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
- 1991-12-12 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 | $10.88 | $10.88 | 144,500 | — | — |
| 2021-12-30 | $10.97 | $10.97 | 423,500 | — | — |
| 2021-12-29 | $10.75 | $10.75 | 262,100 | — | — |
| 2021-12-28 | $10.89 | $10.89 | 185,000 | — | — |
| 2021-12-27 | $11.20 | $11.20 | 178,400 | — | — |
| 2021-12-23 | $11.66 | $11.66 | 210,300 | — | — |
| 2021-12-22 | $11.29 | $11.29 | 139,400 | — | — |
| 2021-12-21 | $11.41 | $11.41 | 188,100 | — | — |
| 2021-12-20 | $10.87 | $10.87 | 262,100 | — | — |
| 2021-12-17 | $11.16 | $11.16 | 1,073,300 | — | — |
| 2021-12-16 | $10.99 | $10.99 | 251,300 | — | — |
| 2021-12-15 | $11.08 | $11.08 | 302,200 | — | — |
| 2021-12-14 | $10.78 | $10.78 | 261,700 | — | — |
| 2021-12-13 | $11.47 | $11.47 | 293,200 | — | — |
| 2021-12-10 | $11.26 | $11.26 | 168,800 | — | — |
| 2021-12-09 | $11.65 | $11.65 | 125,300 | — | — |
| 2021-12-08 | $12.04 | $12.04 | 146,200 | — | — |
| 2021-12-07 | $11.65 | $11.65 | 211,000 | — | — |
| 2021-12-06 | $11.24 | $11.24 | 240,300 | — | — |
| 2021-12-03 | $11.26 | $11.26 | 292,100 | — | — |
| 2021-12-02 | $12.00 | $12.00 | 316,800 | — | — |
| 2021-12-01 | $12.19 | $12.19 | 217,600 | — | — |
| 2021-11-30 | $12.80 | $12.80 | 268,800 | — | — |
| 2021-11-29 | $12.91 | $12.91 | 258,400 | — | — |
| 2021-11-26 | $13.28 | $13.28 | 123,800 | — | — |
| 2021-11-24 | $13.68 | $13.68 | 103,600 | — | — |
| 2021-11-23 | $13.54 | $13.54 | 174,000 | — | — |
| 2021-11-22 | $13.66 | $13.66 | 194,300 | — | — |
| 2021-11-19 | $14.30 | $14.30 | 144,000 | — | — |
| 2021-11-18 | $14.18 | $14.18 | 252,400 | — | — |
| 2021-11-17 | $14.82 | $14.82 | 223,300 | — | — |
| 2021-11-16 | $15.35 | $15.35 | 141,900 | — | — |
| 2021-11-15 | $15.65 | $15.65 | 179,300 | — | — |
| 2021-11-12 | $16.04 | $16.04 | 270,600 | — | — |
| 2021-11-11 | $16.47 | $16.47 | 274,800 | — | — |
| 2021-11-10 | $16.17 | $16.17 | 336,500 | — | — |
| 2021-11-09 | $17.24 | $17.24 | 454,400 | — | — |
| 2021-11-08 | $18.28 | $18.28 | 345,100 | — | — |
| 2021-11-05 | $17.65 | $17.65 | 191,400 | — | — |
| 2021-11-04 | $17.80 | $17.80 | 228,600 | — | — |
| 2021-11-03 | $18.17 | $18.17 | 256,100 | — | — |
| 2021-11-02 | $18.24 | $18.24 | 238,200 | — | — |
| 2021-11-01 | $19.29 | $19.29 | 203,800 | — | — |
| 2021-10-29 | $18.38 | $18.38 | 138,100 | — | — |
| 2021-10-28 | $18.20 | $18.20 | 230,700 | — | — |
| 2021-10-27 | $17.15 | $17.15 | 136,000 | — | — |
| 2021-10-26 | $17.25 | $17.25 | 133,700 | — | — |
| 2021-10-25 | $17.25 | $17.25 | 134,300 | — | — |
| 2021-10-22 | $17.14 | $17.14 | 122,000 | — | — |
