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
- 1995-11-16 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 | $17.17 | $28.79 | 4,600 | — | — |
| 2021-12-30 | $17.13 | $28.73 | 500 | — | — |
| 2021-12-29 | $17.08 | $28.64 | 900 | — | — |
| 2021-12-28 | $16.97 | $28.46 | 0 | — | — |
| 2021-12-27 | $16.97 | $28.46 | 2,200 | — | — |
| 2021-12-23 | $17.00 | $28.51 | 900 | — | — |
| 2021-12-22 | $16.81 | $28.19 | 1,200 | — | — |
| 2021-12-21 | $17.06 | $28.61 | 4,000 | — | — |
| 2021-12-20 | $17.04 | $28.58 | 300 | — | — |
| 2021-12-17 | $17.04 | $28.58 | 200 | — | — |
| 2021-12-16 | $17.05 | $28.59 | 700 | — | — |
| 2021-12-15 | $16.97 | $28.46 | 1,000 | — | — |
| 2021-12-14 | $16.95 | $28.42 | 100 | — | — |
| 2021-12-13 | $16.84 | $28.24 | 1,100 | — | — |
| 2021-12-10 | $16.99 | $28.49 | 700 | — | — |
| 2021-12-09 | $16.95 | $28.42 | 3,100 | — | — |
| 2021-12-08 | $17.00 | $28.51 | 15,900 | — | — |
| 2021-12-07 | $17.10 | $28.68 | 14,500 | — | — |
| 2021-12-06 | $17.00 | $28.51 | 24,400 | — | — |
| 2021-12-03 | $16.93 | $28.39 | 300 | — | — |
| 2021-12-02 | $16.50 | $27.67 | 5,300 | — | — |
| 2021-12-01 | $17.00 | $28.51 | 2,600 | — | — |
| 2021-11-30 | $16.80 | $28.17 | 4,700 | — | — |
| 2021-11-29 | $17.00 | $28.51 | 0 | — | — |
| 2021-11-26 | $17.00 | $28.51 | 700 | — | — |
| 2021-11-24 | $16.98 | $28.48 | 1,900 | — | — |
| 2021-11-23 | $16.98 | $28.48 | 800 | — | — |
| 2021-11-22 | $17.07 | $28.63 | 1,000 | — | — |
| 2021-11-19 | $17.02 | $28.54 | 600 | — | — |
| 2021-11-18 | $17.00 | $28.51 | 20,500 | — | — |
| 2021-11-17 | $17.00 | $28.51 | 300 | — | — |
| 2021-11-16 | $17.00 | $28.51 | 1,900 | — | — |
| 2021-11-15 | $17.24 | $28.91 | 2,800 | — | — |
| 2021-11-12 | $17.00 | $28.51 | 0 | — | — |
| 2021-11-11 | $17.00 | $28.51 | 3,900 | — | — |
| 2021-11-10 | $17.00 | $28.51 | 11,400 | — | — |
| 2021-11-09 | $17.00 | $28.51 | 2,900 | — | — |
| 2021-11-08 | $17.00 | $28.51 | 4,200 | — | — |
| 2021-11-05 | $17.00 | $28.51 | 6,400 | — | — |
| 2021-11-04 | $17.37 | $29.13 | 7,000 | — | — |
| 2021-11-03 | $17.00 | $28.51 | 4,800 | — | — |
| 2021-11-02 | $17.00 | $28.51 | 600 | — | — |
| 2021-11-01 | $16.58 | $27.80 | 0 | — | — |
| 2021-10-29 | $16.58 | $27.80 | 1,000 | — | — |
| 2021-10-28 | $16.54 | $27.74 | 0 | — | — |
| 2021-10-27 | $16.54 | $27.74 | 200 | — | — |
| 2021-10-26 | $17.00 | $28.51 | 1,000 | — | — |
| 2021-10-25 | $17.00 | $28.51 | 400 | — | — |
