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
- 2006-05-26 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 | $14.40 | $17.91 | 455,400 | — | — |
| 2021-12-30 | $14.40 | $17.91 | 422,200 | — | — |
| 2021-12-29 | $14.50 | $18.03 | 417,300 | — | — |
| 2021-12-28 | $14.35 | $17.84 | 341,400 | — | — |
| 2021-12-27 | $14.29 | $17.77 | 452,500 | — | — |
| 2021-12-23 | $14.12 | $17.56 | 434,600 | — | — |
| 2021-12-22 | $14.00 | $17.41 | 750,200 | — | — |
| 2021-12-21 | $13.98 | $17.38 | 1,243,600 | — | — |
| 2021-12-20 | $13.41 | $16.67 | 1,255,900 | — | — |
| 2021-12-17 | $13.92 | $17.31 | 3,497,300 | — | — |
| 2021-12-16 | $13.98 | $17.38 | 1,569,600 | — | — |
| 2021-12-15 | $14.12 | $17.56 | 1,337,300 | — | — |
| 2021-12-14 | $13.89 | $17.27 | 2,424,400 | — | — |
| 2021-12-13 | $13.85 | $17.22 | 970,800 | — | — |
| 2021-12-10 | $14.03 | $17.45 | 807,700 | — | — |
| 2021-12-09 | $14.01 | $17.42 | 918,700 | — | — |
| 2021-12-08 | $14.28 | $17.76 | 574,800 | — | — |
| 2021-12-07 | $14.10 | $17.53 | 716,400 | — | — |
| 2021-12-06 | $14.04 | $17.46 | 1,005,400 | — | — |
| 2021-12-03 | $13.81 | $17.17 | 1,669,000 | — | — |
| 2021-12-02 | $13.93 | $17.32 | 794,300 | — | — |
| 2021-12-01 | $13.55 | $16.85 | 1,041,800 | — | — |
| 2021-11-30 | $13.64 | $16.96 | 1,462,400 | — | — |
| 2021-11-29 | $14.01 | $17.42 | 1,223,100 | — | — |
| 2021-11-26 | $14.03 | $17.45 | 932,400 | — | — |
| 2021-11-24 | $14.42 | $17.93 | 815,800 | — | — |
| 2021-11-23 | $14.61 | $18.17 | 1,017,000 | — | — |
| 2021-11-22 | $14.67 | $18.24 | 1,236,300 | — | — |
| 2021-11-19 | $14.61 | $18.17 | 1,338,300 | — | — |
| 2021-11-18 | $14.25 | $17.72 | 1,109,300 | — | — |
| 2021-11-17 | $14.32 | $17.81 | 1,154,500 | — | — |
| 2021-11-16 | $14.48 | $18.00 | 1,154,700 | — | — |
| 2021-11-15 | $14.49 | $18.02 | 1,427,800 | — | — |
| 2021-11-12 | $14.66 | $18.23 | 1,197,400 | — | — |
| 2021-11-11 | $14.94 | $18.58 | 1,293,200 | — | — |
| 2021-11-10 | $15.27 | $18.99 | 1,429,100 | — | — |
| 2021-11-09 | $15.43 | $19.19 | 4,009,400 | — | — |
| 2021-11-08 | $17.36 | $21.51 | 1,444,300 | — | — |
| 2021-11-05 | $16.86 | $20.89 | 1,797,100 | — | — |
| 2021-11-04 | $16.72 | $20.72 | 815,200 | — | — |
| 2021-11-03 | $16.46 | $20.40 | 970,100 | — | — |
| 2021-11-02 | $16.66 | $20.65 | 1,367,100 | — | — |
| 2021-11-01 | $16.56 | $20.52 | 1,198,400 | — | — |
| 2021-10-29 | $16.41 | $20.34 | 754,400 | — | — |
| 2021-10-28 | $16.37 | $20.29 | 475,800 | — | — |
| 2021-10-27 | $15.99 | $19.82 | 528,500 | — | — |
| 2021-10-26 | $16.34 | $20.25 | 549,500 | — | — |
| 2021-10-25 | $16.37 | $20.29 | 728,400 | — | — |
