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
- 2003-10-15 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 | $20.10 | $31.52 | 0 | — | — |
| 2021-12-30 | $20.10 | $31.52 | 600 | — | — |
| 2021-12-29 | $20.10 | $31.52 | 2,400 | — | — |
| 2021-12-28 | $19.35 | $30.34 | 17,800 | — | — |
| 2021-12-27 | $19.73 | $30.93 | 0 | — | — |
| 2021-12-23 | $19.73 | $30.93 | 276,200 | — | — |
| 2021-12-22 | $19.50 | $30.58 | 284,400 | — | — |
| 2021-12-21 | $19.26 | $30.21 | 7,800 | — | — |
| 2021-12-20 | $19.15 | $30.03 | 1,400 | — | — |
| 2021-12-17 | $18.71 | $29.34 | 2,000 | — | — |
| 2021-12-16 | $19.29 | $30.25 | 5,800 | — | — |
| 2021-12-15 | $19.35 | $30.34 | 3,800 | — | — |
| 2021-12-14 | $18.78 | $29.44 | 5,400 | — | — |
| 2021-12-13 | $18.58 | $29.13 | 5,200 | — | — |
| 2021-12-10 | $19.25 | $30.19 | 1,200 | — | — |
| 2021-12-09 | $19.25 | $30.19 | 0 | — | — |
| 2021-12-08 | $19.25 | $30.19 | 800 | — | — |
| 2021-12-07 | $19.20 | $30.11 | 1,000 | — | — |
| 2021-12-06 | $19.38 | $30.38 | 1,000 | — | — |
| 2021-12-03 | $19.38 | $30.38 | 4,600 | — | — |
| 2021-12-02 | $19.26 | $30.21 | 12,200 | — | — |
| 2021-12-01 | $17.53 | $27.33 | 10,000 | — | — |
| 2021-11-30 | $18.45 | $28.77 | 4,800 | — | — |
| 2021-11-29 | $18.25 | $28.46 | 4,400 | — | — |
| 2021-11-26 | $18.54 | $28.90 | 600 | — | — |
| 2021-11-24 | $18.70 | $29.16 | 400 | — | — |
| 2021-11-23 | $19.00 | $29.63 | 1,600 | — | — |
| 2021-11-22 | $18.80 | $29.31 | 800 | — | — |
| 2021-11-19 | $18.90 | $29.46 | 800 | — | — |
| 2021-11-18 | $18.98 | $29.59 | 24,200 | — | — |
| 2021-11-17 | $19.28 | $30.05 | 5,000 | — | — |
| 2021-11-16 | $19.28 | $30.05 | 10,800 | — | — |
| 2021-11-15 | $18.50 | $28.85 | 2,200 | — | — |
| 2021-11-12 | $18.75 | $29.24 | 0 | — | — |
| 2021-11-11 | $18.75 | $29.24 | 2,200 | — | — |
| 2021-11-10 | $18.85 | $29.39 | 21,200 | — | — |
| 2021-11-09 | $19.37 | $30.19 | 7,400 | — | — |
| 2021-11-08 | $19.08 | $29.76 | 5,200 | — | — |
| 2021-11-05 | $19.00 | $29.63 | 52,000 | — | — |
| 2021-11-04 | $18.88 | $29.43 | 37,200 | — | — |
| 2021-11-03 | $19.06 | $29.72 | 2,200 | — | — |
| 2021-11-02 | $18.76 | $29.25 | 2,200 | — | — |
| 2021-11-01 | $18.58 | $28.96 | 6,200 | — | — |
| 2021-10-29 | $19.56 | $30.50 | 1,600 | — | — |
| 2021-10-28 | $19.63 | $30.60 | 0 | — | — |
| 2021-10-27 | $19.63 | $30.60 | 7,000 | — | — |
| 2021-10-26 | $18.88 | $29.43 | 5,800 | — | — |
| 2021-10-25 | $18.75 | $29.24 | 11,400 | — | — |
