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
- 2008-11-19 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 | $17.07 | $23.65 | 4,200 | — | — |
| 2021-12-30 | $17.10 | $23.70 | 1,500 | — | — |
| 2021-12-29 | $17.07 | $23.65 | 1,900 | — | — |
| 2021-12-28 | $17.01 | $23.57 | 5,700 | — | — |
| 2021-12-27 | $16.80 | $23.28 | 8,600 | — | — |
| 2021-12-23 | $16.60 | $23.00 | 8,000 | — | — |
| 2021-12-22 | $16.01 | $22.19 | 15,400 | — | — |
| 2021-12-21 | $16.00 | $22.17 | 8,400 | — | — |
| 2021-12-20 | $16.13 | $22.35 | 4,900 | — | — |
| 2021-12-17 | $16.25 | $22.52 | 5,700 | — | — |
| 2021-12-16 | $16.30 | $22.59 | 6,600 | — | — |
| 2021-12-15 | $16.48 | $22.84 | 20,800 | — | — |
| 2021-12-14 | $17.75 | $24.60 | 3,100 | — | — |
| 2021-12-13 | $17.11 | $23.71 | 5,500 | — | — |
| 2021-12-10 | $17.98 | $24.91 | 4,900 | — | — |
| 2021-12-09 | $17.05 | $23.63 | 2,300 | — | — |
| 2021-12-08 | $17.25 | $23.90 | 9,100 | — | — |
| 2021-12-07 | $17.35 | $24.04 | 3,700 | — | — |
| 2021-12-06 | $17.63 | $24.43 | 22,300 | — | — |
| 2021-12-03 | $17.22 | $23.86 | 45,700 | — | — |
| 2021-12-02 | $17.22 | $23.86 | 11,900 | — | — |
| 2021-12-01 | $17.00 | $23.56 | 1,700 | — | — |
| 2021-11-30 | $17.65 | $24.46 | 23,300 | — | — |
| 2021-11-29 | $18.04 | $25.00 | 10,700 | — | — |
| 2021-11-26 | $17.86 | $24.75 | 6,700 | — | — |
| 2021-11-24 | $19.02 | $26.36 | 1,600 | — | — |
| 2021-11-23 | $19.00 | $26.33 | 24,800 | — | — |
| 2021-11-22 | $19.71 | $27.31 | 9,700 | — | — |
| 2021-11-19 | $18.49 | $25.62 | 8,600 | — | — |
| 2021-11-18 | $19.00 | $26.33 | 28,600 | — | — |
| 2021-11-17 | $19.03 | $26.37 | 10,000 | — | — |
| 2021-11-16 | $19.45 | $26.95 | 13,800 | — | — |
| 2021-11-15 | $19.57 | $27.12 | 16,800 | — | — |
| 2021-11-12 | $19.68 | $27.27 | 13,200 | — | — |
| 2021-11-11 | $20.35 | $28.20 | 23,000 | — | — |
| 2021-11-10 | $20.00 | $27.71 | 36,800 | — | — |
| 2021-11-09 | $19.65 | $27.23 | 7,700 | — | — |
| 2021-11-08 | $19.40 | $26.88 | 31,200 | — | — |
| 2021-11-05 | $19.30 | $26.74 | 24,700 | — | — |
| 2021-11-04 | $19.14 | $26.52 | 31,100 | — | — |
| 2021-11-03 | $18.59 | $25.76 | 7,100 | — | — |
| 2021-11-02 | $19.05 | $26.40 | 14,400 | — | — |
| 2021-11-01 | $18.99 | $26.31 | 6,800 | — | — |
| 2021-10-29 | $18.54 | $25.69 | 3,200 | — | — |
| 2021-10-28 | $18.71 | $25.93 | 15,800 | — | — |
| 2021-10-27 | $19.00 | $26.33 | 35,300 | — | — |
| 2021-10-26 | $17.60 | $24.39 | 12,700 | — | — |
| 2021-10-25 | $17.50 | $24.25 | 10,900 | — | — |
| 2021-10-22 | $17.07 | $23.65 | 3,000 | — | — |