| 2021-10-21 | $17.15 | $17.15 | 98,700 | — | — |
| 2021-10-20 | $17.20 | $17.20 | 123,700 | — | — |
| 2021-10-19 | $17.31 | $17.31 | 160,600 | — | — |
| 2021-10-18 | $16.64 | $16.64 | 223,300 | — | — |
| 2021-10-15 | $16.75 | $16.75 | 193,000 | — | — |
| 2021-10-14 | $16.95 | $16.95 | 164,300 | — | — |
| 2021-10-13 | $16.91 | $16.91 | 488,700 | — | — |
| 2021-10-12 | $16.31 | $16.31 | 256,500 | — | — |
| 2021-10-11 | $15.94 | $15.94 | 241,500 | — | — |
| 2021-10-08 | $15.14 | $15.14 | 177,600 | — | — |
| 2021-10-07 | $15.42 | $15.42 | 367,600 | — | — |
| 2021-10-06 | $14.37 | $14.37 | 200,100 | — | — |
| 2021-10-05 | $14.11 | $14.11 | 237,500 | — | — |
| 2021-10-04 | $14.17 | $14.17 | 288,500 | — | — |
| 2021-10-01 | $14.58 | $14.58 | 291,500 | — | — |
| 2021-09-30 | $14.58 | $14.58 | 442,000 | — | — |
| 2021-09-29 | $13.56 | $13.56 | 645,900 | — | — |
| 2021-09-28 | $14.27 | $14.27 | 358,200 | — | — |
| 2021-09-27 | $14.64 | $14.64 | 390,200 | — | — |
| 2021-09-24 | $13.67 | $13.67 | 344,100 | — | — |
| 2021-09-23 | $13.92 | $13.92 | 279,800 | — | — |
| 2021-09-22 | $13.91 | $13.91 | 224,700 | — | — |
| 2021-09-21 | $13.31 | $13.31 | 201,300 | — | — |
| 2021-09-20 | $13.23 | $13.23 | 297,900 | — | — |
| 2021-09-17 | $13.60 | $13.60 | 491,100 | — | — |
| 2021-09-16 | $12.88 | $12.88 | 310,000 | — | — |
| 2021-09-15 | $13.11 | $13.11 | 232,400 | — | — |
| 2021-09-14 | $13.40 | $13.40 | 172,600 | — | — |
| 2021-09-13 | $13.75 | $13.75 | 169,200 | — | — |
| 2021-09-10 | $13.65 | $13.65 | 223,300 | — | — |
| 2021-09-09 | $13.54 | $13.54 | 227,700 | — | — |
| 2021-09-08 | $13.39 | $13.39 | 264,200 | — | — |
| 2021-09-07 | $14.28 | $14.28 | 252,000 | — | — |
| 2021-09-03 | $14.17 | $14.17 | 200,600 | — | — |
| 2021-09-02 | $14.01 | $14.01 | 276,500 | — | — |
| 2021-09-01 | $13.99 | $13.99 | 664,700 | — | — |
| 2021-08-31 | $14.90 | $14.90 | 1,882,500 | — | — |
| 2021-08-30 | $12.34 | $12.34 | 141,400 | — | — |
| 2021-08-27 | $12.54 | $12.54 | 180,400 | — | — |
| 2021-08-26 | $12.50 | $12.50 | 330,000 | — | — |
| 2021-08-25 | $12.16 | $12.16 | 185,400 | — | — |
| 2021-08-24 | $12.10 | $12.10 | 239,000 | — | — |
| 2021-08-23 | $12.14 | $12.14 | 201,300 | — | — |
| 2021-08-20 | $11.47 | $11.47 | 181,100 | — | — |
| 2021-08-19 | $11.44 | $11.44 | 204,100 | — | — |
| 2021-08-18 | $11.86 | $11.86 | 210,700 | — | — |
| 2021-08-17 | $11.85 | $11.85 | 164,700 | — | — |
| 2021-08-16 | $12.22 | $12.22 | 177,600 | — | — |
| 2021-08-13 | $12.63 | $12.63 | 196,800 | — | — |
| 2021-08-12 | $13.35 | $13.35 | 195,400 | — | — |
| 2021-08-11 | $13.64 | $13.64 | 240,800 | — | — |
