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
- 2004-10-05 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 | $17.25 | $18.53 | 196,300 | — | — |
| 2021-12-30 | $17.42 | $18.71 | 257,700 | — | — |
| 2021-12-29 | $17.62 | $18.93 | 293,200 | — | — |
| 2021-12-28 | $17.46 | $18.75 | 223,500 | — | — |
| 2021-12-27 | $17.75 | $19.06 | 419,000 | — | — |
| 2021-12-23 | $17.59 | $18.89 | 255,100 | — | — |
| 2021-12-22 | $17.44 | $18.73 | 271,000 | — | — |
| 2021-12-21 | $17.00 | $18.26 | 537,700 | — | — |
| 2021-12-20 | $17.38 | $18.67 | 577,600 | — | — |
| 2021-12-17 | $17.41 | $18.70 | 1,373,700 | — | — |
| 2021-12-16 | $17.05 | $18.31 | 640,800 | — | — |
| 2021-12-15 | $17.29 | $18.57 | 492,100 | — | — |
| 2021-12-14 | $16.80 | $18.04 | 856,500 | — | — |
| 2021-12-13 | $16.43 | $17.65 | 316,300 | — | — |
| 2021-12-10 | $16.43 | $17.65 | 419,400 | — | — |
| 2021-12-09 | $16.30 | $17.51 | 514,900 | — | — |
| 2021-12-08 | $16.72 | $17.96 | 561,300 | — | — |
| 2021-12-07 | $16.68 | $17.92 | 383,300 | — | — |
| 2021-12-06 | $16.44 | $17.66 | 507,500 | — | — |
| 2021-12-03 | $16.36 | $17.57 | 1,637,400 | — | — |
| 2021-12-02 | $16.47 | $17.69 | 644,500 | — | — |
| 2021-12-01 | $16.60 | $17.83 | 472,800 | — | — |
| 2021-11-30 | $16.72 | $17.96 | 855,400 | — | — |
| 2021-11-29 | $16.72 | $17.96 | 447,600 | — | — |
| 2021-11-26 | $16.92 | $18.17 | 453,800 | — | — |
| 2021-11-24 | $17.09 | $18.36 | 425,000 | — | — |
| 2021-11-23 | $17.05 | $18.31 | 602,000 | — | — |
| 2021-11-22 | $17.01 | $18.27 | 457,000 | — | — |
| 2021-11-19 | $17.05 | $18.31 | 416,400 | — | — |
| 2021-11-18 | $17.13 | $18.40 | 469,900 | — | — |
| 2021-11-17 | $17.25 | $18.53 | 475,200 | — | — |
| 2021-11-16 | $17.33 | $18.61 | 489,600 | — | — |
| 2021-11-15 | $17.29 | $18.57 | 401,100 | — | — |
| 2021-11-12 | $17.76 | $19.08 | 318,500 | — | — |
| 2021-11-11 | $17.82 | $19.14 | 306,600 | — | — |
| 2021-11-10 | $17.82 | $19.14 | 826,100 | — | — |
| 2021-11-09 | $18.72 | $20.11 | 592,400 | — | — |
| 2021-11-08 | $18.49 | $19.86 | 1,515,600 | — | — |
| 2021-11-05 | $18.12 | $19.46 | 761,300 | — | — |
| 2021-11-04 | $17.74 | $19.05 | 625,900 | — | — |
| 2021-11-03 | $17.50 | $18.80 | 1,437,400 | — | — |
| 2021-11-02 | $17.78 | $19.10 | 1,370,300 | — | — |
| 2021-11-01 | $17.38 | $18.67 | 1,285,500 | — | — |
| 2021-10-29 | $17.45 | $18.74 | 807,500 | — | — |
| 2021-10-28 | $17.31 | $18.59 | 1,009,500 | — | — |
| 2021-10-27 | $16.10 | $17.29 | 488,400 | — | — |
| 2021-10-26 | $15.91 | $17.09 | 361,900 | — | — |
| 2021-10-25 | $15.93 | $17.11 | 730,400 | — | — |
| 2021-10-22 | $16.24 | $17.44 | 252,500 | — | — |
