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
- 1996-11-18 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 | $15.91 | $35.92 | 21,600 | — | — |
| 2021-12-30 | $16.07 | $36.28 | 32,900 | — | — |
| 2021-12-29 | $16.11 | $36.37 | 55,500 | — | — |
| 2021-12-28 | $16.04 | $36.22 | 19,200 | — | — |
| 2021-12-27 | $16.03 | $36.19 | 38,900 | — | — |
| 2021-12-23 | $15.93 | $35.97 | 31,100 | — | — |
| 2021-12-22 | $15.73 | $35.52 | 36,300 | — | — |
| 2021-12-21 | $15.57 | $35.15 | 66,900 | — | — |
| 2021-12-20 | $15.11 | $34.12 | 77,900 | — | — |
| 2021-12-17 | $15.49 | $34.97 | 27,300 | — | — |
| 2021-12-16 | $15.73 | $35.52 | 64,300 | — | — |
| 2021-12-15 | $15.94 | $35.99 | 63,600 | — | — |
| 2021-12-14 | $15.73 | $35.52 | 98,500 | — | — |
| 2021-12-13 | $15.69 | $35.43 | 38,500 | — | — |
| 2021-12-10 | $15.94 | $35.99 | 55,200 | — | — |
| 2021-12-09 | $15.66 | $35.36 | 19,600 | — | — |
| 2021-12-08 | $16.14 | $36.44 | 23,900 | — | — |
| 2021-12-07 | $15.86 | $35.81 | 143,100 | — | — |
| 2021-12-06 | $15.43 | $34.84 | 72,100 | — | — |
| 2021-12-03 | $14.93 | $33.71 | 61,600 | — | — |
| 2021-12-02 | $15.17 | $34.25 | 76,200 | — | — |
| 2021-12-01 | $15.10 | $34.09 | 63,500 | — | — |
| 2021-11-30 | $15.00 | $33.87 | 186,800 | — | — |
| 2021-11-29 | $15.18 | $34.27 | 88,600 | — | — |
| 2021-11-26 | $14.87 | $33.57 | 39,600 | — | — |
| 2021-11-24 | $16.42 | $37.07 | 23,600 | — | — |
| 2021-11-23 | $16.42 | $37.07 | 70,600 | — | — |
| 2021-11-22 | $15.87 | $35.83 | 42,400 | — | — |
| 2021-11-19 | $15.60 | $35.22 | 51,600 | — | — |
| 2021-11-18 | $15.99 | $36.10 | 35,000 | — | — |
| 2021-11-17 | $16.14 | $36.44 | 25,800 | — | — |
| 2021-11-16 | $16.25 | $36.69 | 76,800 | — | — |
| 2021-11-15 | $16.55 | $37.37 | 34,900 | — | — |
| 2021-11-12 | $16.30 | $36.80 | 20,800 | — | — |
| 2021-11-11 | $16.14 | $36.44 | 25,600 | — | — |
| 2021-11-10 | $16.34 | $36.89 | 37,200 | — | — |
| 2021-11-09 | $17.10 | $38.61 | 68,300 | — | — |
| 2021-11-08 | $17.25 | $38.95 | 20,600 | — | — |
| 2021-11-05 | $16.85 | $38.04 | 44,300 | — | — |
| 2021-11-04 | $16.96 | $38.29 | 43,900 | — | — |
| 2021-11-03 | $17.42 | $39.33 | 46,500 | — | — |
| 2021-11-02 | $17.42 | $39.33 | 15,700 | — | — |
| 2021-11-01 | $17.79 | $40.17 | 34,400 | — | — |
| 2021-10-29 | $17.52 | $39.56 | 31,400 | — | — |
| 2021-10-28 | $18.02 | $40.69 | 15,800 | — | — |
| 2021-10-27 | $18.00 | $40.64 | 13,600 | — | — |
| 2021-10-26 | $18.12 | $40.91 | 18,600 | — | — |
| 2021-10-25 | $18.11 | $40.89 | 21,800 | — | — |
| 2021-10-22 | $17.50 | $39.51 | 21,400 | — | — |