| 2021-08-10 | $14.52 | $14.52 | 344,900 | — | — |
| 2021-08-09 | $13.63 | $13.63 | 279,000 | — | — |
| 2021-08-06 | $12.69 | $12.69 | 307,000 | — | — |
| 2021-08-05 | $12.54 | $12.54 | 719,500 | — | — |
| 2021-08-04 | $12.99 | $12.99 | 316,500 | — | — |
| 2021-08-03 | $13.50 | $13.50 | 182,600 | — | — |
| 2021-08-02 | $13.87 | $13.87 | 131,100 | — | — |
| 2021-07-30 | $14.05 | $14.05 | 120,100 | — | — |
| 2021-07-29 | $14.22 | $14.22 | 139,000 | — | — |
| 2021-07-28 | $14.50 | $14.50 | 215,500 | — | — |
| 2021-07-27 | $13.70 | $13.70 | 313,100 | — | — |
| 2021-07-26 | $14.08 | $14.08 | 181,400 | — | — |
| 2021-07-23 | $14.13 | $14.13 | 120,400 | — | — |
| 2021-07-22 | $14.48 | $14.48 | 138,000 | — | — |
| 2021-07-21 | $15.06 | $15.06 | 284,100 | — | — |
| 2021-07-20 | $14.16 | $14.16 | 462,300 | — | — |
| 2021-07-19 | $13.51 | $13.51 | 332,800 | — | — |
| 2021-07-16 | $13.80 | $13.80 | 418,700 | — | — |
| 2021-07-15 | $14.62 | $14.62 | 165,100 | — | — |
| 2021-07-14 | $14.75 | $14.75 | 175,400 | — | — |
| 2021-07-13 | $15.49 | $15.49 | 139,400 | — | — |
| 2021-07-12 | $16.13 | $16.13 | 113,200 | — | — |
| 2021-07-09 | $16.14 | $16.14 | 169,300 | — | — |
| 2021-07-08 | $15.78 | $15.78 | 255,100 | — | — |
| 2021-07-07 | $16.07 | $16.07 | 286,300 | — | — |
| 2021-07-06 | $17.56 | $17.56 | 224,400 | — | — |
| 2021-07-02 | $17.37 | $17.37 | 184,700 | — | — |
| 2021-07-01 | $17.79 | $17.79 | 295,700 | — | — |
| 2021-06-30 | $17.39 | $17.39 | 319,500 | — | — |
| 2021-06-29 | $18.26 | $18.26 | 1,121,100 | — | — |
| 2021-06-28 | $18.38 | $18.38 | 336,300 | — | — |
| 2021-06-25 | $17.58 | $17.58 | 712,100 | — | — |
| 2021-06-24 | $17.69 | $17.69 | 494,300 | — | — |
| 2021-06-23 | $16.93 | $16.93 | 742,100 | — | — |
| 2021-06-22 | $15.51 | $15.51 | 272,400 | — | — |
| 2021-06-21 | $14.92 | $14.92 | 299,600 | — | — |
| 2021-06-18 | $14.49 | $14.49 | 1,362,800 | — | — |
| 2021-06-17 | $15.04 | $15.04 | 245,000 | — | — |
| 2021-06-16 | $15.31 | $15.31 | 245,200 | — | — |
| 2021-06-15 | $14.70 | $14.70 | 268,800 | — | — |
| 2021-06-14 | $15.09 | $15.09 | 235,900 | — | — |
| 2021-06-11 | $15.18 | $15.18 | 433,700 | — | — |
| 2021-06-10 | $15.19 | $15.19 | 338,000 | — | — |
| 2021-06-09 | $15.99 | $15.99 | 422,400 | — | — |
| 2021-06-08 | $16.06 | $16.06 | 672,400 | — | — |
| 2021-06-07 | $16.10 | $16.10 | 1,274,200 | — | — |
| 2021-06-04 | $17.54 | $17.54 | 5,008,700 | — | — |
| 2021-06-03 | $12.76 | $12.76 | 678,300 | — | — |
| 2021-06-02 | $15.10 | $15.10 | 476,900 | — | — |
| 2021-06-01 | $15.06 | $15.06 | 214,500 | — | — |