| 2021-10-21 | $16.42 | $17.64 | 410,100 | — | — |
| 2021-10-20 | $16.51 | $17.73 | 400,100 | — | — |
| 2021-10-19 | $16.41 | $17.63 | 488,800 | — | — |
| 2021-10-18 | $16.23 | $17.43 | 730,500 | — | — |
| 2021-10-15 | $16.61 | $17.84 | 530,900 | — | — |
| 2021-10-14 | $16.67 | $17.90 | 401,900 | — | — |
| 2021-10-13 | $16.69 | $17.93 | 717,900 | — | — |
| 2021-10-12 | $17.25 | $18.53 | 511,500 | — | — |
| 2021-10-11 | $17.10 | $18.37 | 391,500 | — | — |
| 2021-10-08 | $16.87 | $18.12 | 327,400 | — | — |
| 2021-10-07 | $16.92 | $18.17 | 886,900 | — | — |
| 2021-10-06 | $16.27 | $17.48 | 1,350,700 | — | — |
| 2021-10-05 | $16.55 | $17.78 | 845,300 | — | — |
| 2021-10-04 | $17.24 | $18.52 | 748,900 | — | — |
| 2021-10-01 | $17.02 | $18.28 | 595,900 | — | — |
| 2021-09-30 | $16.71 | $17.95 | 1,599,300 | — | — |
| 2021-09-29 | $17.24 | $18.52 | 1,238,500 | — | — |
| 2021-09-28 | $17.20 | $18.47 | 852,800 | — | — |
| 2021-09-27 | $17.10 | $18.37 | 1,001,800 | — | — |
| 2021-09-24 | $16.18 | $17.38 | 472,200 | — | — |
| 2021-09-23 | $16.47 | $17.69 | 509,000 | — | — |
| 2021-09-22 | $16.51 | $17.73 | 606,900 | — | — |
| 2021-09-21 | $16.24 | $17.44 | 688,100 | — | — |
| 2021-09-20 | $15.87 | $17.05 | 891,400 | — | — |
| 2021-09-17 | $15.65 | $16.81 | 4,069,200 | — | — |
| 2021-09-16 | $15.24 | $16.37 | 490,600 | — | — |
| 2021-09-15 | $15.03 | $16.14 | 687,100 | — | — |
| 2021-09-14 | $15.08 | $16.20 | 714,100 | — | — |
| 2021-09-13 | $15.22 | $16.35 | 458,400 | — | — |
| 2021-09-10 | $15.53 | $16.68 | 463,300 | — | — |
| 2021-09-09 | $15.70 | $16.86 | 989,700 | — | — |
| 2021-09-08 | $15.80 | $16.97 | 783,800 | — | — |
| 2021-09-07 | $15.39 | $16.53 | 782,500 | — | — |
| 2021-09-03 | $15.36 | $16.50 | 723,900 | — | — |
| 2021-09-02 | $15.50 | $16.65 | 741,600 | — | — |
| 2021-09-01 | $15.31 | $16.44 | 838,000 | — | — |
| 2021-08-31 | $15.26 | $16.39 | 2,628,500 | — | — |
| 2021-08-30 | $15.34 | $16.48 | 938,300 | — | — |
| 2021-08-27 | $14.68 | $15.77 | 635,900 | — | — |
| 2021-08-26 | $14.53 | $15.61 | 1,131,700 | — | — |
| 2021-08-25 | $14.89 | $15.99 | 1,740,600 | — | — |
| 2021-08-24 | $15.62 | $16.78 | 846,000 | — | — |
| 2021-08-23 | $15.64 | $16.80 | 1,176,000 | — | — |
| 2021-08-20 | $15.94 | $17.12 | 1,441,200 | — | — |
| 2021-08-19 | $16.03 | $17.22 | 604,700 | — | — |
| 2021-08-18 | $16.15 | $17.35 | 652,300 | — | — |
| 2021-08-17 | $16.51 | $17.73 | 514,500 | — | — |
| 2021-08-16 | $16.34 | $17.55 | 478,200 | — | — |
| 2021-08-13 | $16.39 | $17.60 | 862,800 | — | — |
| 2021-08-12 | $15.83 | $17.00 | 651,200 | — | — |
