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
- 1973-05-03 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 | $15.20 | $18.11 | 10,800 | — | — |
| 2021-12-30 | $14.84 | $17.68 | 9,600 | — | — |
| 2021-12-29 | $15.14 | $18.04 | 9,200 | — | — |
| 2021-12-28 | $15.57 | $18.55 | 22,500 | — | — |
| 2021-12-27 | $16.73 | $19.93 | 9,400 | — | — |
| 2021-12-23 | $17.10 | $20.38 | 13,400 | — | — |
| 2021-12-22 | $16.95 | $20.20 | 12,000 | — | — |
| 2021-12-21 | $17.98 | $21.42 | 20,000 | — | — |
| 2021-12-20 | $18.44 | $21.97 | 24,700 | — | — |
| 2021-12-17 | $18.47 | $22.01 | 13,900 | — | — |
| 2021-12-16 | $18.34 | $21.85 | 117,200 | — | — |
| 2021-12-15 | $18.50 | $22.04 | 93,200 | — | — |
| 2021-12-14 | $16.01 | $19.08 | 22,400 | — | — |
| 2021-12-13 | $16.51 | $19.67 | 30,200 | — | — |
| 2021-12-10 | $15.83 | $18.86 | 47,700 | — | — |
| 2021-12-09 | $14.04 | $16.73 | 28,900 | — | — |
| 2021-12-08 | $14.36 | $17.11 | 8,100 | — | — |
| 2021-12-07 | $13.80 | $16.44 | 18,300 | — | — |
| 2021-12-06 | $13.71 | $16.34 | 3,700 | — | — |
| 2021-12-03 | $13.50 | $16.09 | 1,600 | — | — |
| 2021-12-02 | $13.30 | $15.85 | 2,000 | — | — |
| 2021-12-01 | $12.97 | $15.45 | 15,600 | — | — |
| 2021-11-30 | $12.50 | $14.89 | 1,500 | — | — |
| 2021-11-29 | $13.59 | $16.19 | 2,100 | — | — |
| 2021-11-26 | $13.22 | $15.75 | 1,700 | — | — |
| 2021-11-24 | $13.79 | $16.43 | 10,200 | — | — |
| 2021-11-23 | $13.24 | $15.78 | 10,500 | — | — |
| 2021-11-22 | $13.77 | $16.41 | 1,200 | — | — |
| 2021-11-19 | $13.70 | $16.32 | 6,200 | — | — |
| 2021-11-18 | $13.80 | $16.44 | 1,800 | — | — |
| 2021-11-17 | $13.60 | $16.21 | 2,500 | — | — |
| 2021-11-16 | $14.00 | $16.68 | 6,100 | — | — |
| 2021-11-15 | $14.24 | $16.97 | 7,300 | — | — |
| 2021-11-12 | $15.50 | $18.47 | 1,100 | — | — |
| 2021-11-11 | $15.72 | $18.73 | 5,200 | — | — |
| 2021-11-10 | $15.88 | $18.92 | 800 | — | — |
| 2021-11-09 | $16.23 | $19.34 | 18,800 | — | — |
| 2021-11-08 | $15.32 | $18.25 | 10,400 | — | — |
| 2021-11-05 | $14.99 | $17.86 | 12,900 | — | — |
| 2021-11-04 | $14.50 | $17.28 | 9,800 | — | — |
| 2021-11-03 | $14.23 | $16.96 | 2,700 | — | — |
| 2021-11-02 | $14.32 | $17.06 | 6,700 | — | — |
| 2021-11-01 | $14.24 | $16.97 | 12,300 | — | — |
| 2021-10-29 | $14.02 | $16.71 | 500 | — | — |
| 2021-10-28 | $14.02 | $16.71 | 4,400 | — | — |
| 2021-10-27 | $14.40 | $17.16 | 1,700 | — | — |
| 2021-10-26 | $14.31 | $17.05 | 12,000 | — | — |
| 2021-10-25 | $14.36 | $17.11 | 59,100 | — | — |
