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
- 2004-04-20 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 | $16.49 | $16.49 | 191,700 | — | — |
| 2021-12-30 | $16.42 | $16.42 | 160,600 | — | — |
| 2021-12-29 | $16.26 | $16.26 | 201,400 | — | — |
| 2021-12-28 | $16.53 | $16.53 | 228,300 | — | — |
| 2021-12-27 | $16.84 | $16.84 | 195,000 | — | — |
| 2021-12-23 | $16.88 | $16.88 | 222,500 | — | — |
| 2021-12-22 | $16.76 | $16.76 | 329,700 | — | — |
| 2021-12-21 | $16.46 | $16.46 | 458,000 | — | — |
| 2021-12-20 | $16.10 | $16.10 | 281,600 | — | — |
| 2021-12-17 | $16.27 | $16.27 | 805,600 | — | — |
| 2021-12-16 | $16.41 | $16.41 | 342,800 | — | — |
| 2021-12-15 | $15.92 | $15.92 | 561,700 | — | — |
| 2021-12-14 | $16.11 | $16.11 | 292,700 | — | — |
| 2021-12-13 | $16.80 | $16.80 | 269,800 | — | — |
| 2021-12-10 | $16.64 | $16.64 | 290,000 | — | — |
| 2021-12-09 | $16.85 | $16.85 | 335,000 | — | — |
| 2021-12-08 | $17.63 | $17.63 | 215,500 | — | — |
| 2021-12-07 | $17.82 | $17.82 | 275,000 | — | — |
| 2021-12-06 | $17.98 | $17.98 | 231,000 | — | — |
| 2021-12-03 | $17.91 | $17.91 | 507,700 | — | — |
| 2021-12-02 | $18.15 | $18.15 | 355,400 | — | — |
| 2021-12-01 | $18.58 | $18.58 | 273,000 | — | — |
| 2021-11-30 | $19.31 | $19.31 | 387,200 | — | — |
| 2021-11-29 | $19.27 | $19.27 | 620,400 | — | — |
| 2021-11-26 | $19.14 | $19.14 | 213,400 | — | — |
| 2021-11-24 | $19.61 | $19.61 | 257,200 | — | — |
| 2021-11-23 | $19.34 | $19.34 | 346,100 | — | — |
| 2021-11-22 | $19.58 | $19.58 | 397,400 | — | — |
| 2021-11-19 | $20.01 | $20.01 | 261,000 | — | — |
| 2021-11-18 | $20.47 | $20.47 | 206,500 | — | — |
| 2021-11-17 | $20.47 | $20.47 | 289,600 | — | — |
| 2021-11-16 | $20.10 | $20.10 | 249,300 | — | — |
| 2021-11-15 | $20.24 | $20.24 | 272,500 | — | — |
| 2021-11-12 | $20.64 | $20.64 | 348,700 | — | — |
| 2021-11-11 | $20.58 | $20.58 | 466,700 | — | — |
| 2021-11-10 | $19.53 | $19.53 | 370,200 | — | — |
| 2021-11-09 | $19.39 | $19.39 | 261,900 | — | — |
| 2021-11-08 | $18.90 | $18.90 | 292,300 | — | — |
| 2021-11-05 | $18.68 | $18.68 | 190,900 | — | — |
| 2021-11-04 | $18.27 | $18.27 | 345,900 | — | — |
| 2021-11-03 | $18.69 | $18.69 | 255,800 | — | — |
| 2021-11-02 | $18.71 | $18.71 | 169,500 | — | — |
| 2021-11-01 | $18.82 | $18.82 | 300,900 | — | — |
| 2021-10-29 | $18.44 | $18.44 | 327,400 | — | — |
| 2021-10-28 | $18.82 | $18.82 | 232,400 | — | — |
| 2021-10-27 | $18.72 | $18.72 | 236,500 | — | — |
| 2021-10-26 | $18.40 | $18.40 | 164,200 | — | — |
| 2021-10-25 | $18.38 | $18.38 | 189,100 | — | — |
| 2021-10-22 | $18.05 | $18.05 | 295,300 | — | — |
