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
- 1999-01-04 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 | $18.73 | $26.90 | 1,575 | — | — |
| 2021-12-30 | $18.74 | $26.92 | 45,465 | — | — |
| 2021-12-29 | $18.71 | $26.88 | 5,565 | — | — |
| 2021-12-28 | $18.57 | $26.67 | 6,300 | — | — |
| 2021-12-27 | $17.95 | $25.78 | 4,620 | — | — |
| 2021-12-23 | $18.05 | $25.92 | 4,410 | — | — |
| 2021-12-22 | $17.84 | $25.62 | 10,185 | — | — |
| 2021-12-21 | $18.05 | $25.92 | 6,615 | — | — |
| 2021-12-20 | $18.05 | $25.92 | 4,725 | — | — |
| 2021-12-17 | $18.05 | $25.92 | 8,295 | — | — |
| 2021-12-16 | $18.05 | $25.92 | 9,345 | — | — |
| 2021-12-15 | $17.93 | $25.76 | 5,250 | — | — |
| 2021-12-14 | $17.81 | $25.58 | 8,190 | — | — |
| 2021-12-13 | $17.90 | $25.71 | 6,300 | — | — |
| 2021-12-10 | $18.13 | $26.04 | 3,360 | — | — |
| 2021-12-09 | $17.90 | $25.70 | 3,885 | — | — |
| 2021-12-08 | $18.04 | $25.91 | 420 | — | — |
| 2021-12-07 | $17.98 | $25.82 | 3,990 | — | — |
| 2021-12-06 | $17.98 | $25.82 | 2,940 | — | — |
| 2021-12-03 | $18.05 | $25.92 | 3,360 | — | — |
| 2021-12-02 | $18.05 | $25.92 | 2,205 | — | — |
| 2021-12-01 | $17.69 | $25.40 | 3,780 | — | — |
| 2021-11-30 | $17.68 | $25.39 | 5,880 | — | — |
| 2021-11-29 | $17.95 | $25.78 | 7,980 | — | — |
| 2021-11-26 | $18.21 | $26.15 | 8,085 | — | — |
| 2021-11-24 | $18.02 | $25.88 | 1,575 | — | — |
| 2021-11-23 | $17.94 | $25.77 | 2,940 | — | — |
| 2021-11-22 | $18.03 | $25.89 | 6,720 | — | — |
| 2021-11-19 | $18.13 | $26.04 | 3,675 | — | — |
| 2021-11-18 | $18.10 | $26.00 | 5,670 | — | — |
| 2021-11-17 | $18.15 | $26.07 | 3,045 | — | — |
| 2021-11-16 | $18.32 | $26.32 | 3,360 | — | — |
| 2021-11-15 | $18.26 | $26.22 | 2,415 | — | — |
| 2021-11-12 | $18.20 | $26.14 | 630 | — | — |
| 2021-11-11 | $18.10 | $25.99 | 1,260 | — | — |
| 2021-11-10 | $18.35 | $26.36 | 0 | — | — |
| 2021-11-09 | $18.35 | $26.20 | 2,310 | — | — |
| 2021-11-08 | $18.09 | $25.82 | 1,890 | — | — |
| 2021-11-05 | $18.00 | $25.70 | 630 | — | — |
| 2021-11-04 | $18.10 | $25.83 | 1,680 | — | — |
| 2021-11-03 | $18.08 | $25.81 | 4,830 | — | — |
| 2021-11-02 | $18.36 | $26.21 | 3,045 | — | — |
| 2021-11-01 | $18.06 | $25.78 | 3,885 | — | — |
| 2021-10-29 | $17.81 | $25.43 | 7,035 | — | — |
| 2021-10-28 | $17.65 | $25.19 | 6,195 | — | — |
| 2021-10-27 | $17.45 | $24.91 | 3,150 | — | — |
| 2021-10-26 | $17.45 | $24.91 | 2,940 | — | — |
| 2021-10-25 | $17.43 | $24.88 | 1,365 | — | — |
| 2021-10-22 | $17.35 | $24.77 | 1,365 | — | — |
