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
- 2003-10-07 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 | $15.00 | $17.31 | 72,200 | — | — |
| 2021-12-30 | $15.75 | $18.17 | 71,400 | — | — |
| 2021-12-29 | $16.05 | $18.52 | 28,800 | — | — |
| 2021-12-28 | $16.04 | $18.51 | 21,500 | — | — |
| 2021-12-27 | $15.96 | $18.41 | 105,600 | — | — |
| 2021-12-23 | $15.31 | $17.66 | 28,000 | — | — |
| 2021-12-22 | $15.39 | $17.67 | 29,200 | — | — |
| 2021-12-21 | $15.06 | $17.29 | 332,700 | — | — |
| 2021-12-20 | $14.58 | $16.74 | 35,100 | — | — |
| 2021-12-17 | $15.27 | $17.53 | 43,500 | — | — |
| 2021-12-16 | $15.11 | $17.35 | 522,400 | — | — |
| 2021-12-15 | $14.57 | $16.73 | 40,000 | — | — |
| 2021-12-14 | $14.66 | $16.83 | 56,500 | — | — |
| 2021-12-13 | $14.96 | $17.18 | 22,800 | — | — |
| 2021-12-10 | $15.25 | $17.51 | 16,900 | — | — |
| 2021-12-09 | $15.52 | $17.82 | 14,200 | — | — |
| 2021-12-08 | $15.64 | $17.96 | 11,600 | — | — |
| 2021-12-07 | $15.31 | $17.58 | 14,400 | — | — |
| 2021-12-06 | $15.21 | $17.46 | 53,400 | — | — |
| 2021-12-03 | $15.09 | $17.33 | 19,900 | — | — |
| 2021-12-02 | $14.95 | $17.17 | 31,300 | — | — |
| 2021-12-01 | $14.89 | $17.10 | 59,700 | — | — |
| 2021-11-30 | $14.62 | $16.79 | 33,000 | — | — |
| 2021-11-29 | $14.86 | $17.06 | 33,100 | — | — |
| 2021-11-26 | $15.54 | $17.84 | 28,600 | — | — |
| 2021-11-24 | $16.63 | $19.09 | 17,700 | — | — |
| 2021-11-23 | $16.16 | $18.55 | 20,100 | — | — |
| 2021-11-22 | $15.82 | $18.16 | 16,600 | — | — |
| 2021-11-19 | $15.41 | $17.69 | 12,100 | — | — |
| 2021-11-18 | $15.50 | $17.80 | 20,600 | — | — |
| 2021-11-17 | $15.44 | $17.73 | 30,800 | — | — |
| 2021-11-16 | $15.52 | $17.82 | 51,900 | — | — |
| 2021-11-15 | $16.64 | $19.11 | 21,900 | — | — |
| 2021-11-12 | $16.47 | $18.91 | 12,000 | — | — |
| 2021-11-11 | $16.08 | $18.46 | 15,100 | — | — |
| 2021-11-10 | $16.19 | $18.59 | 11,100 | — | — |
| 2021-11-09 | $16.26 | $18.67 | 30,200 | — | — |
| 2021-11-08 | $16.52 | $18.97 | 17,300 | — | — |
| 2021-11-05 | $16.56 | $19.01 | 41,700 | — | — |
| 2021-11-04 | $16.12 | $18.51 | 12,200 | — | — |
| 2021-11-03 | $16.08 | $18.46 | 15,900 | — | — |
| 2021-11-02 | $15.75 | $18.08 | 20,900 | — | — |
| 2021-11-01 | $16.25 | $18.66 | 19,700 | — | — |
| 2021-10-29 | $16.13 | $18.52 | 19,600 | — | — |
| 2021-10-28 | $16.16 | $18.55 | 11,000 | — | — |
| 2021-10-27 | $15.86 | $18.21 | 18,400 | — | — |
| 2021-10-26 | $15.73 | $18.06 | 20,500 | — | — |
| 2021-10-25 | $16.15 | $18.54 | 20,500 | — | — |
| 2021-10-22 | $15.74 | $18.07 | 8,200 | — | — |