| 2021-10-21 | $17.96 | $17.96 | 241,700 | — | — |
| 2021-10-20 | $18.00 | $18.00 | 491,900 | — | — |
| 2021-10-19 | $17.52 | $17.52 | 196,200 | — | — |
| 2021-10-18 | $17.48 | $17.48 | 178,500 | — | — |
| 2021-10-15 | $17.70 | $17.70 | 363,200 | — | — |
| 2021-10-14 | $17.78 | $17.78 | 345,400 | — | — |
| 2021-10-13 | $17.51 | $17.51 | 560,400 | — | — |
| 2021-10-12 | $17.15 | $17.15 | 437,800 | — | — |
| 2021-10-11 | $16.35 | $16.35 | 101,000 | — | — |
| 2021-10-08 | $16.44 | $16.44 | 209,800 | — | — |
| 2021-10-07 | $16.29 | $16.29 | 320,300 | — | — |
| 2021-10-06 | $15.95 | $15.95 | 178,800 | — | — |
| 2021-10-05 | $15.58 | $15.58 | 197,400 | — | — |
| 2021-10-04 | $15.51 | $15.51 | 216,200 | — | — |
| 2021-10-01 | $15.28 | $15.28 | 147,500 | — | — |
| 2021-09-30 | $15.45 | $15.45 | 317,000 | — | — |
| 2021-09-29 | $14.96 | $14.96 | 293,800 | — | — |
| 2021-09-28 | $15.66 | $15.66 | 236,400 | — | — |
| 2021-09-27 | $15.89 | $15.89 | 254,400 | — | — |
| 2021-09-24 | $16.07 | $16.07 | 233,800 | — | — |
| 2021-09-23 | $16.30 | $16.30 | 292,700 | — | — |
| 2021-09-22 | $16.88 | $16.88 | 344,600 | — | — |
| 2021-09-21 | $16.86 | $16.86 | 348,100 | — | — |
| 2021-09-20 | $16.99 | $16.99 | 341,400 | — | — |
| 2021-09-17 | $17.17 | $17.17 | 442,700 | — | — |
| 2021-09-16 | $17.19 | $17.19 | 488,600 | — | — |
| 2021-09-15 | $17.70 | $17.70 | 212,700 | — | — |
| 2021-09-14 | $17.72 | $17.72 | 245,600 | — | — |
| 2021-09-13 | $17.76 | $17.76 | 217,000 | — | — |
| 2021-09-10 | $17.51 | $17.51 | 150,700 | — | — |
| 2021-09-09 | $17.77 | $17.77 | 165,400 | — | — |
| 2021-09-08 | $17.97 | $17.97 | 165,800 | — | — |
| 2021-09-07 | $17.84 | $17.84 | 196,600 | — | — |
| 2021-09-03 | $18.26 | $18.26 | 232,800 | — | — |
| 2021-09-02 | $17.78 | $17.78 | 161,500 | — | — |
| 2021-09-01 | $17.81 | $17.81 | 197,700 | — | — |
| 2021-08-31 | $17.97 | $17.97 | 220,800 | — | — |
| 2021-08-30 | $17.63 | $17.63 | 144,500 | — | — |
| 2021-08-27 | $17.83 | $17.83 | 324,600 | — | — |
| 2021-08-26 | $17.19 | $17.19 | 275,300 | — | — |
| 2021-08-25 | $17.24 | $17.24 | 186,700 | — | — |
| 2021-08-24 | $17.39 | $17.39 | 129,300 | — | — |
| 2021-08-23 | $17.39 | $17.39 | 283,500 | — | — |
| 2021-08-20 | $16.68 | $16.68 | 165,300 | — | — |
| 2021-08-19 | $16.71 | $16.71 | 211,800 | — | — |
| 2021-08-18 | $17.17 | $17.17 | 216,900 | — | — |
| 2021-08-17 | $17.54 | $17.54 | 124,300 | — | — |
| 2021-08-16 | $17.79 | $17.79 | 253,100 | — | — |
| 2021-08-13 | $17.22 | $17.22 | 154,700 | — | — |
| 2021-08-12 | $16.87 | $16.87 | 181,800 | — | — |
| 2021-08-11 | $17.09 | $17.09 | 167,100 | — | — |
