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
- 2006-11-01 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 | $15.04 | $20.14 | 14,800 | — | — |
| 2021-12-30 | $15.01 | $20.10 | 15,900 | — | — |
| 2021-12-29 | $15.18 | $20.33 | 22,800 | — | — |
| 2021-12-28 | $15.12 | $20.25 | 30,300 | — | — |
| 2021-12-27 | $15.13 | $20.26 | 45,100 | — | — |
| 2021-12-23 | $14.97 | $20.05 | 21,000 | — | — |
| 2021-12-22 | $14.79 | $19.81 | 63,600 | — | — |
| 2021-12-21 | $14.65 | $19.62 | 67,900 | — | — |
| 2021-12-20 | $14.31 | $19.16 | 51,400 | — | — |
| 2021-12-17 | $14.44 | $19.34 | 112,800 | — | — |
| 2021-12-16 | $14.50 | $19.42 | 44,000 | — | — |
| 2021-12-15 | $14.60 | $19.55 | 51,500 | — | — |
| 2021-12-14 | $14.58 | $19.52 | 57,200 | — | — |
| 2021-12-13 | $14.56 | $19.50 | 28,300 | — | — |
| 2021-12-10 | $14.89 | $19.94 | 38,200 | — | — |
| 2021-12-09 | $14.76 | $19.77 | 40,300 | — | — |
| 2021-12-08 | $15.00 | $20.09 | 37,400 | — | — |
| 2021-12-07 | $15.22 | $20.38 | 40,300 | — | — |
| 2021-12-06 | $15.49 | $20.74 | 30,400 | — | — |
| 2021-12-03 | $15.21 | $20.37 | 29,100 | — | — |
| 2021-12-02 | $15.58 | $20.86 | 127,500 | — | — |
| 2021-12-01 | $15.55 | $20.82 | 48,800 | — | — |
| 2021-11-30 | $15.28 | $20.46 | 59,100 | — | — |
| 2021-11-29 | $15.36 | $20.57 | 54,600 | — | — |
| 2021-11-26 | $15.40 | $20.62 | 83,000 | — | — |
| 2021-11-24 | $15.76 | $21.11 | 22,100 | — | — |
| 2021-11-23 | $15.83 | $21.20 | 21,700 | — | — |
| 2021-11-22 | $15.55 | $20.82 | 24,700 | — | — |
| 2021-11-19 | $15.39 | $20.61 | 22,200 | — | — |
| 2021-11-18 | $15.75 | $21.09 | 35,500 | — | — |
| 2021-11-17 | $15.75 | $21.09 | 23,800 | — | — |
| 2021-11-16 | $15.91 | $21.31 | 40,600 | — | — |
| 2021-11-15 | $15.98 | $21.40 | 71,000 | — | — |
| 2021-11-12 | $16.03 | $21.47 | 105,200 | — | — |
| 2021-11-11 | $15.91 | $21.31 | 18,600 | — | — |
| 2021-11-10 | $15.95 | $21.36 | 32,300 | — | — |
| 2021-11-09 | $16.05 | $21.36 | 31,100 | — | — |
| 2021-11-08 | $16.34 | $21.75 | 67,400 | — | — |
| 2021-11-05 | $16.03 | $21.33 | 87,800 | — | — |
| 2021-11-04 | $15.64 | $20.81 | 39,400 | — | — |
| 2021-11-03 | $15.78 | $21.00 | 105,200 | — | — |
| 2021-11-02 | $15.47 | $20.59 | 22,700 | — | — |
| 2021-11-01 | $15.54 | $20.68 | 71,500 | — | — |
| 2021-10-29 | $15.15 | $20.16 | 60,100 | — | — |
| 2021-10-28 | $14.64 | $19.48 | 19,600 | — | — |
| 2021-10-27 | $14.43 | $19.20 | 25,800 | — | — |
| 2021-10-26 | $14.59 | $19.42 | 71,000 | — | — |
| 2021-10-25 | $14.61 | $19.44 | 62,000 | — | — |
| 2021-10-22 | $15.19 | $20.22 | 36,300 | — | — |