| 2021-10-22 | $16.25 | $20.14 | 412,700 | — | — |
| 2021-10-21 | $16.36 | $20.27 | 739,500 | — | — |
| 2021-10-20 | $16.07 | $19.92 | 1,068,500 | — | — |
| 2021-10-19 | $16.27 | $20.16 | 1,231,300 | — | — |
| 2021-10-18 | $16.32 | $20.22 | 773,700 | — | — |
| 2021-10-15 | $15.91 | $19.72 | 1,182,200 | — | — |
| 2021-10-14 | $15.71 | $19.47 | 518,600 | — | — |
| 2021-10-13 | $15.32 | $18.99 | 463,900 | — | — |
| 2021-10-12 | $15.37 | $19.05 | 441,800 | — | — |
| 2021-10-11 | $15.35 | $19.02 | 766,800 | — | — |
| 2021-10-08 | $15.91 | $19.72 | 482,600 | — | — |
| 2021-10-07 | $15.85 | $19.64 | 954,700 | — | — |
| 2021-10-06 | $15.76 | $19.53 | 1,026,600 | — | — |
| 2021-10-05 | $15.67 | $19.42 | 788,600 | — | — |
| 2021-10-04 | $15.47 | $19.17 | 735,200 | — | — |
| 2021-10-01 | $15.30 | $18.96 | 1,607,800 | — | — |
| 2021-09-30 | $15.22 | $18.86 | 1,110,800 | — | — |
| 2021-09-29 | $15.90 | $19.70 | 900,500 | — | — |
| 2021-09-28 | $15.63 | $19.37 | 903,600 | — | — |
| 2021-09-27 | $16.15 | $20.01 | 773,100 | — | — |
| 2021-09-24 | $15.80 | $19.58 | 557,400 | — | — |
| 2021-09-23 | $15.80 | $19.58 | 338,400 | — | — |
| 2021-09-22 | $15.56 | $19.28 | 641,000 | — | — |
| 2021-09-21 | $15.30 | $18.96 | 697,500 | — | — |
| 2021-09-20 | $15.47 | $19.17 | 954,100 | — | — |
| 2021-09-17 | $15.79 | $19.57 | 3,358,600 | — | — |
| 2021-09-16 | $15.85 | $19.64 | 829,400 | — | — |
| 2021-09-15 | $16.16 | $20.03 | 1,719,400 | — | — |
| 2021-09-14 | $15.77 | $19.54 | 1,604,100 | — | — |
| 2021-09-13 | $15.73 | $19.49 | 731,100 | — | — |
| 2021-09-10 | $15.71 | $19.47 | 559,800 | — | — |
| 2021-09-09 | $15.90 | $19.70 | 748,100 | — | — |
| 2021-09-08 | $16.03 | $19.87 | 1,056,000 | — | — |
| 2021-09-07 | $16.03 | $19.87 | 792,800 | — | — |
| 2021-09-03 | $16.20 | $20.08 | 1,144,400 | — | — |
| 2021-09-02 | $16.58 | $20.55 | 556,200 | — | — |
| 2021-09-01 | $16.48 | $20.42 | 760,400 | — | — |
| 2021-08-31 | $16.62 | $20.60 | 791,800 | — | — |
| 2021-08-30 | $16.66 | $20.65 | 1,337,300 | — | — |
| 2021-08-27 | $16.56 | $20.52 | 1,507,300 | — | — |
| 2021-08-26 | $16.00 | $19.83 | 893,600 | — | — |
| 2021-08-25 | $15.94 | $19.75 | 522,300 | — | — |
| 2021-08-24 | $15.79 | $19.57 | 476,600 | — | — |
| 2021-08-23 | $15.77 | $19.54 | 854,800 | — | — |
| 2021-08-20 | $15.40 | $19.08 | 1,254,500 | — | — |
| 2021-08-19 | $15.19 | $18.82 | 1,928,400 | — | — |
| 2021-08-18 | $15.30 | $18.96 | 1,048,700 | — | — |
| 2021-08-17 | $15.36 | $19.04 | 942,700 | — | — |
| 2021-08-16 | $15.42 | $19.11 | 997,000 | — | — |
| 2021-08-13 | $15.40 | $19.08 | 1,176,800 | — | — |
| 2021-08-12 | $15.56 | $19.28 | 1,055,500 | — | — |
