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
- 1996-06-28 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 | $16.53 | $25.97 | 12,300 | — | — |
| 2021-12-30 | $16.50 | $25.92 | 14,100 | — | — |
| 2021-12-29 | $16.55 | $26.00 | 37,300 | — | — |
| 2021-12-28 | $16.44 | $25.83 | 319,500 | — | — |
| 2021-12-27 | $16.72 | $26.27 | 12,700 | — | — |
| 2021-12-23 | $16.65 | $26.16 | 16,900 | — | — |
| 2021-12-22 | $16.61 | $26.09 | 8,000 | — | — |
| 2021-12-21 | $16.89 | $26.53 | 7,000 | — | — |
| 2021-12-20 | $16.88 | $26.52 | 13,700 | — | — |
| 2021-12-17 | $16.61 | $26.09 | 3,300 | — | — |
| 2021-12-16 | $16.70 | $26.24 | 3,000 | — | — |
| 2021-12-15 | $16.61 | $26.09 | 2,800 | — | — |
| 2021-12-14 | $16.72 | $26.27 | 10,900 | — | — |
| 2021-12-13 | $16.75 | $26.31 | 5,500 | — | — |
| 2021-12-10 | $16.86 | $26.49 | 8,100 | — | — |
| 2021-12-09 | $16.76 | $26.33 | 7,400 | — | — |
| 2021-12-08 | $16.80 | $26.39 | 4,200 | — | — |
| 2021-12-07 | $16.78 | $26.36 | 9,500 | — | — |
| 2021-12-06 | $16.91 | $26.57 | 3,800 | — | — |
| 2021-12-03 | $16.98 | $26.68 | 9,100 | — | — |
| 2021-12-02 | $16.97 | $26.66 | 4,000 | — | — |
| 2021-12-01 | $16.80 | $26.39 | 3,800 | — | — |
| 2021-11-30 | $16.62 | $26.11 | 4,200 | — | — |
| 2021-11-29 | $16.82 | $26.42 | 11,200 | — | — |
| 2021-11-26 | $16.74 | $26.30 | 2,900 | — | — |
| 2021-11-24 | $16.84 | $26.46 | 1,000 | — | — |
| 2021-11-23 | $16.80 | $26.39 | 800 | — | — |
| 2021-11-22 | $16.83 | $26.44 | 1,800 | — | — |
| 2021-11-19 | $16.77 | $26.35 | 4,500 | — | — |
| 2021-11-18 | $16.71 | $26.25 | 9,400 | — | — |
| 2021-11-17 | $16.75 | $26.31 | 10,000 | — | — |
| 2021-11-16 | $16.87 | $26.28 | 10,200 | — | — |
| 2021-11-15 | $16.86 | $26.27 | 2,500 | — | — |
| 2021-11-12 | $16.90 | $26.33 | 1,400 | — | — |
| 2021-11-11 | $17.00 | $26.49 | 14,200 | — | — |
| 2021-11-10 | $17.00 | $26.49 | 1,900 | — | — |
| 2021-11-09 | $16.93 | $26.38 | 700 | — | — |
| 2021-11-08 | $16.93 | $26.38 | 1,900 | — | — |
| 2021-11-05 | $16.81 | $26.19 | 6,300 | — | — |
| 2021-11-04 | $16.90 | $26.33 | 3,200 | — | — |
| 2021-11-03 | $16.94 | $26.39 | 5,000 | — | — |
| 2021-11-02 | $16.74 | $26.08 | 5,500 | — | — |
| 2021-11-01 | $16.81 | $26.19 | 9,100 | — | — |
| 2021-10-29 | $17.05 | $26.56 | 16,100 | — | — |
| 2021-10-28 | $16.95 | $26.41 | 6,200 | — | — |
| 2021-10-27 | $16.67 | $25.97 | 1,000 | — | — |
| 2021-10-26 | $16.86 | $26.27 | 3,400 | — | — |
| 2021-10-25 | $16.74 | $26.08 | 4,500 | — | — |
| 2021-10-22 | $17.00 | $26.49 | 7,400 | — | — |