| 2021-10-21 | $15.10 | $20.10 | 23,100 | — | — |
| 2021-10-20 | $15.04 | $20.02 | 16,600 | — | — |
| 2021-10-19 | $14.87 | $19.79 | 26,100 | — | — |
| 2021-10-18 | $14.95 | $19.90 | 33,300 | — | — |
| 2021-10-15 | $15.03 | $20.00 | 90,800 | — | — |
| 2021-10-14 | $15.08 | $20.07 | 36,800 | — | — |
| 2021-10-13 | $14.81 | $19.71 | 26,800 | — | — |
| 2021-10-12 | $15.01 | $19.98 | 28,500 | — | — |
| 2021-10-11 | $14.93 | $19.87 | 21,600 | — | — |
| 2021-10-08 | $15.08 | $20.07 | 18,800 | — | — |
| 2021-10-07 | $15.12 | $20.12 | 53,000 | — | — |
| 2021-10-06 | $14.89 | $19.82 | 42,200 | — | — |
| 2021-10-05 | $14.72 | $19.59 | 20,800 | — | — |
| 2021-10-04 | $14.72 | $19.59 | 26,500 | — | — |
| 2021-10-01 | $14.90 | $19.83 | 72,200 | — | — |
| 2021-09-30 | $14.46 | $19.24 | 46,500 | — | — |
| 2021-09-29 | $14.76 | $19.64 | 88,300 | — | — |
| 2021-09-28 | $14.66 | $19.51 | 148,800 | — | — |
| 2021-09-27 | $14.60 | $19.43 | 55,300 | — | — |
| 2021-09-24 | $14.27 | $18.99 | 105,000 | — | — |
| 2021-09-23 | $14.17 | $18.86 | 31,300 | — | — |
| 2021-09-22 | $13.84 | $18.42 | 30,400 | — | — |
| 2021-09-21 | $13.69 | $18.22 | 36,900 | — | — |
| 2021-09-20 | $13.88 | $18.47 | 134,300 | — | — |
| 2021-09-17 | $13.01 | $17.31 | 679,300 | — | — |
| 2021-09-16 | $13.95 | $18.56 | 17,900 | — | — |
| 2021-09-15 | $14.03 | $18.67 | 108,300 | — | — |
| 2021-09-14 | $13.86 | $18.45 | 28,800 | — | — |
| 2021-09-13 | $14.10 | $18.76 | 56,600 | — | — |
| 2021-09-10 | $14.18 | $18.87 | 39,500 | — | — |
| 2021-09-09 | $14.50 | $19.30 | 39,300 | — | — |
| 2021-09-08 | $14.77 | $19.66 | 34,900 | — | — |
| 2021-09-07 | $14.85 | $19.76 | 41,300 | — | — |
| 2021-09-03 | $14.95 | $19.90 | 26,100 | — | — |
| 2021-09-02 | $14.98 | $19.94 | 28,500 | — | — |
| 2021-09-01 | $15.00 | $19.96 | 38,400 | — | — |
| 2021-08-31 | $14.99 | $19.95 | 32,400 | — | — |
| 2021-08-30 | $14.90 | $19.83 | 29,800 | — | — |
| 2021-08-27 | $15.38 | $20.47 | 57,300 | — | — |
| 2021-08-26 | $14.81 | $19.71 | 37,300 | — | — |
| 2021-08-25 | $14.91 | $19.84 | 24,200 | — | — |
| 2021-08-24 | $14.99 | $19.95 | 40,500 | — | — |
| 2021-08-23 | $14.98 | $19.94 | 33,000 | — | — |
| 2021-08-20 | $14.85 | $19.76 | 42,600 | — | — |
| 2021-08-19 | $14.88 | $19.80 | 28,200 | — | — |
| 2021-08-18 | $14.96 | $19.91 | 33,300 | — | — |
| 2021-08-17 | $15.15 | $20.16 | 39,100 | — | — |
| 2021-08-16 | $15.47 | $20.59 | 43,800 | — | — |
| 2021-08-13 | $15.65 | $20.83 | 23,900 | — | — |
| 2021-08-12 | $15.93 | $21.20 | 33,300 | — | — |
| 2021-08-11 | $16.05 | $21.23 | 32,400 | — | — |