| 2021-08-11 | $15.53 | $19.25 | 973,800 | — | — |
| 2021-08-10 | $15.30 | $18.96 | 850,600 | — | — |
| 2021-08-09 | $15.26 | $18.91 | 924,700 | — | — |
| 2021-08-06 | $15.60 | $19.26 | 1,029,800 | — | — |
| 2021-08-05 | $15.50 | $19.14 | 1,432,300 | — | — |
| 2021-08-04 | $14.96 | $18.47 | 736,500 | — | — |
| 2021-08-03 | $15.09 | $18.63 | 836,900 | — | — |
| 2021-08-02 | $14.75 | $18.21 | 636,300 | — | — |
| 2021-07-30 | $14.82 | $18.30 | 792,700 | — | — |
| 2021-07-29 | $14.77 | $18.24 | 508,200 | — | — |
| 2021-07-28 | $14.56 | $17.98 | 493,600 | — | — |
| 2021-07-27 | $14.65 | $18.09 | 640,000 | — | — |
| 2021-07-26 | $14.83 | $18.31 | 696,700 | — | — |
| 2021-07-23 | $14.70 | $18.15 | 544,600 | — | — |
| 2021-07-22 | $14.59 | $18.02 | 739,900 | — | — |
| 2021-07-21 | $14.91 | $18.41 | 579,300 | — | — |
| 2021-07-20 | $14.73 | $18.19 | 890,900 | — | — |
| 2021-07-19 | $14.29 | $17.65 | 722,500 | — | — |
| 2021-07-16 | $14.61 | $18.04 | 819,800 | — | — |
| 2021-07-15 | $14.90 | $18.40 | 668,700 | — | — |
| 2021-07-14 | $14.78 | $18.25 | 646,900 | — | — |
| 2021-07-13 | $14.99 | $18.51 | 748,100 | — | — |
| 2021-07-12 | $15.01 | $18.54 | 498,400 | — | — |
| 2021-07-09 | $14.91 | $18.41 | 823,500 | — | — |
| 2021-07-08 | $14.59 | $18.02 | 1,013,400 | — | — |
| 2021-07-07 | $14.76 | $18.23 | 892,000 | — | — |
| 2021-07-06 | $14.55 | $17.97 | 821,900 | — | — |
| 2021-07-02 | $14.93 | $18.44 | 777,100 | — | — |
| 2021-07-01 | $14.82 | $18.30 | 906,300 | — | — |
| 2021-06-30 | $14.42 | $17.81 | 840,200 | — | — |
| 2021-06-29 | $14.44 | $17.83 | 688,200 | — | — |
| 2021-06-28 | $14.21 | $17.55 | 914,900 | — | — |
| 2021-06-25 | $14.11 | $17.42 | 1,674,900 | — | — |
| 2021-06-24 | $13.84 | $17.09 | 891,800 | — | — |
| 2021-06-23 | $13.60 | $16.79 | 893,200 | — | — |
| 2021-06-22 | $13.71 | $16.93 | 744,900 | — | — |
| 2021-06-21 | $13.76 | $16.99 | 593,800 | — | — |
| 2021-06-18 | $13.43 | $16.58 | 1,869,800 | — | — |
| 2021-06-17 | $13.86 | $17.12 | 677,700 | — | — |
| 2021-06-16 | $14.34 | $17.71 | 473,700 | — | — |
| 2021-06-15 | $14.42 | $17.81 | 490,700 | — | — |
| 2021-06-14 | $14.35 | $17.72 | 550,400 | — | — |
| 2021-06-11 | $14.55 | $17.97 | 542,700 | — | — |
| 2021-06-10 | $14.40 | $17.78 | 330,700 | — | — |
| 2021-06-09 | $14.49 | $17.89 | 477,100 | — | — |
| 2021-06-08 | $14.63 | $18.07 | 484,100 | — | — |
| 2021-06-07 | $14.55 | $17.97 | 665,900 | — | — |
| 2021-06-04 | $14.49 | $17.89 | 349,600 | — | — |
| 2021-06-03 | $14.41 | $17.80 | 698,600 | — | — |
| 2021-06-02 | $14.43 | $17.82 | 1,224,000 | — | — |
| 2021-06-01 | $14.62 | $18.05 | 524,900 | — | — |
