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 | $17.40 | $21.32 | 2,000 | — | — |
| 2021-12-30 | $17.25 | $21.14 | 1,300 | — | — |
| 2021-12-29 | $17.53 | $21.48 | 800 | — | — |
| 2021-12-28 | $17.40 | $21.32 | 1,200 | — | — |
| 2021-12-27 | $17.30 | $21.20 | 1,000 | — | — |
| 2021-12-23 | $17.27 | $21.17 | 1,100 | — | — |
| 2021-12-22 | $17.50 | $21.45 | 0 | — | — |
| 2021-12-21 | $17.50 | $21.45 | 1,900 | — | — |
| 2021-12-20 | $17.34 | $21.25 | 3,300 | — | — |
| 2021-12-17 | $17.35 | $21.26 | 3,200 | — | — |
| 2021-12-16 | $17.35 | $21.26 | 1,000 | — | — |
| 2021-12-15 | $17.38 | $21.30 | 25,300 | — | — |
| 2021-12-14 | $17.26 | $21.15 | 16,300 | — | — |
| 2021-12-13 | $17.21 | $21.09 | 5,500 | — | — |
| 2021-12-10 | $17.64 | $21.62 | 3,400 | — | — |
| 2021-12-09 | $17.48 | $21.42 | 7,000 | — | — |
| 2021-12-08 | $17.61 | $21.58 | 3,800 | — | — |
| 2021-12-07 | $17.61 | $21.58 | 8,100 | — | — |
| 2021-12-06 | $17.55 | $21.51 | 4,200 | — | — |
| 2021-12-03 | $17.30 | $21.20 | 30,800 | — | — |
| 2021-12-02 | $17.48 | $21.42 | 2,500 | — | — |
| 2021-12-01 | $17.21 | $21.09 | 3,800 | — | — |
| 2021-11-30 | $17.49 | $21.43 | 15,100 | — | — |
| 2021-11-29 | $17.22 | $21.10 | 18,900 | — | — |
| 2021-11-26 | $17.32 | $21.23 | 600 | — | — |
| 2021-11-24 | $17.70 | $21.69 | 7,300 | — | — |
| 2021-11-23 | $17.31 | $21.21 | 3,900 | — | — |
| 2021-11-22 | $17.46 | $21.40 | 0 | — | — |
| 2021-11-19 | $17.46 | $21.40 | 1,900 | — | — |
| 2021-11-18 | $17.77 | $21.78 | 3,600 | — | — |
| 2021-11-17 | $18.10 | $22.18 | 5,200 | — | — |
| 2021-11-16 | $18.12 | $22.21 | 2,600 | — | — |
| 2021-11-15 | $18.14 | $22.23 | 1,800 | — | — |
| 2021-11-12 | $18.10 | $22.18 | 3,500 | — | — |
| 2021-11-11 | $18.30 | $22.43 | 4,000 | — | — |
| 2021-11-10 | $17.94 | $21.99 | 8,700 | — | — |
| 2021-11-09 | $18.00 | $22.06 | 4,200 | — | — |
| 2021-11-08 | $18.15 | $22.24 | 1,700 | — | — |
| 2021-11-05 | $17.77 | $21.78 | 9,900 | — | — |
| 2021-11-04 | $17.99 | $22.05 | 8,400 | — | — |
| 2021-11-03 | $17.81 | $21.83 | 6,600 | — | — |
| 2021-11-02 | $17.74 | $21.74 | 1,600 | — | — |
| 2021-11-01 | $17.16 | $21.03 | 15,400 | — | — |
| 2021-10-29 | $17.25 | $21.14 | 13,500 | — | — |
| 2021-10-28 | $17.36 | $21.28 | 11,500 | — | — |
| 2021-10-27 | $17.53 | $21.48 | 5,900 | — | — |
| 2021-10-26 | $17.69 | $21.68 | 6,300 | — | — |
| 2021-10-25 | $17.65 | $21.63 | 8,400 | — | — |
| 2021-10-22 | $17.50 | $21.45 | 8,400 | — | — |
| 2021-10-21 | $17.53 | $21.48 | 2,000 | — | — |