| 2021-08-10 | $16.02 | $21.19 | 25,400 | — | — |
| 2021-08-09 | $15.89 | $21.01 | 25,300 | — | — |
| 2021-08-06 | $16.04 | $21.21 | 62,300 | — | — |
| 2021-08-05 | $15.93 | $21.07 | 37,300 | — | — |
| 2021-08-04 | $15.64 | $20.68 | 83,400 | — | — |
| 2021-08-03 | $15.65 | $20.70 | 66,800 | — | — |
| 2021-08-02 | $15.57 | $20.59 | 70,600 | — | — |
| 2021-07-30 | $15.55 | $20.57 | 46,200 | — | — |
| 2021-07-29 | $15.57 | $20.59 | 24,800 | — | — |
| 2021-07-28 | $15.44 | $20.42 | 49,700 | — | — |
| 2021-07-27 | $15.30 | $20.23 | 72,100 | — | — |
| 2021-07-26 | $15.31 | $20.25 | 43,100 | — | — |
| 2021-07-23 | $15.29 | $20.22 | 65,700 | — | — |
| 2021-07-22 | $15.24 | $20.16 | 68,800 | — | — |
| 2021-07-21 | $15.26 | $20.18 | 40,400 | — | — |
| 2021-07-20 | $15.11 | $19.98 | 73,900 | — | — |
| 2021-07-19 | $14.84 | $19.63 | 94,000 | — | — |
| 2021-07-16 | $15.20 | $20.10 | 75,200 | — | — |
| 2021-07-15 | $15.10 | $19.97 | 43,000 | — | — |
| 2021-07-14 | $15.04 | $19.89 | 80,000 | — | — |
| 2021-07-13 | $14.95 | $19.77 | 82,200 | — | — |
| 2021-07-12 | $15.01 | $19.85 | 27,700 | — | — |
| 2021-07-09 | $14.85 | $19.64 | 62,000 | — | — |
| 2021-07-08 | $14.52 | $19.20 | 65,800 | — | — |
| 2021-07-07 | $14.75 | $19.51 | 61,700 | — | — |
| 2021-07-06 | $14.87 | $19.67 | 113,200 | — | — |
| 2021-07-02 | $15.23 | $20.14 | 49,800 | — | — |
| 2021-07-01 | $15.34 | $20.29 | 52,100 | — | — |
| 2021-06-30 | $15.26 | $20.18 | 213,800 | — | — |
| 2021-06-29 | $15.33 | $20.27 | 84,800 | — | — |
| 2021-06-28 | $15.37 | $20.33 | 109,900 | — | — |
| 2021-06-25 | $15.21 | $20.12 | 541,000 | — | — |
| 2021-06-24 | $15.52 | $20.53 | 81,900 | — | — |
| 2021-06-23 | $15.45 | $20.43 | 85,600 | — | — |
| 2021-06-22 | $15.57 | $20.59 | 96,400 | — | — |
| 2021-06-21 | $15.45 | $20.43 | 97,800 | — | — |
| 2021-06-18 | $15.10 | $19.97 | 392,300 | — | — |
| 2021-06-17 | $15.52 | $20.53 | 129,200 | — | — |
| 2021-06-16 | $15.70 | $20.76 | 129,900 | — | — |
| 2021-06-15 | $15.65 | $20.70 | 59,000 | — | — |
| 2021-06-14 | $15.54 | $20.55 | 68,200 | — | — |
| 2021-06-11 | $15.50 | $20.50 | 145,200 | — | — |
| 2021-06-10 | $15.51 | $20.51 | 67,900 | — | — |
| 2021-06-09 | $15.50 | $20.50 | 58,400 | — | — |
| 2021-06-08 | $15.69 | $20.75 | 58,500 | — | — |
| 2021-06-07 | $15.51 | $20.51 | 52,500 | — | — |
| 2021-06-04 | $15.51 | $20.51 | 72,000 | — | — |
| 2021-06-03 | $15.50 | $20.50 | 102,300 | — | — |
| 2021-06-02 | $15.17 | $20.06 | 77,500 | — | — |
| 2021-06-01 | $15.17 | $20.06 | 82,300 | — | — |
