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
- 2009-06-25 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 | $18.50 | $27.05 | 35,900 | — | — |
| 2021-12-30 | $18.68 | $27.32 | 48,000 | — | — |
| 2021-12-29 | $18.67 | $27.30 | 37,900 | — | — |
| 2021-12-28 | $18.48 | $27.02 | 68,500 | — | — |
| 2021-12-27 | $18.57 | $27.15 | 66,700 | — | — |
| 2021-12-23 | $18.33 | $26.80 | 50,200 | — | — |
| 2021-12-22 | $18.15 | $26.54 | 53,600 | — | — |
| 2021-12-21 | $18.11 | $26.48 | 56,100 | — | — |
| 2021-12-20 | $18.11 | $26.48 | 80,000 | — | — |
| 2021-12-17 | $18.15 | $26.54 | 194,100 | — | — |
| 2021-12-16 | $18.22 | $26.64 | 63,300 | — | — |
| 2021-12-15 | $18.99 | $27.77 | 158,000 | — | — |
| 2021-12-14 | $18.40 | $26.91 | 66,600 | — | — |
| 2021-12-13 | $18.48 | $27.02 | 75,000 | — | — |
| 2021-12-10 | $18.35 | $26.83 | 57,300 | — | — |
| 2021-12-09 | $18.29 | $26.75 | 61,400 | — | — |
| 2021-12-08 | $18.02 | $26.35 | 56,700 | — | — |
| 2021-12-07 | $17.90 | $26.17 | 55,500 | — | — |
| 2021-12-06 | $17.40 | $25.44 | 81,800 | — | — |
| 2021-12-03 | $17.23 | $25.20 | 41,100 | — | — |
| 2021-12-02 | $17.15 | $25.08 | 69,400 | — | — |
| 2021-12-01 | $17.22 | $25.18 | 51,500 | — | — |
| 2021-11-30 | $17.00 | $24.86 | 84,400 | — | — |
| 2021-11-29 | $17.23 | $25.20 | 63,700 | — | — |
| 2021-11-26 | $17.08 | $24.98 | 32,800 | — | — |
| 2021-11-24 | $17.88 | $26.15 | 33,100 | — | — |
| 2021-11-23 | $18.23 | $26.66 | 87,700 | — | — |
| 2021-11-22 | $18.24 | $26.67 | 69,700 | — | — |
| 2021-11-19 | $18.35 | $26.83 | 51,800 | — | — |
| 2021-11-18 | $18.38 | $26.88 | 55,100 | — | — |
| 2021-11-17 | $18.35 | $26.83 | 53,800 | — | — |
| 2021-11-16 | $18.27 | $26.72 | 87,100 | — | — |
| 2021-11-15 | $17.98 | $26.29 | 108,200 | — | — |
| 2021-11-12 | $18.11 | $26.48 | 118,300 | — | — |
| 2021-11-11 | $17.73 | $25.93 | 88,100 | — | — |
| 2021-11-10 | $17.19 | $25.14 | 181,700 | — | — |
| 2021-11-09 | $17.18 | $25.12 | 112,100 | — | — |
| 2021-11-08 | $17.08 | $24.98 | 101,700 | — | — |
| 2021-11-05 | $17.22 | $25.18 | 209,900 | — | — |
| 2021-11-04 | $15.83 | $23.15 | 56,300 | — | — |
| 2021-11-03 | $15.85 | $23.18 | 38,400 | — | — |
| 2021-11-02 | $15.72 | $22.99 | 36,500 | — | — |
| 2021-11-01 | $15.78 | $23.07 | 78,700 | — | — |
| 2021-10-29 | $15.79 | $23.09 | 39,200 | — | — |
| 2021-10-28 | $15.73 | $23.00 | 34,600 | — | — |
| 2021-10-27 | $15.54 | $22.72 | 46,500 | — | — |
| 2021-10-26 | $16.05 | $23.47 | 74,200 | — | — |
| 2021-10-25 | $16.02 | $23.43 | 86,200 | — | — |
| 2021-10-22 | $16.07 | $23.50 | 46,000 | — | — |
