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
- 2000-12-15 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 | $17.84 | $25.33 | 64,600 | — | — |
| 2021-12-30 | $17.87 | $25.37 | 70,300 | — | — |
| 2021-12-29 | $18.11 | $25.72 | 51,000 | — | — |
| 2021-12-28 | $18.09 | $25.69 | 66,300 | — | — |
| 2021-12-27 | $18.00 | $25.56 | 85,000 | — | — |
| 2021-12-23 | $17.77 | $25.23 | 88,100 | — | — |
| 2021-12-22 | $17.50 | $24.85 | 59,500 | — | — |
| 2021-12-21 | $17.39 | $24.69 | 61,700 | — | — |
| 2021-12-20 | $17.11 | $24.30 | 126,000 | — | — |
| 2021-12-17 | $17.29 | $24.55 | 642,300 | — | — |
| 2021-12-16 | $17.09 | $24.27 | 151,700 | — | — |
| 2021-12-15 | $17.39 | $24.69 | 174,700 | — | — |
| 2021-12-14 | $16.81 | $23.87 | 312,300 | — | — |
| 2021-12-13 | $16.91 | $24.01 | 74,900 | — | — |
| 2021-12-10 | $17.26 | $24.51 | 64,300 | — | — |
| 2021-12-09 | $17.34 | $24.62 | 113,200 | — | — |
| 2021-12-08 | $17.21 | $24.44 | 94,200 | — | — |
| 2021-12-07 | $17.07 | $24.24 | 154,400 | — | — |
| 2021-12-06 | $17.15 | $24.35 | 167,800 | — | — |
| 2021-12-03 | $17.01 | $24.15 | 136,800 | — | — |
| 2021-12-02 | $17.47 | $24.81 | 95,400 | — | — |
| 2021-12-01 | $16.91 | $24.01 | 133,300 | — | — |
| 2021-11-30 | $17.18 | $24.39 | 345,800 | — | — |
| 2021-11-29 | $17.49 | $24.84 | 174,500 | — | — |
| 2021-11-26 | $17.51 | $24.86 | 177,500 | — | — |
| 2021-11-24 | $18.07 | $25.66 | 112,500 | — | — |
| 2021-11-23 | $18.40 | $26.13 | 125,400 | — | — |
| 2021-11-22 | $18.31 | $26.00 | 131,100 | — | — |
| 2021-11-19 | $17.84 | $25.33 | 96,500 | — | — |
| 2021-11-18 | $18.05 | $25.63 | 93,800 | — | — |
| 2021-11-17 | $18.20 | $25.84 | 184,000 | — | — |
| 2021-11-16 | $18.77 | $26.45 | 143,400 | — | — |
| 2021-11-15 | $18.64 | $26.27 | 171,400 | — | — |
| 2021-11-12 | $18.70 | $26.36 | 139,500 | — | — |
| 2021-11-11 | $18.44 | $25.99 | 68,800 | — | — |
| 2021-11-10 | $18.29 | $25.78 | 81,500 | — | — |
| 2021-11-09 | $18.34 | $25.85 | 121,900 | — | — |
| 2021-11-08 | $18.35 | $25.86 | 85,400 | — | — |
| 2021-11-05 | $18.67 | $26.31 | 188,000 | — | — |
| 2021-11-04 | $18.23 | $25.69 | 414,500 | — | — |
| 2021-11-03 | $18.24 | $25.71 | 241,000 | — | — |
| 2021-11-02 | $18.06 | $25.45 | 190,500 | — | — |
| 2021-11-01 | $17.90 | $25.23 | 168,500 | — | — |
| 2021-10-29 | $17.41 | $24.54 | 169,800 | — | — |
| 2021-10-28 | $17.53 | $24.71 | 235,300 | — | — |
| 2021-10-27 | $17.47 | $24.62 | 143,800 | — | — |
| 2021-10-26 | $17.53 | $24.71 | 114,500 | — | — |
| 2021-10-25 | $17.64 | $24.86 | 151,800 | — | — |
| 2021-10-22 | $17.50 | $24.66 | 93,400 | — | — |