| 2021-10-22 | $14.50 | $17.28 | 14,800 | — | — |
| 2021-10-21 | $14.43 | $17.19 | 11,000 | — | — |
| 2021-10-20 | $15.24 | $18.16 | 1,900 | — | — |
| 2021-10-19 | $15.20 | $18.11 | 6,600 | — | — |
| 2021-10-18 | $14.84 | $17.68 | 18,000 | — | — |
| 2021-10-15 | $15.20 | $18.11 | 3,500 | — | — |
| 2021-10-14 | $15.10 | $17.99 | 9,200 | — | — |
| 2021-10-13 | $15.24 | $18.16 | 11,000 | — | — |
| 2021-10-12 | $15.48 | $18.45 | 3,700 | — | — |
| 2021-10-11 | $15.74 | $18.76 | 1,200 | — | — |
| 2021-10-08 | $15.24 | $18.16 | 2,300 | — | — |
| 2021-10-07 | $15.50 | $18.47 | 11,200 | — | — |
| 2021-10-06 | $15.60 | $18.59 | 1,800 | — | — |
| 2021-10-05 | $15.40 | $18.35 | 8,200 | — | — |
| 2021-10-04 | $14.50 | $17.28 | 1,500 | — | — |
| 2021-10-01 | $14.50 | $17.28 | 10,700 | — | — |
| 2021-09-30 | $15.70 | $18.71 | 1,100 | — | — |
| 2021-09-29 | $15.62 | $18.61 | 2,500 | — | — |
| 2021-09-28 | $15.22 | $18.14 | 1,300 | — | — |
| 2021-09-27 | $15.54 | $18.52 | 4,400 | — | — |
| 2021-09-24 | $14.99 | $17.86 | 7,700 | — | — |
| 2021-09-23 | $14.48 | $17.25 | 10,300 | — | — |
| 2021-09-22 | $15.02 | $17.90 | 16,300 | — | — |
| 2021-09-21 | $14.61 | $17.41 | 9,200 | — | — |
| 2021-09-20 | $14.32 | $17.06 | 11,900 | — | — |
| 2021-09-17 | $15.51 | $18.48 | 9,900 | — | — |
| 2021-09-16 | $14.85 | $17.69 | 76,100 | — | — |
| 2021-09-15 | $15.75 | $18.77 | 40,600 | — | — |
| 2021-09-14 | $16.58 | $19.76 | 28,100 | — | — |
| 2021-09-13 | $15.71 | $18.72 | 25,800 | — | — |
| 2021-09-10 | $16.39 | $19.53 | 23,900 | — | — |
| 2021-09-09 | $16.39 | $19.53 | 5,000 | — | — |
| 2021-09-08 | $16.69 | $19.89 | 7,900 | — | — |
| 2021-09-07 | $16.09 | $19.17 | 10,900 | — | — |
| 2021-09-03 | $15.85 | $18.89 | 18,000 | — | — |
| 2021-09-02 | $16.79 | $20.01 | 36,900 | — | — |
| 2021-09-01 | $16.02 | $19.09 | 107,600 | — | — |
| 2021-08-31 | $15.05 | $17.93 | 24,400 | — | — |
| 2021-08-30 | $14.31 | $17.05 | 26,400 | — | — |
| 2021-08-27 | $13.89 | $16.55 | 10,400 | — | — |
| 2021-08-26 | $13.76 | $16.40 | 25,800 | — | — |
| 2021-08-25 | $13.29 | $15.84 | 1,700 | — | — |
| 2021-08-24 | $13.55 | $16.15 | 400 | — | — |
| 2021-08-23 | $13.55 | $16.15 | 52,100 | — | — |
| 2021-08-20 | $13.54 | $16.13 | 18,100 | — | — |
| 2021-08-19 | $13.12 | $15.63 | 9,400 | — | — |
| 2021-08-18 | $13.58 | $16.18 | 4,700 | — | — |
| 2021-08-17 | $13.75 | $16.38 | 15,700 | — | — |
| 2021-08-16 | $13.80 | $16.44 | 10,400 | — | — |
| 2021-08-13 | $12.88 | $15.35 | 29,000 | — | — |
| 2021-08-12 | $13.05 | $15.55 | 5,000 | — | — |
