2021-08-04 | $15.34 | $32.88 | 42,200 | — | — |
| 2021-08-03 | $15.52 | $33.27 | 84,400 | — | — |
| 2021-08-02 | $15.27 | $32.73 | 87,600 | — | — |
| 2021-07-30 | $15.35 | $32.90 | 66,800 | — | — |
| 2021-07-29 | $15.39 | $32.99 | 66,400 | — | — |
| 2021-07-28 | $15.18 | $32.54 | 70,600 | — | — |
| 2021-07-27 | $15.05 | $32.26 | 39,000 | — | — |
| 2021-07-26 | $15.13 | $32.43 | 33,000 | — | — |
| 2021-07-23 | $15.08 | $32.33 | 40,800 | — | — |
| 2021-07-22 | $15.00 | $32.15 | 81,700 | — | — |
| 2021-07-21 | $15.24 | $32.67 | 53,400 | — | — |
| 2021-07-20 | $15.10 | $32.37 | 105,200 | — | — |
| 2021-07-19 | $14.90 | $31.94 | 86,000 | — | — |
| 2021-07-16 | $15.12 | $32.41 | 55,800 | — | — |
| 2021-07-15 | $15.41 | $33.03 | 54,000 | — | — |
| 2021-07-14 | $15.21 | $32.60 | 56,000 | — | — |
| 2021-07-13 | $15.12 | $32.41 | 70,000 | — | — |
| 2021-07-12 | $15.50 | $33.23 | 70,300 | — | — |
| 2021-07-09 | $15.27 | $32.73 | 83,900 | — | — |
| 2021-07-08 | $14.65 | $31.40 | 70,700 | — | — |
| 2021-07-07 | $14.92 | $31.98 | 52,400 | — | — |
| 2021-07-06 | $15.12 | $32.41 | 69,600 | — | — |
| 2021-07-02 | $15.55 | $33.33 | 68,300 | — | — |
| 2021-07-01 | $15.77 | $33.80 | 95,200 | — | — |
| 2021-06-30 | $15.51 | $33.25 | 180,800 | — | — |
| 2021-06-29 | $15.45 | $33.12 | 87,200 | — | — |
| 2021-06-28 | $15.72 | $33.70 | 82,000 | — | — |
| 2021-06-25 | $16.19 | $34.70 | 313,600 | — | — |
| 2021-06-24 | $16.51 | $35.39 | 123,700 | — | — |
| 2021-06-23 | $15.99 | $34.28 | 222,000 | — | — |
| 2021-06-22 | $16.87 | $36.16 | 68,100 | — | — |
| 2021-06-21 | $17.27 | $37.02 | 116,400 | — | — |
| 2021-06-18 | $16.96 | $36.36 | 384,600 | — | — |
| 2021-06-17 | $16.92 | $36.27 | 80,100 | — | — |
| 2021-06-16 | $17.07 | $36.59 | 57,000 | — | — |
| 2021-06-15 | $16.98 | $36.40 | 49,500 | — | — |
| 2021-06-14 | $16.90 | $36.23 | 87,500 | — | — |
| 2021-06-11 | $17.08 | $36.61 | 53,100 | — | — |
| 2021-06-10 | $16.83 | $36.08 | 70,700 | — | — |
| 2021-06-09 | $17.03 | $36.27 | 46,600 | — | — |
| 2021-06-08 | $17.20 | $36.63 | 34,700 | — | — |
| 2021-06-07 | $17.38 | $37.02 | 30,200 | — | — |
| 2021-06-04 | $17.25 | $36.74 | 32,300 | — | — |
| 2021-06-03 | $17.37 | $36.99 | 30,600 | — | — |
| 2021-06-02 | $17.33 | $36.91 | 61,500 | — | — |
| 2021-06-01 | $17.48 | $37.23 | 150,600 | — | — |
| 2021-05-28 | $17.40 | $37.06 | 31,800 | — | — |
| 2021-05-27 | $17.47 | $37.21 | 32,700 | — | — |
| 2021-05-26 | $17.25 | $36.74 | 56,200 | — | — |