| 2021-10-21 | $15.69 | $18.01 | 11,300 | — | — |
| 2021-10-20 | $15.66 | $17.98 | 11,600 | — | — |
| 2021-10-19 | $15.75 | $18.08 | 13,300 | — | — |
| 2021-10-18 | $16.02 | $18.39 | 21,300 | — | — |
| 2021-10-15 | $16.10 | $18.49 | 31,800 | — | — |
| 2021-10-14 | $16.14 | $18.53 | 20,300 | — | — |
| 2021-10-13 | $15.98 | $18.35 | 21,500 | — | — |
| 2021-10-12 | $16.00 | $18.37 | 14,600 | — | — |
| 2021-10-11 | $15.73 | $18.06 | 17,300 | — | — |
| 2021-10-08 | $15.66 | $17.98 | 9,300 | — | — |
| 2021-10-07 | $15.74 | $18.07 | 22,400 | — | — |
| 2021-10-06 | $15.64 | $17.87 | 28,400 | — | — |
| 2021-10-05 | $16.38 | $18.72 | 15,000 | — | — |
| 2021-10-04 | $15.99 | $18.27 | 21,100 | — | — |
| 2021-10-01 | $16.16 | $18.47 | 20,200 | — | — |
| 2021-09-30 | $16.17 | $18.48 | 40,200 | — | — |
| 2021-09-29 | $15.84 | $18.10 | 20,300 | — | — |
| 2021-09-28 | $15.46 | $17.67 | 18,100 | — | — |
| 2021-09-27 | $15.55 | $17.77 | 44,100 | — | — |
| 2021-09-24 | $15.34 | $17.53 | 17,000 | — | — |
| 2021-09-23 | $15.75 | $18.00 | 25,900 | — | — |
| 2021-09-22 | $15.22 | $17.39 | 20,500 | — | — |
| 2021-09-21 | $15.29 | $17.47 | 17,200 | — | — |
| 2021-09-20 | $15.35 | $17.54 | 48,500 | — | — |
| 2021-09-17 | $15.29 | $17.47 | 234,900 | — | — |
| 2021-09-16 | $15.18 | $17.35 | 39,200 | — | — |
| 2021-09-15 | $15.56 | $17.78 | 52,800 | — | — |
| 2021-09-14 | $15.33 | $17.52 | 55,600 | — | — |
| 2021-09-13 | $15.49 | $17.70 | 38,900 | — | — |
| 2021-09-10 | $15.60 | $17.83 | 20,100 | — | — |
| 2021-09-09 | $15.55 | $17.77 | 47,300 | — | — |
| 2021-09-08 | $15.77 | $18.02 | 26,500 | — | — |
| 2021-09-07 | $15.55 | $17.77 | 29,900 | — | — |
| 2021-09-03 | $16.25 | $18.57 | 12,900 | — | — |
| 2021-09-02 | $16.14 | $18.44 | 11,900 | — | — |
| 2021-09-01 | $16.08 | $18.37 | 21,700 | — | — |
| 2021-08-31 | $16.45 | $18.80 | 18,900 | — | — |
| 2021-08-30 | $16.10 | $18.40 | 20,700 | — | — |
| 2021-08-27 | $16.60 | $18.97 | 44,500 | — | — |
| 2021-08-26 | $16.37 | $18.71 | 56,700 | — | — |
| 2021-08-25 | $16.53 | $18.89 | 49,400 | — | — |
| 2021-08-24 | $17.02 | $19.45 | 16,800 | — | — |
| 2021-08-23 | $17.52 | $20.02 | 13,700 | — | — |
| 2021-08-20 | $16.91 | $19.32 | 26,600 | — | — |
| 2021-08-19 | $16.89 | $19.30 | 15,700 | — | — |
| 2021-08-18 | $16.80 | $19.20 | 16,000 | — | — |
| 2021-08-17 | $16.94 | $19.36 | 19,400 | — | — |
| 2021-08-16 | $17.18 | $19.63 | 18,600 | — | — |
| 2021-08-13 | $17.20 | $19.65 | 10,000 | — | — |
| 2021-08-12 | $17.35 | $19.83 | 18,500 | — | — |
| 2021-08-11 | $17.93 | $20.49 | 9,800 | — | — |