| 2021-10-21 | $17.73 | $40.03 | 48,500 | — | — |
| 2021-10-20 | $18.52 | $41.82 | 21,200 | — | — |
| 2021-10-19 | $18.81 | $42.47 | 27,000 | — | — |
| 2021-10-18 | $18.54 | $41.86 | 54,500 | — | — |
| 2021-10-15 | $18.66 | $42.13 | 30,200 | — | — |
| 2021-10-14 | $18.63 | $42.06 | 37,500 | — | — |
| 2021-10-13 | $18.73 | $42.29 | 22,700 | — | — |
| 2021-10-12 | $18.56 | $41.91 | 47,000 | — | — |
| 2021-10-11 | $18.78 | $42.40 | 28,200 | — | — |
| 2021-10-08 | $18.62 | $42.04 | 61,600 | — | — |
| 2021-10-07 | $18.52 | $41.82 | 23,800 | — | — |
| 2021-10-06 | $18.05 | $40.75 | 47,300 | — | — |
| 2021-10-05 | $18.49 | $41.75 | 82,100 | — | — |
| 2021-10-04 | $17.63 | $39.81 | 62,600 | — | — |
| 2021-10-01 | $17.38 | $39.24 | 62,100 | — | — |
| 2021-09-30 | $17.00 | $38.38 | 45,600 | — | — |
| 2021-09-29 | $16.95 | $38.27 | 46,000 | — | — |
| 2021-09-28 | $17.09 | $38.59 | 69,900 | — | — |
| 2021-09-27 | $16.65 | $37.59 | 93,600 | — | — |
| 2021-09-24 | $16.09 | $36.33 | 35,100 | — | — |
| 2021-09-23 | $16.03 | $36.19 | 25,800 | — | — |
| 2021-09-22 | $15.65 | $35.34 | 81,100 | — | — |
| 2021-09-21 | $15.21 | $34.34 | 99,000 | — | — |
| 2021-09-20 | $14.73 | $33.26 | 57,700 | — | — |
| 2021-09-17 | $15.30 | $34.54 | 39,900 | — | — |
| 2021-09-16 | $15.32 | $34.59 | 115,000 | — | — |
| 2021-09-15 | $15.19 | $34.30 | 23,900 | — | — |
| 2021-09-14 | $15.15 | $34.21 | 128,000 | — | — |
| 2021-09-13 | $14.46 | $32.65 | 78,300 | — | — |
| 2021-09-10 | $14.16 | $31.97 | 74,000 | — | — |
| 2021-09-09 | $14.08 | $31.79 | 45,700 | — | — |
| 2021-09-08 | $14.29 | $32.26 | 91,400 | — | — |
| 2021-09-07 | $14.32 | $32.33 | 43,900 | — | — |
| 2021-09-03 | $14.68 | $33.14 | 30,900 | — | — |
| 2021-09-02 | $14.67 | $33.12 | 91,300 | — | — |
| 2021-09-01 | $14.33 | $32.35 | 71,000 | — | — |
| 2021-08-31 | $13.99 | $31.59 | 141,700 | — | — |
| 2021-08-30 | $14.55 | $32.85 | 78,300 | — | — |
| 2021-08-27 | $14.84 | $32.83 | 117,100 | — | — |
| 2021-08-26 | $14.59 | $32.28 | 37,200 | — | — |
| 2021-08-25 | $14.79 | $32.72 | 45,300 | — | — |
| 2021-08-24 | $14.81 | $32.76 | 185,300 | — | — |
| 2021-08-23 | $14.34 | $31.72 | 89,300 | — | — |
| 2021-08-20 | $13.93 | $30.82 | 55,900 | — | — |
| 2021-08-19 | $13.97 | $30.90 | 55,300 | — | — |
| 2021-08-18 | $14.42 | $31.90 | 84,800 | — | — |
| 2021-08-17 | $14.94 | $33.05 | 116,900 | — | — |
| 2021-08-16 | $15.49 | $34.27 | 68,100 | — | — |
| 2021-08-13 | $16.24 | $35.93 | 55,900 | — | — |
| 2021-08-12 | $16.16 | $35.75 | 43,800 | — | — |