| 2021-05-28 | $14.97 | $14.97 | 201,900 | — | — |
| 2021-05-27 | $14.91 | $14.91 | 253,800 | — | — |
| 2021-05-26 | $14.54 | $14.54 | 171,200 | — | — |
| 2021-05-25 | $13.97 | $13.97 | 190,100 | — | — |
| 2021-05-24 | $14.59 | $14.59 | 277,400 | — | — |
| 2021-05-21 | $14.99 | $14.99 | 228,800 | — | — |
| 2021-05-20 | $14.76 | $14.76 | 204,600 | — | — |
| 2021-05-19 | $14.54 | $14.54 | 165,800 | — | — |
| 2021-05-18 | $14.31 | $14.31 | 168,300 | — | — |
| 2021-05-17 | $13.99 | $13.99 | 171,500 | — | — |
| 2021-05-14 | $14.17 | $14.17 | 214,700 | — | — |
| 2021-05-13 | $13.15 | $13.15 | 333,300 | — | — |
| 2021-05-12 | $13.27 | $13.27 | 243,300 | — | — |
| 2021-05-11 | $14.12 | $14.12 | 536,300 | — | — |
| 2021-05-10 | $13.92 | $13.92 | 303,900 | — | — |
| 2021-05-07 | $14.99 | $14.99 | 534,400 | — | — |
| 2021-05-06 | $14.55 | $14.55 | 302,800 | — | — |
| 2021-05-05 | $14.79 | $14.79 | 295,000 | — | — |
| 2021-05-04 | $15.28 | $15.28 | 417,600 | — | — |
| 2021-05-03 | $15.88 | $15.88 | 265,100 | — | — |
| 2021-04-30 | $16.47 | $16.47 | 215,800 | — | — |
| 2021-04-29 | $17.01 | $17.01 | 145,800 | — | — |
| 2021-04-28 | $17.49 | $17.49 | 265,800 | — | — |
| 2021-04-27 | $17.68 | $17.68 | 365,100 | — | — |
| 2021-04-26 | $17.75 | $17.75 | 231,600 | — | — |
| 2021-04-23 | $17.13 | $17.13 | 201,000 | — | — |
| 2021-04-22 | $16.62 | $16.62 | 451,500 | — | — |
| 2021-04-21 | $16.41 | $16.41 | 387,300 | — | — |
| 2021-04-20 | $15.12 | $15.12 | 831,000 | — | — |
| 2021-04-19 | $16.23 | $16.23 | 467,300 | — | — |
| 2021-04-16 | $16.54 | $16.54 | 321,300 | — | — |
| 2021-04-15 | $16.67 | $16.67 | 406,200 | — | — |
| 2021-04-14 | $17.85 | $17.85 | 288,800 | — | — |
| 2021-04-13 | $18.26 | $18.26 | 305,500 | — | — |
| 2021-04-12 | $18.48 | $18.48 | 374,200 | — | — |
| 2021-04-09 | $18.61 | $18.61 | 361,400 | — | — |
| 2021-04-08 | $19.11 | $19.11 | 584,300 | — | — |
| 2021-04-07 | $17.81 | $17.81 | 343,200 | — | — |
| 2021-04-06 | $18.92 | $18.92 | 340,500 | — | — |
| 2021-04-05 | $18.48 | $18.48 | 322,400 | — | — |
| 2021-04-01 | $19.29 | $19.29 | 404,200 | — | — |
| 2021-03-31 | $18.96 | $18.96 | 812,000 | — | — |
| 2021-03-30 | $18.24 | $18.24 | 1,059,600 | — | — |
| 2021-03-29 | $17.16 | $17.16 | 546,400 | — | — |
| 2021-03-26 | $18.87 | $18.87 | 500,500 | — | — |
| 2021-03-25 | $19.40 | $19.40 | 545,400 | — | — |
| 2021-03-24 | $19.28 | $19.28 | 556,500 | — | — |
| 2021-03-23 | $22.30 | $22.30 | 334,000 | — | — |
| 2021-03-22 | $23.93 | $23.93 | 141,300 | — | — |
| 2021-03-19 | $24.08 | $24.08 | 642,600 | — | — |
| 2021-03-18 | $22.90 | $22.90 | 187,000 | — | — |