| 2021-08-10 | $17.63 | $20.15 | 7,700 | — | — |
| 2021-08-09 | $17.37 | $19.85 | 11,800 | — | — |
| 2021-08-06 | $17.34 | $19.81 | 14,600 | — | — |
| 2021-08-05 | $17.50 | $20.00 | 11,600 | — | — |
| 2021-08-04 | $17.48 | $19.97 | 21,800 | — | — |
| 2021-08-03 | $18.03 | $20.60 | 16,700 | — | — |
| 2021-08-02 | $17.92 | $20.48 | 21,700 | — | — |
| 2021-07-30 | $17.91 | $20.46 | 18,500 | — | — |
| 2021-07-29 | $17.66 | $20.18 | 16,700 | — | — |
| 2021-07-28 | $17.84 | $20.38 | 24,800 | — | — |
| 2021-07-27 | $17.88 | $20.43 | 16,700 | — | — |
| 2021-07-26 | $17.92 | $20.48 | 47,800 | — | — |
| 2021-07-23 | $17.79 | $20.33 | 13,000 | — | — |
| 2021-07-22 | $17.81 | $20.35 | 23,900 | — | — |
| 2021-07-21 | $18.02 | $20.59 | 14,500 | — | — |
| 2021-07-20 | $18.19 | $20.78 | 50,300 | — | — |
| 2021-07-19 | $17.81 | $20.35 | 22,600 | — | — |
| 2021-07-16 | $17.93 | $20.49 | 35,000 | — | — |
| 2021-07-15 | $18.02 | $20.59 | 28,400 | — | — |
| 2021-07-14 | $17.40 | $19.88 | 21,200 | — | — |
| 2021-07-13 | $17.38 | $19.86 | 18,600 | — | — |
| 2021-07-12 | $17.81 | $20.35 | 18,500 | — | — |
| 2021-07-09 | $17.60 | $20.11 | 18,600 | — | — |
| 2021-07-08 | $17.11 | $19.55 | 21,800 | — | — |
| 2021-07-07 | $17.39 | $19.87 | 17,900 | — | — |
| 2021-07-06 | $17.31 | $19.78 | 37,700 | — | — |
| 2021-07-02 | $17.52 | $20.02 | 42,000 | — | — |
| 2021-07-01 | $17.92 | $20.39 | 21,900 | — | — |
| 2021-06-30 | $17.55 | $19.97 | 38,000 | — | — |
| 2021-06-29 | $17.64 | $20.07 | 25,600 | — | — |
| 2021-06-28 | $18.00 | $20.48 | 41,400 | — | — |
| 2021-06-25 | $17.85 | $20.31 | 135,800 | — | — |
| 2021-06-24 | $18.90 | $21.51 | 26,900 | — | — |
| 2021-06-23 | $18.41 | $20.95 | 30,300 | — | — |
| 2021-06-22 | $18.34 | $20.87 | 24,400 | — | — |
| 2021-06-21 | $18.33 | $20.86 | 23,100 | — | — |
| 2021-06-18 | $18.07 | $20.56 | 77,700 | — | — |
| 2021-06-17 | $18.64 | $21.21 | 34,200 | — | — |
| 2021-06-16 | $18.55 | $21.11 | 43,800 | — | — |
| 2021-06-15 | $19.03 | $21.65 | 26,000 | — | — |
| 2021-06-14 | $18.78 | $21.37 | 30,800 | — | — |
| 2021-06-11 | $18.99 | $21.61 | 53,500 | — | — |
| 2021-06-10 | $19.44 | $22.12 | 30,000 | — | — |
| 2021-06-09 | $19.73 | $22.45 | 78,200 | — | — |
| 2021-06-08 | $20.32 | $23.12 | 87,700 | — | — |
| 2021-06-07 | $19.35 | $22.02 | 22,000 | — | — |
| 2021-06-04 | $19.39 | $22.06 | 42,300 | — | — |
| 2021-06-03 | $19.36 | $22.03 | 23,200 | — | — |
| 2021-06-02 | $19.16 | $21.80 | 19,400 | — | — |
| 2021-06-01 | $19.06 | $21.69 | 28,000 | — | — |