| 2021-10-21 | $17.49 | $24.96 | 3,465 | — | — |
| 2021-10-20 | $17.66 | $25.21 | 5,985 | — | — |
| 2021-10-19 | $17.34 | $24.76 | 5,145 | — | — |
| 2021-10-18 | $17.34 | $24.76 | 12,810 | — | — |
| 2021-10-15 | $17.48 | $24.95 | 2,100 | — | — |
| 2021-10-14 | $17.46 | $24.92 | 1,785 | — | — |
| 2021-10-13 | $17.42 | $24.87 | 735 | — | — |
| 2021-10-12 | $17.46 | $24.92 | 2,940 | — | — |
| 2021-10-11 | $17.46 | $24.92 | 10,395 | — | — |
| 2021-10-08 | $17.67 | $25.22 | 3,990 | — | — |
| 2021-10-07 | $17.43 | $24.88 | 4,515 | — | — |
| 2021-10-06 | $17.45 | $24.91 | 3,675 | — | — |
| 2021-10-05 | $17.55 | $25.06 | 6,720 | — | — |
| 2021-10-04 | $17.28 | $24.66 | 11,550 | — | — |
| 2021-10-01 | $17.33 | $24.75 | 5,145 | — | — |
| 2021-09-30 | $17.31 | $24.72 | 10,605 | — | — |
| 2021-09-29 | $17.17 | $24.51 | 10,500 | — | — |
| 2021-09-28 | $17.06 | $24.35 | 25,725 | — | — |
| 2021-09-27 | $17.34 | $24.76 | 12,180 | — | — |
| 2021-09-24 | $17.00 | $24.27 | 0 | — | — |
| 2021-09-23 | $17.00 | $24.27 | 1,470 | — | — |
| 2021-09-22 | $16.81 | $24.00 | 2,520 | — | — |
| 2021-09-21 | $16.74 | $23.90 | 5,985 | — | — |
| 2021-09-20 | $16.86 | $24.07 | 3,465 | — | — |
| 2021-09-17 | $17.14 | $24.47 | 18,900 | — | — |
| 2021-09-16 | $17.10 | $24.42 | 40,530 | — | — |
| 2021-09-15 | $17.30 | $24.70 | 2,100 | — | — |
| 2021-09-14 | $17.10 | $24.41 | 4,095 | — | — |
| 2021-09-13 | $17.25 | $24.62 | 7,665 | — | — |
| 2021-09-10 | $17.08 | $24.38 | 4,935 | — | — |
| 2021-09-09 | $17.31 | $24.72 | 3,465 | — | — |
| 2021-09-08 | $17.50 | $24.98 | 5,250 | — | — |
| 2021-09-07 | $17.51 | $25.00 | 4,200 | — | — |
| 2021-09-03 | $17.32 | $24.73 | 3,150 | — | — |
| 2021-09-02 | $17.62 | $25.15 | 3,360 | — | — |
| 2021-09-01 | $17.64 | $25.18 | 8,085 | — | — |
| 2021-08-31 | $17.40 | $24.84 | 19,320 | — | — |
| 2021-08-30 | $17.26 | $24.64 | 3,150 | — | — |
| 2021-08-27 | $17.38 | $24.81 | 10,500 | — | — |
| 2021-08-26 | $17.05 | $24.34 | 11,760 | — | — |
| 2021-08-25 | $17.06 | $24.35 | 3,780 | — | — |
| 2021-08-24 | $17.15 | $24.49 | 315 | — | — |
| 2021-08-23 | $17.15 | $24.49 | 3,780 | — | — |
| 2021-08-20 | $16.96 | $24.22 | 630 | — | — |
| 2021-08-19 | $17.14 | $24.47 | 53,970 | — | — |
| 2021-08-18 | $17.49 | $24.96 | 4,410 | — | — |
| 2021-08-17 | $17.25 | $24.62 | 9,975 | — | — |
| 2021-08-16 | $17.18 | $24.53 | 15,435 | — | — |
| 2021-08-13 | $17.39 | $24.83 | 8,400 | — | — |
| 2021-08-12 | $16.90 | $24.13 | 15,540 | — | — |
| 2021-08-11 | $17.31 | $24.57 | 4,200 | — | — |
| 2021-08-10 | $17.14 | $24.33 | 5,250 | — | — |