| 2021-08-11 | $15.26 | $16.39 | 316,800 | — | — |
| 2021-08-10 | $15.16 | $16.28 | 399,000 | — | — |
| 2021-08-09 | $15.16 | $16.28 | 490,800 | — | — |
| 2021-08-06 | $15.42 | $16.56 | 371,700 | — | — |
| 2021-08-05 | $15.44 | $16.58 | 605,800 | — | — |
| 2021-08-04 | $15.12 | $16.24 | 601,000 | — | — |
| 2021-08-03 | $15.19 | $16.32 | 888,200 | — | — |
| 2021-08-02 | $14.61 | $15.69 | 949,500 | — | — |
| 2021-07-30 | $14.18 | $15.23 | 680,300 | — | — |
| 2021-07-29 | $14.10 | $15.14 | 788,700 | — | — |
| 2021-07-28 | $13.64 | $14.65 | 383,200 | — | — |
| 2021-07-27 | $13.26 | $14.24 | 268,000 | — | — |
| 2021-07-26 | $13.18 | $14.16 | 383,000 | — | — |
| 2021-07-23 | $13.36 | $14.35 | 242,700 | — | — |
| 2021-07-22 | $13.41 | $14.40 | 338,600 | — | — |
| 2021-07-21 | $13.46 | $14.46 | 322,300 | — | — |
| 2021-07-20 | $13.33 | $14.32 | 463,000 | — | — |
| 2021-07-19 | $13.30 | $14.29 | 546,600 | — | — |
| 2021-07-16 | $13.06 | $14.03 | 514,500 | — | — |
| 2021-07-15 | $13.09 | $14.06 | 449,100 | — | — |
| 2021-07-14 | $13.14 | $14.11 | 564,800 | — | — |
| 2021-07-13 | $13.21 | $14.19 | 485,100 | — | — |
| 2021-07-12 | $13.21 | $14.19 | 438,500 | — | — |
| 2021-07-09 | $13.46 | $14.46 | 393,800 | — | — |
| 2021-07-08 | $13.55 | $14.55 | 434,200 | — | — |
| 2021-07-07 | $13.57 | $14.58 | 598,100 | — | — |
| 2021-07-06 | $13.68 | $14.69 | 320,200 | — | — |
| 2021-07-02 | $13.64 | $14.65 | 278,200 | — | — |
| 2021-07-01 | $13.70 | $14.71 | 542,500 | — | — |
| 2021-06-30 | $13.41 | $14.40 | 891,600 | — | — |
| 2021-06-29 | $13.30 | $14.29 | 440,900 | — | — |
| 2021-06-28 | $13.41 | $14.40 | 549,900 | — | — |
| 2021-06-25 | $13.50 | $14.50 | 2,676,000 | — | — |
| 2021-06-24 | $13.46 | $14.46 | 396,400 | — | — |
| 2021-06-23 | $13.25 | $14.23 | 449,900 | — | — |
| 2021-06-22 | $13.40 | $14.39 | 574,200 | — | — |
| 2021-06-21 | $13.42 | $14.41 | 524,700 | — | — |
| 2021-06-18 | $13.33 | $14.32 | 2,460,200 | — | — |
| 2021-06-17 | $12.96 | $13.92 | 561,900 | — | — |
| 2021-06-16 | $12.93 | $13.89 | 805,300 | — | — |
| 2021-06-15 | $12.71 | $13.65 | 507,100 | — | — |
| 2021-06-14 | $12.78 | $13.73 | 693,800 | — | — |
| 2021-06-11 | $12.60 | $13.53 | 798,100 | — | — |
| 2021-06-10 | $12.42 | $13.34 | 1,184,000 | — | — |
| 2021-06-09 | $12.41 | $13.33 | 626,400 | — | — |
| 2021-06-08 | $12.51 | $13.44 | 729,000 | — | — |
| 2021-06-07 | $12.76 | $13.71 | 785,900 | — | — |
| 2021-06-04 | $12.98 | $13.94 | 613,900 | — | — |
| 2021-06-03 | $13.22 | $14.20 | 593,300 | — | — |
| 2021-06-02 | $13.31 | $14.30 | 762,000 | — | — |
| 2021-06-01 | $13.51 | $14.51 | 700,600 | — | — |
