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
- 2003-12-09 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 | $15.01 | $31.71 | 134,800 | — | — |
| 2021-12-30 | $14.81 | $31.28 | 149,500 | — | — |
| 2021-12-29 | $15.01 | $31.71 | 268,900 | — | — |
| 2021-12-28 | $14.89 | $31.45 | 110,000 | — | — |
| 2021-12-27 | $14.90 | $31.47 | 136,900 | — | — |
| 2021-12-23 | $14.68 | $31.01 | 81,400 | — | — |
| 2021-12-22 | $14.52 | $30.67 | 102,900 | — | — |
| 2021-12-21 | $14.51 | $30.65 | 106,200 | — | — |
| 2021-12-20 | $14.36 | $30.33 | 173,300 | — | — |
| 2021-12-17 | $14.75 | $31.16 | 215,200 | — | — |
| 2021-12-16 | $14.84 | $31.35 | 165,900 | — | — |
| 2021-12-15 | $14.71 | $31.07 | 270,800 | — | — |
| 2021-12-14 | $14.39 | $30.40 | 355,200 | — | — |
| 2021-12-13 | $14.34 | $30.29 | 185,100 | — | — |
| 2021-12-10 | $14.57 | $30.78 | 104,500 | — | — |
| 2021-12-09 | $14.58 | $30.80 | 132,000 | — | — |
| 2021-12-08 | $14.63 | $30.90 | 118,500 | — | — |
| 2021-12-07 | $14.49 | $30.61 | 146,700 | — | — |
| 2021-12-06 | $14.43 | $30.48 | 157,800 | — | — |
| 2021-12-03 | $14.24 | $30.08 | 149,300 | — | — |
| 2021-12-02 | $14.24 | $30.08 | 136,700 | — | — |
| 2021-12-01 | $13.91 | $29.38 | 152,300 | — | — |
| 2021-11-30 | $14.00 | $29.19 | 173,300 | — | — |
| 2021-11-29 | $14.48 | $30.19 | 145,100 | — | — |
| 2021-11-26 | $14.45 | $30.13 | 101,800 | — | — |
| 2021-11-24 | $14.90 | $31.07 | 129,400 | — | — |
| 2021-11-23 | $14.92 | $31.11 | 129,300 | — | — |
| 2021-11-22 | $14.77 | $30.80 | 245,300 | — | — |
| 2021-11-19 | $13.92 | $29.03 | 62,400 | — | — |
| 2021-11-18 | $14.03 | $29.26 | 81,400 | — | — |
| 2021-11-17 | $14.12 | $29.44 | 84,700 | — | — |
| 2021-11-16 | $14.28 | $29.78 | 96,400 | — | — |
| 2021-11-15 | $14.65 | $30.55 | 99,400 | — | — |
| 2021-11-12 | $14.79 | $30.84 | 155,800 | — | — |
| 2021-11-11 | $14.54 | $30.32 | 57,000 | — | — |
| 2021-11-10 | $14.18 | $29.57 | 62,100 | — | — |
| 2021-11-09 | $14.18 | $29.57 | 110,900 | — | — |
| 2021-11-08 | $14.11 | $29.42 | 86,200 | — | — |
| 2021-11-05 | $14.40 | $30.03 | 132,000 | — | — |
| 2021-11-04 | $13.86 | $28.90 | 120,400 | — | — |
| 2021-11-03 | $13.80 | $28.78 | 125,500 | — | — |
| 2021-11-02 | $13.36 | $27.86 | 64,100 | — | — |
| 2021-11-01 | $13.31 | $27.75 | 62,400 | — | — |
| 2021-10-29 | $13.03 | $27.17 | 65,200 | — | — |
| 2021-10-28 | $13.14 | $27.40 | 56,200 | — | — |
| 2021-10-27 | $12.94 | $26.98 | 78,500 | — | — |
| 2021-10-26 | $13.38 | $27.90 | 73,400 | — | — |
| 2021-10-25 | $13.41 | $27.96 | 74,900 | — | — |
| 2021-10-22 | $13.17 | $27.46 | 54,600 | — | — |