| 2021-08-11 | $16.10 | $35.62 | 21,600 | — | — |
| 2021-08-10 | $16.08 | $35.57 | 160,000 | — | — |
| 2021-08-09 | $16.17 | $35.77 | 40,400 | — | — |
| 2021-08-06 | $16.17 | $35.77 | 21,500 | — | — |
| 2021-08-05 | $16.12 | $35.66 | 92,600 | — | — |
| 2021-08-04 | $16.13 | $35.68 | 59,200 | — | — |
| 2021-08-03 | $16.14 | $35.70 | 81,200 | — | — |
| 2021-08-02 | $16.14 | $35.70 | 39,100 | — | — |
| 2021-07-30 | $16.10 | $35.62 | 54,800 | — | — |
| 2021-07-29 | $16.53 | $36.57 | 27,800 | — | — |
| 2021-07-28 | $16.33 | $36.12 | 30,300 | — | — |
| 2021-07-27 | $16.54 | $36.59 | 130,400 | — | — |
| 2021-07-26 | $16.43 | $36.35 | 68,000 | — | — |
| 2021-07-23 | $16.46 | $36.41 | 55,500 | — | — |
| 2021-07-22 | $16.58 | $36.68 | 85,700 | — | — |
| 2021-07-21 | $16.51 | $36.52 | 55,000 | — | — |
| 2021-07-20 | $16.21 | $35.86 | 101,600 | — | — |
| 2021-07-19 | $15.92 | $35.22 | 108,400 | — | — |
| 2021-07-16 | $16.81 | $37.19 | 37,700 | — | — |
| 2021-07-15 | $17.05 | $37.72 | 40,800 | — | — |
| 2021-07-14 | $17.29 | $38.25 | 45,200 | — | — |
| 2021-07-13 | $17.41 | $38.51 | 43,700 | — | — |
| 2021-07-12 | $17.64 | $39.02 | 31,000 | — | — |
| 2021-07-09 | $17.95 | $39.71 | 47,400 | — | — |
| 2021-07-08 | $17.62 | $38.98 | 43,700 | — | — |
| 2021-07-07 | $17.62 | $38.98 | 70,100 | — | — |
| 2021-07-06 | $17.95 | $39.71 | 37,800 | — | — |
| 2021-07-02 | $17.34 | $38.36 | 45,700 | — | — |
| 2021-07-01 | $16.74 | $37.03 | 65,000 | — | — |
| 2021-06-30 | $16.77 | $37.10 | 57,500 | — | — |
| 2021-06-29 | $16.97 | $37.54 | 86,600 | — | — |
| 2021-06-28 | $16.89 | $37.36 | 64,000 | — | — |
| 2021-06-25 | $17.12 | $37.87 | 35,600 | — | — |
| 2021-06-24 | $17.26 | $38.18 | 25,600 | — | — |
| 2021-06-23 | $17.34 | $38.36 | 28,800 | — | — |
| 2021-06-22 | $17.76 | $39.29 | 58,300 | — | — |
| 2021-06-21 | $17.64 | $39.02 | 42,300 | — | — |
| 2021-06-18 | $17.35 | $38.38 | 31,800 | — | — |
| 2021-06-17 | $17.89 | $39.58 | 28,400 | — | — |
| 2021-06-16 | $18.56 | $41.06 | 25,500 | — | — |
| 2021-06-15 | $18.44 | $40.79 | 50,800 | — | — |
| 2021-06-14 | $18.43 | $40.77 | 18,200 | — | — |
| 2021-06-11 | $18.40 | $40.70 | 42,500 | — | — |
| 2021-06-10 | $18.20 | $40.26 | 16,700 | — | — |
| 2021-06-09 | $18.36 | $40.62 | 20,900 | — | — |
| 2021-06-08 | $18.61 | $41.17 | 32,500 | — | — |
| 2021-06-07 | $18.56 | $41.06 | 16,500 | — | — |
| 2021-06-04 | $18.73 | $41.43 | 23,500 | — | — |
| 2021-06-03 | $18.35 | $40.59 | 31,400 | — | — |
| 2021-06-02 | $17.95 | $39.71 | 35,800 | — | — |
| 2021-06-01 | $17.39 | $38.47 | 51,900 | — | — |