| 2021-10-22 | $18.50 | $28.85 | 12,800 | — | — |
| 2021-10-21 | $17.58 | $27.40 | 3,800 | — | — |
| 2021-10-20 | $17.50 | $27.29 | 15,000 | — | — |
| 2021-10-19 | $17.50 | $27.29 | 800 | — | — |
| 2021-10-18 | $17.50 | $27.29 | 2,800 | — | — |
| 2021-10-15 | $17.48 | $27.26 | 10,400 | — | — |
| 2021-10-14 | $17.48 | $27.26 | 400 | — | — |
| 2021-10-13 | $17.50 | $27.28 | 200 | — | — |
| 2021-10-12 | $17.50 | $27.28 | 4,800 | — | — |
| 2021-10-11 | $17.59 | $27.43 | 1,400 | — | — |
| 2021-10-08 | $17.65 | $27.51 | 4,200 | — | — |
| 2021-10-07 | $17.12 | $26.69 | 1,200 | — | — |
| 2021-10-06 | $17.45 | $27.21 | 1,400 | — | — |
| 2021-10-05 | $17.08 | $26.64 | 35,400 | — | — |
| 2021-10-04 | $17.25 | $26.90 | 8,800 | — | — |
| 2021-10-01 | $17.74 | $27.66 | 1,400 | — | — |
| 2021-09-30 | $17.58 | $27.40 | 65,400 | — | — |
| 2021-09-29 | $17.15 | $26.74 | 84,600 | — | — |
| 2021-09-28 | $17.15 | $26.74 | 0 | — | — |
| 2021-09-27 | $17.15 | $26.74 | 3,800 | — | — |
| 2021-09-24 | $17.05 | $26.59 | 2,200 | — | — |
| 2021-09-23 | $16.95 | $26.43 | 2,200 | — | — |
| 2021-09-22 | $17.00 | $26.51 | 1,600 | — | — |
| 2021-09-21 | $16.91 | $26.37 | 7,600 | — | — |
| 2021-09-20 | $17.06 | $26.59 | 5,000 | — | — |
| 2021-09-17 | $17.00 | $26.51 | 64,400 | — | — |
| 2021-09-16 | $17.83 | $27.79 | 24,400 | — | — |
| 2021-09-15 | $17.50 | $27.29 | 9,200 | — | — |
| 2021-09-14 | $17.50 | $27.29 | 9,800 | — | — |
| 2021-09-13 | $17.03 | $26.55 | 6,000 | — | — |
| 2021-09-10 | $17.75 | $27.67 | 6,800 | — | — |
| 2021-09-09 | $17.00 | $26.51 | 30,000 | — | — |
| 2021-09-08 | $17.15 | $26.73 | 8,200 | — | — |
| 2021-09-07 | $18.00 | $28.06 | 51,000 | — | — |
| 2021-09-03 | $17.50 | $27.28 | 6,400 | — | — |
| 2021-09-02 | $17.75 | $27.67 | 4,000 | — | — |
| 2021-09-01 | $17.50 | $27.12 | 4,000 | — | — |
| 2021-08-31 | $17.37 | $26.93 | 4,600 | — | — |
| 2021-08-30 | $17.28 | $26.78 | 4,000 | — | — |
| 2021-08-27 | $17.49 | $27.12 | 13,400 | — | — |
| 2021-08-26 | $17.25 | $26.74 | 4,000 | — | — |
| 2021-08-25 | $17.23 | $26.71 | 1,600 | — | — |
| 2021-08-24 | $17.13 | $26.55 | 12,800 | — | — |
| 2021-08-23 | $17.01 | $26.37 | 1,200 | — | — |
| 2021-08-20 | $17.01 | $26.37 | 20,200 | — | — |
| 2021-08-19 | $17.11 | $26.53 | 20,600 | — | — |
| 2021-08-18 | $17.00 | $26.36 | 11,000 | — | — |
| 2021-08-17 | $17.11 | $26.52 | 13,200 | — | — |
| 2021-08-16 | $17.09 | $26.50 | 7,800 | — | — |