| 2021-05-28 | $18.79 | $21.38 | 26,600 | — | — |
| 2021-05-27 | $18.15 | $20.65 | 71,500 | — | — |
| 2021-05-26 | $18.33 | $20.86 | 21,900 | — | — |
| 2021-05-25 | $18.21 | $20.72 | 23,300 | — | — |
| 2021-05-24 | $18.75 | $21.34 | 25,800 | — | — |
| 2021-05-21 | $18.76 | $21.35 | 43,300 | — | — |
| 2021-05-20 | $18.51 | $21.06 | 21,700 | — | — |
| 2021-05-19 | $18.46 | $21.01 | 19,100 | — | — |
| 2021-05-18 | $18.58 | $21.14 | 18,600 | — | — |
| 2021-05-17 | $18.85 | $21.45 | 20,200 | — | — |
| 2021-05-14 | $19.12 | $21.76 | 52,100 | — | — |
| 2021-05-13 | $18.78 | $21.37 | 22,000 | — | — |
| 2021-05-12 | $18.49 | $21.04 | 60,500 | — | — |
| 2021-05-11 | $18.50 | $21.05 | 32,000 | — | — |
| 2021-05-10 | $18.77 | $21.36 | 31,100 | — | — |
| 2021-05-07 | $18.78 | $21.37 | 23,200 | — | — |
| 2021-05-06 | $18.86 | $21.46 | 53,900 | — | — |
| 2021-05-05 | $18.84 | $21.44 | 46,100 | — | — |
| 2021-05-04 | $18.47 | $21.02 | 29,900 | — | — |
| 2021-05-03 | $18.53 | $21.08 | 46,100 | — | — |
| 2021-04-30 | $18.06 | $20.55 | 57,800 | — | — |
| 2021-04-29 | $18.02 | $20.50 | 29,200 | — | — |
| 2021-04-28 | $17.80 | $20.25 | 47,400 | — | — |
| 2021-04-27 | $17.68 | $20.12 | 34,700 | — | — |
| 2021-04-26 | $17.58 | $20.00 | 26,000 | — | — |
| 2021-04-23 | $17.43 | $19.83 | 23,100 | — | — |
| 2021-04-22 | $17.12 | $19.48 | 26,200 | — | — |
| 2021-04-21 | $17.53 | $19.95 | 40,300 | — | — |
| 2021-04-20 | $17.20 | $19.57 | 37,900 | — | — |
| 2021-04-19 | $17.51 | $19.92 | 75,800 | — | — |
| 2021-04-16 | $17.57 | $19.99 | 38,000 | — | — |
| 2021-04-15 | $17.85 | $20.31 | 40,000 | — | — |
| 2021-04-14 | $18.25 | $20.77 | 44,800 | — | — |
| 2021-04-13 | $18.21 | $20.72 | 133,300 | — | — |
| 2021-04-12 | $17.34 | $19.73 | 47,100 | — | — |
| 2021-04-09 | $17.41 | $19.81 | 73,700 | — | — |
| 2021-04-08 | $17.02 | $19.37 | 94,900 | — | — |
| 2021-04-07 | $17.00 | $19.34 | 73,600 | — | — |
| 2021-04-06 | $17.25 | $19.63 | 82,000 | — | — |
| 2021-04-05 | $17.41 | $19.81 | 48,600 | — | — |
| 2021-04-01 | $17.31 | $19.70 | 60,300 | — | — |
| 2021-03-31 | $17.50 | $19.83 | 68,100 | — | — |
| 2021-03-30 | $17.12 | $19.40 | 52,000 | — | — |
| 2021-03-29 | $17.29 | $19.59 | 60,100 | — | — |
| 2021-03-26 | $17.34 | $19.65 | 69,000 | — | — |
| 2021-03-25 | $16.60 | $18.81 | 70,100 | — | — |
| 2021-03-24 | $16.39 | $18.57 | 108,200 | — | — |
| 2021-03-23 | $16.16 | $18.31 | 133,400 | — | — |
| 2021-03-22 | $16.99 | $19.25 | 94,200 | — | — |
| 2021-03-19 | $17.22 | $19.51 | 347,300 | — | — |
| 2021-03-18 | $17.19 | $19.48 | 107,100 | — | — |