| 2021-10-21 | $16.70 | $26.02 | 3,900 | — | — |
| 2021-10-20 | $16.70 | $26.02 | 3,300 | — | — |
| 2021-10-19 | $16.84 | $26.24 | 25,500 | — | — |
| 2021-10-18 | $16.70 | $26.02 | 1,000 | — | — |
| 2021-10-15 | $16.79 | $26.16 | 10,400 | — | — |
| 2021-10-14 | $16.93 | $26.38 | 4,600 | — | — |
| 2021-10-13 | $16.55 | $25.78 | 7,000 | — | — |
| 2021-10-12 | $16.67 | $25.97 | 7,000 | — | — |
| 2021-10-11 | $16.63 | $25.91 | 6,600 | — | — |
| 2021-10-08 | $16.92 | $26.36 | 600 | — | — |
| 2021-10-07 | $16.98 | $26.45 | 4,600 | — | — |
| 2021-10-06 | $16.75 | $26.10 | 3,100 | — | — |
| 2021-10-05 | $16.88 | $26.30 | 700 | — | — |
| 2021-10-04 | $16.80 | $26.17 | 7,600 | — | — |
| 2021-10-01 | $16.79 | $26.16 | 11,100 | — | — |
| 2021-09-30 | $16.85 | $26.25 | 12,100 | — | — |
| 2021-09-29 | $16.78 | $26.14 | 4,200 | — | — |
| 2021-09-28 | $16.95 | $26.41 | 232,700 | — | — |
| 2021-09-27 | $17.07 | $26.59 | 1,300 | — | — |
| 2021-09-24 | $16.99 | $26.47 | 1,300 | — | — |
| 2021-09-23 | $17.00 | $26.49 | 13,200 | — | — |
| 2021-09-22 | $17.00 | $26.49 | 4,300 | — | — |
| 2021-09-21 | $17.02 | $26.52 | 11,700 | — | — |
| 2021-09-20 | $17.00 | $26.49 | 2,800 | — | — |
| 2021-09-17 | $17.35 | $27.03 | 17,600 | — | — |
| 2021-09-16 | $16.83 | $26.22 | 2,300 | — | — |
| 2021-09-15 | $17.00 | $26.49 | 3,500 | — | — |
| 2021-09-14 | $16.68 | $25.99 | 6,200 | — | — |
| 2021-09-13 | $17.09 | $26.63 | 8,400 | — | — |
| 2021-09-10 | $16.80 | $26.17 | 1,800 | — | — |
| 2021-09-09 | $16.93 | $26.38 | 6,400 | — | — |
| 2021-09-08 | $17.00 | $26.49 | 20,900 | — | — |
| 2021-09-07 | $17.12 | $26.67 | 2,900 | — | — |
| 2021-09-03 | $17.50 | $27.26 | 6,800 | — | — |
| 2021-09-02 | $17.16 | $26.73 | 5,900 | — | — |
| 2021-09-01 | $17.12 | $26.67 | 3,100 | — | — |
| 2021-08-31 | $17.40 | $27.11 | 8,400 | — | — |
| 2021-08-30 | $16.93 | $26.38 | 3,800 | — | — |
| 2021-08-27 | $17.16 | $26.73 | 25,200 | — | — |
| 2021-08-26 | $17.21 | $26.81 | 5,300 | — | — |
| 2021-08-25 | $17.00 | $26.49 | 5,500 | — | — |
| 2021-08-24 | $17.14 | $26.70 | 5,100 | — | — |
| 2021-08-23 | $17.08 | $26.61 | 9,400 | — | — |
| 2021-08-20 | $17.30 | $26.95 | 2,200 | — | — |
| 2021-08-19 | $17.00 | $26.49 | 4,500 | — | — |
| 2021-08-18 | $17.06 | $26.58 | 400 | — | — |
| 2021-08-17 | $17.06 | $26.58 | 11,600 | — | — |
| 2021-08-16 | $17.30 | $26.95 | 1,700 | — | — |
| 2021-08-13 | $17.30 | $26.95 | 2,600 | — | — |
| 2021-08-12 | $17.45 | $27.19 | 5,900 | — | — |
| 2021-08-11 | $17.30 | $26.95 | 8,600 | — | — |