| 2021-05-25 | $17.05 | $36.31 | 51,000 | — | — |
| 2021-05-24 | $17.55 | $37.38 | 50,300 | — | — |
| 2021-05-21 | $17.90 | $38.12 | 58,300 | — | — |
| 2021-05-20 | $17.49 | $37.25 | 131,000 | — | — |
| 2021-05-19 | $17.39 | $37.04 | 411,600 | — | — |
| 2021-05-18 | $17.05 | $36.31 | 72,800 | — | — |
| 2021-05-17 | $17.15 | $36.53 | 42,200 | — | — |
| 2021-05-14 | $17.15 | $36.53 | 45,700 | — | — |
| 2021-05-13 | $16.93 | $36.06 | 33,200 | — | — |
| 2021-05-12 | $16.39 | $34.91 | 69,100 | — | — |
| 2021-05-11 | $16.35 | $34.82 | 27,500 | — | — |
| 2021-05-10 | $16.61 | $35.38 | 56,300 | — | — |
| 2021-05-07 | $16.73 | $35.63 | 35,900 | — | — |
| 2021-05-06 | $16.86 | $35.91 | 80,200 | — | — |
| 2021-05-05 | $16.46 | $35.06 | 38,200 | — | — |
| 2021-05-04 | $16.69 | $35.55 | 36,100 | — | — |
| 2021-05-03 | $16.83 | $35.84 | 58,900 | — | — |
| 2021-04-30 | $16.58 | $35.31 | 81,800 | — | — |
| 2021-04-29 | $16.46 | $35.06 | 54,000 | — | — |
| 2021-04-28 | $16.19 | $34.48 | 58,500 | — | — |
| 2021-04-27 | $16.19 | $34.48 | 50,400 | — | — |
| 2021-04-26 | $16.35 | $34.82 | 35,400 | — | — |
| 2021-04-23 | $16.58 | $35.31 | 31,200 | — | — |
| 2021-04-22 | $16.24 | $34.59 | 58,400 | — | — |
| 2021-04-21 | $16.41 | $34.95 | 50,600 | — | — |
| 2021-04-20 | $16.40 | $34.93 | 75,400 | — | — |
| 2021-04-19 | $16.60 | $35.35 | 59,100 | — | — |
| 2021-04-16 | $16.66 | $35.48 | 43,900 | — | — |
| 2021-04-15 | $16.81 | $35.80 | 47,000 | — | — |
| 2021-04-14 | $16.49 | $35.12 | 40,900 | — | — |
| 2021-04-13 | $16.42 | $34.97 | 39,700 | — | — |
| 2021-04-12 | $16.73 | $35.63 | 42,700 | — | — |
| 2021-04-09 | $16.79 | $35.76 | 43,600 | — | — |
| 2021-04-08 | $16.92 | $36.04 | 84,300 | — | — |
| 2021-04-07 | $16.97 | $36.14 | 117,500 | — | — |
| 2021-04-06 | $16.69 | $35.55 | 95,100 | — | — |
| 2021-04-05 | $16.87 | $35.93 | 100,900 | — | — |
| 2021-04-01 | $16.79 | $35.76 | 76,900 | — | — |
| 2021-03-31 | $16.70 | $35.57 | 147,700 | — | — |
| 2021-03-30 | $16.46 | $35.06 | 64,000 | — | — |
| 2021-03-29 | $16.25 | $34.61 | 51,600 | — | — |
| 2021-03-26 | $16.50 | $35.14 | 38,000 | — | — |
| 2021-03-25 | $16.04 | $34.16 | 46,200 | — | — |
| 2021-03-24 | $15.74 | $33.52 | 69,100 | — | — |
| 2021-03-23 | $15.75 | $33.54 | 63,500 | — | — |
| 2021-03-22 | $15.92 | $33.91 | 45,000 | — | — |
| 2021-03-19 | $16.19 | $34.48 | 310,100 | — | — |
| 2021-03-18 | $16.44 | $35.01 | 68,700 | — | — |
| 2021-03-17 | $16.25 | $34.61 | 33,600 | — | — |
| 2021-03-16 | $16.23 | $34.57 | 55,700 | — | — |