| 2021-08-09 | $17.20 | $24.41 | 1,995 | — | — |
| 2021-08-06 | $17.31 | $24.57 | 8,925 | — | — |
| 2021-08-05 | $17.45 | $24.76 | 4,935 | — | — |
| 2021-08-04 | $17.05 | $24.19 | 10,290 | — | — |
| 2021-08-03 | $17.33 | $24.60 | 63,105 | — | — |
| 2021-08-02 | $17.26 | $24.49 | 16,380 | — | — |
| 2021-07-30 | $17.50 | $24.84 | 9,450 | — | — |
| 2021-07-29 | $17.63 | $25.01 | 5,775 | — | — |
| 2021-07-28 | $17.62 | $25.00 | 2,520 | — | — |
| 2021-07-27 | $17.98 | $25.51 | 18,795 | — | — |
| 2021-07-26 | $18.76 | $26.62 | 15,330 | — | — |
| 2021-07-23 | $18.12 | $25.72 | 6,405 | — | — |
| 2021-07-22 | $17.87 | $25.35 | 28,245 | — | — |
| 2021-07-21 | $17.90 | $25.41 | 15,015 | — | — |
| 2021-07-20 | $17.61 | $24.99 | 30,765 | — | — |
| 2021-07-19 | $17.20 | $24.41 | 17,115 | — | — |
| 2021-07-16 | $17.50 | $24.83 | 7,035 | — | — |
| 2021-07-15 | $17.70 | $25.12 | 7,980 | — | — |
| 2021-07-14 | $17.43 | $24.73 | 5,880 | — | — |
| 2021-07-13 | $17.49 | $24.81 | 13,335 | — | — |
| 2021-07-12 | $17.70 | $25.11 | 6,300 | — | — |
| 2021-07-09 | $17.08 | $24.23 | 14,700 | — | — |
| 2021-07-08 | $16.78 | $23.81 | 37,590 | — | — |
| 2021-07-07 | $17.64 | $25.03 | 9,345 | — | — |
| 2021-07-06 | $17.80 | $25.26 | 9,450 | — | — |
| 2021-07-02 | $17.79 | $25.24 | 13,860 | — | — |
| 2021-07-01 | $18.00 | $25.54 | 7,770 | — | — |
| 2021-06-30 | $17.62 | $25.00 | 12,705 | — | — |
| 2021-06-29 | $17.78 | $25.23 | 31,185 | — | — |
| 2021-06-28 | $18.08 | $25.65 | 34,545 | — | — |
| 2021-06-25 | $17.64 | $25.03 | 930,615 | — | — |
| 2021-06-24 | $18.07 | $25.64 | 42,630 | — | — |
| 2021-06-23 | $17.76 | $25.20 | 38,430 | — | — |
| 2021-06-22 | $17.69 | $25.10 | 26,565 | — | — |
| 2021-06-21 | $17.95 | $25.47 | 28,770 | — | — |
| 2021-06-18 | $17.97 | $25.50 | 40,530 | — | — |
| 2021-06-17 | $18.19 | $25.81 | 29,295 | — | — |
| 2021-06-16 | $18.10 | $25.68 | 20,580 | — | — |
| 2021-06-15 | $17.90 | $25.39 | 24,780 | — | — |
| 2021-06-14 | $17.95 | $25.47 | 20,370 | — | — |
| 2021-06-11 | $18.45 | $26.18 | 4,620 | — | — |
| 2021-06-10 | $18.34 | $26.03 | 19,110 | — | — |
| 2021-06-09 | $18.72 | $26.57 | 17,745 | — | — |
| 2021-06-08 | $18.81 | $26.69 | 21,630 | — | — |
| 2021-06-07 | $18.25 | $25.89 | 23,835 | — | — |
| 2021-06-04 | $18.79 | $26.66 | 64,995 | — | — |
| 2021-06-03 | $18.77 | $26.64 | 19,740 | — | — |
| 2021-06-02 | $18.76 | $26.62 | 7,980 | — | — |
| 2021-06-01 | $18.66 | $26.47 | 18,585 | — | — |
| 2021-05-28 | $18.86 | $26.76 | 16,590 | — | — |