| 2021-08-11 | $13.09 | $15.60 | 16,200 | — | — |
| 2021-08-10 | $14.05 | $16.74 | 6,400 | — | — |
| 2021-08-09 | $14.35 | $17.10 | 40,800 | — | — |
| 2021-08-06 | $13.91 | $16.57 | 4,300 | — | — |
| 2021-08-05 | $13.97 | $16.65 | 72,900 | — | — |
| 2021-08-04 | $13.82 | $16.47 | 3,400 | — | — |
| 2021-08-03 | $13.75 | $16.38 | 52,500 | — | — |
| 2021-08-02 | $13.92 | $16.59 | 41,000 | — | — |
| 2021-07-30 | $13.42 | $15.99 | 14,600 | — | — |
| 2021-07-29 | $13.36 | $15.92 | 14,800 | — | — |
| 2021-07-28 | $13.00 | $15.49 | 66,600 | — | — |
| 2021-07-27 | $12.35 | $14.72 | 14,900 | — | — |
| 2021-07-26 | $12.05 | $14.36 | 9,900 | — | — |
| 2021-07-23 | $11.72 | $13.96 | 5,400 | — | — |
| 2021-07-22 | $11.19 | $13.33 | 600 | — | — |
| 2021-07-21 | $10.87 | $12.95 | 900 | — | — |
| 2021-07-20 | $10.78 | $12.84 | 11,300 | — | — |
| 2021-07-19 | $10.70 | $12.75 | 6,800 | — | — |
| 2021-07-16 | $11.00 | $13.11 | 5,800 | — | — |
| 2021-07-15 | $11.05 | $13.17 | 1,700 | — | — |
| 2021-07-14 | $11.38 | $13.56 | 13,600 | — | — |
| 2021-07-13 | $11.00 | $13.11 | 11,900 | — | — |
| 2021-07-12 | $11.23 | $13.38 | 24,900 | — | — |
| 2021-07-09 | $11.47 | $13.67 | 800 | — | — |
| 2021-07-08 | $11.64 | $13.87 | 11,900 | — | — |
| 2021-07-07 | $11.50 | $13.70 | 5,800 | — | — |
| 2021-07-06 | $10.85 | $12.93 | 12,800 | — | — |
| 2021-07-02 | $11.13 | $13.26 | 6,000 | — | — |
| 2021-07-01 | $10.75 | $12.81 | 16,600 | — | — |
| 2021-06-30 | $11.66 | $13.89 | 71,200 | — | — |
| 2021-06-29 | $10.36 | $12.34 | 62,600 | — | — |
| 2021-06-28 | $12.50 | $14.89 | 25,500 | — | — |
| 2021-06-25 | $12.35 | $14.72 | 38,600 | — | — |
| 2021-06-24 | $12.60 | $15.01 | 9,900 | — | — |
| 2021-06-23 | $12.82 | $15.28 | 33,100 | — | — |
| 2021-06-22 | $12.86 | $15.32 | 49,800 | — | — |
| 2021-06-21 | $12.34 | $14.70 | 11,800 | — | — |
| 2021-06-18 | $12.17 | $14.50 | 32,600 | — | — |
| 2021-06-17 | $12.69 | $15.12 | 6,900 | — | — |
| 2021-06-16 | $12.70 | $15.13 | 8,100 | — | — |
| 2021-06-15 | $12.89 | $15.36 | 46,800 | — | — |
| 2021-06-14 | $13.15 | $15.67 | 4,000 | — | — |
| 2021-06-11 | $13.34 | $15.90 | 9,100 | — | — |
| 2021-06-10 | $14.45 | $17.22 | 3,000 | — | — |
| 2021-06-09 | $14.70 | $17.52 | 26,400 | — | — |
| 2021-06-08 | $13.90 | $16.56 | 30,000 | — | — |
| 2021-06-07 | $13.50 | $16.09 | 6,100 | — | — |
| 2021-06-04 | $13.24 | $15.78 | 2,600 | — | — |
| 2021-06-03 | $13.72 | $16.35 | 9,900 | — | — |
| 2021-06-02 | $13.77 | $16.41 | 14,900 | — | — |