| 2021-05-28 | $13.45 | $14.45 | 662,000 | — | — |
| 2021-05-27 | $13.58 | $14.59 | 659,100 | — | — |
| 2021-05-26 | $13.96 | $14.99 | 1,204,700 | — | — |
| 2021-05-25 | $12.94 | $13.90 | 818,700 | — | — |
| 2021-05-24 | $13.54 | $14.54 | 1,248,300 | — | — |
| 2021-05-21 | $13.17 | $14.15 | 989,700 | — | — |
| 2021-05-20 | $13.32 | $14.31 | 1,679,000 | — | — |
| 2021-05-19 | $12.29 | $13.20 | 442,400 | — | — |
| 2021-05-18 | $12.65 | $13.59 | 398,400 | — | — |
| 2021-05-17 | $12.77 | $13.72 | 597,800 | — | — |
| 2021-05-14 | $12.87 | $13.82 | 489,100 | — | — |
| 2021-05-13 | $12.75 | $13.69 | 595,200 | — | — |
| 2021-05-12 | $12.37 | $13.29 | 557,600 | — | — |
| 2021-05-11 | $12.13 | $13.03 | 410,500 | — | — |
| 2021-05-10 | $11.77 | $12.64 | 447,200 | — | — |
| 2021-05-07 | $11.73 | $12.60 | 848,000 | — | — |
| 2021-05-06 | $11.52 | $12.37 | 396,000 | — | — |
| 2021-05-05 | $11.54 | $12.39 | 292,000 | — | — |
| 2021-05-04 | $11.66 | $12.52 | 331,500 | — | — |
| 2021-05-03 | $11.65 | $12.51 | 486,900 | — | — |
| 2021-04-30 | $11.45 | $12.30 | 1,121,300 | — | — |
| 2021-04-29 | $11.67 | $12.53 | 431,200 | — | — |
| 2021-04-28 | $11.59 | $12.45 | 625,500 | — | — |
| 2021-04-27 | $11.57 | $12.43 | 359,600 | — | — |
| 2021-04-26 | $11.80 | $12.67 | 1,131,300 | — | — |
| 2021-04-23 | $11.70 | $12.57 | 902,000 | — | — |
| 2021-04-22 | $12.02 | $12.91 | 242,000 | — | — |
| 2021-04-21 | $12.09 | $12.99 | 261,500 | — | — |
| 2021-04-20 | $11.98 | $12.87 | 392,500 | — | — |
| 2021-04-19 | $11.89 | $12.77 | 287,100 | — | — |
| 2021-04-16 | $11.90 | $12.78 | 294,000 | — | — |
| 2021-04-15 | $11.89 | $12.77 | 250,400 | — | — |
| 2021-04-14 | $11.75 | $12.62 | 361,100 | — | — |
| 2021-04-13 | $11.63 | $12.49 | 383,400 | — | — |
| 2021-04-12 | $11.67 | $12.53 | 414,100 | — | — |
| 2021-04-09 | $11.70 | $12.57 | 738,800 | — | — |
| 2021-04-08 | $11.89 | $12.77 | 1,103,600 | — | — |
| 2021-04-07 | $12.33 | $13.24 | 422,800 | — | — |
| 2021-04-06 | $12.30 | $13.21 | 338,700 | — | — |
| 2021-04-05 | $12.30 | $13.21 | 503,400 | — | — |
| 2021-04-01 | $11.96 | $12.85 | 283,000 | — | — |
| 2021-03-31 | $11.95 | $12.84 | 533,800 | — | — |
| 2021-03-30 | $11.89 | $12.77 | 831,200 | — | — |
| 2021-03-29 | $12.13 | $13.03 | 788,700 | — | — |
| 2021-03-26 | $11.91 | $12.79 | 275,400 | — | — |
| 2021-03-25 | $11.68 | $12.55 | 320,700 | — | — |
| 2021-03-24 | $11.62 | $12.48 | 437,600 | — | — |
| 2021-03-23 | $11.87 | $12.75 | 605,800 | — | — |
| 2021-03-22 | $12.35 | $13.26 | 353,300 | — | — |
| 2021-03-19 | $12.26 | $13.17 | 1,095,400 | — | — |
| 2021-03-18 | $11.84 | $12.72 | 419,400 | — | — |