| 2021-10-21 | $16.04 | $23.46 | 50,600 | — | — |
| 2021-10-20 | $15.68 | $22.93 | 148,800 | — | — |
| 2021-10-19 | $15.52 | $22.69 | 121,000 | — | — |
| 2021-10-18 | $15.33 | $22.42 | 43,000 | — | — |
| 2021-10-15 | $15.37 | $22.48 | 88,600 | — | — |
| 2021-10-14 | $14.90 | $21.79 | 46,900 | — | — |
| 2021-10-13 | $14.83 | $21.69 | 33,800 | — | — |
| 2021-10-12 | $14.92 | $21.82 | 51,600 | — | — |
| 2021-10-11 | $14.99 | $21.92 | 55,400 | — | — |
| 2021-10-08 | $15.16 | $22.17 | 87,500 | — | — |
| 2021-10-07 | $15.38 | $22.49 | 233,800 | — | — |
| 2021-10-06 | $14.72 | $21.52 | 87,500 | — | — |
| 2021-10-05 | $14.73 | $21.54 | 51,900 | — | — |
| 2021-10-04 | $14.77 | $21.60 | 64,300 | — | — |
| 2021-10-01 | $14.89 | $21.77 | 125,700 | — | — |
| 2021-09-30 | $14.65 | $21.42 | 42,000 | — | — |
| 2021-09-29 | $14.85 | $21.71 | 67,500 | — | — |
| 2021-09-28 | $14.54 | $21.26 | 120,500 | — | — |
| 2021-09-27 | $14.99 | $21.92 | 99,800 | — | — |
| 2021-09-24 | $14.48 | $21.17 | 84,900 | — | — |
| 2021-09-23 | $15.04 | $21.99 | 142,500 | — | — |
| 2021-09-22 | $14.60 | $21.35 | 150,200 | — | — |
| 2021-09-21 | $14.06 | $20.56 | 298,400 | — | — |
| 2021-09-20 | $14.42 | $21.09 | 419,800 | — | — |
| 2021-09-17 | $14.50 | $21.20 | 518,500 | — | — |
| 2021-09-16 | $14.39 | $21.04 | 195,800 | — | — |
| 2021-09-15 | $15.11 | $22.10 | 183,300 | — | — |
| 2021-09-14 | $15.75 | $23.03 | 68,100 | — | — |
| 2021-09-13 | $16.34 | $23.89 | 60,100 | — | — |
| 2021-09-10 | $16.30 | $23.84 | 44,100 | — | — |
| 2021-09-09 | $16.70 | $24.42 | 54,300 | — | — |
| 2021-09-08 | $17.00 | $24.86 | 35,800 | — | — |
| 2021-09-07 | $17.36 | $25.39 | 55,800 | — | — |
| 2021-09-03 | $17.42 | $25.47 | 25,400 | — | — |
| 2021-09-02 | $17.21 | $25.17 | 50,000 | — | — |
| 2021-09-01 | $17.47 | $25.55 | 33,300 | — | — |
| 2021-08-31 | $17.12 | $25.03 | 36,000 | — | — |
| 2021-08-30 | $17.25 | $25.22 | 37,600 | — | — |
| 2021-08-27 | $17.49 | $25.58 | 29,900 | — | — |
| 2021-08-26 | $17.27 | $25.25 | 39,700 | — | — |
| 2021-08-25 | $17.27 | $25.25 | 28,200 | — | — |
| 2021-08-24 | $17.06 | $24.95 | 45,300 | — | — |
| 2021-08-23 | $17.54 | $25.65 | 28,700 | — | — |
| 2021-08-20 | $17.03 | $24.90 | 39,100 | — | — |
| 2021-08-19 | $16.82 | $24.60 | 37,600 | — | — |
| 2021-08-18 | $16.44 | $24.04 | 36,100 | — | — |
| 2021-08-17 | $16.75 | $24.49 | 41,900 | — | — |
| 2021-08-16 | $16.59 | $24.26 | 32,700 | — | — |
| 2021-08-13 | $16.35 | $23.91 | 18,200 | — | — |
| 2021-08-12 | $16.43 | $24.03 | 23,200 | — | — |