| 2021-08-10 | $16.74 | $16.74 | 271,300 | — | — |
| 2021-08-09 | $17.08 | $17.08 | 276,100 | — | — |
| 2021-08-06 | $17.68 | $17.68 | 203,700 | — | — |
| 2021-08-05 | $17.96 | $17.96 | 158,800 | — | — |
| 2021-08-04 | $18.01 | $18.01 | 128,200 | — | — |
| 2021-08-03 | $18.21 | $18.21 | 209,900 | — | — |
| 2021-08-02 | $17.95 | $17.95 | 113,700 | — | — |
| 2021-07-30 | $18.11 | $18.11 | 135,300 | — | — |
| 2021-07-29 | $18.15 | $18.15 | 321,500 | — | — |
| 2021-07-28 | $17.88 | $17.88 | 181,300 | — | — |
| 2021-07-27 | $17.45 | $17.45 | 161,000 | — | — |
| 2021-07-26 | $17.52 | $17.52 | 155,100 | — | — |
| 2021-07-23 | $17.26 | $17.26 | 145,000 | — | — |
| 2021-07-22 | $17.40 | $17.40 | 171,800 | — | — |
| 2021-07-21 | $17.47 | $17.47 | 213,700 | — | — |
| 2021-07-20 | $16.80 | $16.80 | 300,400 | — | — |
| 2021-07-19 | $16.88 | $16.88 | 314,800 | — | — |
| 2021-07-16 | $17.23 | $17.23 | 255,100 | — | — |
| 2021-07-15 | $17.58 | $17.58 | 266,200 | — | — |
| 2021-07-14 | $17.61 | $17.61 | 270,800 | — | — |
| 2021-07-13 | $17.32 | $17.32 | 173,900 | — | — |
| 2021-07-12 | $17.29 | $17.29 | 227,800 | — | — |
| 2021-07-09 | $17.50 | $17.50 | 154,300 | — | — |
| 2021-07-08 | $17.23 | $17.23 | 161,600 | — | — |
| 2021-07-07 | $17.78 | $17.78 | 190,300 | — | — |
| 2021-07-06 | $17.65 | $17.65 | 273,300 | — | — |
| 2021-07-02 | $17.67 | $17.67 | 162,200 | — | — |
| 2021-07-01 | $17.42 | $17.42 | 137,000 | — | — |
| 2021-06-30 | $17.55 | $17.55 | 230,500 | — | — |
| 2021-06-29 | $17.32 | $17.32 | 263,800 | — | — |
| 2021-06-28 | $17.43 | $17.43 | 235,200 | — | — |
| 2021-06-25 | $17.82 | $17.82 | 131,100 | — | — |
| 2021-06-24 | $18.07 | $18.07 | 153,100 | — | — |
| 2021-06-23 | $18.03 | $18.03 | 275,300 | — | — |
| 2021-06-22 | $18.12 | $18.12 | 189,700 | — | — |
| 2021-06-21 | $18.05 | $18.05 | 331,600 | — | — |
| 2021-06-18 | $17.76 | $17.76 | 1,705,700 | — | — |
| 2021-06-17 | $18.13 | $18.13 | 752,300 | — | — |
| 2021-06-16 | $19.73 | $19.73 | 485,300 | — | — |
| 2021-06-15 | $19.74 | $19.74 | 433,800 | — | — |
| 2021-06-14 | $19.68 | $19.68 | 708,000 | — | — |
| 2021-06-11 | $18.82 | $18.82 | 224,500 | — | — |
| 2021-06-10 | $19.05 | $19.05 | 220,900 | — | — |
| 2021-06-09 | $18.61 | $18.61 | 118,500 | — | — |
| 2021-06-08 | $18.68 | $18.68 | 202,200 | — | — |
| 2021-06-07 | $18.80 | $18.80 | 176,800 | — | — |
| 2021-06-04 | $18.92 | $18.92 | 255,300 | — | — |
| 2021-06-03 | $18.51 | $18.51 | 274,500 | — | — |
| 2021-06-02 | $19.38 | $19.38 | 289,300 | — | — |
| 2021-06-01 | $19.38 | $19.38 | 319,300 | — | — |