| 2021-10-21 | $17.50 | $24.66 | 160,200 | — | — |
| 2021-10-20 | $17.47 | $24.62 | 124,700 | — | — |
| 2021-10-19 | $17.37 | $24.48 | 162,400 | — | — |
| 2021-10-18 | $17.62 | $24.83 | 131,800 | — | — |
| 2021-10-15 | $17.61 | $24.82 | 289,200 | — | — |
| 2021-10-14 | $17.78 | $25.06 | 207,700 | — | — |
| 2021-10-13 | $17.56 | $24.75 | 142,200 | — | — |
| 2021-10-12 | $17.72 | $24.97 | 188,700 | — | — |
| 2021-10-11 | $17.93 | $25.27 | 228,200 | — | — |
| 2021-10-08 | $17.82 | $25.11 | 676,700 | — | — |
| 2021-10-07 | $19.25 | $27.13 | 732,800 | — | — |
| 2021-10-06 | $16.71 | $23.55 | 291,800 | — | — |
| 2021-10-05 | $16.37 | $23.07 | 288,500 | — | — |
| 2021-10-04 | $16.16 | $22.78 | 91,600 | — | — |
| 2021-10-01 | $16.04 | $22.61 | 147,700 | — | — |
| 2021-09-30 | $15.78 | $22.24 | 161,400 | — | — |
| 2021-09-29 | $15.83 | $22.31 | 114,800 | — | — |
| 2021-09-28 | $15.70 | $22.13 | 128,500 | — | — |
| 2021-09-27 | $15.80 | $22.27 | 94,700 | — | — |
| 2021-09-24 | $15.59 | $21.97 | 88,200 | — | — |
| 2021-09-23 | $15.40 | $21.70 | 148,800 | — | — |
| 2021-09-22 | $14.90 | $21.00 | 91,800 | — | — |
| 2021-09-21 | $14.67 | $20.68 | 111,600 | — | — |
| 2021-09-20 | $15.04 | $21.20 | 243,000 | — | — |
| 2021-09-17 | $14.69 | $20.70 | 1,002,600 | — | — |
| 2021-09-16 | $15.00 | $21.14 | 101,300 | — | — |
| 2021-09-15 | $15.30 | $21.56 | 144,900 | — | — |
| 2021-09-14 | $15.10 | $21.28 | 102,300 | — | — |
| 2021-09-13 | $15.39 | $21.69 | 126,300 | — | — |
| 2021-09-10 | $15.58 | $21.96 | 100,300 | — | — |
| 2021-09-09 | $15.45 | $21.77 | 104,600 | — | — |
| 2021-09-08 | $15.50 | $21.85 | 76,300 | — | — |
| 2021-09-07 | $15.54 | $21.90 | 72,800 | — | — |
| 2021-09-03 | $15.82 | $22.30 | 59,200 | — | — |
| 2021-09-02 | $15.90 | $22.41 | 78,400 | — | — |
| 2021-09-01 | $15.90 | $22.41 | 67,500 | — | — |
| 2021-08-31 | $15.80 | $22.27 | 114,800 | — | — |
| 2021-08-30 | $15.62 | $22.01 | 89,300 | — | — |
| 2021-08-27 | $15.90 | $22.41 | 229,800 | — | — |
| 2021-08-26 | $15.05 | $21.21 | 140,500 | — | — |
| 2021-08-25 | $15.49 | $21.83 | 225,900 | — | — |
| 2021-08-24 | $15.84 | $22.13 | 172,000 | — | — |
| 2021-08-23 | $15.96 | $22.29 | 218,400 | — | — |
| 2021-08-20 | $16.14 | $22.55 | 1,125,900 | — | — |
| 2021-08-19 | $15.38 | $21.48 | 288,800 | — | — |
| 2021-08-18 | $14.99 | $20.94 | 134,300 | — | — |
| 2021-08-17 | $15.19 | $21.22 | 107,100 | — | — |
| 2021-08-16 | $15.45 | $21.58 | 317,700 | — | — |
| 2021-08-13 | $15.49 | $21.64 | 277,400 | — | — |
| 2021-08-12 | $15.09 | $21.08 | 156,400 | — | — |
| 2021-08-11 | $14.76 | $20.62 | 113,700 | — | — |