| 2021-10-21 | $17.07 | $23.65 | 3,000 | — | — |
| 2021-10-20 | $17.35 | $24.04 | 6,600 | — | — |
| 2021-10-19 | $17.43 | $24.15 | 29,400 | — | — |
| 2021-10-18 | $17.52 | $24.28 | 5,800 | — | — |
| 2021-10-15 | $17.42 | $24.14 | 8,300 | — | — |
| 2021-10-14 | $17.45 | $24.18 | 4,400 | — | — |
| 2021-10-13 | $17.12 | $23.72 | 2,600 | — | — |
| 2021-10-12 | $17.03 | $23.60 | 1,000 | — | — |
| 2021-10-11 | $17.06 | $23.64 | 5,700 | — | — |
| 2021-10-08 | $17.39 | $24.10 | 11,500 | — | — |
| 2021-10-07 | $16.85 | $23.35 | 1,400 | — | — |
| 2021-10-06 | $16.83 | $23.32 | 8,200 | — | — |
| 2021-10-05 | $17.41 | $24.13 | 1,300 | — | — |
| 2021-10-04 | $16.97 | $23.52 | 3,800 | — | — |
| 2021-10-01 | $17.01 | $23.57 | 2,500 | — | — |
| 2021-09-30 | $17.01 | $23.57 | 4,100 | — | — |
| 2021-09-29 | $17.40 | $24.11 | 8,400 | — | — |
| 2021-09-28 | $18.49 | $25.62 | 5,800 | — | — |
| 2021-09-27 | $18.36 | $25.44 | 10,700 | — | — |
| 2021-09-24 | $18.54 | $25.69 | 8,700 | — | — |
| 2021-09-23 | $18.80 | $26.05 | 30,100 | — | — |
| 2021-09-22 | $18.18 | $25.19 | 11,600 | — | — |
| 2021-09-21 | $17.76 | $24.61 | 11,300 | — | — |
| 2021-09-20 | $17.61 | $24.40 | 7,600 | — | — |
| 2021-09-17 | $19.09 | $26.45 | 26,200 | — | — |
| 2021-09-16 | $18.23 | $25.26 | 18,200 | — | — |
| 2021-09-15 | $17.00 | $23.56 | 8,100 | — | — |
| 2021-09-14 | $16.88 | $23.39 | 8,600 | — | — |
| 2021-09-13 | $16.84 | $23.34 | 5,600 | — | — |
| 2021-09-10 | $17.27 | $23.93 | 8,200 | — | — |
| 2021-09-09 | $17.55 | $24.32 | 4,300 | — | — |
| 2021-09-08 | $18.28 | $25.33 | 3,500 | — | — |
| 2021-09-07 | $17.76 | $24.61 | 5,400 | — | — |
| 2021-09-03 | $17.86 | $24.75 | 12,100 | — | — |
| 2021-09-02 | $17.37 | $24.07 | 6,500 | — | — |
| 2021-09-01 | $17.10 | $23.70 | 38,600 | — | — |
| 2021-08-31 | $17.44 | $24.17 | 11,000 | — | — |
| 2021-08-30 | $17.03 | $23.60 | 13,300 | — | — |
| 2021-08-27 | $17.01 | $23.57 | 15,800 | — | — |
| 2021-08-26 | $17.37 | $24.07 | 4,700 | — | — |
| 2021-08-25 | $17.02 | $23.58 | 15,400 | — | — |
| 2021-08-24 | $16.94 | $23.47 | 6,300 | — | — |
| 2021-08-23 | $16.87 | $23.38 | 19,100 | — | — |
| 2021-08-20 | $16.27 | $22.55 | 56,400 | — | — |
| 2021-08-19 | $15.80 | $21.89 | 13,700 | — | — |
| 2021-08-18 | $15.79 | $21.88 | 29,000 | — | — |
| 2021-08-17 | $16.00 | $22.17 | 6,300 | — | — |
| 2021-08-16 | $15.98 | $22.14 | 6,900 | — | — |
| 2021-08-13 | $16.23 | $22.49 | 19,100 | — | — |
| 2021-08-12 | $16.56 | $22.95 | 17,700 | — | — |
| 2021-08-11 | $16.69 | $23.13 | 20,400 | — | — |