| 2021-08-10 | $17.34 | $26.80 | 2,500 | — | — |
| 2021-08-09 | $17.07 | $26.38 | 10,900 | — | — |
| 2021-08-06 | $17.50 | $27.04 | 5,900 | — | — |
| 2021-08-05 | $17.40 | $26.89 | 7,200 | — | — |
| 2021-08-04 | $16.94 | $26.18 | 1,300 | — | — |
| 2021-08-03 | $17.01 | $26.29 | 300 | — | — |
| 2021-08-02 | $17.13 | $26.47 | 2,800 | — | — |
| 2021-07-30 | $16.86 | $26.06 | 6,500 | — | — |
| 2021-07-29 | $17.01 | $26.29 | 4,300 | — | — |
| 2021-07-28 | $17.48 | $27.01 | 7,400 | — | — |
| 2021-07-27 | $17.58 | $27.17 | 3,600 | — | — |
| 2021-07-26 | $17.74 | $27.41 | 22,800 | — | — |
| 2021-07-23 | $17.31 | $26.75 | 12,200 | — | — |
| 2021-07-22 | $16.97 | $26.23 | 4,600 | — | — |
| 2021-07-21 | $17.18 | $26.55 | 6,900 | — | — |
| 2021-07-20 | $16.76 | $25.90 | 14,600 | — | — |
| 2021-07-19 | $17.03 | $26.32 | 15,600 | — | — |
| 2021-07-16 | $17.24 | $26.64 | 6,700 | — | — |
| 2021-07-15 | $17.51 | $27.06 | 4,600 | — | — |
| 2021-07-14 | $17.21 | $26.60 | 1,400 | — | — |
| 2021-07-13 | $17.36 | $26.83 | 10,200 | — | — |
| 2021-07-12 | $17.20 | $26.58 | 46,300 | — | — |
| 2021-07-09 | $17.04 | $26.33 | 31,000 | — | — |
| 2021-07-08 | $16.89 | $26.10 | 8,600 | — | — |
| 2021-07-07 | $17.19 | $26.57 | 8,100 | — | — |
| 2021-07-06 | $17.13 | $26.47 | 14,100 | — | — |
| 2021-07-02 | $17.37 | $26.84 | 15,500 | — | — |
| 2021-07-01 | $17.50 | $27.04 | 18,300 | — | — |
| 2021-06-30 | $17.27 | $26.69 | 17,100 | — | — |
| 2021-06-29 | $17.36 | $26.83 | 45,500 | — | — |
| 2021-06-28 | $17.33 | $26.78 | 39,400 | — | — |
| 2021-06-25 | $17.26 | $26.67 | 808,200 | — | — |
| 2021-06-24 | $17.16 | $26.52 | 50,900 | — | — |
| 2021-06-23 | $16.73 | $25.85 | 48,000 | — | — |
| 2021-06-22 | $16.22 | $25.07 | 31,600 | — | — |
| 2021-06-21 | $16.35 | $25.27 | 38,900 | — | — |
| 2021-06-18 | $16.36 | $25.28 | 35,600 | — | — |
| 2021-06-17 | $16.56 | $25.59 | 35,200 | — | — |
| 2021-06-16 | $16.98 | $26.24 | 29,600 | — | — |
| 2021-06-15 | $16.93 | $26.16 | 19,600 | — | — |
| 2021-06-14 | $16.85 | $26.04 | 14,500 | — | — |
| 2021-06-11 | $17.30 | $26.74 | 14,800 | — | — |
| 2021-06-10 | $17.45 | $26.97 | 19,400 | — | — |
| 2021-06-09 | $17.59 | $27.18 | 16,000 | — | — |
| 2021-06-08 | $17.93 | $27.71 | 6,100 | — | — |
| 2021-06-07 | $18.19 | $28.11 | 14,600 | — | — |
| 2021-06-04 | $18.25 | $28.20 | 13,400 | — | — |
| 2021-06-03 | $18.38 | $28.40 | 25,800 | — | — |
| 2021-06-02 | $17.77 | $27.46 | 9,500 | — | — |
| 2021-06-01 | $17.70 | $27.35 | 7,800 | — | — |
| 2021-05-28 | $17.40 | $26.89 | 22,700 | — | — |