| 2021-08-13 | $17.01 | $26.37 | 8,000 | — | — |
| 2021-08-12 | $17.01 | $26.38 | 4,400 | — | — |
| 2021-08-11 | $17.04 | $26.42 | 10,800 | — | — |
| 2021-08-10 | $17.11 | $26.52 | 23,600 | — | — |
| 2021-08-09 | $17.08 | $26.47 | 70,200 | — | — |
| 2021-08-06 | $17.08 | $26.47 | 70,600 | — | — |
| 2021-08-05 | $17.05 | $26.43 | 545,200 | — | — |
| 2021-08-04 | $17.00 | $26.36 | 0 | — | — |
| 2021-08-03 | $17.00 | $26.36 | 0 | — | — |
| 2021-08-02 | $17.00 | $26.36 | 200 | — | — |
| 2021-07-30 | $16.80 | $26.05 | 600 | — | — |
| 2021-07-29 | $16.80 | $26.05 | 0 | — | — |
| 2021-07-28 | $16.80 | $26.05 | 0 | — | — |
| 2021-07-27 | $16.80 | $26.05 | 0 | — | — |
| 2021-07-26 | $16.80 | $26.05 | 200 | — | — |
| 2021-07-23 | $16.78 | $26.01 | 0 | — | — |
| 2021-07-22 | $16.78 | $26.01 | 200 | — | — |
| 2021-07-21 | $16.78 | $26.01 | 0 | — | — |
| 2021-07-20 | $16.78 | $26.01 | 200 | — | — |
| 2021-07-19 | $16.78 | $26.01 | 2,000 | — | — |
| 2021-07-16 | $16.88 | $26.16 | 5,200 | — | — |
| 2021-07-15 | $17.10 | $26.51 | 0 | — | — |
| 2021-07-14 | $17.10 | $26.51 | 0 | — | — |
| 2021-07-13 | $17.10 | $26.51 | 0 | — | — |
| 2021-07-12 | $17.10 | $26.51 | 12,200 | — | — |
| 2021-07-09 | $17.38 | $26.94 | 600 | — | — |
| 2021-07-08 | $17.10 | $26.51 | 600 | — | — |
| 2021-07-07 | $17.00 | $26.36 | 0 | — | — |
| 2021-07-06 | $17.00 | $26.36 | 0 | — | — |
| 2021-07-02 | $17.00 | $26.36 | 1,200 | — | — |
| 2021-07-01 | $17.15 | $26.59 | 1,000 | — | — |
| 2021-06-30 | $17.00 | $26.36 | 600 | — | — |
| 2021-06-29 | $17.00 | $26.36 | 0 | — | — |
| 2021-06-28 | $17.00 | $26.36 | 0 | — | — |
| 2021-06-25 | $17.00 | $26.36 | 600 | — | — |
| 2021-06-24 | $16.75 | $25.97 | 400 | — | — |
| 2021-06-23 | $16.75 | $25.97 | 0 | — | — |
| 2021-06-22 | $16.75 | $25.97 | 0 | — | — |
| 2021-06-21 | $16.75 | $25.97 | 1,200 | — | — |
| 2021-06-18 | $16.25 | $25.20 | 1,400 | — | — |
| 2021-06-17 | $16.25 | $25.20 | 1,000 | — | — |
| 2021-06-16 | $16.88 | $26.16 | 0 | — | — |
| 2021-06-15 | $16.88 | $26.16 | 400 | — | — |
| 2021-06-14 | $16.88 | $26.16 | 0 | — | — |
| 2021-06-11 | $16.88 | $26.16 | 2,000 | — | — |
| 2021-06-10 | $16.67 | $25.85 | 0 | — | — |
| 2021-06-09 | $16.67 | $25.85 | 600 | — | — |
| 2021-06-08 | $16.67 | $25.85 | 0 | — | — |
| 2021-06-07 | $16.67 | $25.85 | 0 | — | — |
| 2021-06-04 | $16.67 | $25.85 | 200 | — | — |
| 2021-06-03 | $16.63 | $25.77 | 200 | — | — |
| 2021-06-02 | $16.50 | $25.58 | 0 | — | — |