| 2021-08-10 | $16.75 | $23.21 | 10,100 | — | — |
| 2021-08-09 | $17.17 | $23.79 | 9,800 | — | — |
| 2021-08-06 | $17.75 | $24.60 | 40,100 | — | — |
| 2021-08-05 | $17.45 | $24.18 | 5,800 | — | — |
| 2021-08-04 | $17.28 | $23.94 | 14,000 | — | — |
| 2021-08-03 | $17.56 | $24.33 | 12,000 | — | — |
| 2021-08-02 | $18.00 | $24.94 | 15,700 | — | — |
| 2021-07-30 | $17.53 | $24.29 | 34,200 | — | — |
| 2021-07-29 | $17.20 | $23.83 | 41,600 | — | — |
| 2021-07-28 | $18.52 | $25.66 | 67,100 | — | — |
| 2021-07-27 | $18.89 | $26.18 | 29,100 | — | — |
| 2021-07-26 | $18.70 | $25.91 | 43,200 | — | — |
| 2021-07-23 | $17.66 | $24.47 | 43,400 | — | — |
| 2021-07-22 | $17.49 | $24.24 | 30,700 | — | — |
| 2021-07-21 | $16.75 | $23.21 | 32,600 | — | — |
| 2021-07-20 | $16.25 | $22.52 | 23,600 | — | — |
| 2021-07-19 | $16.12 | $22.34 | 22,500 | — | — |
| 2021-07-16 | $16.11 | $22.32 | 17,700 | — | — |
| 2021-07-15 | $15.99 | $22.16 | 22,200 | — | — |
| 2021-07-14 | $15.90 | $22.03 | 25,500 | — | — |
| 2021-07-13 | $15.74 | $21.81 | 84,900 | — | — |
| 2021-07-12 | $14.95 | $20.72 | 14,800 | — | — |
| 2021-07-09 | $14.95 | $20.72 | 9,200 | — | — |
| 2021-07-08 | $14.79 | $20.49 | 28,600 | — | — |
| 2021-07-07 | $15.07 | $20.88 | 6,000 | — | — |
| 2021-07-06 | $15.10 | $20.92 | 23,600 | — | — |
| 2021-07-02 | $15.25 | $21.13 | 21,000 | — | — |
| 2021-07-01 | $15.35 | $21.27 | 55,000 | — | — |
| 2021-06-30 | $14.95 | $20.72 | 34,900 | — | — |
| 2021-06-29 | $15.07 | $20.88 | 19,800 | — | — |
| 2021-06-28 | $15.17 | $21.02 | 35,100 | — | — |
| 2021-06-25 | $14.80 | $20.51 | 538,900 | — | — |
| 2021-06-24 | $15.07 | $20.88 | 58,300 | — | — |
| 2021-06-23 | $14.44 | $20.01 | 51,700 | — | — |
| 2021-06-22 | $14.33 | $19.86 | 47,500 | — | — |
| 2021-06-21 | $14.49 | $20.08 | 51,700 | — | — |
| 2021-06-18 | $14.36 | $19.90 | 47,300 | — | — |
| 2021-06-17 | $14.33 | $19.86 | 43,300 | — | — |
| 2021-06-16 | $14.79 | $20.49 | 43,700 | — | — |
| 2021-06-15 | $15.56 | $21.56 | 41,000 | — | — |
| 2021-06-14 | $15.34 | $21.26 | 19,900 | — | — |
| 2021-06-11 | $15.79 | $21.88 | 24,100 | — | — |
| 2021-06-10 | $15.68 | $21.73 | 22,800 | — | — |
| 2021-06-09 | $15.96 | $22.12 | 16,300 | — | — |
| 2021-06-08 | $16.06 | $22.25 | 101,200 | — | — |
| 2021-06-07 | $16.87 | $23.38 | 29,800 | — | — |
| 2021-06-04 | $17.21 | $23.85 | 44,500 | — | — |
| 2021-06-03 | $16.26 | $22.53 | 20,200 | — | — |
| 2021-06-02 | $16.20 | $22.45 | 14,800 | — | — |
| 2021-06-01 | $16.10 | $22.31 | 27,100 | — | — |
| 2021-05-28 | $15.76 | $21.84 | 13,400 | — | — |