| 2021-03-15 | $16.17 | $34.44 | 55,900 | — | — |
| 2021-03-12 | $16.61 | $35.38 | 42,300 | — | — |
| 2021-03-11 | $16.43 | $34.99 | 77,000 | — | — |
| 2021-03-10 | $16.91 | $35.78 | 89,200 | — | — |
| 2021-03-09 | $16.22 | $34.32 | 97,400 | — | — |
| 2021-03-08 | $16.51 | $34.93 | 87,500 | — | — |
| 2021-03-05 | $15.73 | $33.28 | 76,400 | — | — |
| 2021-03-04 | $15.10 | $31.95 | 78,600 | — | — |
| 2021-03-03 | $15.28 | $32.33 | 102,600 | — | — |
| 2021-03-02 | $14.29 | $30.24 | 66,000 | — | — |
| 2021-03-01 | $14.29 | $30.24 | 94,900 | — | — |
| 2021-02-26 | $13.84 | $29.28 | 68,600 | — | — |
| 2021-02-25 | $13.95 | $29.52 | 73,400 | — | — |
| 2021-02-24 | $14.55 | $30.79 | 68,300 | — | — |
| 2021-02-23 | $14.30 | $30.26 | 112,800 | — | — |
| 2021-02-22 | $14.09 | $29.81 | 73,200 | — | — |
| 2021-02-19 | $13.83 | $29.26 | 65,200 | — | — |
| 2021-02-18 | $13.51 | $28.59 | 59,700 | — | — |
| 2021-02-17 | $13.80 | $29.20 | 33,500 | — | — |
| 2021-02-16 | $13.69 | $28.97 | 58,200 | — | — |
| 2021-02-12 | $13.75 | $29.09 | 39,300 | — | — |
| 2021-02-11 | $13.95 | $29.52 | 70,600 | — | — |
| 2021-02-10 | $13.95 | $29.52 | 85,700 | — | — |
| 2021-02-09 | $14.13 | $29.90 | 65,200 | — | — |
| 2021-02-08 | $14.30 | $30.26 | 52,900 | — | — |
| 2021-02-05 | $14.00 | $29.62 | 51,200 | — | — |
| 2021-02-04 | $13.99 | $29.60 | 53,300 | — | — |
| 2021-02-03 | $13.60 | $28.78 | 43,200 | — | — |
| 2021-02-02 | $13.76 | $29.11 | 74,900 | — | — |
| 2021-02-01 | $13.56 | $28.69 | 61,100 | — | — |
| 2021-01-29 | $13.32 | $28.18 | 65,500 | — | — |
| 2021-01-28 | $13.59 | $28.75 | 69,400 | — | — |
| 2021-01-27 | $13.35 | $28.25 | 100,900 | — | — |
| 2021-01-26 | $13.68 | $28.95 | 48,300 | — | — |
| 2021-01-25 | $13.76 | $29.11 | 55,500 | — | — |
| 2021-01-22 | $13.96 | $29.54 | 46,200 | — | — |
| 2021-01-21 | $13.68 | $28.95 | 59,700 | — | — |
| 2021-01-20 | $13.83 | $29.26 | 63,100 | — | — |
| 2021-01-19 | $13.90 | $29.41 | 66,900 | — | — |
| 2021-01-15 | $13.97 | $29.56 | 39,700 | — | — |
| 2021-01-14 | $14.19 | $30.02 | 37,900 | — | — |
| 2021-01-13 | $14.01 | $29.64 | 67,400 | — | — |
| 2021-01-12 | $14.08 | $29.79 | 49,200 | — | — |
| 2021-01-11 | $13.88 | $29.37 | 66,400 | — | — |
| 2021-01-08 | $13.91 | $29.43 | 55,900 | — | — |
| 2021-01-07 | $14.34 | $30.34 | 59,600 | — | — |
| 2021-01-06 | $14.46 | $30.60 | 154,300 | — | — |
| 2021-01-05 | $13.36 | $28.27 | 108,800 | — | — |
| 2021-01-04 | $13.27 | $28.08 | 54,400 | — | — |