| 2021-10-20 | $17.46 | $21.40 | 23,700 | — | — |
| 2021-10-19 | $18.01 | $22.07 | 600 | — | — |
| 2021-10-18 | $17.80 | $21.81 | 600 | — | — |
| 2021-10-15 | $18.02 | $22.08 | 2,000 | — | — |
| 2021-10-14 | $17.70 | $21.69 | 0 | — | — |
| 2021-10-13 | $17.70 | $21.69 | 500 | — | — |
| 2021-10-12 | $18.18 | $22.28 | 400 | — | — |
| 2021-10-11 | $17.85 | $21.88 | 9,800 | — | — |
| 2021-10-08 | $17.70 | $21.69 | 5,200 | — | — |
| 2021-10-07 | $17.87 | $21.90 | 3,400 | — | — |
| 2021-10-06 | $17.98 | $22.04 | 0 | — | — |
| 2021-10-05 | $17.98 | $22.04 | 7,000 | — | — |
| 2021-10-04 | $17.50 | $21.45 | 3,200 | — | — |
| 2021-10-01 | $17.50 | $21.45 | 2,700 | — | — |
| 2021-09-30 | $17.54 | $21.50 | 700 | — | — |
| 2021-09-29 | $17.54 | $21.50 | 800 | — | — |
| 2021-09-28 | $17.59 | $21.56 | 800 | — | — |
| 2021-09-27 | $17.97 | $22.02 | 600 | — | — |
| 2021-09-24 | $17.71 | $21.70 | 0 | — | — |
| 2021-09-23 | $17.71 | $21.70 | 6,500 | — | — |
| 2021-09-22 | $17.99 | $22.05 | 1,000 | — | — |
| 2021-09-21 | $18.00 | $22.06 | 3,800 | — | — |
| 2021-09-20 | $17.68 | $21.67 | 12,100 | — | — |
| 2021-09-17 | $18.19 | $22.29 | 8,600 | — | — |
| 2021-09-16 | $17.50 | $21.45 | 1,300 | — | — |
| 2021-09-15 | $17.60 | $21.57 | 3,400 | — | — |
| 2021-09-14 | $17.50 | $21.45 | 3,200 | — | — |
| 2021-09-13 | $17.51 | $21.46 | 2,900 | — | — |
| 2021-09-10 | $17.50 | $21.45 | 2,600 | — | — |
| 2021-09-09 | $17.50 | $21.45 | 19,100 | — | — |
| 2021-09-08 | $17.50 | $21.45 | 3,500 | — | — |
| 2021-09-07 | $18.03 | $22.10 | 2,100 | — | — |
| 2021-09-03 | $17.67 | $21.66 | 500 | — | — |
| 2021-09-02 | $17.85 | $21.88 | 4,300 | — | — |
| 2021-09-01 | $17.46 | $21.40 | 2,600 | — | — |
| 2021-08-31 | $17.45 | $21.39 | 3,300 | — | — |
| 2021-08-30 | $17.60 | $21.57 | 9,900 | — | — |
| 2021-08-27 | $17.70 | $21.69 | 4,000 | — | — |
| 2021-08-26 | $17.58 | $21.55 | 9,400 | — | — |
| 2021-08-25 | $17.68 | $21.67 | 2,200 | — | — |
| 2021-08-24 | $17.80 | $21.81 | 7,700 | — | — |
| 2021-08-23 | $17.90 | $21.94 | 13,600 | — | — |
| 2021-08-20 | $18.46 | $22.62 | 1,200 | — | — |
| 2021-08-19 | $17.90 | $21.94 | 7,000 | — | — |
| 2021-08-18 | $18.38 | $22.53 | 1,100 | — | — |
| 2021-08-17 | $18.14 | $22.23 | 2,600 | — | — |
| 2021-08-16 | $18.70 | $22.92 | 28,400 | — | — |
| 2021-08-13 | $18.11 | $22.19 | 17,200 | — | — |
| 2021-08-12 | $18.01 | $22.07 | 19,900 | — | — |
| 2021-08-11 | $17.88 | $21.91 | 3,400 | — | — |
| 2021-08-10 | $17.87 | $21.90 | 1,700 | — | — |
| 2021-08-09 | $17.94 | $21.99 | 2,800 | — | — |