| 2021-05-27 | $16.12 | $22.34 | 20,400 | — | — |
| 2021-05-26 | $15.95 | $22.10 | 21,700 | — | — |
| 2021-05-25 | $15.55 | $21.55 | 21,800 | — | — |
| 2021-05-24 | $15.85 | $21.96 | 46,000 | — | — |
| 2021-05-21 | $16.18 | $22.42 | 18,600 | — | — |
| 2021-05-20 | $16.31 | $22.60 | 39,400 | — | — |
| 2021-05-19 | $16.75 | $23.21 | 90,000 | — | — |
| 2021-05-18 | $16.29 | $22.57 | 28,000 | — | — |
| 2021-05-17 | $16.50 | $22.86 | 167,900 | — | — |
| 2021-05-14 | $16.29 | $22.57 | 218,700 | — | — |
| 2021-05-13 | $16.06 | $22.25 | 32,600 | — | — |
| 2021-05-12 | $15.49 | $21.46 | 26,900 | — | — |
| 2021-05-11 | $15.78 | $21.87 | 33,600 | — | — |
| 2021-05-10 | $15.60 | $21.62 | 38,200 | — | — |
| 2021-05-07 | $15.60 | $21.62 | 38,000 | — | — |
| 2021-05-06 | $15.71 | $21.77 | 30,100 | — | — |
| 2021-05-05 | $15.59 | $21.60 | 27,400 | — | — |
| 2021-05-04 | $16.00 | $22.17 | 44,100 | — | — |
| 2021-05-03 | $16.06 | $22.25 | 27,000 | — | — |
| 2021-04-30 | $15.79 | $21.88 | 32,500 | — | — |
| 2021-04-29 | $16.07 | $22.27 | 38,300 | — | — |
| 2021-04-28 | $16.19 | $22.43 | 36,900 | — | — |
| 2021-04-27 | $16.72 | $23.17 | 40,200 | — | — |
| 2021-04-26 | $16.79 | $23.27 | 12,400 | — | — |
| 2021-04-23 | $17.06 | $23.64 | 14,700 | — | — |
| 2021-04-22 | $16.81 | $23.29 | 16,900 | — | — |
| 2021-04-21 | $17.40 | $24.11 | 20,400 | — | — |
| 2021-04-20 | $16.83 | $23.32 | 26,000 | — | — |
| 2021-04-19 | $16.52 | $22.89 | 30,800 | — | — |
| 2021-04-16 | $17.12 | $23.72 | 32,300 | — | — |
| 2021-04-15 | $17.34 | $24.03 | 26,900 | — | — |
| 2021-04-14 | $17.18 | $23.81 | 13,500 | — | — |
| 2021-04-13 | $17.22 | $23.86 | 15,800 | — | — |
| 2021-04-12 | $17.28 | $23.94 | 31,600 | — | — |
| 2021-04-09 | $17.45 | $24.18 | 19,700 | — | — |
| 2021-04-08 | $17.91 | $24.82 | 24,300 | — | — |
| 2021-04-07 | $17.51 | $24.26 | 16,000 | — | — |
| 2021-04-06 | $17.85 | $24.73 | 30,800 | — | — |
| 2021-04-05 | $17.90 | $24.80 | 16,900 | — | — |
| 2021-04-01 | $18.07 | $25.04 | 11,700 | — | — |
| 2021-03-31 | $17.61 | $24.40 | 17,500 | — | — |
| 2021-03-30 | $17.46 | $24.19 | 11,500 | — | — |
| 2021-03-29 | $17.50 | $24.25 | 17,700 | — | — |
| 2021-03-26 | $18.49 | $25.62 | 29,700 | — | — |
| 2021-03-25 | $17.64 | $24.44 | 18,500 | — | — |
| 2021-03-24 | $17.76 | $24.61 | 39,900 | — | — |
| 2021-03-23 | $17.51 | $24.26 | 40,200 | — | — |
| 2021-03-22 | $18.42 | $25.52 | 64,200 | — | — |
| 2021-03-19 | $17.80 | $24.67 | 61,000 | — | — |
| 2021-03-18 | $17.06 | $23.64 | 28,400 | — | — |