| 2021-03-17 | $23.95 | $23.95 | 355,200 | — | — |
| 2021-03-16 | $24.56 | $24.56 | 494,600 | — | — |
| 2021-03-15 | $25.70 | $25.70 | 195,900 | — | — |
| 2021-03-12 | $25.92 | $25.92 | 298,700 | — | — |
| 2021-03-11 | $25.27 | $25.27 | 347,600 | — | — |
| 2021-03-10 | $24.41 | $24.41 | 342,900 | — | — |
| 2021-03-09 | $24.15 | $24.15 | 421,600 | — | — |
| 2021-03-08 | $21.59 | $21.59 | 237,000 | — | — |
| 2021-03-05 | $21.81 | $21.81 | 571,300 | — | — |
| 2021-03-04 | $20.89 | $20.89 | 450,400 | — | — |
| 2021-03-03 | $23.08 | $23.08 | 261,300 | — | — |
| 2021-03-02 | $25.03 | $25.03 | 219,800 | — | — |
| 2021-03-01 | $25.89 | $25.89 | 261,300 | — | — |
| 2021-02-26 | $23.79 | $23.79 | 444,300 | — | — |
| 2021-02-25 | $24.09 | $24.09 | 317,900 | — | — |
| 2021-02-24 | $25.31 | $25.31 | 176,200 | — | — |
| 2021-02-23 | $24.45 | $24.45 | 423,800 | — | — |
| 2021-02-22 | $24.63 | $24.63 | 354,300 | — | — |
| 2021-02-19 | $25.98 | $25.98 | 330,200 | — | — |
| 2021-02-18 | $24.21 | $24.21 | 274,400 | — | — |
| 2021-02-17 | $24.88 | $24.88 | 376,100 | — | — |
| 2021-02-16 | $25.58 | $25.58 | 354,700 | — | — |
| 2021-02-12 | $25.80 | $25.80 | 258,900 | — | — |
| 2021-02-11 | $25.90 | $25.90 | 318,100 | — | — |
| 2021-02-10 | $26.04 | $26.04 | 405,900 | — | — |
| 2021-02-09 | $28.08 | $28.08 | 366,400 | — | — |
| 2021-02-08 | $27.42 | $27.42 | 703,300 | — | — |
| 2021-02-05 | $24.67 | $24.67 | 1,334,700 | — | — |
| 2021-02-04 | $23.15 | $23.15 | 1,197,400 | — | — |
| 2021-02-03 | $27.22 | $27.22 | 339,300 | — | — |
| 2021-02-02 | $26.58 | $26.58 | 376,000 | — | — |
| 2021-02-01 | $25.53 | $25.53 | 334,800 | — | — |
| 2021-01-29 | $24.72 | $24.72 | 329,600 | — | — |
| 2021-01-28 | $25.77 | $25.77 | 324,000 | — | — |
| 2021-01-27 | $26.41 | $26.41 | 543,200 | — | — |
| 2021-01-26 | $28.50 | $28.50 | 549,600 | — | — |
| 2021-01-25 | $28.17 | $28.17 | 829,700 | — | — |
| 2021-01-22 | $29.35 | $29.35 | 388,600 | — | — |
| 2021-01-21 | $28.32 | $28.32 | 645,400 | — | — |
| 2021-01-20 | $26.28 | $26.28 | 417,000 | — | — |
| 2021-01-19 | $25.02 | $25.02 | 436,200 | — | — |
| 2021-01-15 | $23.76 | $23.76 | 445,600 | — | — |
| 2021-01-14 | $24.49 | $24.49 | 807,400 | — | — |
| 2021-01-13 | $25.89 | $25.89 | 657,200 | — | — |
| 2021-01-12 | $28.78 | $28.78 | 453,200 | — | — |
| 2021-01-11 | $29.14 | $29.14 | 319,400 | — | — |
| 2021-01-08 | $29.38 | $29.38 | 488,500 | — | — |
| 2021-01-07 | $30.06 | $30.06 | 1,166,000 | — | — |
| 2021-01-06 | $26.93 | $26.93 | 729,900 | — | — |
| 2021-01-05 | $24.69 | $24.69 | 410,300 | — | — |
| 2021-01-04 | $23.36 | $23.36 | 289,600 | — | — |