| 2021-10-22 | $17.00 | $28.51 | 1,700 | — | — |
| 2021-10-21 | $16.45 | $27.59 | 0 | — | — |
| 2021-10-20 | $16.45 | $27.59 | 300 | — | — |
| 2021-10-19 | $16.44 | $27.57 | 0 | — | — |
| 2021-10-18 | $16.44 | $27.57 | 100 | — | — |
| 2021-10-15 | $16.20 | $27.17 | 1,200 | — | — |
| 2021-10-14 | $16.29 | $27.32 | 3,100 | — | — |
| 2021-10-13 | $16.20 | $27.05 | 100 | — | — |
| 2021-10-12 | $16.20 | $27.05 | 0 | — | — |
| 2021-10-11 | $16.20 | $27.05 | 0 | — | — |
| 2021-10-08 | $16.20 | $27.05 | 0 | — | — |
| 2021-10-07 | $16.20 | $27.05 | 0 | — | — |
| 2021-10-06 | $16.20 | $27.05 | 1,900 | — | — |
| 2021-10-05 | $16.14 | $26.95 | 1,000 | — | — |
| 2021-10-04 | $16.25 | $27.13 | 2,900 | — | — |
| 2021-10-01 | $16.25 | $27.13 | 300 | — | — |
| 2021-09-30 | $16.20 | $27.05 | 200 | — | — |
| 2021-09-29 | $16.15 | $26.97 | 0 | — | — |
| 2021-09-28 | $16.15 | $26.97 | 0 | — | — |
| 2021-09-27 | $16.15 | $26.97 | 0 | — | — |
| 2021-09-24 | $16.15 | $26.97 | 1,300 | — | — |
| 2021-09-23 | $16.12 | $26.92 | 0 | — | — |
| 2021-09-22 | $16.12 | $26.92 | 0 | — | — |
| 2021-09-21 | $16.12 | $26.92 | 200 | — | — |
| 2021-09-20 | $16.12 | $26.92 | 900 | — | — |
| 2021-09-17 | $16.50 | $27.55 | 2,000 | — | — |
| 2021-09-16 | $16.09 | $26.87 | 1,600 | — | — |
| 2021-09-15 | $16.06 | $26.82 | 600 | — | — |
| 2021-09-14 | $16.06 | $26.82 | 500 | — | — |
| 2021-09-13 | $16.11 | $26.90 | 400 | — | — |
| 2021-09-10 | $16.04 | $26.78 | 1,100 | — | — |
| 2021-09-09 | $16.15 | $26.97 | 600 | — | — |
| 2021-09-08 | $16.17 | $27.00 | 200 | — | — |
| 2021-09-07 | $16.05 | $26.80 | 200 | — | — |
| 2021-09-03 | $16.50 | $27.55 | 1,700 | — | — |
| 2021-09-02 | $16.16 | $26.98 | 3,900 | — | — |
| 2021-09-01 | $16.47 | $27.50 | 400 | — | — |
| 2021-08-31 | $16.16 | $26.98 | 800 | — | — |
| 2021-08-30 | $16.22 | $27.08 | 300 | — | — |
| 2021-08-27 | $16.32 | $27.25 | 2,000 | — | — |
| 2021-08-26 | $16.63 | $27.77 | 0 | — | — |
| 2021-08-25 | $16.63 | $27.77 | 8,700 | — | — |
| 2021-08-24 | $16.15 | $26.97 | 17,300 | — | — |
| 2021-08-23 | $16.16 | $26.98 | 6,700 | — | — |
| 2021-08-20 | $16.25 | $27.13 | 0 | — | — |
| 2021-08-19 | $16.25 | $27.13 | 0 | — | — |
| 2021-08-18 | $16.25 | $27.13 | 27,000 | — | — |
| 2021-08-17 | $16.28 | $27.18 | 1,200 | — | — |
| 2021-08-16 | $16.15 | $26.97 | 10,400 | — | — |
| 2021-08-13 | $16.28 | $27.18 | 800 | — | — |
| 2021-08-12 | $16.15 | $26.97 | 0 | — | — |