| 2021-08-11 | $16.66 | $24.36 | 35,500 | — | — |
| 2021-08-10 | $16.88 | $24.68 | 28,900 | — | — |
| 2021-08-09 | $16.63 | $24.32 | 36,100 | — | — |
| 2021-08-06 | $17.03 | $24.90 | 79,100 | — | — |
| 2021-08-05 | $17.22 | $25.18 | 49,900 | — | — |
| 2021-08-04 | $17.08 | $24.98 | 35,400 | — | — |
| 2021-08-03 | $17.36 | $25.39 | 24,600 | — | — |
| 2021-08-02 | $17.34 | $25.36 | 29,100 | — | — |
| 2021-07-30 | $17.59 | $25.72 | 26,300 | — | — |
| 2021-07-29 | $17.31 | $25.31 | 42,500 | — | — |
| 2021-07-28 | $17.57 | $25.69 | 35,700 | — | — |
| 2021-07-27 | $17.61 | $25.75 | 32,000 | — | — |
| 2021-07-26 | $17.52 | $25.62 | 35,500 | — | — |
| 2021-07-23 | $17.67 | $25.84 | 27,400 | — | — |
| 2021-07-22 | $17.41 | $25.46 | 28,800 | — | — |
| 2021-07-21 | $17.91 | $26.19 | 21,700 | — | — |
| 2021-07-20 | $18.05 | $26.39 | 80,400 | — | — |
| 2021-07-19 | $17.49 | $25.58 | 33,400 | — | — |
| 2021-07-16 | $18.26 | $26.70 | 41,900 | — | — |
| 2021-07-15 | $18.24 | $26.67 | 45,100 | — | — |
| 2021-07-14 | $18.22 | $26.64 | 39,800 | — | — |
| 2021-07-13 | $18.06 | $26.41 | 52,100 | — | — |
| 2021-07-12 | $18.92 | $27.67 | 66,700 | — | — |
| 2021-07-09 | $18.11 | $26.48 | 40,300 | — | — |
| 2021-07-08 | $17.63 | $25.78 | 50,800 | — | — |
| 2021-07-07 | $17.58 | $25.71 | 42,200 | — | — |
| 2021-07-06 | $17.95 | $26.25 | 81,200 | — | — |
| 2021-07-02 | $17.34 | $25.36 | 68,800 | — | — |
| 2021-07-01 | $17.37 | $25.40 | 95,400 | — | — |
| 2021-06-30 | $17.37 | $25.40 | 96,900 | — | — |
| 2021-06-29 | $18.09 | $26.45 | 58,500 | — | — |
| 2021-06-28 | $18.79 | $27.48 | 70,600 | — | — |
| 2021-06-25 | $18.11 | $26.48 | 385,300 | — | — |
| 2021-06-24 | $18.83 | $27.53 | 52,100 | — | — |
| 2021-06-23 | $18.85 | $27.56 | 78,600 | — | — |
| 2021-06-22 | $19.03 | $27.83 | 47,300 | — | — |
| 2021-06-21 | $19.39 | $28.35 | 56,900 | — | — |
| 2021-06-18 | $19.11 | $27.94 | 62,000 | — | — |
| 2021-06-17 | $19.44 | $28.43 | 43,600 | — | — |
| 2021-06-16 | $19.50 | $28.51 | 52,500 | — | — |
| 2021-06-15 | $19.81 | $28.97 | 46,600 | — | — |
| 2021-06-14 | $19.90 | $29.10 | 37,700 | — | — |
| 2021-06-11 | $19.98 | $29.22 | 55,800 | — | — |
| 2021-06-10 | $20.06 | $29.33 | 25,700 | — | — |
| 2021-06-09 | $20.03 | $29.29 | 45,600 | — | — |
| 2021-06-08 | $20.25 | $29.61 | 51,200 | — | — |
| 2021-06-07 | $20.48 | $29.95 | 48,400 | — | — |
| 2021-06-04 | $20.38 | $29.80 | 67,700 | — | — |
| 2021-06-03 | $20.44 | $29.89 | 51,800 | — | — |
| 2021-06-02 | $19.97 | $29.20 | 40,000 | — | — |
| 2021-06-01 | $19.97 | $29.20 | 66,800 | — | — |