| 2021-08-06 | $17.59 | $21.56 | 1,600 | — | — |
| 2021-08-05 | $17.91 | $21.95 | 9,500 | — | — |
| 2021-08-04 | $17.45 | $21.39 | 34,400 | — | — |
| 2021-08-03 | $17.57 | $21.53 | 10,100 | — | — |
| 2021-08-02 | $17.60 | $21.57 | 9,600 | — | — |
| 2021-07-30 | $17.48 | $21.42 | 2,200 | — | — |
| 2021-07-29 | $17.52 | $21.29 | 18,300 | — | — |
| 2021-07-28 | $17.67 | $21.48 | 5,500 | — | — |
| 2021-07-27 | $17.28 | $21.00 | 6,300 | — | — |
| 2021-07-26 | $17.39 | $21.14 | 15,300 | — | — |
| 2021-07-23 | $17.25 | $20.97 | 2,100 | — | — |
| 2021-07-22 | $17.35 | $21.09 | 11,800 | — | — |
| 2021-07-21 | $17.28 | $21.00 | 2,500 | — | — |
| 2021-07-20 | $17.30 | $21.03 | 23,400 | — | — |
| 2021-07-19 | $17.19 | $20.89 | 10,200 | — | — |
| 2021-07-16 | $17.13 | $20.82 | 51,500 | — | — |
| 2021-07-15 | $17.19 | $20.89 | 3,300 | — | — |
| 2021-07-14 | $17.06 | $20.73 | 9,800 | — | — |
| 2021-07-13 | $17.06 | $20.73 | 6,700 | — | — |
| 2021-07-12 | $17.11 | $20.80 | 1,200 | — | — |
| 2021-07-09 | $17.31 | $21.04 | 4,600 | — | — |
| 2021-07-08 | $16.94 | $20.59 | 15,000 | — | — |
| 2021-07-07 | $17.30 | $21.03 | 21,200 | — | — |
| 2021-07-06 | $17.51 | $21.28 | 37,000 | — | — |
| 2021-07-02 | $18.09 | $21.99 | 3,700 | — | — |
| 2021-07-01 | $18.24 | $22.17 | 13,200 | — | — |
| 2021-06-30 | $18.17 | $22.08 | 21,500 | — | — |
| 2021-06-29 | $18.05 | $21.94 | 7,400 | — | — |
| 2021-06-28 | $18.11 | $22.01 | 17,600 | — | — |
| 2021-06-25 | $18.14 | $22.05 | 898,500 | — | — |
| 2021-06-24 | $18.27 | $22.21 | 61,200 | — | — |
| 2021-06-23 | $18.04 | $21.93 | 44,400 | — | — |
| 2021-06-22 | $18.01 | $21.89 | 39,300 | — | — |
| 2021-06-21 | $18.00 | $21.88 | 43,500 | — | — |
| 2021-06-18 | $18.00 | $21.88 | 59,300 | — | — |
| 2021-06-17 | $18.11 | $22.01 | 25,900 | — | — |
| 2021-06-16 | $18.42 | $22.39 | 30,400 | — | — |
| 2021-06-15 | $18.32 | $22.27 | 22,000 | — | — |
| 2021-06-14 | $18.23 | $22.16 | 27,600 | — | — |
| 2021-06-11 | $18.62 | $22.63 | 13,200 | — | — |
| 2021-06-10 | $18.52 | $22.51 | 19,400 | — | — |
| 2021-06-09 | $18.65 | $22.67 | 15,300 | — | — |
| 2021-06-08 | $18.49 | $22.47 | 12,700 | — | — |
| 2021-06-07 | $18.89 | $22.96 | 14,800 | — | — |
| 2021-06-04 | $18.80 | $22.85 | 12,000 | — | — |
| 2021-06-03 | $19.38 | $23.55 | 9,900 | — | — |
| 2021-06-02 | $19.46 | $23.65 | 8,000 | — | — |
| 2021-06-01 | $19.30 | $23.46 | 18,200 | — | — |
| 2021-05-28 | $18.90 | $22.97 | 18,000 | — | — |
| 2021-05-27 | $18.81 | $22.86 | 10,100 | — | — |