| 2021-08-10 | $14.43 | $20.16 | 132,500 | — | — |
| 2021-08-09 | $14.36 | $20.06 | 126,900 | — | — |
| 2021-08-06 | $14.43 | $20.16 | 124,600 | — | — |
| 2021-08-05 | $14.57 | $20.35 | 181,200 | — | — |
| 2021-08-04 | $14.57 | $20.35 | 216,600 | — | — |
| 2021-08-03 | $15.02 | $20.98 | 221,200 | — | — |
| 2021-08-02 | $14.77 | $20.63 | 387,400 | — | — |
| 2021-07-30 | $15.49 | $21.64 | 226,200 | — | — |
| 2021-07-29 | $16.07 | $22.45 | 297,200 | — | — |
| 2021-07-28 | $15.87 | $22.17 | 218,700 | — | — |
| 2021-07-27 | $15.73 | $21.97 | 262,600 | — | — |
| 2021-07-26 | $16.29 | $22.76 | 306,800 | — | — |
| 2021-07-23 | $16.18 | $22.60 | 326,400 | — | — |
| 2021-07-22 | $15.72 | $21.96 | 801,300 | — | — |
| 2021-07-21 | $13.76 | $19.22 | 147,200 | — | — |
| 2021-07-20 | $13.63 | $19.04 | 121,900 | — | — |
| 2021-07-19 | $13.38 | $18.69 | 155,500 | — | — |
| 2021-07-16 | $13.69 | $19.12 | 175,000 | — | — |
| 2021-07-15 | $13.70 | $19.14 | 73,200 | — | — |
| 2021-07-14 | $13.71 | $19.15 | 72,100 | — | — |
| 2021-07-13 | $13.66 | $19.08 | 69,500 | — | — |
| 2021-07-12 | $13.85 | $19.35 | 54,600 | — | — |
| 2021-07-09 | $13.91 | $19.43 | 65,900 | — | — |
| 2021-07-08 | $13.65 | $19.07 | 118,500 | — | — |
| 2021-07-07 | $13.82 | $19.31 | 92,100 | — | — |
| 2021-07-06 | $13.79 | $19.26 | 126,200 | — | — |
| 2021-07-02 | $14.25 | $19.91 | 92,300 | — | — |
| 2021-07-01 | $14.40 | $20.12 | 166,600 | — | — |
| 2021-06-30 | $14.36 | $20.06 | 96,400 | — | — |
| 2021-06-29 | $14.27 | $19.93 | 78,400 | — | — |
| 2021-06-28 | $14.25 | $19.91 | 159,500 | — | — |
| 2021-06-25 | $14.66 | $20.48 | 233,800 | — | — |
| 2021-06-24 | $14.59 | $20.38 | 92,600 | — | — |
| 2021-06-23 | $14.43 | $20.16 | 164,600 | — | — |
| 2021-06-22 | $14.43 | $20.16 | 126,300 | — | — |
| 2021-06-21 | $14.50 | $20.26 | 95,700 | — | — |
| 2021-06-18 | $14.32 | $20.00 | 393,100 | — | — |
| 2021-06-17 | $14.52 | $20.28 | 204,000 | — | — |
| 2021-06-16 | $14.84 | $20.73 | 199,500 | — | — |
| 2021-06-15 | $15.03 | $21.00 | 223,700 | — | — |
| 2021-06-14 | $15.08 | $21.07 | 69,900 | — | — |
| 2021-06-11 | $15.18 | $21.21 | 109,900 | — | — |
| 2021-06-10 | $15.30 | $21.37 | 168,100 | — | — |
| 2021-06-09 | $14.98 | $20.93 | 98,500 | — | — |
| 2021-06-08 | $15.04 | $21.01 | 98,600 | — | — |
| 2021-06-07 | $14.77 | $20.63 | 118,700 | — | — |
| 2021-06-04 | $14.70 | $20.53 | 100,500 | — | — |
| 2021-06-03 | $14.65 | $20.46 | 69,500 | — | — |
| 2021-06-02 | $14.63 | $20.44 | 79,800 | — | — |
| 2021-06-01 | $14.75 | $20.60 | 140,700 | — | — |
| 2021-05-28 | $14.58 | $20.37 | 70,400 | — | — |