| 2021-06-01 | $13.92 | $16.59 | 11,600 | — | — |
| 2021-05-28 | $14.22 | $16.94 | 6,100 | — | — |
| 2021-05-27 | $14.42 | $17.18 | 25,400 | — | — |
| 2021-05-26 | $14.40 | $17.16 | 7,400 | — | — |
| 2021-05-25 | $14.40 | $17.16 | 56,100 | — | — |
| 2021-05-24 | $15.15 | $18.05 | 62,600 | — | — |
| 2021-05-21 | $13.86 | $16.51 | 40,300 | — | — |
| 2021-05-20 | $12.63 | $15.05 | 69,100 | — | — |
| 2021-05-19 | $12.89 | $15.36 | 102,000 | — | — |
| 2021-05-18 | $12.76 | $15.20 | 57,500 | — | — |
| 2021-05-17 | $11.51 | $13.71 | 84,900 | — | — |
| 2021-05-14 | $10.72 | $12.77 | 12,400 | — | — |
| 2021-05-13 | $9.99 | $11.90 | 17,200 | — | — |
| 2021-05-12 | $10.26 | $12.23 | 12,000 | — | — |
| 2021-05-11 | $11.20 | $13.35 | 13,200 | — | — |
| 2021-05-10 | $11.52 | $13.73 | 133,800 | — | — |
| 2021-05-07 | $11.10 | $13.23 | 48,300 | — | — |
| 2021-05-06 | $10.63 | $12.67 | 1,800 | — | — |
| 2021-05-05 | $10.33 | $12.31 | 4,300 | — | — |
| 2021-05-04 | $10.41 | $12.40 | 3,300 | — | — |
| 2021-05-03 | $10.43 | $12.43 | 5,900 | — | — |
| 2021-04-30 | $10.70 | $12.75 | 19,000 | — | — |
| 2021-04-29 | $10.90 | $12.99 | 20,700 | — | — |
| 2021-04-28 | $10.34 | $12.32 | 3,200 | — | — |
| 2021-04-27 | $10.78 | $12.84 | 1,400 | — | — |
| 2021-04-26 | $10.75 | $12.81 | 21,700 | — | — |
| 2021-04-23 | $10.50 | $12.51 | 11,000 | — | — |
| 2021-04-22 | $10.25 | $12.21 | 0 | — | — |
| 2021-04-21 | $10.25 | $12.21 | 1,100 | — | — |
| 2021-04-20 | $10.04 | $11.96 | 2,500 | — | — |
| 2021-04-19 | $10.04 | $11.96 | 3,500 | — | — |
| 2021-04-16 | $10.51 | $12.52 | 4,300 | — | — |
| 2021-04-15 | $10.25 | $12.21 | 8,600 | — | — |
| 2021-04-14 | $9.75 | $11.62 | 6,100 | — | — |
| 2021-04-13 | $10.40 | $12.39 | 3,100 | — | — |
| 2021-04-12 | $10.60 | $12.63 | 17,800 | — | — |
| 2021-04-09 | $10.40 | $12.39 | 11,000 | — | — |
| 2021-04-08 | $10.57 | $12.59 | 8,100 | — | — |
| 2021-04-07 | $10.12 | $12.06 | 5,500 | — | — |
| 2021-04-06 | $10.12 | $12.06 | 9,900 | — | — |
| 2021-04-05 | $10.41 | $12.40 | 8,700 | — | — |
| 2021-04-01 | $11.12 | $13.25 | 16,600 | — | — |
| 2021-03-31 | $11.10 | $13.23 | 87,500 | — | — |
| 2021-03-30 | $10.55 | $12.57 | 5,400 | — | — |
| 2021-03-29 | $10.60 | $12.63 | 5,000 | — | — |
| 2021-03-26 | $10.43 | $12.43 | 3,200 | — | — |
| 2021-03-25 | $10.78 | $12.84 | 3,200 | — | — |
| 2021-03-24 | $10.40 | $12.39 | 11,900 | — | — |
| 2021-03-23 | $10.52 | $12.54 | 42,200 | — | — |
| 2021-03-22 | $10.50 | $12.51 | 12,600 | — | — |
| 2021-03-19 | $11.38 | $13.56 | 39,300 | — | — |