| 2021-05-26 | $18.43 | $22.40 | 28,100 | — | — |
| 2021-05-25 | $18.38 | $22.34 | 673,900 | — | — |
| 2021-05-24 | $18.05 | $21.94 | 31,200 | — | — |
| 2021-05-21 | $17.90 | $21.76 | 25,600 | — | — |
| 2021-05-20 | $17.69 | $21.50 | 15,600 | — | — |
| 2021-05-19 | $17.45 | $21.21 | 15,800 | — | — |
| 2021-05-18 | $17.56 | $21.34 | 12,800 | — | — |
| 2021-05-17 | $17.73 | $21.55 | 14,300 | — | — |
| 2021-05-14 | $17.70 | $21.51 | 9,100 | — | — |
| 2021-05-13 | $17.31 | $21.04 | 8,500 | — | — |
| 2021-05-12 | $17.11 | $20.80 | 20,500 | — | — |
| 2021-05-11 | $17.15 | $20.84 | 11,000 | — | — |
| 2021-05-10 | $17.23 | $20.94 | 31,300 | — | — |
| 2021-05-07 | $17.70 | $21.51 | 31,300 | — | — |
| 2021-05-06 | $17.69 | $21.50 | 17,900 | — | — |
| 2021-05-05 | $17.30 | $21.03 | 34,400 | — | — |
| 2021-05-04 | $17.83 | $21.67 | 17,900 | — | — |
| 2021-05-03 | $18.06 | $21.95 | 9,800 | — | — |
| 2021-04-30 | $17.74 | $21.56 | 20,300 | — | — |
| 2021-04-29 | $17.89 | $21.74 | 21,600 | — | — |
| 2021-04-28 | $17.83 | $21.67 | 23,800 | — | — |
| 2021-04-27 | $17.68 | $21.49 | 20,600 | — | — |
| 2021-04-26 | $17.41 | $21.16 | 30,900 | — | — |
| 2021-04-23 | $17.55 | $21.33 | 20,200 | — | — |
| 2021-04-22 | $17.02 | $20.69 | 23,000 | — | — |
| 2021-04-21 | $17.19 | $20.89 | 10,900 | — | — |
| 2021-04-20 | $16.91 | $20.55 | 14,000 | — | — |
| 2021-04-19 | $17.29 | $21.01 | 11,000 | — | — |
| 2021-04-16 | $16.74 | $20.35 | 6,900 | — | — |
| 2021-04-15 | $16.57 | $20.14 | 22,000 | — | — |
| 2021-04-14 | $16.49 | $20.04 | 11,400 | — | — |
| 2021-04-13 | $16.43 | $19.97 | 14,200 | — | — |
| 2021-04-12 | $16.37 | $19.90 | 21,300 | — | — |
| 2021-04-09 | $16.76 | $20.37 | 12,900 | — | — |
| 2021-04-08 | $16.93 | $20.58 | 14,100 | — | — |
| 2021-04-07 | $16.82 | $20.44 | 24,400 | — | — |
| 2021-04-06 | $17.40 | $21.15 | 14,800 | — | — |
| 2021-04-05 | $17.27 | $20.99 | 25,500 | — | — |
| 2021-04-01 | $17.20 | $20.90 | 7,800 | — | — |
| 2021-03-31 | $17.15 | $20.84 | 17,300 | — | — |
| 2021-03-30 | $17.46 | $21.22 | 6,000 | — | — |
| 2021-03-29 | $17.40 | $21.15 | 17,700 | — | — |
| 2021-03-26 | $18.03 | $21.91 | 3,900 | — | — |
| 2021-03-25 | $17.50 | $21.27 | 9,400 | — | — |
| 2021-03-24 | $17.28 | $21.00 | 17,100 | — | — |
| 2021-03-23 | $17.44 | $21.20 | 32,200 | — | — |
| 2021-03-22 | $18.00 | $21.88 | 24,400 | — | — |
| 2021-03-19 | $18.73 | $22.76 | 110,500 | — | — |
| 2021-03-18 | $18.78 | $22.83 | 6,100 | — | — |
| 2021-03-17 | $18.60 | $22.61 | 17,500 | — | — |