| 2021-10-21 | $13.15 | $27.42 | 74,100 | — | — |
| 2021-10-20 | $13.18 | $27.48 | 48,800 | — | — |
| 2021-10-19 | $13.04 | $27.19 | 48,200 | — | — |
| 2021-10-18 | $13.10 | $27.32 | 170,100 | — | — |
| 2021-10-15 | $13.22 | $27.57 | 146,500 | — | — |
| 2021-10-14 | $13.37 | $27.88 | 95,100 | — | — |
| 2021-10-13 | $12.93 | $26.96 | 65,500 | — | — |
| 2021-10-12 | $12.92 | $26.94 | 41,900 | — | — |
| 2021-10-11 | $13.00 | $27.11 | 74,700 | — | — |
| 2021-10-08 | $12.83 | $26.75 | 94,200 | — | — |
| 2021-10-07 | $12.85 | $26.80 | 94,800 | — | — |
| 2021-10-06 | $12.68 | $26.44 | 117,600 | — | — |
| 2021-10-05 | $12.80 | $26.69 | 69,600 | — | — |
| 2021-10-04 | $12.77 | $26.63 | 88,700 | — | — |
| 2021-10-01 | $12.71 | $26.50 | 79,200 | — | — |
| 2021-09-30 | $12.41 | $25.88 | 72,100 | — | — |
| 2021-09-29 | $12.66 | $26.40 | 70,800 | — | — |
| 2021-09-28 | $12.81 | $26.71 | 114,700 | — | — |
| 2021-09-27 | $12.83 | $26.75 | 187,300 | — | — |
| 2021-09-24 | $12.43 | $25.92 | 130,200 | — | — |
| 2021-09-23 | $12.55 | $26.17 | 165,500 | — | — |
| 2021-09-22 | $12.27 | $25.59 | 86,800 | — | — |
| 2021-09-21 | $12.19 | $25.42 | 119,400 | — | — |
| 2021-09-20 | $12.27 | $25.59 | 255,100 | — | — |
| 2021-09-17 | $12.85 | $26.80 | 892,600 | — | — |
| 2021-09-16 | $12.91 | $26.92 | 133,300 | — | — |
| 2021-09-15 | $13.32 | $27.78 | 288,300 | — | — |
| 2021-09-14 | $12.78 | $26.65 | 164,700 | — | — |
| 2021-09-13 | $12.97 | $27.05 | 352,300 | — | — |
| 2021-09-10 | $12.49 | $26.04 | 103,600 | — | — |
| 2021-09-09 | $12.60 | $26.27 | 89,700 | — | — |
| 2021-09-08 | $12.57 | $26.21 | 357,300 | — | — |
| 2021-09-07 | $12.87 | $26.84 | 84,400 | — | — |
| 2021-09-03 | $12.86 | $26.82 | 85,900 | — | — |
| 2021-09-02 | $12.92 | $26.94 | 141,600 | — | — |
| 2021-09-01 | $12.90 | $26.90 | 121,400 | — | — |
| 2021-08-31 | $13.24 | $27.23 | 292,300 | — | — |
| 2021-08-30 | $13.45 | $27.67 | 128,300 | — | — |
| 2021-08-27 | $13.56 | $27.89 | 124,900 | — | — |
| 2021-08-26 | $13.18 | $27.11 | 97,300 | — | — |
| 2021-08-25 | $13.35 | $27.46 | 133,900 | — | — |
| 2021-08-24 | $13.08 | $26.90 | 104,700 | — | — |
| 2021-08-23 | $12.97 | $26.68 | 160,800 | — | — |
| 2021-08-20 | $12.68 | $26.08 | 97,000 | — | — |
| 2021-08-19 | $12.51 | $25.73 | 126,600 | — | — |
| 2021-08-18 | $12.61 | $25.94 | 131,100 | — | — |
| 2021-08-17 | $12.70 | $26.12 | 144,300 | — | — |
| 2021-08-16 | $12.62 | $25.96 | 152,500 | — | — |
| 2021-08-13 | $13.10 | $26.95 | 110,000 | — | — |
| 2021-08-12 | $12.90 | $26.53 | 126,000 | — | — |
| 2021-08-11 | $13.13 | $27.01 | 184,600 | — | — |