| 2021-08-11 | $16.15 | $26.97 | 3,100 | — | — |
| 2021-08-10 | $16.06 | $26.82 | 0 | — | — |
| 2021-08-09 | $16.06 | $26.82 | 0 | — | — |
| 2021-08-06 | $16.06 | $26.82 | 300 | — | — |
| 2021-08-05 | $16.28 | $27.18 | 4,600 | — | — |
| 2021-08-04 | $16.31 | $27.23 | 1,600 | — | — |
| 2021-08-03 | $16.07 | $26.83 | 3,800 | — | — |
| 2021-08-02 | $16.00 | $26.72 | 0 | — | — |
| 2021-07-30 | $16.00 | $26.72 | 0 | — | — |
| 2021-07-29 | $16.00 | $26.72 | 0 | — | — |
| 2021-07-28 | $16.00 | $26.72 | 100 | — | — |
| 2021-07-27 | $16.07 | $26.83 | 0 | — | — |
| 2021-07-26 | $16.07 | $26.83 | 800 | — | — |
| 2021-07-23 | $16.07 | $26.83 | 100 | — | — |
| 2021-07-22 | $16.07 | $26.83 | 500 | — | — |
| 2021-07-21 | $15.91 | $26.57 | 1,600 | — | — |
| 2021-07-20 | $15.83 | $26.43 | 3,400 | — | — |
| 2021-07-19 | $15.80 | $26.38 | 18,800 | — | — |
| 2021-07-16 | $15.83 | $26.43 | 1,300 | — | — |
| 2021-07-15 | $15.99 | $26.70 | 100 | — | — |
| 2021-07-14 | $15.99 | $26.58 | 1,500 | — | — |
| 2021-07-13 | $15.91 | $26.45 | 1,500 | — | — |
| 2021-07-12 | $15.99 | $26.58 | 7,600 | — | — |
| 2021-07-09 | $15.94 | $26.50 | 0 | — | — |
| 2021-07-08 | $15.94 | $26.50 | 800 | — | — |
| 2021-07-07 | $15.95 | $26.52 | 900 | — | — |
| 2021-07-06 | $16.01 | $26.62 | 0 | — | — |
| 2021-07-02 | $16.01 | $26.62 | 0 | — | — |
| 2021-07-01 | $16.01 | $26.62 | 19,200 | — | — |
| 2021-06-30 | $15.97 | $26.55 | 0 | — | — |
| 2021-06-29 | $15.97 | $26.55 | 800 | — | — |
| 2021-06-28 | $16.24 | $27.00 | 0 | — | — |
| 2021-06-25 | $16.24 | $27.00 | 13,700 | — | — |
| 2021-06-24 | $15.59 | $25.92 | 4,400 | — | — |
| 2021-06-23 | $15.58 | $25.90 | 2,700 | — | — |
| 2021-06-22 | $15.84 | $26.33 | 2,500 | — | — |
| 2021-06-21 | $15.81 | $26.28 | 3,000 | — | — |
| 2021-06-18 | $15.60 | $25.93 | 900 | — | — |
| 2021-06-17 | $15.64 | $26.00 | 0 | — | — |
| 2021-06-16 | $15.64 | $26.00 | 500 | — | — |
| 2021-06-15 | $15.70 | $26.10 | 0 | — | — |
| 2021-06-14 | $15.70 | $26.10 | 0 | — | — |
| 2021-06-11 | $15.70 | $26.10 | 2,600 | — | — |
| 2021-06-10 | $15.60 | $25.93 | 500 | — | — |
| 2021-06-09 | $15.55 | $25.85 | 600 | — | — |
| 2021-06-08 | $15.40 | $25.60 | 900 | — | — |
| 2021-06-07 | $15.68 | $26.07 | 0 | — | — |
| 2021-06-04 | $15.68 | $26.07 | 0 | — | — |
| 2021-06-03 | $15.68 | $26.07 | 4,100 | — | — |
| 2021-06-02 | $15.69 | $26.08 | 2,000 | — | — |
| 2021-06-01 | $15.32 | $25.47 | 2,800 | — | — |
| 2021-05-28 | $15.01 | $24.95 | 3,500 | — | — |