| 2021-03-16 | $19.09 | $23.20 | 13,500 | — | — |
| 2021-03-15 | $20.25 | $24.61 | 31,900 | — | — |
| 2021-03-12 | $19.77 | $24.03 | 7,200 | — | — |
| 2021-03-11 | $20.00 | $24.31 | 9,400 | — | — |
| 2021-03-10 | $19.79 | $24.05 | 12,900 | — | — |
| 2021-03-09 | $19.40 | $23.58 | 20,900 | — | — |
| 2021-03-08 | $19.18 | $23.31 | 13,100 | — | — |
| 2021-03-05 | $19.20 | $23.34 | 30,600 | — | — |
| 2021-03-04 | $17.96 | $21.83 | 17,600 | — | — |
| 2021-03-03 | $17.14 | $20.83 | 12,600 | — | — |
| 2021-03-02 | $16.79 | $20.41 | 41,200 | — | — |
| 2021-03-01 | $17.13 | $20.82 | 10,900 | — | — |
| 2021-02-26 | $16.16 | $19.64 | 5,800 | — | — |
| 2021-02-25 | $16.45 | $19.99 | 26,600 | — | — |
| 2021-02-24 | $17.06 | $20.73 | 8,400 | — | — |
| 2021-02-23 | $16.59 | $20.16 | 12,300 | — | — |
| 2021-02-22 | $15.75 | $19.14 | 7,100 | — | — |
| 2021-02-19 | $15.77 | $19.17 | 14,600 | — | — |
| 2021-02-18 | $15.56 | $18.91 | 11,200 | — | — |
| 2021-02-17 | $15.72 | $19.11 | 12,300 | — | — |
| 2021-02-16 | $16.00 | $19.45 | 31,800 | — | — |
| 2021-02-12 | $15.97 | $19.41 | 15,500 | — | — |
| 2021-02-11 | $16.02 | $19.47 | 11,800 | — | — |
| 2021-02-10 | $15.51 | $18.85 | 7,100 | — | — |
| 2021-02-09 | $15.75 | $19.14 | 10,400 | — | — |
| 2021-02-08 | $16.00 | $19.45 | 15,400 | — | — |
| 2021-02-05 | $16.15 | $19.63 | 6,500 | — | — |
| 2021-02-04 | $16.46 | $20.01 | 4,000 | — | — |
| 2021-02-03 | $16.10 | $19.57 | 6,100 | — | — |
| 2021-02-02 | $15.98 | $19.42 | 3,100 | — | — |
| 2021-02-01 | $15.41 | $18.73 | 7,800 | — | — |
| 2021-01-29 | $15.55 | $18.90 | 12,700 | — | — |
| 2021-01-28 | $15.98 | $19.25 | 5,400 | — | — |
| 2021-01-27 | $15.42 | $18.57 | 29,300 | — | — |
| 2021-01-26 | $15.54 | $18.72 | 5,800 | — | — |
| 2021-01-25 | $15.71 | $18.92 | 10,500 | — | — |
| 2021-01-22 | $16.15 | $19.45 | 14,100 | — | — |
| 2021-01-21 | $15.28 | $18.40 | 4,800 | — | — |
| 2021-01-20 | $15.67 | $18.87 | 11,000 | — | — |
| 2021-01-19 | $15.85 | $19.09 | 6,900 | — | — |
| 2021-01-15 | $15.99 | $19.26 | 8,500 | — | — |
| 2021-01-14 | $16.20 | $19.51 | 5,700 | — | — |
| 2021-01-13 | $16.16 | $19.46 | 7,500 | — | — |
| 2021-01-12 | $16.39 | $19.74 | 4,700 | — | — |
| 2021-01-11 | $16.42 | $19.78 | 10,400 | — | — |
| 2021-01-08 | $16.57 | $19.96 | 12,700 | — | — |
| 2021-01-07 | $16.73 | $20.15 | 14,400 | — | — |
| 2021-01-06 | $16.38 | $19.73 | 15,800 | — | — |
| 2021-01-05 | $15.42 | $18.57 | 21,200 | — | — |
| 2021-01-04 | $16.30 | $19.63 | 13,600 | — | — |