| 2021-05-27 | $14.61 | $20.41 | 101,800 | — | — |
| 2021-05-26 | $14.42 | $20.14 | 78,700 | — | — |
| 2021-05-25 | $14.30 | $19.98 | 115,300 | — | — |
| 2021-05-24 | $14.67 | $20.49 | 97,800 | — | — |
| 2021-05-21 | $14.55 | $20.33 | 257,000 | — | — |
| 2021-05-20 | $14.39 | $20.10 | 125,300 | — | — |
| 2021-05-19 | $14.30 | $19.98 | 104,500 | — | — |
| 2021-05-18 | $14.49 | $20.24 | 153,800 | — | — |
| 2021-05-17 | $14.58 | $20.37 | 91,900 | — | — |
| 2021-05-14 | $14.61 | $20.41 | 119,500 | — | — |
| 2021-05-13 | $14.48 | $20.23 | 101,800 | — | — |
| 2021-05-12 | $14.06 | $19.64 | 115,500 | — | — |
| 2021-05-11 | $14.39 | $19.91 | 141,400 | — | — |
| 2021-05-10 | $14.78 | $20.45 | 157,400 | — | — |
| 2021-05-07 | $14.99 | $20.74 | 106,000 | — | — |
| 2021-05-06 | $14.89 | $20.60 | 136,000 | — | — |
| 2021-05-05 | $14.89 | $20.60 | 143,100 | — | — |
| 2021-05-04 | $14.69 | $20.32 | 168,200 | — | — |
| 2021-05-03 | $14.47 | $20.02 | 261,500 | — | — |
| 2021-04-30 | $14.11 | $19.52 | 229,300 | — | — |
| 2021-04-29 | $14.11 | $19.52 | 94,100 | — | — |
| 2021-04-28 | $13.96 | $19.31 | 127,200 | — | — |
| 2021-04-27 | $13.90 | $19.23 | 213,600 | — | — |
| 2021-04-26 | $13.98 | $19.34 | 225,100 | — | — |
| 2021-04-23 | $14.10 | $19.50 | 198,300 | — | — |
| 2021-04-22 | $13.93 | $19.27 | 223,000 | — | — |
| 2021-04-21 | $14.19 | $19.63 | 281,500 | — | — |
| 2021-04-20 | $13.95 | $19.30 | 330,200 | — | — |
| 2021-04-19 | $14.19 | $19.63 | 217,800 | — | — |
| 2021-04-16 | $14.55 | $20.13 | 287,600 | — | — |
| 2021-04-15 | $14.60 | $20.20 | 203,400 | — | — |
| 2021-04-14 | $14.38 | $19.89 | 483,700 | — | — |
| 2021-04-13 | $14.15 | $19.57 | 327,200 | — | — |
| 2021-04-12 | $14.13 | $19.55 | 262,200 | — | — |
| 2021-04-09 | $14.29 | $19.77 | 342,800 | — | — |
| 2021-04-08 | $14.02 | $19.39 | 393,400 | — | — |
| 2021-04-07 | $13.65 | $18.88 | 287,100 | — | — |
| 2021-04-06 | $13.78 | $19.06 | 157,400 | — | — |
| 2021-04-05 | $13.84 | $19.15 | 380,300 | — | — |
| 2021-04-01 | $13.76 | $19.03 | 165,200 | — | — |
| 2021-03-31 | $13.54 | $18.73 | 209,600 | — | — |
| 2021-03-30 | $13.54 | $18.73 | 163,000 | — | — |
| 2021-03-29 | $13.40 | $18.54 | 173,500 | — | — |
| 2021-03-26 | $13.55 | $18.74 | 129,900 | — | — |
| 2021-03-25 | $13.41 | $18.55 | 185,200 | — | — |
| 2021-03-24 | $13.18 | $18.23 | 152,900 | — | — |
| 2021-03-23 | $13.11 | $18.14 | 145,900 | — | — |
| 2021-03-22 | $13.49 | $18.66 | 113,100 | — | — |
| 2021-03-19 | $13.90 | $19.23 | 694,900 | — | — |
| 2021-03-18 | $13.88 | $19.20 | 120,100 | — | — |