| 2021-05-27 | $19.05 | $27.03 | 17,430 | — | — |
| 2021-05-26 | $18.33 | $26.01 | 13,650 | — | — |
| 2021-05-25 | $18.29 | $25.95 | 22,680 | — | — |
| 2021-05-24 | $18.74 | $26.60 | 21,735 | — | — |
| 2021-05-21 | $18.28 | $25.93 | 20,685 | — | — |
| 2021-05-20 | $18.53 | $26.30 | 36,435 | — | — |
| 2021-05-19 | $17.99 | $25.53 | 22,785 | — | — |
| 2021-05-18 | $17.81 | $25.27 | 35,805 | — | — |
| 2021-05-17 | $17.74 | $25.18 | 28,770 | — | — |
| 2021-05-14 | $17.67 | $25.07 | 17,115 | — | — |
| 2021-05-13 | $17.31 | $24.57 | 10,815 | — | — |
| 2021-05-12 | $17.24 | $24.31 | 19,845 | — | — |
| 2021-05-11 | $17.14 | $24.18 | 15,330 | — | — |
| 2021-05-10 | $17.14 | $24.18 | 22,155 | — | — |
| 2021-05-07 | $17.32 | $24.43 | 28,665 | — | — |
| 2021-05-06 | $17.29 | $24.38 | 11,025 | — | — |
| 2021-05-05 | $17.15 | $24.19 | 35,700 | — | — |
| 2021-05-04 | $17.15 | $24.19 | 22,365 | — | — |
| 2021-05-03 | $17.19 | $24.24 | 41,895 | — | — |
| 2021-04-30 | $17.01 | $23.99 | 16,695 | — | — |
| 2021-04-29 | $17.08 | $24.08 | 12,495 | — | — |
| 2021-04-28 | $17.10 | $24.11 | 15,645 | — | — |
| 2021-04-27 | $17.05 | $24.04 | 23,100 | — | — |
| 2021-04-26 | $17.15 | $24.19 | 31,920 | — | — |
| 2021-04-23 | $16.81 | $23.71 | 18,375 | — | — |
| 2021-04-22 | $16.83 | $23.73 | 25,305 | — | — |
| 2021-04-21 | $16.48 | $23.24 | 18,900 | — | — |
| 2021-04-20 | $16.37 | $23.09 | 30,450 | — | — |
| 2021-04-19 | $16.93 | $23.88 | 38,115 | — | — |
| 2021-04-16 | $16.67 | $23.51 | 19,320 | — | — |
| 2021-04-15 | $16.89 | $23.82 | 17,325 | — | — |
| 2021-04-14 | $16.48 | $23.24 | 17,640 | — | — |
| 2021-04-13 | $16.67 | $23.51 | 8,505 | — | — |
| 2021-04-12 | $16.52 | $23.30 | 30,450 | — | — |
| 2021-04-09 | $16.90 | $23.84 | 16,695 | — | — |
| 2021-04-08 | $17.14 | $24.18 | 19,740 | — | — |
| 2021-04-07 | $16.86 | $23.77 | 31,710 | — | — |
| 2021-04-06 | $17.35 | $24.47 | 8,400 | — | — |
| 2021-04-05 | $17.71 | $24.98 | 36,540 | — | — |
| 2021-04-01 | $17.70 | $24.96 | 12,810 | — | — |
| 2021-03-31 | $17.39 | $24.53 | 28,455 | — | — |
| 2021-03-30 | $18.05 | $25.45 | 32,025 | — | — |
| 2021-03-29 | $17.67 | $24.92 | 44,100 | — | — |
| 2021-03-26 | $18.05 | $25.45 | 8,295 | — | — |
| 2021-03-25 | $17.61 | $24.84 | 6,720 | — | — |
| 2021-03-24 | $17.65 | $24.89 | 13,860 | — | — |
| 2021-03-23 | $17.48 | $24.65 | 16,380 | — | — |
| 2021-03-22 | $17.44 | $24.59 | 28,875 | — | — |
| 2021-03-19 | $18.29 | $25.79 | 65,940 | — | — |
| 2021-03-18 | $18.01 | $25.40 | 15,540 | — | — |
| 2021-03-17 | $17.90 | $25.24 | 12,285 | — | — |