| 2021-05-28 | $14.73 | $19.48 | 49,700 | — | — |
| 2021-05-27 | $14.74 | $19.49 | 93,900 | — | — |
| 2021-05-26 | $14.78 | $19.55 | 52,500 | — | — |
| 2021-05-25 | $14.84 | $19.63 | 157,000 | — | — |
| 2021-05-24 | $14.92 | $19.73 | 59,500 | — | — |
| 2021-05-21 | $14.93 | $19.75 | 43,200 | — | — |
| 2021-05-20 | $14.71 | $19.45 | 61,900 | — | — |
| 2021-05-19 | $14.90 | $19.71 | 70,100 | — | — |
| 2021-05-18 | $15.00 | $19.84 | 69,300 | — | — |
| 2021-05-17 | $15.01 | $19.85 | 55,400 | — | — |
| 2021-05-14 | $15.00 | $19.84 | 107,900 | — | — |
| 2021-05-13 | $14.59 | $19.30 | 60,900 | — | — |
| 2021-05-12 | $14.07 | $18.48 | 84,200 | — | — |
| 2021-05-11 | $14.14 | $18.57 | 65,800 | — | — |
| 2021-05-10 | $14.29 | $18.76 | 108,200 | — | — |
| 2021-05-07 | $14.66 | $19.25 | 42,000 | — | — |
| 2021-05-06 | $14.75 | $19.37 | 62,100 | — | — |
| 2021-05-05 | $14.56 | $19.12 | 56,600 | — | — |
| 2021-05-04 | $14.51 | $19.05 | 52,300 | — | — |
| 2021-05-03 | $14.65 | $19.24 | 60,300 | — | — |
| 2021-04-30 | $14.35 | $18.84 | 83,100 | — | — |
| 2021-04-29 | $14.25 | $18.71 | 39,200 | — | — |
| 2021-04-28 | $14.08 | $18.49 | 46,300 | — | — |
| 2021-04-27 | $14.37 | $18.87 | 57,300 | — | — |
| 2021-04-26 | $14.41 | $18.92 | 47,500 | — | — |
| 2021-04-23 | $14.51 | $19.05 | 84,100 | — | — |
| 2021-04-22 | $14.20 | $18.65 | 52,700 | — | — |
| 2021-04-21 | $14.61 | $19.18 | 53,900 | — | — |
| 2021-04-20 | $14.32 | $18.80 | 65,000 | — | — |
| 2021-04-19 | $14.90 | $19.57 | 103,800 | — | — |
| 2021-04-16 | $14.96 | $19.64 | 45,600 | — | — |
| 2021-04-15 | $15.00 | $19.70 | 61,100 | — | — |
| 2021-04-14 | $15.03 | $19.74 | 63,300 | — | — |
| 2021-04-13 | $15.03 | $19.74 | 46,400 | — | — |
| 2021-04-12 | $15.37 | $20.18 | 65,700 | — | — |
| 2021-04-09 | $15.55 | $20.42 | 84,700 | — | — |
| 2021-04-08 | $15.36 | $20.17 | 88,500 | — | — |
| 2021-04-07 | $15.39 | $20.21 | 116,000 | — | — |
| 2021-04-06 | $15.43 | $20.26 | 94,200 | — | — |
| 2021-04-05 | $15.50 | $20.35 | 87,700 | — | — |
| 2021-04-01 | $15.06 | $19.78 | 110,200 | — | — |
| 2021-03-31 | $14.54 | $19.09 | 179,800 | — | — |
| 2021-03-30 | $15.09 | $19.82 | 59,700 | — | — |
| 2021-03-29 | $14.82 | $19.46 | 53,600 | — | — |
| 2021-03-26 | $15.44 | $20.27 | 44,300 | — | — |
| 2021-03-25 | $15.04 | $19.75 | 122,800 | — | — |
| 2021-03-24 | $14.40 | $18.91 | 107,200 | — | — |
| 2021-03-23 | $14.45 | $18.97 | 58,800 | — | — |
| 2021-03-22 | $15.01 | $19.71 | 60,400 | — | — |
| 2021-03-19 | $15.46 | $20.30 | 336,800 | — | — |
| 2021-03-18 | $15.68 | $20.59 | 87,100 | — | — |