| 2021-03-18 | $10.44 | $12.44 | 8,800 | — | — |
| 2021-03-17 | $10.45 | $12.45 | 9,300 | — | — |
| 2021-03-16 | $10.87 | $12.95 | 39,100 | — | — |
| 2021-03-15 | $10.54 | $12.56 | 82,500 | — | — |
| 2021-03-12 | $9.53 | $11.36 | 95,700 | — | — |
| 2021-03-11 | $8.06 | $9.60 | 66,400 | — | — |
| 2021-03-10 | $7.93 | $9.45 | 6,100 | — | — |
| 2021-03-09 | $8.02 | $9.56 | 3,900 | — | — |
| 2021-03-08 | $8.02 | $9.56 | 8,300 | — | — |
| 2021-03-05 | $7.55 | $9.00 | 5,200 | — | — |
| 2021-03-04 | $7.83 | $9.33 | 2,000 | — | — |
| 2021-03-03 | $8.04 | $9.58 | 9,500 | — | — |
| 2021-03-02 | $7.68 | $9.15 | 25,100 | — | — |
| 2021-03-01 | $7.46 | $8.89 | 6,000 | — | — |
| 2021-02-26 | $8.08 | $9.63 | 9,000 | — | — |
| 2021-02-25 | $8.40 | $10.01 | 12,400 | — | — |
| 2021-02-24 | $8.51 | $10.14 | 6,700 | — | — |
| 2021-02-23 | $8.20 | $9.77 | 15,500 | — | — |
| 2021-02-22 | $8.95 | $10.66 | 4,500 | — | — |
| 2021-02-19 | $9.32 | $11.11 | 28,700 | — | — |
| 2021-02-18 | $9.16 | $10.91 | 60,300 | — | — |
| 2021-02-17 | $8.64 | $10.30 | 1,100 | — | — |
| 2021-02-16 | $8.70 | $10.37 | 4,700 | — | — |
| 2021-02-12 | $8.97 | $10.69 | 7,200 | — | — |
| 2021-02-11 | $8.71 | $10.38 | 28,800 | — | — |
| 2021-02-10 | $8.76 | $10.44 | 10,300 | — | — |
| 2021-02-09 | $8.94 | $10.65 | 4,200 | — | — |
| 2021-02-08 | $8.99 | $10.71 | 3,700 | — | — |
| 2021-02-05 | $9.15 | $10.90 | 13,400 | — | — |
| 2021-02-04 | $9.02 | $10.75 | 47,000 | — | — |
| 2021-02-03 | $8.65 | $10.31 | 23,600 | — | — |
| 2021-02-02 | $8.37 | $9.97 | 37,400 | — | — |
| 2021-02-01 | $8.56 | $10.20 | 20,400 | — | — |
| 2021-01-29 | $8.00 | $9.53 | 15,900 | — | — |
| 2021-01-28 | $7.82 | $9.32 | 3,100 | — | — |
| 2021-01-27 | $8.04 | $9.58 | 5,800 | — | — |
| 2021-01-26 | $8.00 | $9.53 | 13,200 | — | — |
| 2021-01-25 | $7.71 | $9.19 | 3,800 | — | — |
| 2021-01-22 | $7.80 | $9.29 | 1,200 | — | — |
| 2021-01-21 | $7.91 | $9.43 | 2,900 | — | — |
| 2021-01-20 | $7.62 | $9.08 | 4,300 | — | — |
| 2021-01-19 | $7.80 | $9.29 | 3,800 | — | — |
| 2021-01-15 | $7.99 | $9.52 | 22,700 | — | — |
| 2021-01-14 | $8.02 | $9.56 | 7,500 | — | — |
| 2021-01-13 | $8.01 | $9.54 | 3,000 | — | — |
| 2021-01-12 | $8.19 | $9.76 | 15,800 | — | — |
| 2021-01-11 | $8.25 | $9.83 | 37,700 | — | — |
| 2021-01-08 | $7.81 | $9.31 | 6,000 | — | — |
| 2021-01-07 | $7.68 | $9.15 | 5,300 | — | — |
| 2021-01-06 | $7.97 | $9.50 | 5,100 | — | — |
| 2021-01-05 | $7.77 | $9.26 | 11,900 | — | — |
| 2021-01-04 | $8.27 | $9.85 | 1,100 | — | — |