| 2021-05-28 | $20.49 | $29.96 | 29,300 | — | — |
| 2021-05-27 | $20.35 | $29.76 | 36,200 | — | — |
| 2021-05-26 | $20.40 | $29.83 | 97,300 | — | — |
| 2021-05-25 | $19.93 | $29.14 | 40,900 | — | — |
| 2021-05-24 | $20.02 | $29.28 | 78,100 | — | — |
| 2021-05-21 | $19.97 | $29.20 | 46,200 | — | — |
| 2021-05-20 | $19.90 | $29.10 | 166,900 | — | — |
| 2021-05-19 | $19.48 | $28.49 | 56,800 | — | — |
| 2021-05-18 | $19.14 | $27.99 | 41,000 | — | — |
| 2021-05-17 | $19.17 | $28.03 | 53,100 | — | — |
| 2021-05-14 | $19.42 | $28.40 | 61,200 | — | — |
| 2021-05-13 | $19.11 | $27.94 | 126,200 | — | — |
| 2021-05-12 | $18.66 | $27.29 | 136,300 | — | — |
| 2021-05-11 | $19.30 | $28.22 | 114,500 | — | — |
| 2021-05-10 | $20.39 | $29.82 | 75,600 | — | — |
| 2021-05-07 | $20.66 | $30.21 | 97,800 | — | — |
| 2021-05-06 | $20.89 | $30.55 | 67,700 | — | — |
| 2021-05-05 | $20.39 | $29.82 | 106,000 | — | — |
| 2021-05-04 | $20.64 | $30.18 | 52,600 | — | — |
| 2021-05-03 | $20.81 | $30.43 | 135,400 | — | — |
| 2021-04-30 | $20.81 | $30.43 | 321,700 | — | — |
| 2021-04-29 | $20.26 | $29.63 | 197,200 | — | — |
| 2021-04-28 | $20.02 | $29.28 | 67,200 | — | — |
| 2021-04-27 | $19.81 | $28.97 | 89,600 | — | — |
| 2021-04-26 | $20.24 | $29.60 | 71,300 | — | — |
| 2021-04-23 | $19.81 | $28.97 | 47,200 | — | — |
| 2021-04-22 | $19.54 | $28.57 | 47,100 | — | — |
| 2021-04-21 | $19.38 | $28.34 | 58,000 | — | — |
| 2021-04-20 | $19.71 | $28.82 | 67,400 | — | — |
| 2021-04-19 | $19.60 | $28.66 | 61,300 | — | — |
| 2021-04-16 | $20.23 | $29.58 | 84,000 | — | — |
| 2021-04-15 | $20.31 | $29.70 | 36,000 | — | — |
| 2021-04-14 | $20.46 | $29.92 | 53,300 | — | — |
| 2021-04-13 | $19.55 | $28.59 | 52,400 | — | — |
| 2021-04-12 | $19.64 | $28.72 | 67,500 | — | — |
| 2021-04-09 | $19.55 | $28.59 | 46,400 | — | — |
| 2021-04-08 | $20.00 | $29.25 | 35,500 | — | — |
| 2021-04-07 | $19.66 | $28.75 | 37,600 | — | — |
| 2021-04-06 | $20.13 | $29.44 | 69,700 | — | — |
| 2021-04-05 | $19.80 | $28.95 | 144,000 | — | — |
| 2021-04-01 | $19.50 | $28.51 | 40,800 | — | — |
| 2021-03-31 | $19.96 | $29.19 | 124,500 | — | — |
| 2021-03-30 | $18.95 | $27.71 | 44,400 | — | — |
| 2021-03-29 | $18.58 | $27.17 | 71,600 | — | — |
| 2021-03-26 | $18.25 | $26.69 | 92,000 | — | — |
| 2021-03-25 | $18.89 | $26.16 | 121,000 | — | — |
| 2021-03-24 | $18.93 | $26.22 | 184,900 | — | — |
| 2021-03-23 | $20.11 | $27.85 | 162,300 | — | — |
| 2021-03-22 | $20.47 | $28.35 | 73,400 | — | — |
| 2021-03-19 | $20.16 | $27.92 | 152,400 | — | — |
| 2021-03-18 | $19.83 | $27.46 | 92,000 | — | — |