| 2021-03-17 | $17.30 | $23.97 | 81,800 | — | — |
| 2021-03-16 | $17.61 | $24.40 | 23,200 | — | — |
| 2021-03-15 | $18.02 | $24.97 | 37,900 | — | — |
| 2021-03-12 | $17.94 | $24.86 | 9,200 | — | — |
| 2021-03-11 | $17.81 | $24.68 | 8,500 | — | — |
| 2021-03-10 | $17.45 | $24.18 | 13,500 | — | — |
| 2021-03-09 | $17.05 | $23.63 | 28,200 | — | — |
| 2021-03-08 | $17.69 | $24.51 | 18,500 | — | — |
| 2021-03-05 | $17.36 | $24.06 | 53,700 | — | — |
| 2021-03-04 | $17.38 | $24.08 | 113,300 | — | — |
| 2021-03-03 | $16.33 | $22.63 | 16,400 | — | — |
| 2021-03-02 | $16.43 | $22.77 | 64,800 | — | — |
| 2021-03-01 | $16.67 | $23.10 | 13,800 | — | — |
| 2021-02-26 | $16.00 | $22.17 | 18,800 | — | — |
| 2021-02-25 | $16.20 | $22.45 | 42,900 | — | — |
| 2021-02-24 | $16.21 | $22.46 | 30,200 | — | — |
| 2021-02-23 | $16.20 | $22.45 | 22,300 | — | — |
| 2021-02-22 | $16.05 | $22.24 | 61,400 | — | — |
| 2021-02-19 | $15.88 | $22.00 | 23,900 | — | — |
| 2021-02-18 | $15.77 | $21.85 | 22,400 | — | — |
| 2021-02-17 | $15.60 | $21.62 | 20,700 | — | — |
| 2021-02-16 | $15.60 | $21.62 | 46,000 | — | — |
| 2021-02-12 | $16.17 | $22.41 | 39,700 | — | — |
| 2021-02-11 | $16.88 | $23.39 | 40,700 | — | — |
| 2021-02-10 | $17.65 | $24.46 | 45,900 | — | — |
| 2021-02-09 | $19.35 | $26.81 | 29,600 | — | — |
| 2021-02-08 | $19.45 | $26.95 | 52,400 | — | — |
| 2021-02-05 | $18.11 | $25.10 | 35,600 | — | — |
| 2021-02-04 | $17.45 | $24.18 | 12,200 | — | — |
| 2021-02-03 | $17.29 | $23.96 | 11,200 | — | — |
| 2021-02-02 | $17.48 | $24.22 | 24,500 | — | — |
| 2021-02-01 | $16.76 | $23.22 | 13,400 | — | — |
| 2021-01-29 | $16.31 | $22.60 | 25,600 | — | — |
| 2021-01-28 | $16.89 | $23.40 | 29,500 | — | — |
| 2021-01-27 | $17.03 | $23.60 | 33,800 | — | — |
| 2021-01-26 | $17.59 | $24.37 | 21,400 | — | — |
| 2021-01-25 | $17.57 | $24.35 | 41,900 | — | — |
| 2021-01-22 | $17.45 | $24.18 | 26,800 | — | — |
| 2021-01-21 | $16.61 | $23.02 | 32,100 | — | — |
| 2021-01-20 | $17.20 | $23.83 | 29,000 | — | — |
| 2021-01-19 | $17.15 | $23.76 | 27,800 | — | — |
| 2021-01-15 | $17.08 | $23.67 | 17,400 | — | — |
| 2021-01-14 | $17.56 | $24.33 | 22,300 | — | — |
| 2021-01-13 | $16.71 | $23.16 | 16,500 | — | — |
| 2021-01-12 | $17.18 | $23.81 | 17,100 | — | — |
| 2021-01-11 | $16.55 | $22.93 | 21,300 | — | — |
| 2021-01-08 | $16.63 | $23.04 | 8,900 | — | — |
| 2021-01-07 | $16.84 | $23.34 | 13,500 | — | — |
| 2021-01-06 | $16.01 | $22.19 | 51,100 | — | — |
| 2021-01-05 | $15.73 | $21.80 | 23,600 | — | — |
| 2021-01-04 | $15.40 | $21.34 | 23,700 | — | — |