| 2021-06-01 | $16.50 | $25.43 | 800 | — | — |
| 2021-05-28 | $16.50 | $25.43 | 3,200 | — | — |
| 2021-05-27 | $16.30 | $25.12 | 4,200 | — | — |
| 2021-05-26 | $16.35 | $25.19 | 0 | — | — |
| 2021-05-25 | $16.35 | $25.19 | 0 | — | — |
| 2021-05-24 | $16.35 | $25.19 | 11,000 | — | — |
| 2021-05-21 | $16.08 | $24.77 | 0 | — | — |
| 2021-05-20 | $16.08 | $24.77 | 0 | — | — |
| 2021-05-19 | $16.08 | $24.77 | 1,200 | — | — |
| 2021-05-18 | $16.38 | $25.23 | 1,000 | — | — |
| 2021-05-17 | $16.25 | $25.04 | 0 | — | — |
| 2021-05-14 | $16.25 | $25.04 | 0 | — | — |
| 2021-05-13 | $16.25 | $25.04 | 0 | — | — |
| 2021-05-12 | $16.25 | $25.04 | 0 | — | — |
| 2021-05-11 | $16.25 | $25.04 | 200 | — | — |
| 2021-05-10 | $16.13 | $24.85 | 0 | — | — |
| 2021-05-07 | $16.13 | $24.85 | 0 | — | — |
| 2021-05-06 | $16.13 | $24.85 | 0 | — | — |
| 2021-05-05 | $16.13 | $24.85 | 600 | — | — |
| 2021-05-04 | $15.94 | $24.56 | 1,200 | — | — |
| 2021-05-03 | $15.94 | $24.56 | 1,000 | — | — |
| 2021-04-30 | $15.75 | $24.27 | 0 | — | — |
| 2021-04-29 | $15.75 | $24.27 | 0 | — | — |
| 2021-04-28 | $15.75 | $24.27 | 0 | — | — |
| 2021-04-27 | $15.75 | $24.27 | 1,000 | — | — |
| 2021-04-26 | $15.88 | $24.46 | 0 | — | — |
| 2021-04-23 | $15.88 | $24.46 | 200 | — | — |
| 2021-04-22 | $15.75 | $24.27 | 0 | — | — |
| 2021-04-21 | $15.75 | $24.27 | 1,000 | — | — |
| 2021-04-20 | $15.65 | $24.12 | 12,800 | — | — |
| 2021-04-19 | $15.93 | $24.54 | 600 | — | — |
| 2021-04-16 | $15.93 | $24.54 | 0 | — | — |
| 2021-04-15 | $15.93 | $24.54 | 0 | — | — |
| 2021-04-14 | $15.93 | $24.54 | 11,600 | — | — |
| 2021-04-13 | $16.00 | $24.65 | 0 | — | — |
| 2021-04-12 | $16.00 | $24.65 | 0 | — | — |
| 2021-04-09 | $16.00 | $24.65 | 200 | — | — |
| 2021-04-08 | $16.00 | $24.65 | 200 | — | — |
| 2021-04-07 | $16.00 | $24.65 | 0 | — | — |
| 2021-04-06 | $16.00 | $24.65 | 200 | — | — |
| 2021-04-05 | $15.80 | $24.35 | 7,200 | — | — |
| 2021-04-01 | $15.50 | $23.88 | 200 | — | — |
| 2021-03-31 | $15.38 | $23.69 | 2,600 | — | — |
| 2021-03-30 | $15.48 | $23.85 | 3,200 | — | — |
| 2021-03-29 | $15.43 | $23.77 | 200 | — | — |
| 2021-03-26 | $15.38 | $23.69 | 400 | — | — |
| 2021-03-25 | $15.25 | $23.50 | 0 | — | — |
| 2021-03-24 | $15.25 | $23.50 | 4,000 | — | — |
| 2021-03-23 | $15.25 | $23.50 | 0 | — | — |
| 2021-03-22 | $15.25 | $23.50 | 11,000 | — | — |
| 2021-03-19 | $15.25 | $23.50 | 2,400 | — | — |
| 2021-03-18 | $15.25 | $23.50 | 4,400 | — | — |