| 2021-08-10 | $13.11 | $26.97 | 86,800 | — | — |
| 2021-08-09 | $13.05 | $26.84 | 149,000 | — | — |
| 2021-08-06 | $13.09 | $26.92 | 104,200 | — | — |
| 2021-08-05 | $12.91 | $26.55 | 188,200 | — | — |
| 2021-08-04 | $13.24 | $27.23 | 83,400 | — | — |
| 2021-08-03 | $13.78 | $28.34 | 139,300 | — | — |
| 2021-08-02 | $13.78 | $28.34 | 131,300 | — | — |
| 2021-07-30 | $13.91 | $28.61 | 98,500 | — | — |
| 2021-07-29 | $13.98 | $28.76 | 183,700 | — | — |
| 2021-07-28 | $14.11 | $29.02 | 66,000 | — | — |
| 2021-07-27 | $13.95 | $28.69 | 128,700 | — | — |
| 2021-07-26 | $13.92 | $28.63 | 60,300 | — | — |
| 2021-07-23 | $13.70 | $28.18 | 109,200 | — | — |
| 2021-07-22 | $13.72 | $28.22 | 100,900 | — | — |
| 2021-07-21 | $13.70 | $28.18 | 88,600 | — | — |
| 2021-07-20 | $13.53 | $27.83 | 102,100 | — | — |
| 2021-07-19 | $13.43 | $27.62 | 121,400 | — | — |
| 2021-07-16 | $13.89 | $28.57 | 141,100 | — | — |
| 2021-07-15 | $14.19 | $29.19 | 114,700 | — | — |
| 2021-07-14 | $14.04 | $28.88 | 60,100 | — | — |
| 2021-07-13 | $14.16 | $29.13 | 124,300 | — | — |
| 2021-07-12 | $14.28 | $29.37 | 149,200 | — | — |
| 2021-07-09 | $14.10 | $29.00 | 156,300 | — | — |
| 2021-07-08 | $13.62 | $28.02 | 153,500 | — | — |
| 2021-07-07 | $13.97 | $28.73 | 148,800 | — | — |
| 2021-07-06 | $13.83 | $28.45 | 143,700 | — | — |
| 2021-07-02 | $14.17 | $29.15 | 105,200 | — | — |
| 2021-07-01 | $14.27 | $29.35 | 131,700 | — | — |
| 2021-06-30 | $14.32 | $29.45 | 148,900 | — | — |
| 2021-06-29 | $14.18 | $29.17 | 123,200 | — | — |
| 2021-06-28 | $14.32 | $29.45 | 167,900 | — | — |
| 2021-06-25 | $14.61 | $30.05 | 408,800 | — | — |
| 2021-06-24 | $14.63 | $30.09 | 113,600 | — | — |
| 2021-06-23 | $14.54 | $29.91 | 153,300 | — | — |
| 2021-06-22 | $14.66 | $30.15 | 102,000 | — | — |
| 2021-06-21 | $14.73 | $30.30 | 134,200 | — | — |
| 2021-06-18 | $14.44 | $29.70 | 247,100 | — | — |
| 2021-06-17 | $14.61 | $30.05 | 195,600 | — | — |
| 2021-06-16 | $15.45 | $31.78 | 261,200 | — | — |
| 2021-06-15 | $15.16 | $31.18 | 178,900 | — | — |
| 2021-06-14 | $15.16 | $31.18 | 72,000 | — | — |
| 2021-06-11 | $15.46 | $31.80 | 76,200 | — | — |
| 2021-06-10 | $15.34 | $31.55 | 101,200 | — | — |
| 2021-06-09 | $15.53 | $31.94 | 148,900 | — | — |
| 2021-06-08 | $15.61 | $32.11 | 154,500 | — | — |
| 2021-06-07 | $15.70 | $32.29 | 186,400 | — | — |
| 2021-06-04 | $16.32 | $33.57 | 162,900 | — | — |
| 2021-06-03 | $16.50 | $33.57 | 209,800 | — | — |
| 2021-06-02 | $16.44 | $33.45 | 181,900 | — | — |
| 2021-06-01 | $16.76 | $34.10 | 183,500 | — | — |
| 2021-05-28 | $16.24 | $33.04 | 177,900 | — | — |