| 2021-05-28 | $17.02 | $37.65 | 42,300 | — | — |
| 2021-05-27 | $16.90 | $37.39 | 25,100 | — | — |
| 2021-05-26 | $16.82 | $37.21 | 27,000 | — | — |
| 2021-05-25 | $17.04 | $37.70 | 101,700 | — | — |
| 2021-05-24 | $17.06 | $37.74 | 50,500 | — | — |
| 2021-05-21 | $16.76 | $37.08 | 259,500 | — | — |
| 2021-05-20 | $17.31 | $38.29 | 41,100 | — | — |
| 2021-05-19 | $17.20 | $38.05 | 16,000 | — | — |
| 2021-05-18 | $17.63 | $39.00 | 61,100 | — | — |
| 2021-05-17 | $17.45 | $38.60 | 29,100 | — | — |
| 2021-05-14 | $17.71 | $39.18 | 40,200 | — | — |
| 2021-05-13 | $17.22 | $38.09 | 48,100 | — | — |
| 2021-05-12 | $17.25 | $38.16 | 26,200 | — | — |
| 2021-05-11 | $17.81 | $39.40 | 59,500 | — | — |
| 2021-05-10 | $18.13 | $40.11 | 24,500 | — | — |
| 2021-05-07 | $18.30 | $40.48 | 20,300 | — | — |
| 2021-05-06 | $17.86 | $39.51 | 24,600 | — | — |
| 2021-05-05 | $17.80 | $39.38 | 27,300 | — | — |
| 2021-05-04 | $17.64 | $39.02 | 87,700 | — | — |
| 2021-05-03 | $17.57 | $38.87 | 24,700 | — | — |
| 2021-04-30 | $17.55 | $38.82 | 28,700 | — | — |
| 2021-04-29 | $18.12 | $40.08 | 22,200 | — | — |
| 2021-04-28 | $18.00 | $39.82 | 51,500 | — | — |
| 2021-04-27 | $17.72 | $39.20 | 61,300 | — | — |
| 2021-04-26 | $17.76 | $39.29 | 22,300 | — | — |
| 2021-04-23 | $17.70 | $39.16 | 19,900 | — | — |
| 2021-04-22 | $17.52 | $38.76 | 39,800 | — | — |
| 2021-04-21 | $17.92 | $39.64 | 55,300 | — | — |
| 2021-04-20 | $17.83 | $39.44 | 47,400 | — | — |
| 2021-04-19 | $18.30 | $40.48 | 14,100 | — | — |
| 2021-04-16 | $18.64 | $41.24 | 17,500 | — | — |
| 2021-04-15 | $18.86 | $41.72 | 12,200 | — | — |
| 2021-04-14 | $18.76 | $41.50 | 72,200 | — | — |
| 2021-04-13 | $18.62 | $41.19 | 49,200 | — | — |
| 2021-04-12 | $18.63 | $41.21 | 74,700 | — | — |
| 2021-04-09 | $18.51 | $40.95 | 13,300 | — | — |
| 2021-04-08 | $18.61 | $41.17 | 22,000 | — | — |
| 2021-04-07 | $18.58 | $41.10 | 48,400 | — | — |
| 2021-04-06 | $18.54 | $41.01 | 31,100 | — | — |
| 2021-04-05 | $18.55 | $41.04 | 22,200 | — | — |
| 2021-04-01 | $18.45 | $40.81 | 24,400 | — | — |
| 2021-03-31 | $18.21 | $40.28 | 11,400 | — | — |
| 2021-03-30 | $18.40 | $40.70 | 18,500 | — | — |
| 2021-03-29 | $18.83 | $41.66 | 20,800 | — | — |
| 2021-03-26 | $18.86 | $41.72 | 20,800 | — | — |
| 2021-03-25 | $18.36 | $40.62 | 34,000 | — | — |
| 2021-03-24 | $18.59 | $41.12 | 19,500 | — | — |
| 2021-03-23 | $18.46 | $40.84 | 29,900 | — | — |
| 2021-03-22 | $19.05 | $42.14 | 13,500 | — | — |
| 2021-03-19 | $18.74 | $41.46 | 11,700 | — | — |
| 2021-03-18 | $18.83 | $41.66 | 34,300 | — | — |