| 2021-05-27 | $16.71 | $25.82 | 8,800 | — | — |
| 2021-05-26 | $16.79 | $25.95 | 6,400 | — | — |
| 2021-05-25 | $16.60 | $25.65 | 10,900 | — | — |
| 2021-05-24 | $16.69 | $25.79 | 4,800 | — | — |
| 2021-05-21 | $16.90 | $26.12 | 10,900 | — | — |
| 2021-05-20 | $16.60 | $25.65 | 12,100 | — | — |
| 2021-05-19 | $16.58 | $25.62 | 11,000 | — | — |
| 2021-05-18 | $16.79 | $25.95 | 13,300 | — | — |
| 2021-05-17 | $16.96 | $26.21 | 9,800 | — | — |
| 2021-05-14 | $17.38 | $26.64 | 15,900 | — | — |
| 2021-05-13 | $16.27 | $24.94 | 14,000 | — | — |
| 2021-05-12 | $16.08 | $24.65 | 14,300 | — | — |
| 2021-05-11 | $16.02 | $24.56 | 19,300 | — | — |
| 2021-05-10 | $16.08 | $24.65 | 16,100 | — | — |
| 2021-05-07 | $16.14 | $24.74 | 11,200 | — | — |
| 2021-05-06 | $16.27 | $24.94 | 18,600 | — | — |
| 2021-05-05 | $15.95 | $24.45 | 25,300 | — | — |
| 2021-05-04 | $16.39 | $25.12 | 14,000 | — | — |
| 2021-05-03 | $16.34 | $25.05 | 12,500 | — | — |
| 2021-04-30 | $16.26 | $24.93 | 19,400 | — | — |
| 2021-04-29 | $16.22 | $24.86 | 22,000 | — | — |
| 2021-04-28 | $16.07 | $24.63 | 18,500 | — | — |
| 2021-04-27 | $15.88 | $24.34 | 29,500 | — | — |
| 2021-04-26 | $16.47 | $25.25 | 10,800 | — | — |
| 2021-04-23 | $16.60 | $25.45 | 11,800 | — | — |
| 2021-04-22 | $16.65 | $25.52 | 14,800 | — | — |
| 2021-04-21 | $16.61 | $25.46 | 11,100 | — | — |
| 2021-04-20 | $16.67 | $25.55 | 13,000 | — | — |
| 2021-04-19 | $16.82 | $25.78 | 12,900 | — | — |
| 2021-04-16 | $16.80 | $25.75 | 12,700 | — | — |
| 2021-04-15 | $16.79 | $25.74 | 25,100 | — | — |
| 2021-04-14 | $17.00 | $26.06 | 21,500 | — | — |
| 2021-04-13 | $16.96 | $26.00 | 13,600 | — | — |
| 2021-04-12 | $17.00 | $26.06 | 27,400 | — | — |
| 2021-04-09 | $17.00 | $26.06 | 20,200 | — | — |
| 2021-04-08 | $17.00 | $26.06 | 13,600 | — | — |
| 2021-04-07 | $17.00 | $26.06 | 29,100 | — | — |
| 2021-04-06 | $16.99 | $26.04 | 35,300 | — | — |
| 2021-04-05 | $16.82 | $25.78 | 25,400 | — | — |
| 2021-04-01 | $17.10 | $26.21 | 12,200 | — | — |
| 2021-03-31 | $16.90 | $25.91 | 36,400 | — | — |
| 2021-03-30 | $16.96 | $26.00 | 14,400 | — | — |
| 2021-03-29 | $16.87 | $25.86 | 17,300 | — | — |
| 2021-03-26 | $17.03 | $26.11 | 10,400 | — | — |
| 2021-03-25 | $17.13 | $26.26 | 12,600 | — | — |
| 2021-03-24 | $16.96 | $26.00 | 22,100 | — | — |
| 2021-03-23 | $16.61 | $25.46 | 19,500 | — | — |
| 2021-03-22 | $16.99 | $26.04 | 17,100 | — | — |
| 2021-03-19 | $17.55 | $26.90 | 86,000 | — | — |
| 2021-03-18 | $16.81 | $25.77 | 11,500 | — | — |