| 2021-05-27 | $16.33 | $33.22 | 86,200 | — | — |
| 2021-05-26 | $16.31 | $33.18 | 164,400 | — | — |
| 2021-05-25 | $16.25 | $33.06 | 164,600 | — | — |
| 2021-05-24 | $16.99 | $34.57 | 209,400 | — | — |
| 2021-05-21 | $16.81 | $34.20 | 204,200 | — | — |
| 2021-05-20 | $16.56 | $33.69 | 114,600 | — | — |
| 2021-05-19 | $16.66 | $33.89 | 73,700 | — | — |
| 2021-05-18 | $16.99 | $34.57 | 110,000 | — | — |
| 2021-05-17 | $17.35 | $35.30 | 114,100 | — | — |
| 2021-05-14 | $17.21 | $35.01 | 86,500 | — | — |
| 2021-05-13 | $17.11 | $34.81 | 95,800 | — | — |
| 2021-05-12 | $16.59 | $33.75 | 127,700 | — | — |
| 2021-05-11 | $17.33 | $35.26 | 108,500 | — | — |
| 2021-05-10 | $17.29 | $35.18 | 317,500 | — | — |
| 2021-05-07 | $17.55 | $35.70 | 143,200 | — | — |
| 2021-05-06 | $17.54 | $35.68 | 284,400 | — | — |
| 2021-05-05 | $18.27 | $37.17 | 159,300 | — | — |
| 2021-05-04 | $17.56 | $35.73 | 140,000 | — | — |
| 2021-05-03 | $17.45 | $35.50 | 129,800 | — | — |
| 2021-04-30 | $17.00 | $34.59 | 128,500 | — | — |
| 2021-04-29 | $17.47 | $35.54 | 106,700 | — | — |
| 2021-04-28 | $17.46 | $35.52 | 79,000 | — | — |
| 2021-04-27 | $17.51 | $35.62 | 117,700 | — | — |
| 2021-04-26 | $17.42 | $35.44 | 114,700 | — | — |
| 2021-04-23 | $17.21 | $35.01 | 118,300 | — | — |
| 2021-04-22 | $16.85 | $34.28 | 81,400 | — | — |
| 2021-04-21 | $17.26 | $35.11 | 103,000 | — | — |
| 2021-04-20 | $16.87 | $34.32 | 125,300 | — | — |
| 2021-04-19 | $17.22 | $35.03 | 169,000 | — | — |
| 2021-04-16 | $16.82 | $34.22 | 149,700 | — | — |
| 2021-04-15 | $16.47 | $33.51 | 173,000 | — | — |
| 2021-04-14 | $16.22 | $33.00 | 150,900 | — | — |
| 2021-04-13 | $15.95 | $32.45 | 107,100 | — | — |
| 2021-04-12 | $16.09 | $32.73 | 216,500 | — | — |
| 2021-04-09 | $15.74 | $32.02 | 141,000 | — | — |
| 2021-04-08 | $15.80 | $32.14 | 408,200 | — | — |
| 2021-04-07 | $15.75 | $32.04 | 104,700 | — | — |
| 2021-04-06 | $15.91 | $32.37 | 222,400 | — | — |
| 2021-04-05 | $15.84 | $32.23 | 136,700 | — | — |
| 2021-04-01 | $15.44 | $31.41 | 115,900 | — | — |
| 2021-03-31 | $15.30 | $31.13 | 245,200 | — | — |
| 2021-03-30 | $15.28 | $31.09 | 203,900 | — | — |
| 2021-03-29 | $15.29 | $31.11 | 145,900 | — | — |
| 2021-03-26 | $15.49 | $31.51 | 233,100 | — | — |
| 2021-03-25 | $14.89 | $30.29 | 126,700 | — | — |
| 2021-03-24 | $14.46 | $29.42 | 250,300 | — | — |
| 2021-03-23 | $14.57 | $29.64 | 168,900 | — | — |
| 2021-03-22 | $15.33 | $31.19 | 126,200 | — | — |
| 2021-03-19 | $15.53 | $31.60 | 342,200 | — | — |
| 2021-03-18 | $15.43 | $31.39 | 243,500 | — | — |