| 2021-03-17 | $13.88 | $19.20 | 107,500 | — | — |
| 2021-03-16 | $14.04 | $19.42 | 134,700 | — | — |
| 2021-03-15 | $14.35 | $19.85 | 110,400 | — | — |
| 2021-03-12 | $14.47 | $20.02 | 171,900 | — | — |
| 2021-03-11 | $14.28 | $19.75 | 154,900 | — | — |
| 2021-03-10 | $14.27 | $19.74 | 142,200 | — | — |
| 2021-03-09 | $13.94 | $19.28 | 167,500 | — | — |
| 2021-03-08 | $14.33 | $19.82 | 192,600 | — | — |
| 2021-03-05 | $13.87 | $19.19 | 202,200 | — | — |
| 2021-03-04 | $13.42 | $18.56 | 151,300 | — | — |
| 2021-03-03 | $13.55 | $18.74 | 262,400 | — | — |
| 2021-03-02 | $13.12 | $18.15 | 85,100 | — | — |
| 2021-03-01 | $13.27 | $18.36 | 143,400 | — | — |
| 2021-02-26 | $12.76 | $17.65 | 134,100 | — | — |
| 2021-02-25 | $12.95 | $17.91 | 120,500 | — | — |
| 2021-02-24 | $13.00 | $17.98 | 115,300 | — | — |
| 2021-02-23 | $12.77 | $17.66 | 211,200 | — | — |
| 2021-02-22 | $12.82 | $17.73 | 130,100 | — | — |
| 2021-02-19 | $12.34 | $17.07 | 195,400 | — | — |
| 2021-02-18 | $12.29 | $17.00 | 94,700 | — | — |
| 2021-02-17 | $12.44 | $17.21 | 206,800 | — | — |
| 2021-02-16 | $12.73 | $17.42 | 186,100 | — | — |
| 2021-02-12 | $12.80 | $17.51 | 125,800 | — | — |
| 2021-02-11 | $12.79 | $17.50 | 201,000 | — | — |
| 2021-02-10 | $12.67 | $17.33 | 199,600 | — | — |
| 2021-02-09 | $12.73 | $17.42 | 124,900 | — | — |
| 2021-02-08 | $12.74 | $17.43 | 184,900 | — | — |
| 2021-02-05 | $12.47 | $17.06 | 192,100 | — | — |
| 2021-02-04 | $12.28 | $16.80 | 203,100 | — | — |
| 2021-02-03 | $12.15 | $16.62 | 238,400 | — | — |
| 2021-02-02 | $12.03 | $16.46 | 128,900 | — | — |
| 2021-02-01 | $11.83 | $16.18 | 149,700 | — | — |
| 2021-01-29 | $11.54 | $15.79 | 241,000 | — | — |
| 2021-01-28 | $11.81 | $16.16 | 256,000 | — | — |
| 2021-01-27 | $11.87 | $16.24 | 196,100 | — | — |
| 2021-01-26 | $12.15 | $16.62 | 248,600 | — | — |
| 2021-01-25 | $12.35 | $16.90 | 220,900 | — | — |
| 2021-01-22 | $12.62 | $17.27 | 290,900 | — | — |
| 2021-01-21 | $12.37 | $16.92 | 237,800 | — | — |
| 2021-01-20 | $12.45 | $17.03 | 226,100 | — | — |
| 2021-01-19 | $12.60 | $17.24 | 467,700 | — | — |
| 2021-01-15 | $12.63 | $17.28 | 604,900 | — | — |
| 2021-01-14 | $12.20 | $16.69 | 104,600 | — | — |
| 2021-01-13 | $12.09 | $16.54 | 237,200 | — | — |
| 2021-01-12 | $11.96 | $16.36 | 180,700 | — | — |
| 2021-01-11 | $11.79 | $16.13 | 214,100 | — | — |
| 2021-01-08 | $11.86 | $16.23 | 264,900 | — | — |
| 2021-01-07 | $12.10 | $16.55 | 444,400 | — | — |
| 2021-01-06 | $13.27 | $18.15 | 428,100 | — | — |
| 2021-01-05 | $12.58 | $17.21 | 141,800 | — | — |
| 2021-01-04 | $12.41 | $16.98 | 136,300 | — | — |