| 2021-03-17 | $19.40 | $42.92 | 29,300 | — | — |
| 2021-03-16 | $19.40 | $42.92 | 54,200 | — | — |
| 2021-03-15 | $19.54 | $43.23 | 20,800 | — | — |
| 2021-03-12 | $19.42 | $42.96 | 34,100 | — | — |
| 2021-03-11 | $19.45 | $43.03 | 10,000 | — | — |
| 2021-03-10 | $19.52 | $43.18 | 11,200 | — | — |
| 2021-03-09 | $19.66 | $43.49 | 21,400 | — | — |
| 2021-03-08 | $19.45 | $43.03 | 129,700 | — | — |
| 2021-03-05 | $19.99 | $44.22 | 21,600 | — | — |
| 2021-03-04 | $19.04 | $42.12 | 26,400 | — | — |
| 2021-03-03 | $19.34 | $42.78 | 16,700 | — | — |
| 2021-03-02 | $19.45 | $43.03 | 30,800 | — | — |
| 2021-03-01 | $19.53 | $43.20 | 29,900 | — | — |
| 2021-02-26 | $19.09 | $42.23 | 60,100 | — | — |
| 2021-02-25 | $19.97 | $43.91 | 14,700 | — | — |
| 2021-02-24 | $20.03 | $44.04 | 15,100 | — | — |
| 2021-02-23 | $19.84 | $43.63 | 27,200 | — | — |
| 2021-02-22 | $18.95 | $41.67 | 23,700 | — | — |
| 2021-02-19 | $18.97 | $41.71 | 16,800 | — | — |
| 2021-02-18 | $19.55 | $42.99 | 13,000 | — | — |
| 2021-02-17 | $20.04 | $44.07 | 25,600 | — | — |
| 2021-02-16 | $20.04 | $44.07 | 21,300 | — | — |
| 2021-02-12 | $19.58 | $43.05 | 12,200 | — | — |
| 2021-02-11 | $19.58 | $43.05 | 13,600 | — | — |
| 2021-02-10 | $19.48 | $42.83 | 19,100 | — | — |
| 2021-02-09 | $19.72 | $43.36 | 16,600 | — | — |
| 2021-02-08 | $19.81 | $43.56 | 22,600 | — | — |
| 2021-02-05 | $19.45 | $42.77 | 15,700 | — | — |
| 2021-02-04 | $19.31 | $42.46 | 9,900 | — | — |
| 2021-02-03 | $19.35 | $42.55 | 15,600 | — | — |
| 2021-02-02 | $19.22 | $42.26 | 13,800 | — | — |
| 2021-02-01 | $18.87 | $41.49 | 19,700 | — | — |
| 2021-01-29 | $18.58 | $40.86 | 25,400 | — | — |
| 2021-01-28 | $19.45 | $42.77 | 16,700 | — | — |
| 2021-01-27 | $19.50 | $42.88 | 49,000 | — | — |
| 2021-01-26 | $20.25 | $44.53 | 18,000 | — | — |
| 2021-01-25 | $20.26 | $44.55 | 20,300 | — | — |
| 2021-01-22 | $20.56 | $45.21 | 33,600 | — | — |
| 2021-01-21 | $20.76 | $45.65 | 26,800 | — | — |
| 2021-01-20 | $21.33 | $46.90 | 23,200 | — | — |
| 2021-01-19 | $20.75 | $45.63 | 41,800 | — | — |
| 2021-01-15 | $20.39 | $44.84 | 29,400 | — | — |
| 2021-01-14 | $20.77 | $45.67 | 29,500 | — | — |
| 2021-01-13 | $20.56 | $45.21 | 51,800 | — | — |
| 2021-01-12 | $19.79 | $43.52 | 9,500 | — | — |
| 2021-01-11 | $19.68 | $43.27 | 41,100 | — | — |
| 2021-01-08 | $19.42 | $42.70 | 22,200 | — | — |
| 2021-01-07 | $18.92 | $41.60 | 32,400 | — | — |
| 2021-01-06 | $18.35 | $40.35 | 14,100 | — | — |
| 2021-01-05 | $18.13 | $39.87 | 35,800 | — | — |
| 2021-01-04 | $17.55 | $38.59 | 19,700 | — | — |