| 2021-05-28 | $19.12 | $19.12 | 409,400 | — | — |
| 2021-05-27 | $19.45 | $19.45 | 561,800 | — | — |
| 2021-05-26 | $18.58 | $18.58 | 450,000 | — | — |
| 2021-05-25 | $18.54 | $18.54 | 303,800 | — | — |
| 2021-05-24 | $18.50 | $18.50 | 285,000 | — | — |
| 2021-05-21 | $18.48 | $18.48 | 228,900 | — | — |
| 2021-05-20 | $18.60 | $18.60 | 221,700 | — | — |
| 2021-05-19 | $18.34 | $18.34 | 364,500 | — | — |
| 2021-05-18 | $18.78 | $18.78 | 358,100 | — | — |
| 2021-05-17 | $18.94 | $18.94 | 563,900 | — | — |
| 2021-05-14 | $18.06 | $18.06 | 261,400 | — | — |
| 2021-05-13 | $17.39 | $17.39 | 202,400 | — | — |
| 2021-05-12 | $17.54 | $17.54 | 272,200 | — | — |
| 2021-05-11 | $18.09 | $18.09 | 290,800 | — | — |
| 2021-05-10 | $17.60 | $17.60 | 367,200 | — | — |
| 2021-05-07 | $18.15 | $18.15 | 446,700 | — | — |
| 2021-05-06 | $17.77 | $17.77 | 409,100 | — | — |
| 2021-05-05 | $17.46 | $17.46 | 108,500 | — | — |
| 2021-05-04 | $17.34 | $17.34 | 238,600 | — | — |
| 2021-05-03 | $17.76 | $17.76 | 301,600 | — | — |
| 2021-04-30 | $16.94 | $16.94 | 281,300 | — | — |
| 2021-04-29 | $17.29 | $17.29 | 272,400 | — | — |
| 2021-04-28 | $17.83 | $17.83 | 254,700 | — | — |
| 2021-04-27 | $17.33 | $17.33 | 287,700 | — | — |
| 2021-04-26 | $17.63 | $17.63 | 227,500 | — | — |
| 2021-04-23 | $17.72 | $17.72 | 234,100 | — | — |
| 2021-04-22 | $17.85 | $17.85 | 186,400 | — | — |
| 2021-04-21 | $18.09 | $18.09 | 236,600 | — | — |
| 2021-04-20 | $17.85 | $17.85 | 235,700 | — | — |
| 2021-04-19 | $17.56 | $17.56 | 166,000 | — | — |
| 2021-04-16 | $18.00 | $18.00 | 354,200 | — | — |
| 2021-04-15 | $17.86 | $17.86 | 296,000 | — | — |
| 2021-04-14 | $17.19 | $17.19 | 175,700 | — | — |
| 2021-04-13 | $17.42 | $17.42 | 232,200 | — | — |
| 2021-04-12 | $17.09 | $17.09 | 197,300 | — | — |
| 2021-04-09 | $17.37 | $17.37 | 205,500 | — | — |
| 2021-04-08 | $17.43 | $17.43 | 206,000 | — | — |
| 2021-04-07 | $16.82 | $16.82 | 271,700 | — | — |
| 2021-04-06 | $17.12 | $17.12 | 259,400 | — | — |
| 2021-04-05 | $16.56 | $16.56 | 316,300 | — | — |
| 2021-04-01 | $16.99 | $16.99 | 428,300 | — | — |
| 2021-03-31 | $16.17 | $16.17 | 346,800 | — | — |
| 2021-03-30 | $15.51 | $15.51 | 550,800 | — | — |
| 2021-03-29 | $16.43 | $16.43 | 406,300 | — | — |
| 2021-03-26 | $16.59 | $16.59 | 329,000 | — | — |
| 2021-03-25 | $16.33 | $16.33 | 348,900 | — | — |
| 2021-03-24 | $16.75 | $16.75 | 269,000 | — | — |
| 2021-03-23 | $17.00 | $17.00 | 326,800 | — | — |
| 2021-03-22 | $17.52 | $17.52 | 372,700 | — | — |
| 2021-03-19 | $18.07 | $18.07 | 618,600 | — | — |
| 2021-03-18 | $17.86 | $17.86 | 330,500 | — | — |