| 2021-05-27 | $14.80 | $24.60 | 3,000 | — | — |
| 2021-05-26 | $14.80 | $24.60 | 3,600 | — | — |
| 2021-05-25 | $14.51 | $24.12 | 2,000 | — | — |
| 2021-05-24 | $14.21 | $23.62 | 1,200 | — | — |
| 2021-05-21 | $14.52 | $24.14 | 0 | — | — |
| 2021-05-20 | $14.52 | $24.14 | 1,000 | — | — |
| 2021-05-19 | $14.02 | $23.31 | 0 | — | — |
| 2021-05-18 | $14.02 | $23.31 | 200 | — | — |
| 2021-05-17 | $14.52 | $24.14 | 0 | — | — |
| 2021-05-14 | $14.52 | $24.14 | 1,500 | — | — |
| 2021-05-13 | $13.91 | $23.12 | 300 | — | — |
| 2021-05-12 | $13.95 | $23.19 | 6,300 | — | — |
| 2021-05-11 | $14.22 | $23.64 | 1,200 | — | — |
| 2021-05-10 | $13.99 | $23.26 | 4,800 | — | — |
| 2021-05-07 | $14.33 | $23.82 | 3,200 | — | — |
| 2021-05-06 | $14.50 | $24.11 | 4,900 | — | — |
| 2021-05-05 | $14.57 | $24.22 | 0 | — | — |
| 2021-05-04 | $14.57 | $24.22 | 0 | — | — |
| 2021-05-03 | $14.57 | $24.22 | 1,200 | — | — |
| 2021-04-30 | $14.80 | $24.60 | 3,800 | — | — |
| 2021-04-29 | $14.83 | $24.65 | 1,300 | — | — |
| 2021-04-28 | $15.10 | $25.10 | 0 | — | — |
| 2021-04-27 | $15.10 | $25.10 | 1,400 | — | — |
| 2021-04-26 | $15.25 | $25.35 | 1,900 | — | — |
| 2021-04-23 | $15.10 | $25.10 | 1,600 | — | — |
| 2021-04-22 | $15.06 | $25.04 | 600 | — | — |
| 2021-04-21 | $15.06 | $25.04 | 1,600 | — | — |
| 2021-04-20 | $15.00 | $24.94 | 700 | — | — |
| 2021-04-19 | $14.87 | $24.72 | 900 | — | — |
| 2021-04-16 | $15.02 | $24.97 | 1,400 | — | — |
| 2021-04-15 | $14.90 | $24.77 | 31,300 | — | — |
| 2021-04-14 | $15.75 | $26.18 | 5,600 | — | — |
| 2021-04-13 | $15.47 | $25.60 | 22,100 | — | — |
| 2021-04-12 | $13.90 | $23.00 | 0 | — | — |
| 2021-04-09 | $13.90 | $23.00 | 0 | — | — |
| 2021-04-08 | $13.90 | $23.00 | 0 | — | — |
| 2021-04-07 | $13.90 | $23.00 | 200 | — | — |
| 2021-04-06 | $13.66 | $22.61 | 8,500 | — | — |
| 2021-04-05 | $14.21 | $23.52 | 700 | — | — |
| 2021-04-01 | $14.50 | $24.00 | 2,900 | — | — |
| 2021-03-31 | $14.65 | $24.24 | 10,200 | — | — |
| 2021-03-30 | $14.21 | $23.52 | 500 | — | — |
| 2021-03-29 | $14.98 | $24.79 | 1,900 | — | — |
| 2021-03-26 | $14.94 | $24.72 | 3,800 | — | — |
| 2021-03-25 | $14.94 | $24.72 | 0 | — | — |
| 2021-03-24 | $14.94 | $24.72 | 200 | — | — |
| 2021-03-23 | $14.90 | $24.66 | 500 | — | — |
| 2021-03-22 | $14.95 | $24.74 | 400 | — | — |
| 2021-03-19 | $15.00 | $24.82 | 4,800 | — | — |
| 2021-03-18 | $14.80 | $24.49 | 1,200 | — | — |