| 2021-05-28 | $14.47 | $17.87 | 454,500 | — | — |
| 2021-05-27 | $14.48 | $17.88 | 778,300 | — | — |
| 2021-05-26 | $14.35 | $17.72 | 315,300 | — | — |
| 2021-05-25 | $14.21 | $17.55 | 549,700 | — | — |
| 2021-05-24 | $14.40 | $17.78 | 356,300 | — | — |
| 2021-05-21 | $14.36 | $17.73 | 552,900 | — | — |
| 2021-05-20 | $14.27 | $17.62 | 473,400 | — | — |
| 2021-05-19 | $14.22 | $17.56 | 474,600 | — | — |
| 2021-05-18 | $14.36 | $17.73 | 1,146,700 | — | — |
| 2021-05-17 | $14.64 | $18.08 | 421,800 | — | — |
| 2021-05-14 | $14.68 | $18.13 | 534,200 | — | — |
| 2021-05-13 | $14.54 | $17.96 | 557,800 | — | — |
| 2021-05-12 | $14.16 | $17.49 | 618,500 | — | — |
| 2021-05-11 | $14.66 | $18.10 | 607,400 | — | — |
| 2021-05-10 | $14.77 | $18.24 | 640,300 | — | — |
| 2021-05-07 | $14.88 | $18.38 | 587,800 | — | — |
| 2021-05-06 | $14.88 | $18.31 | 582,300 | — | — |
| 2021-05-05 | $14.78 | $18.18 | 763,200 | — | — |
| 2021-05-04 | $14.64 | $18.01 | 916,000 | — | — |
| 2021-05-03 | $14.50 | $17.84 | 1,074,200 | — | — |
| 2021-04-30 | $14.36 | $17.67 | 1,349,700 | — | — |
| 2021-04-29 | $14.81 | $18.22 | 1,470,800 | — | — |
| 2021-04-28 | $14.63 | $18.00 | 757,800 | — | — |
| 2021-04-27 | $14.69 | $18.07 | 692,500 | — | — |
| 2021-04-26 | $14.61 | $17.98 | 844,200 | — | — |
| 2021-04-23 | $14.56 | $17.91 | 721,600 | — | — |
| 2021-04-22 | $14.30 | $17.59 | 905,400 | — | — |
| 2021-04-21 | $14.21 | $17.48 | 678,900 | — | — |
| 2021-04-20 | $13.94 | $17.15 | 941,100 | — | — |
| 2021-04-19 | $14.09 | $17.34 | 1,142,600 | — | — |
| 2021-04-16 | $14.24 | $17.52 | 947,800 | — | — |
| 2021-04-15 | $14.20 | $17.47 | 863,300 | — | — |
| 2021-04-14 | $14.16 | $17.42 | 712,400 | — | — |
| 2021-04-13 | $14.01 | $17.24 | 1,249,900 | — | — |
| 2021-04-12 | $14.37 | $17.68 | 524,000 | — | — |
| 2021-04-09 | $14.36 | $17.67 | 920,600 | — | — |
| 2021-04-08 | $14.17 | $17.43 | 728,800 | — | — |
| 2021-04-07 | $14.10 | $17.35 | 622,700 | — | — |
| 2021-04-06 | $14.35 | $17.66 | 709,500 | — | — |
| 2021-04-05 | $14.47 | $17.80 | 751,800 | — | — |
| 2021-04-01 | $14.16 | $17.42 | 788,000 | — | — |
| 2021-03-31 | $13.89 | $17.09 | 1,171,300 | — | — |
| 2021-03-30 | $13.81 | $16.99 | 919,500 | — | — |
| 2021-03-29 | $13.58 | $16.71 | 1,352,900 | — | — |
| 2021-03-26 | $13.68 | $16.83 | 1,521,200 | — | — |
| 2021-03-25 | $13.51 | $16.62 | 1,222,300 | — | — |
| 2021-03-24 | $13.31 | $16.38 | 1,835,500 | — | — |
| 2021-03-23 | $13.40 | $16.49 | 1,045,300 | — | — |
| 2021-03-22 | $13.57 | $16.70 | 837,000 | — | — |
| 2021-03-19 | $13.88 | $17.08 | 3,437,700 | — | — |
| 2021-03-18 | $13.76 | $16.93 | 1,079,600 | — | — |