| 2021-03-16 | $18.22 | $25.70 | 14,385 | — | — |
| 2021-03-15 | $18.52 | $26.13 | 24,045 | — | — |
| 2021-03-12 | $18.56 | $26.18 | 20,370 | — | — |
| 2021-03-11 | $18.48 | $26.06 | 23,625 | — | — |
| 2021-03-10 | $18.50 | $26.10 | 21,840 | — | — |
| 2021-03-09 | $18.33 | $25.86 | 25,935 | — | — |
| 2021-03-08 | $18.52 | $26.13 | 41,370 | — | — |
| 2021-03-05 | $18.51 | $26.11 | 38,325 | — | — |
| 2021-03-04 | $18.51 | $26.11 | 33,285 | — | — |
| 2021-03-03 | $17.94 | $25.31 | 7,980 | — | — |
| 2021-03-02 | $17.44 | $24.59 | 14,700 | — | — |
| 2021-03-01 | $17.51 | $24.70 | 21,420 | — | — |
| 2021-02-26 | $16.47 | $23.22 | 39,900 | — | — |
| 2021-02-25 | $17.76 | $25.05 | 17,115 | — | — |
| 2021-02-24 | $18.63 | $26.27 | 20,475 | — | — |
| 2021-02-23 | $18.23 | $25.71 | 15,645 | — | — |
| 2021-02-22 | $17.86 | $25.19 | 19,110 | — | — |
| 2021-02-19 | $18.20 | $25.67 | 11,760 | — | — |
| 2021-02-18 | $17.53 | $24.73 | 17,115 | — | — |
| 2021-02-17 | $17.81 | $25.12 | 8,820 | — | — |
| 2021-02-16 | $18.10 | $25.53 | 23,940 | — | — |
| 2021-02-12 | $17.50 | $24.69 | 16,380 | — | — |
| 2021-02-11 | $17.43 | $24.58 | 27,615 | — | — |
| 2021-02-10 | $17.46 | $24.48 | 42,840 | — | — |
| 2021-02-09 | $18.00 | $25.24 | 19,740 | — | — |
| 2021-02-08 | $17.90 | $25.11 | 37,380 | — | — |
| 2021-02-05 | $17.41 | $24.41 | 10,080 | — | — |
| 2021-02-04 | $17.42 | $24.43 | 10,605 | — | — |
| 2021-02-03 | $17.48 | $24.51 | 8,820 | — | — |
| 2021-02-02 | $17.04 | $23.89 | 7,035 | — | — |
| 2021-02-01 | $16.82 | $23.59 | 15,855 | — | — |
| 2021-01-29 | $16.46 | $23.08 | 16,380 | — | — |
| 2021-01-28 | $16.28 | $22.82 | 14,175 | — | — |
| 2021-01-27 | $16.09 | $22.56 | 19,005 | — | — |
| 2021-01-26 | $16.13 | $22.62 | 9,450 | — | — |
| 2021-01-25 | $16.02 | $22.46 | 16,275 | — | — |
| 2021-01-22 | $16.19 | $22.70 | 10,920 | — | — |
| 2021-01-21 | $16.10 | $22.57 | 13,650 | — | — |
| 2021-01-20 | $16.43 | $23.04 | 13,440 | — | — |
| 2021-01-19 | $16.40 | $23.00 | 21,105 | — | — |
| 2021-01-15 | $17.03 | $23.88 | 14,910 | — | — |
| 2021-01-14 | $17.73 | $24.87 | 14,175 | — | — |
| 2021-01-13 | $17.67 | $24.77 | 7,560 | — | — |
| 2021-01-12 | $17.66 | $24.76 | 16,275 | — | — |
| 2021-01-11 | $17.76 | $24.91 | 7,140 | — | — |
| 2021-01-08 | $17.73 | $24.87 | 22,890 | — | — |
| 2021-01-07 | $17.90 | $25.09 | 34,965 | — | — |
| 2021-01-06 | $17.69 | $24.80 | 73,605 | — | — |
| 2021-01-05 | $17.18 | $24.09 | 10,815 | — | — |
| 2021-01-04 | $16.82 | $23.59 | 15,855 | — | — |