| 2021-03-17 | $15.25 | $23.50 | 200 | — | — |
| 2021-03-16 | $15.25 | $23.50 | 400 | — | — |
| 2021-03-15 | $15.00 | $23.11 | 0 | — | — |
| 2021-03-12 | $15.00 | $23.11 | 21,400 | — | — |
| 2021-03-11 | $14.75 | $22.73 | 4,400 | — | — |
| 2021-03-10 | $14.63 | $22.54 | 800 | — | — |
| 2021-03-09 | $14.50 | $22.34 | 2,400 | — | — |
| 2021-03-08 | $14.50 | $22.34 | 800 | — | — |
| 2021-03-05 | $14.50 | $22.34 | 4,800 | — | — |
| 2021-03-04 | $14.40 | $22.19 | 2,200 | — | — |
| 2021-03-03 | $14.63 | $22.54 | 0 | — | — |
| 2021-03-02 | $14.63 | $22.54 | 800 | — | — |
| 2021-03-01 | $14.74 | $22.56 | 8,200 | — | — |
| 2021-02-26 | $14.50 | $22.19 | 0 | — | — |
| 2021-02-25 | $14.50 | $22.19 | 400 | — | — |
| 2021-02-24 | $14.63 | $22.38 | 600 | — | — |
| 2021-02-23 | $14.63 | $22.38 | 0 | — | — |
| 2021-02-22 | $14.63 | $22.38 | 1,400 | — | — |
| 2021-02-19 | $14.38 | $22.00 | 0 | — | — |
| 2021-02-18 | $14.38 | $22.00 | 0 | — | — |
| 2021-02-17 | $14.38 | $22.00 | 1,200 | — | — |
| 2021-02-16 | $14.25 | $21.81 | 1,200 | — | — |
| 2021-02-12 | $14.13 | $21.62 | 148,600 | — | — |
| 2021-02-11 | $14.00 | $21.43 | 0 | — | — |
| 2021-02-10 | $14.00 | $21.43 | 10,400 | — | — |
| 2021-02-09 | $14.00 | $21.43 | 0 | — | — |
| 2021-02-08 | $14.00 | $21.43 | 1,200 | — | — |
| 2021-02-05 | $14.00 | $21.43 | 0 | — | — |
| 2021-02-04 | $14.00 | $21.43 | 4,000 | — | — |
| 2021-02-03 | $13.90 | $21.27 | 2,400 | — | — |
| 2021-02-02 | $14.00 | $21.43 | 2,000 | — | — |
| 2021-02-01 | $14.00 | $21.42 | 1,800 | — | — |
| 2021-01-29 | $14.00 | $21.43 | 0 | — | — |
| 2021-01-28 | $14.00 | $21.43 | 400 | — | — |
| 2021-01-27 | $14.00 | $21.43 | 0 | — | — |
| 2021-01-26 | $14.00 | $21.43 | 0 | — | — |
| 2021-01-25 | $14.00 | $21.43 | 0 | — | — |
| 2021-01-22 | $14.00 | $21.43 | 0 | — | — |
| 2021-01-21 | $14.00 | $21.43 | 200 | — | — |
| 2021-01-20 | $14.00 | $21.43 | 800 | — | — |
| 2021-01-19 | $14.25 | $21.81 | 2,200 | — | — |
| 2021-01-15 | $14.34 | $21.94 | 400 | — | — |
| 2021-01-14 | $14.45 | $22.12 | 0 | — | — |
| 2021-01-13 | $14.45 | $22.12 | 800 | — | — |
| 2021-01-12 | $14.25 | $21.81 | 0 | — | — |
| 2021-01-11 | $14.25 | $21.81 | 800 | — | — |
| 2021-01-08 | $14.20 | $21.73 | 2,200 | — | — |
| 2021-01-07 | $14.00 | $21.43 | 800 | — | — |
| 2021-01-06 | $14.00 | $21.43 | 200 | — | — |
| 2021-01-05 | $13.63 | $20.85 | 18,000 | — | — |
| 2021-01-04 | $13.63 | $20.85 | 0 | — | — |