| 2021-03-17 | $15.05 | $30.62 | 223,300 | — | — |
| 2021-03-16 | $14.60 | $29.70 | 162,500 | — | — |
| 2021-03-15 | $14.58 | $29.66 | 161,900 | — | — |
| 2021-03-12 | $15.09 | $30.70 | 162,700 | — | — |
| 2021-03-11 | $15.16 | $30.84 | 192,400 | — | — |
| 2021-03-10 | $15.62 | $31.78 | 233,200 | — | — |
| 2021-03-09 | $15.00 | $30.52 | 304,200 | — | — |
| 2021-03-08 | $15.13 | $30.78 | 299,600 | — | — |
| 2021-03-05 | $15.49 | $31.15 | 229,000 | — | — |
| 2021-03-04 | $14.67 | $29.50 | 252,600 | — | — |
| 2021-03-03 | $14.88 | $29.92 | 249,500 | — | — |
| 2021-03-02 | $14.94 | $30.04 | 291,500 | — | — |
| 2021-03-01 | $14.93 | $30.02 | 220,300 | — | — |
| 2021-02-26 | $14.45 | $29.06 | 128,800 | — | — |
| 2021-02-25 | $14.63 | $29.42 | 153,000 | — | — |
| 2021-02-24 | $14.95 | $30.06 | 172,800 | — | — |
| 2021-02-23 | $14.54 | $29.24 | 161,200 | — | — |
| 2021-02-22 | $14.62 | $29.40 | 165,800 | — | — |
| 2021-02-19 | $14.47 | $29.10 | 113,800 | — | — |
| 2021-02-18 | $13.98 | $28.11 | 195,100 | — | — |
| 2021-02-17 | $14.23 | $28.61 | 150,800 | — | — |
| 2021-02-16 | $14.72 | $29.60 | 190,300 | — | — |
| 2021-02-12 | $14.78 | $29.72 | 94,900 | — | — |
| 2021-02-11 | $14.96 | $30.08 | 144,000 | — | — |
| 2021-02-10 | $14.95 | $30.06 | 134,100 | — | — |
| 2021-02-09 | $14.92 | $30.00 | 195,200 | — | — |
| 2021-02-08 | $14.92 | $30.00 | 163,600 | — | — |
| 2021-02-05 | $14.97 | $30.10 | 129,000 | — | — |
| 2021-02-04 | $14.69 | $29.54 | 98,100 | — | — |
| 2021-02-03 | $14.60 | $29.36 | 94,100 | — | — |
| 2021-02-02 | $14.51 | $29.18 | 117,300 | — | — |
| 2021-02-01 | $14.54 | $29.24 | 90,600 | — | — |
| 2021-01-29 | $14.16 | $28.47 | 164,600 | — | — |
| 2021-01-28 | $14.78 | $29.72 | 147,300 | — | — |
| 2021-01-27 | $14.58 | $29.32 | 176,300 | — | — |
| 2021-01-26 | $14.95 | $30.06 | 87,700 | — | — |
| 2021-01-25 | $15.05 | $30.26 | 116,400 | — | — |
| 2021-01-22 | $15.37 | $30.91 | 100,700 | — | — |
| 2021-01-21 | $15.14 | $30.44 | 92,600 | — | — |
| 2021-01-20 | $15.36 | $30.89 | 95,700 | — | — |
| 2021-01-19 | $15.26 | $30.69 | 115,900 | — | — |
| 2021-01-15 | $15.02 | $30.20 | 137,800 | — | — |
| 2021-01-14 | $15.23 | $30.62 | 93,400 | — | — |
| 2021-01-13 | $15.39 | $30.95 | 128,000 | — | — |
| 2021-01-12 | $15.95 | $32.07 | 119,600 | — | — |
| 2021-01-11 | $15.65 | $31.47 | 90,500 | — | — |
| 2021-01-08 | $15.41 | $30.99 | 183,000 | — | — |
| 2021-01-07 | $15.82 | $31.81 | 163,400 | — | — |
| 2021-01-06 | $16.08 | $32.33 | 194,900 | — | — |
| 2021-01-05 | $15.23 | $30.62 | 153,500 | — | — |
| 2021-01-04 | $14.76 | $29.68 | 151,900 | — | — |