| 2021-03-17 | $16.96 | $26.00 | 17,600 | — | — |
| 2021-03-16 | $16.95 | $25.98 | 18,300 | — | — |
| 2021-03-15 | $17.26 | $26.46 | 13,300 | — | — |
| 2021-03-12 | $17.22 | $26.40 | 11,500 | — | — |
| 2021-03-11 | $17.10 | $26.21 | 19,400 | — | — |
| 2021-03-10 | $17.22 | $26.40 | 39,100 | — | — |
| 2021-03-09 | $16.78 | $25.72 | 29,600 | — | — |
| 2021-03-08 | $16.92 | $25.94 | 39,000 | — | — |
| 2021-03-05 | $16.95 | $25.98 | 27,200 | — | — |
| 2021-03-04 | $16.80 | $25.75 | 58,300 | — | — |
| 2021-03-03 | $16.50 | $25.29 | 18,900 | — | — |
| 2021-03-02 | $15.88 | $24.34 | 13,600 | — | — |
| 2021-03-01 | $16.13 | $24.73 | 12,100 | — | — |
| 2021-02-26 | $15.75 | $24.14 | 45,100 | — | — |
| 2021-02-25 | $16.43 | $25.19 | 40,300 | — | — |
| 2021-02-24 | $16.72 | $25.63 | 9,500 | — | — |
| 2021-02-23 | $16.10 | $24.68 | 9,200 | — | — |
| 2021-02-22 | $16.29 | $24.97 | 9,900 | — | — |
| 2021-02-19 | $15.90 | $24.37 | 13,200 | — | — |
| 2021-02-18 | $15.76 | $24.16 | 13,900 | — | — |
| 2021-02-17 | $15.90 | $24.37 | 22,000 | — | — |
| 2021-02-16 | $15.75 | $23.93 | 15,200 | — | — |
| 2021-02-12 | $15.90 | $24.16 | 22,300 | — | — |
| 2021-02-11 | $15.65 | $23.78 | 17,200 | — | — |
| 2021-02-10 | $15.82 | $24.04 | 7,100 | — | — |
| 2021-02-09 | $16.00 | $24.31 | 17,600 | — | — |
| 2021-02-08 | $15.73 | $23.90 | 6,200 | — | — |
| 2021-02-05 | $15.40 | $23.40 | 11,100 | — | — |
| 2021-02-04 | $15.71 | $23.87 | 13,500 | — | — |
| 2021-02-03 | $15.50 | $23.55 | 9,400 | — | — |
| 2021-02-02 | $15.43 | $23.44 | 13,000 | — | — |
| 2021-02-01 | $15.48 | $23.52 | 18,400 | — | — |
| 2021-01-29 | $16.05 | $24.38 | 15,300 | — | — |
| 2021-01-28 | $16.05 | $24.38 | 8,300 | — | — |
| 2021-01-27 | $16.81 | $25.54 | 22,900 | — | — |
| 2021-01-26 | $17.02 | $25.86 | 21,900 | — | — |
| 2021-01-25 | $17.13 | $26.03 | 6,100 | — | — |
| 2021-01-22 | $17.71 | $26.91 | 18,000 | — | — |
| 2021-01-21 | $16.91 | $25.69 | 12,100 | — | — |
| 2021-01-20 | $16.97 | $25.78 | 3,900 | — | — |
| 2021-01-19 | $17.40 | $26.44 | 7,500 | — | — |
| 2021-01-15 | $17.01 | $25.84 | 10,600 | — | — |
| 2021-01-14 | $17.00 | $25.83 | 18,600 | — | — |
| 2021-01-13 | $16.82 | $25.55 | 10,000 | — | — |
| 2021-01-12 | $17.29 | $26.27 | 4,200 | — | — |
| 2021-01-11 | $16.90 | $25.68 | 11,700 | — | — |
| 2021-01-08 | $17.20 | $26.13 | 8,200 | — | — |
| 2021-01-07 | $16.94 | $25.74 | 13,400 | — | — |
| 2021-01-06 | $16.84 | $25.59 | 14,700 | — | — |
| 2021-01-05 | $15.68 | $23.82 | 10,800 | — | — |
| 2021-01-04 | $15.31 | $23.26 | 19,800 | — | — |