| 2021-03-17 | $19.87 | $27.52 | 138,800 | — | — |
| 2021-03-16 | $19.88 | $27.53 | 96,400 | — | — |
| 2021-03-15 | $18.97 | $26.27 | 62,500 | — | — |
| 2021-03-12 | $18.98 | $26.28 | 79,200 | — | — |
| 2021-03-11 | $19.45 | $26.94 | 283,600 | — | — |
| 2021-03-10 | $17.96 | $24.87 | 77,000 | — | — |
| 2021-03-09 | $17.61 | $24.39 | 61,600 | — | — |
| 2021-03-08 | $17.88 | $24.76 | 66,000 | — | — |
| 2021-03-05 | $17.84 | $24.71 | 58,100 | — | — |
| 2021-03-04 | $17.13 | $23.72 | 74,500 | — | — |
| 2021-03-03 | $17.45 | $24.17 | 53,700 | — | — |
| 2021-03-02 | $17.66 | $24.46 | 69,300 | — | — |
| 2021-03-01 | $17.74 | $24.57 | 128,400 | — | — |
| 2021-02-26 | $16.48 | $22.82 | 55,200 | — | — |
| 2021-02-25 | $17.01 | $23.56 | 47,500 | — | — |
| 2021-02-24 | $17.27 | $23.92 | 61,700 | — | — |
| 2021-02-23 | $17.00 | $23.54 | 84,500 | — | — |
| 2021-02-22 | $16.65 | $23.06 | 50,000 | — | — |
| 2021-02-19 | $17.46 | $24.18 | 73,000 | — | — |
| 2021-02-18 | $17.70 | $24.51 | 40,600 | — | — |
| 2021-02-17 | $17.72 | $24.54 | 74,200 | — | — |
| 2021-02-16 | $17.98 | $24.90 | 53,800 | — | — |
| 2021-02-12 | $17.98 | $24.90 | 52,100 | — | — |
| 2021-02-11 | $17.92 | $24.82 | 99,500 | — | — |
| 2021-02-10 | $17.51 | $24.25 | 77,800 | — | — |
| 2021-02-09 | $17.55 | $24.30 | 60,400 | — | — |
| 2021-02-08 | $16.90 | $23.40 | 39,800 | — | — |
| 2021-02-05 | $16.54 | $22.91 | 31,400 | — | — |
| 2021-02-04 | $16.60 | $22.99 | 53,300 | — | — |
| 2021-02-03 | $16.44 | $22.77 | 108,100 | — | — |
| 2021-02-02 | $17.36 | $24.04 | 119,600 | — | — |
| 2021-02-01 | $16.93 | $23.45 | 91,900 | — | — |
| 2021-01-29 | $16.05 | $22.23 | 64,500 | — | — |
| 2021-01-28 | $16.23 | $22.48 | 35,800 | — | — |
| 2021-01-27 | $15.90 | $22.02 | 106,000 | — | — |
| 2021-01-26 | $15.93 | $22.06 | 23,600 | — | — |
| 2021-01-25 | $15.95 | $22.09 | 67,400 | — | — |
| 2021-01-22 | $16.15 | $22.37 | 71,900 | — | — |
| 2021-01-21 | $15.50 | $21.47 | 51,000 | — | — |
| 2021-01-20 | $15.45 | $21.40 | 59,200 | — | — |
| 2021-01-19 | $15.59 | $21.59 | 107,000 | — | — |
| 2021-01-15 | $15.48 | $21.44 | 39,400 | — | — |
| 2021-01-14 | $15.09 | $20.90 | 42,100 | — | — |
| 2021-01-13 | $15.19 | $21.04 | 45,600 | — | — |
| 2021-01-12 | $15.25 | $21.12 | 280,300 | — | — |
| 2021-01-11 | $15.13 | $20.95 | 51,500 | — | — |
| 2021-01-08 | $15.71 | $21.76 | 46,700 | — | — |
| 2021-01-07 | $15.98 | $22.13 | 57,000 | — | — |
| 2021-01-06 | $16.51 | $22.86 | 59,300 | — | — |
| 2021-01-05 | $15.13 | $20.95 | 140,400 | — | — |
| 2021-01-04 | $14.47 | $20.04 | 45,300 | — | — |