| 2021-03-17 | $14.85 | $24.58 | 900 | — | — |
| 2021-03-16 | $14.93 | $24.71 | 3,300 | — | — |
| 2021-03-15 | $14.50 | $24.00 | 1,100 | — | — |
| 2021-03-12 | $14.00 | $23.17 | 1,300 | — | — |
| 2021-03-11 | $14.05 | $23.25 | 0 | — | — |
| 2021-03-10 | $14.05 | $23.25 | 3,600 | — | — |
| 2021-03-09 | $14.00 | $23.17 | 5,600 | — | — |
| 2021-03-08 | $14.30 | $23.67 | 900 | — | — |
| 2021-03-05 | $14.30 | $23.67 | 400 | — | — |
| 2021-03-04 | $14.50 | $24.00 | 700 | — | — |
| 2021-03-03 | $14.50 | $24.00 | 2,100 | — | — |
| 2021-03-02 | $14.34 | $23.73 | 900 | — | — |
| 2021-03-01 | $14.55 | $24.08 | 1,000 | — | — |
| 2021-02-26 | $14.85 | $24.58 | 1,400 | — | — |
| 2021-02-25 | $14.52 | $24.03 | 1,400 | — | — |
| 2021-02-24 | $14.25 | $23.58 | 0 | — | — |
| 2021-02-23 | $14.25 | $23.58 | 0 | — | — |
| 2021-02-22 | $14.25 | $23.58 | 2,800 | — | — |
| 2021-02-19 | $13.75 | $22.75 | 5,700 | — | — |
| 2021-02-18 | $13.49 | $22.32 | 0 | — | — |
| 2021-02-17 | $13.49 | $22.32 | 0 | — | — |
| 2021-02-16 | $13.49 | $22.32 | 2,400 | — | — |
| 2021-02-12 | $13.58 | $22.47 | 900 | — | — |
| 2021-02-11 | $13.50 | $22.34 | 2,900 | — | — |
| 2021-02-10 | $13.44 | $22.24 | 5,100 | — | — |
| 2021-02-09 | $12.54 | $20.75 | 500 | — | — |
| 2021-02-08 | $13.16 | $21.78 | 2,400 | — | — |
| 2021-02-05 | $12.90 | $21.35 | 2,900 | — | — |
| 2021-02-04 | $12.31 | $20.37 | 800 | — | — |
| 2021-02-03 | $11.90 | $19.69 | 2,600 | — | — |
| 2021-02-02 | $11.70 | $19.36 | 9,500 | — | — |
| 2021-02-01 | $11.45 | $18.95 | 9,200 | — | — |
| 2021-01-29 | $12.05 | $19.94 | 0 | — | — |
| 2021-01-28 | $12.05 | $19.94 | 800 | — | — |
| 2021-01-27 | $12.06 | $19.96 | 3,600 | — | — |
| 2021-01-26 | $13.00 | $21.51 | 3,300 | — | — |
| 2021-01-25 | $13.00 | $21.51 | 5,800 | — | — |
| 2021-01-22 | $13.00 | $21.51 | 100 | — | — |
| 2021-01-21 | $13.00 | $21.51 | 200 | — | — |
| 2021-01-20 | $13.05 | $21.60 | 400 | — | — |
| 2021-01-19 | $13.45 | $22.26 | 3,800 | — | — |
| 2021-01-15 | $13.14 | $21.75 | 800 | — | — |
| 2021-01-14 | $12.25 | $20.27 | 5,200 | — | — |
| 2021-01-13 | $12.45 | $20.50 | 700 | — | — |
| 2021-01-12 | $12.35 | $20.34 | 0 | — | — |
| 2021-01-11 | $12.35 | $20.34 | 7,200 | — | — |
| 2021-01-08 | $12.02 | $19.80 | 1,000 | — | — |
| 2021-01-07 | $11.99 | $19.75 | 800 | — | — |
| 2021-01-06 | $11.70 | $19.27 | 1,700 | — | — |
| 2021-01-05 | $11.60 | $19.10 | 2,800 | — | — |
| 2021-01-04 | $11.48 | $18.91 | 500 | — | — |