| 2021-03-17 | $15.59 | $20.47 | 65,800 | — | — |
| 2021-03-16 | $15.56 | $20.43 | 65,600 | — | — |
| 2021-03-15 | $15.73 | $20.66 | 58,500 | — | — |
| 2021-03-12 | $15.97 | $20.97 | 90,300 | — | — |
| 2021-03-11 | $15.80 | $20.75 | 92,400 | — | — |
| 2021-03-10 | $15.77 | $20.71 | 97,300 | — | — |
| 2021-03-09 | $15.51 | $20.37 | 97,000 | — | — |
| 2021-03-08 | $15.93 | $20.92 | 157,300 | — | — |
| 2021-03-05 | $15.75 | $20.68 | 85,100 | — | — |
| 2021-03-04 | $15.68 | $20.59 | 185,100 | — | — |
| 2021-03-03 | $15.13 | $19.87 | 120,800 | — | — |
| 2021-03-02 | $14.76 | $19.38 | 77,000 | — | — |
| 2021-03-01 | $14.54 | $19.09 | 103,600 | — | — |
| 2021-02-26 | $14.20 | $18.65 | 140,500 | — | — |
| 2021-02-25 | $14.25 | $18.71 | 143,500 | — | — |
| 2021-02-24 | $14.22 | $18.67 | 112,900 | — | — |
| 2021-02-23 | $13.46 | $17.67 | 122,600 | — | — |
| 2021-02-22 | $13.67 | $17.95 | 82,100 | — | — |
| 2021-02-19 | $13.39 | $17.58 | 67,700 | — | — |
| 2021-02-18 | $13.06 | $17.15 | 130,300 | — | — |
| 2021-02-17 | $12.92 | $16.97 | 98,200 | — | — |
| 2021-02-16 | $12.91 | $16.95 | 107,900 | — | — |
| 2021-02-12 | $12.63 | $16.58 | 50,500 | — | — |
| 2021-02-11 | $12.52 | $16.44 | 58,000 | — | — |
| 2021-02-10 | $12.81 | $16.69 | 33,100 | — | — |
| 2021-02-09 | $12.99 | $16.92 | 46,600 | — | — |
| 2021-02-08 | $13.04 | $16.99 | 93,900 | — | — |
| 2021-02-05 | $12.73 | $16.59 | 39,800 | — | — |
| 2021-02-04 | $12.62 | $16.44 | 34,500 | — | — |
| 2021-02-03 | $12.42 | $16.18 | 49,500 | — | — |
| 2021-02-02 | $12.18 | $15.87 | 82,600 | — | — |
| 2021-02-01 | $11.90 | $15.50 | 52,500 | — | — |
| 2021-01-29 | $12.07 | $15.73 | 82,600 | — | — |
| 2021-01-28 | $11.99 | $15.62 | 47,600 | — | — |
| 2021-01-27 | $11.93 | $15.54 | 127,700 | — | — |
| 2021-01-26 | $12.40 | $16.16 | 45,900 | — | — |
| 2021-01-25 | $12.58 | $16.39 | 52,600 | — | — |
| 2021-01-22 | $12.78 | $16.65 | 91,100 | — | — |
| 2021-01-21 | $12.34 | $16.08 | 81,300 | — | — |
| 2021-01-20 | $12.74 | $16.60 | 96,000 | — | — |
| 2021-01-19 | $12.73 | $16.59 | 61,600 | — | — |
| 2021-01-15 | $12.70 | $16.55 | 45,800 | — | — |
| 2021-01-14 | $12.95 | $16.87 | 64,700 | — | — |
| 2021-01-13 | $12.86 | $16.75 | 54,900 | — | — |
| 2021-01-12 | $13.05 | $17.00 | 76,500 | — | — |
| 2021-01-11 | $12.73 | $16.59 | 67,300 | — | — |
| 2021-01-08 | $12.71 | $16.56 | 61,500 | — | — |
| 2021-01-07 | $13.04 | $16.99 | 58,300 | — | — |
| 2021-01-06 | $12.98 | $16.91 | 89,400 | — | — |
| 2021-01-05 | $12.08 | $15.74 | 55,700 | — | — |
| 2021-01-04 | $11.97 | $15.60 | 63,800 | — | — |