| 2021-03-17 | $18.33 | $18.33 | 508,500 | — | — |
| 2021-03-16 | $17.67 | $17.67 | 287,900 | — | — |
| 2021-03-15 | $17.77 | $17.77 | 383,000 | — | — |
| 2021-03-12 | $17.24 | $17.24 | 550,000 | — | — |
| 2021-03-11 | $17.32 | $17.32 | 326,500 | — | — |
| 2021-03-10 | $16.83 | $16.83 | 524,900 | — | — |
| 2021-03-09 | $16.80 | $16.80 | 632,100 | — | — |
| 2021-03-08 | $15.84 | $15.84 | 568,200 | — | — |
| 2021-03-05 | $16.42 | $16.42 | 504,400 | — | — |
| 2021-03-04 | $16.52 | $16.52 | 464,600 | — | — |
| 2021-03-03 | $17.04 | $17.04 | 485,800 | — | — |
| 2021-03-02 | $17.44 | $17.44 | 353,600 | — | — |
| 2021-03-01 | $16.83 | $16.83 | 541,800 | — | — |
| 2021-02-26 | $17.04 | $17.04 | 565,600 | — | — |
| 2021-02-25 | $17.99 | $17.99 | 374,100 | — | — |
| 2021-02-24 | $18.68 | $18.68 | 427,300 | — | — |
| 2021-02-23 | $18.52 | $18.52 | 402,700 | — | — |
| 2021-02-22 | $18.71 | $18.71 | 449,100 | — | — |
| 2021-02-19 | $18.25 | $18.25 | 389,100 | — | — |
| 2021-02-18 | $18.18 | $18.18 | 561,100 | — | — |
| 2021-02-17 | $18.35 | $18.35 | 463,700 | — | — |
| 2021-02-16 | $18.35 | $18.35 | 480,900 | — | — |
| 2021-02-12 | $18.50 | $18.50 | 363,600 | — | — |
| 2021-02-11 | $18.76 | $18.76 | 355,600 | — | — |
| 2021-02-10 | $19.04 | $19.04 | 293,700 | — | — |
| 2021-02-09 | $19.20 | $19.20 | 307,900 | — | — |
| 2021-02-08 | $19.14 | $19.14 | 462,200 | — | — |
| 2021-02-05 | $19.03 | $19.03 | 492,700 | — | — |
| 2021-02-04 | $18.69 | $18.69 | 460,300 | — | — |
| 2021-02-03 | $19.32 | $19.32 | 302,500 | — | — |
| 2021-02-02 | $19.21 | $19.21 | 426,100 | — | — |
| 2021-02-01 | $20.02 | $20.02 | 482,800 | — | — |
| 2021-01-29 | $19.41 | $19.41 | 389,400 | — | — |
| 2021-01-28 | $19.37 | $19.37 | 508,600 | — | — |
| 2021-01-27 | $18.54 | $18.54 | 501,600 | — | — |
| 2021-01-26 | $19.62 | $19.62 | 355,600 | — | — |
| 2021-01-25 | $19.51 | $19.51 | 545,000 | — | — |
| 2021-01-22 | $19.91 | $19.91 | 353,400 | — | — |
| 2021-01-21 | $20.24 | $20.24 | 236,500 | — | — |
| 2021-01-20 | $20.47 | $20.47 | 358,800 | — | — |
| 2021-01-19 | $19.85 | $19.85 | 310,700 | — | — |
| 2021-01-15 | $19.79 | $19.79 | 326,700 | — | — |
| 2021-01-14 | $20.53 | $20.53 | 258,700 | — | — |
| 2021-01-13 | $20.37 | $20.37 | 279,100 | — | — |
| 2021-01-12 | $20.98 | $20.98 | 408,600 | — | — |
| 2021-01-11 | $20.78 | $20.78 | 438,700 | — | — |
| 2021-01-08 | $21.95 | $21.95 | 648,400 | — | — |
| 2021-01-07 | $22.68 | $22.68 | 291,200 | — | — |
| 2021-01-06 | $22.72 | $22.72 | 478,200 | — | — |
| 2021-01-05 | $22.31 | $22.31 | 426,400 | — | — |
| 2021-01-04 | $22.32 | $22.32 | 535,100 | — | — |