| 2021-03-17 | $14.06 | $17.30 | 654,800 | — | — |
| 2021-03-16 | $14.03 | $17.26 | 1,182,600 | — | — |
| 2021-03-15 | $14.32 | $17.62 | 976,500 | — | — |
| 2021-03-12 | $14.20 | $17.47 | 1,085,000 | — | — |
| 2021-03-11 | $13.70 | $16.86 | 923,800 | — | — |
| 2021-03-10 | $13.54 | $16.66 | 915,500 | — | — |
| 2021-03-09 | $13.64 | $16.78 | 1,243,800 | — | — |
| 2021-03-08 | $13.70 | $16.86 | 1,178,300 | — | — |
| 2021-03-05 | $13.25 | $16.30 | 1,777,400 | — | — |
| 2021-03-04 | $12.73 | $15.66 | 1,123,700 | — | — |
| 2021-03-03 | $13.09 | $16.11 | 509,400 | — | — |
| 2021-03-02 | $13.04 | $16.04 | 497,600 | — | — |
| 2021-03-01 | $13.25 | $16.30 | 954,200 | — | — |
| 2021-02-26 | $12.89 | $15.86 | 744,700 | — | — |
| 2021-02-25 | $12.99 | $15.98 | 838,600 | — | — |
| 2021-02-24 | $13.18 | $16.22 | 826,000 | — | — |
| 2021-02-23 | $12.93 | $15.91 | 1,052,800 | — | — |
| 2021-02-22 | $13.05 | $16.06 | 911,200 | — | — |
| 2021-02-19 | $12.74 | $15.67 | 781,700 | — | — |
| 2021-02-18 | $12.51 | $15.39 | 500,900 | — | — |
| 2021-02-17 | $12.55 | $15.44 | 654,400 | — | — |
| 2021-02-16 | $12.56 | $15.45 | 596,700 | — | — |
| 2021-02-12 | $12.69 | $15.61 | 545,700 | — | — |
| 2021-02-11 | $12.72 | $15.65 | 494,900 | — | — |
| 2021-02-10 | $12.79 | $15.74 | 715,100 | — | — |
| 2021-02-09 | $12.77 | $15.71 | 418,200 | — | — |
| 2021-02-08 | $12.94 | $15.85 | 573,200 | — | — |
| 2021-02-05 | $12.54 | $15.36 | 557,100 | — | — |
| 2021-02-04 | $12.49 | $15.30 | 790,600 | — | — |
| 2021-02-03 | $12.26 | $15.02 | 621,100 | — | — |
| 2021-02-02 | $12.20 | $14.95 | 568,900 | — | — |
| 2021-02-01 | $12.08 | $14.80 | 886,000 | — | — |
| 2021-01-29 | $11.99 | $14.69 | 1,421,100 | — | — |
| 2021-01-28 | $12.05 | $14.76 | 776,300 | — | — |
| 2021-01-27 | $11.94 | $14.63 | 790,900 | — | — |
| 2021-01-26 | $12.32 | $15.09 | 660,600 | — | — |
| 2021-01-25 | $12.30 | $15.07 | 585,000 | — | — |
| 2021-01-22 | $12.48 | $15.29 | 975,300 | — | — |
| 2021-01-21 | $12.31 | $15.08 | 1,037,300 | — | — |
| 2021-01-20 | $12.30 | $15.07 | 1,241,700 | — | — |
| 2021-01-19 | $12.63 | $15.47 | 722,800 | — | — |
| 2021-01-15 | $12.55 | $15.38 | 1,039,100 | — | — |
| 2021-01-14 | $12.86 | $15.75 | 733,500 | — | — |
| 2021-01-13 | $12.84 | $15.73 | 527,700 | — | — |
| 2021-01-12 | $13.00 | $15.93 | 599,400 | — | — |
| 2021-01-11 | $12.78 | $15.66 | 690,800 | — | — |
| 2021-01-08 | $12.88 | $15.78 | 459,400 | — | — |
| 2021-01-07 | $13.14 | $16.10 | 667,400 | — | — |
| 2021-01-06 | $13.05 | $15.99 | 942,500 | — | — |
| 2021-01-05 | $12.23 | $14.98 | 711,000 | — | — |
| 2021-01-04 | $12.10 | $14.82 | 717,000 | — | — |