| 2021-03-17 | $12.27 | $13.18 | 376,300 | — | — |
| 2021-03-16 | $12.00 | $12.89 | 517,300 | — | — |
| 2021-03-15 | $12.08 | $12.97 | 266,800 | — | — |
| 2021-03-12 | $12.04 | $12.93 | 470,600 | — | — |
| 2021-03-11 | $11.85 | $12.73 | 371,100 | — | — |
| 2021-03-10 | $11.77 | $12.64 | 476,700 | — | — |
| 2021-03-09 | $11.63 | $12.49 | 1,254,000 | — | — |
| 2021-03-08 | $11.70 | $12.57 | 426,700 | — | — |
| 2021-03-05 | $11.51 | $12.36 | 594,700 | — | — |
| 2021-03-04 | $11.06 | $11.88 | 527,900 | — | — |
| 2021-03-03 | $11.07 | $11.89 | 359,400 | — | — |
| 2021-03-02 | $11.22 | $12.05 | 541,800 | — | — |
| 2021-03-01 | $11.40 | $12.24 | 914,100 | — | — |
| 2021-02-26 | $11.43 | $12.28 | 677,100 | — | — |
| 2021-02-25 | $11.62 | $12.48 | 630,000 | — | — |
| 2021-02-24 | $11.80 | $12.67 | 789,100 | — | — |
| 2021-02-23 | $11.47 | $12.32 | 1,137,600 | — | — |
| 2021-02-22 | $11.58 | $12.44 | 544,100 | — | — |
| 2021-02-19 | $11.74 | $12.61 | 553,900 | — | — |
| 2021-02-18 | $11.73 | $12.60 | 815,800 | — | — |
| 2021-02-17 | $11.88 | $12.76 | 534,800 | — | — |
| 2021-02-16 | $11.99 | $12.88 | 961,200 | — | — |
| 2021-02-12 | $12.10 | $13.00 | 474,900 | — | — |
| 2021-02-11 | $12.21 | $13.11 | 638,300 | — | — |
| 2021-02-10 | $12.70 | $13.64 | 702,900 | — | — |
| 2021-02-09 | $12.28 | $13.19 | 473,900 | — | — |
| 2021-02-08 | $12.57 | $13.50 | 514,200 | — | — |
| 2021-02-05 | $12.43 | $13.35 | 391,400 | — | — |
| 2021-02-04 | $12.53 | $13.46 | 555,000 | — | — |
| 2021-02-03 | $12.45 | $13.37 | 595,300 | — | — |
| 2021-02-02 | $12.41 | $13.33 | 304,200 | — | — |
| 2021-02-01 | $12.32 | $13.23 | 335,200 | — | — |
| 2021-01-29 | $12.01 | $12.90 | 669,900 | — | — |
| 2021-01-28 | $12.11 | $13.01 | 370,700 | — | — |
| 2021-01-27 | $12.21 | $13.11 | 554,000 | — | — |
| 2021-01-26 | $12.51 | $13.44 | 369,200 | — | — |
| 2021-01-25 | $12.30 | $13.21 | 344,600 | — | — |
| 2021-01-22 | $12.34 | $13.25 | 422,000 | — | — |
| 2021-01-21 | $12.31 | $13.22 | 526,000 | — | — |
| 2021-01-20 | $12.62 | $13.55 | 897,400 | — | — |
| 2021-01-19 | $12.73 | $13.67 | 460,400 | — | — |
| 2021-01-15 | $12.72 | $13.66 | 412,300 | — | — |
| 2021-01-14 | $12.87 | $13.82 | 389,100 | — | — |
| 2021-01-13 | $12.24 | $13.15 | 579,700 | — | — |
| 2021-01-12 | $12.34 | $13.25 | 375,500 | — | — |
| 2021-01-11 | $12.56 | $13.49 | 398,200 | — | — |
| 2021-01-08 | $12.87 | $13.82 | 391,500 | — | — |
| 2021-01-07 | $12.81 | $13.76 | 504,900 | — | — |
| 2021-01-06 | $12.73 | $13.67 | 625,700 | — | — |
| 2021-01-05 | $12.51 | $13.44 | 374,200 | — | — |
| 2021-01-04 | $12.48 | $13.40 | 927,800 | — | — |