| 2021-03-17 | $17.24 | $19.53 | 129,000 | — | — |
| 2021-03-16 | $17.88 | $20.26 | 53,600 | — | — |
| 2021-03-15 | $18.41 | $20.86 | 66,800 | — | — |
| 2021-03-12 | $19.01 | $21.54 | 50,000 | — | — |
| 2021-03-11 | $18.33 | $20.77 | 61,000 | — | — |
| 2021-03-10 | $18.57 | $21.04 | 57,700 | — | — |
| 2021-03-09 | $18.53 | $20.99 | 49,800 | — | — |
| 2021-03-08 | $18.24 | $20.67 | 88,400 | — | — |
| 2021-03-05 | $16.90 | $19.15 | 137,000 | — | — |
| 2021-03-04 | $15.84 | $17.95 | 75,700 | — | — |
| 2021-03-03 | $16.09 | $18.23 | 38,500 | — | — |
| 2021-03-02 | $15.90 | $18.01 | 21,800 | — | — |
| 2021-03-01 | $15.83 | $17.94 | 43,900 | — | — |
| 2021-02-26 | $15.33 | $17.37 | 57,900 | — | — |
| 2021-02-25 | $15.38 | $17.43 | 49,500 | — | — |
| 2021-02-24 | $15.39 | $17.44 | 42,800 | — | — |
| 2021-02-23 | $15.39 | $17.44 | 36,900 | — | — |
| 2021-02-22 | $15.81 | $17.91 | 39,700 | — | — |
| 2021-02-19 | $15.23 | $17.26 | 76,900 | — | — |
| 2021-02-18 | $15.20 | $17.22 | 66,400 | — | — |
| 2021-02-17 | $15.95 | $18.07 | 32,600 | — | — |
| 2021-02-16 | $16.34 | $18.51 | 21,900 | — | — |
| 2021-02-12 | $16.01 | $18.14 | 36,700 | — | — |
| 2021-02-11 | $16.18 | $18.33 | 26,200 | — | — |
| 2021-02-10 | $16.13 | $18.28 | 26,000 | — | — |
| 2021-02-09 | $16.25 | $18.41 | 21,100 | — | — |
| 2021-02-08 | $16.10 | $18.24 | 39,200 | — | — |
| 2021-02-05 | $15.83 | $17.94 | 19,700 | — | — |
| 2021-02-04 | $15.65 | $17.73 | 59,900 | — | — |
| 2021-02-03 | $15.60 | $17.67 | 59,700 | — | — |
| 2021-02-02 | $15.70 | $17.79 | 40,400 | — | — |
| 2021-02-01 | $15.66 | $17.74 | 40,300 | — | — |
| 2021-01-29 | $15.97 | $18.09 | 71,100 | — | — |
| 2021-01-28 | $16.20 | $18.35 | 48,900 | — | — |
| 2021-01-27 | $16.20 | $18.35 | 56,900 | — | — |
| 2021-01-26 | $16.85 | $19.09 | 40,900 | — | — |
| 2021-01-25 | $17.02 | $19.28 | 135,800 | — | — |
| 2021-01-22 | $16.93 | $19.18 | 50,500 | — | — |
| 2021-01-21 | $16.53 | $18.73 | 52,600 | — | — |
| 2021-01-20 | $16.17 | $18.32 | 234,700 | — | — |
| 2021-01-19 | $15.40 | $17.45 | 74,000 | — | — |
| 2021-01-15 | $15.38 | $17.43 | 76,200 | — | — |
| 2021-01-14 | $15.83 | $17.94 | 85,100 | — | — |
| 2021-01-13 | $15.61 | $17.69 | 123,800 | — | — |
| 2021-01-12 | $16.05 | $18.18 | 121,900 | — | — |
| 2021-01-11 | $17.11 | $19.39 | 63,300 | — | — |
| 2021-01-08 | $17.29 | $19.59 | 30,900 | — | — |
| 2021-01-07 | $17.45 | $19.77 | 46,800 | — | — |
| 2021-01-06 | $17.41 | $19.73 | 60,800 | — | — |
| 2021-01-05 | $16.48 | $18.67 | 43,000 | — | — |
| 2021-01-04 | $16.38 | $18.56 | 44,800 | — | — |