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
- 1999-01-27 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 | $13.54 | $48.80 | 16,300 | — | — |
| 2021-12-30 | $13.51 | $48.70 | 21,000 | — | — |
| 2021-12-29 | $13.67 | $49.27 | 11,100 | — | — |
| 2021-12-28 | $13.58 | $48.95 | 17,900 | — | — |
| 2021-12-27 | $13.55 | $48.84 | 16,600 | — | — |
| 2021-12-23 | $13.46 | $48.52 | 8,700 | — | — |
| 2021-12-22 | $13.51 | $48.70 | 22,000 | — | — |
| 2021-12-21 | $13.44 | $48.44 | 22,800 | — | — |
| 2021-12-20 | $13.55 | $48.84 | 19,600 | — | — |
| 2021-12-17 | $13.55 | $48.84 | 18,500 | — | — |
| 2021-12-16 | $13.55 | $48.84 | 21,800 | — | — |
| 2021-12-15 | $13.64 | $49.16 | 13,600 | — | — |
| 2021-12-14 | $13.64 | $49.16 | 22,300 | — | — |
| 2021-12-13 | $13.80 | $49.74 | 33,200 | — | — |
| 2021-12-10 | $13.79 | $49.70 | 14,600 | — | — |
| 2021-12-09 | $13.96 | $50.15 | 8,300 | — | — |
| 2021-12-08 | $13.95 | $50.11 | 22,300 | — | — |
| 2021-12-07 | $13.76 | $49.43 | 19,500 | — | — |
| 2021-12-06 | $13.56 | $48.71 | 14,600 | — | — |
| 2021-12-03 | $13.52 | $48.57 | 14,300 | — | — |
| 2021-12-02 | $13.71 | $49.25 | 22,200 | — | — |
| 2021-12-01 | $13.74 | $49.36 | 17,600 | — | — |
| 2021-11-30 | $13.79 | $49.54 | 69,500 | — | — |
| 2021-11-29 | $13.80 | $49.57 | 23,400 | — | — |
| 2021-11-26 | $13.60 | $48.85 | 9,400 | — | — |
| 2021-11-24 | $13.63 | $48.96 | 10,700 | — | — |
| 2021-11-23 | $13.70 | $49.21 | 16,800 | — | — |
| 2021-11-22 | $13.88 | $49.86 | 8,600 | — | — |
| 2021-11-19 | $14.08 | $50.58 | 10,900 | — | — |
| 2021-11-18 | $13.85 | $49.75 | 6,000 | — | — |
| 2021-11-17 | $14.03 | $50.40 | 16,300 | — | — |
| 2021-11-16 | $14.16 | $50.87 | 7,100 | — | — |
| 2021-11-15 | $14.13 | $50.76 | 10,900 | — | — |
| 2021-11-12 | $14.34 | $51.51 | 5,600 | — | — |
| 2021-11-11 | $14.20 | $51.01 | 8,800 | — | — |
| 2021-11-10 | $14.20 | $51.01 | 8,800 | — | — |
| 2021-11-09 | $14.19 | $50.81 | 11,700 | — | — |
| 2021-11-08 | $14.04 | $50.27 | 2,100 | — | — |
| 2021-11-05 | $14.14 | $50.63 | 8,100 | — | — |
| 2021-11-04 | $14.00 | $50.13 | 5,100 | — | — |
| 2021-11-03 | $13.92 | $49.84 | 7,300 | — | — |
| 2021-11-02 | $13.92 | $49.84 | 13,100 | — | — |
| 2021-11-01 | $13.88 | $49.70 | 51,400 | — | — |
| 2021-10-29 | $13.85 | $49.59 | 15,400 | — | — |
| 2021-10-28 | $13.76 | $49.27 | 18,200 | — | — |
| 2021-10-27 | $13.56 | $48.55 | 28,500 | — | — |
| 2021-10-26 | $13.39 | $47.94 | 10,800 | — | — |
| 2021-10-25 | $13.45 | $48.16 | 27,500 | — | — |
| 2021-10-22 | $13.34 | $47.76 | 10,600 | — | — |
| 2021-10-21 | $13.46 | $48.19 | 14,900 | — | — |
| 2021-10-20 | $13.46 | $48.19 | 16,100 | — | — |
| 2021-10-19 | $13.46 | $48.19 | 12,700 | — | — |
| 2021-10-18 | $13.51 | $48.37 | 34,600 | — | — |
| 2021-10-15 | $13.60 | $48.69 | 10,800 | — | — |
| 2021-10-14 | $13.61 | $48.73 | 50,600 | — | — |
| 2021-10-13 | $13.47 | $48.23 | 17,600 | — | — |
| 2021-10-12 | $13.44 | $48.12 | 18,300 | — | — |
| 2021-10-11 | $13.37 | $47.87 | 9,500 | — | — |
| 2021-10-08 | $13.42 | $48.05 | 6,700 | — | — |
| 2021-10-07 | $13.46 | $48.02 | 12,200 | — | — |
| 2021-10-06 | $13.42 | $47.88 | 58,300 | — | — |
| 2021-10-05 | $13.43 | $47.92 | 48,900 | — | — |
| 2021-10-04 | $13.50 | $48.17 | 34,200 | — | — |
| 2021-10-01 | $13.48 | $48.09 | 37,600 | — | — |
| 2021-09-30 | $13.62 | $48.59 | 29,500 | — | — |
| 2021-09-29 | $13.55 | $48.34 | 42,400 | — | — |
| 2021-09-28 | $13.80 | $49.24 | 17,400 | — | — |
| 2021-09-27 | $13.89 | $49.56 | 8,900 | — | — |
| 2021-09-24 | $13.89 | $49.56 | 37,900 | — | — |
| 2021-09-23 | $13.87 | $49.49 | 47,000 | — | — |
| 2021-09-22 | $14.18 | $50.59 | 14,500 | — | — |
| 2021-09-21 | $14.26 | $50.88 | 18,300 | — | — |
| 2021-09-20 | $14.21 | $50.70 | 16,700 | — | — |
| 2021-09-17 | $14.19 | $50.63 | 11,700 | — | — |
| 2021-09-16 | $14.07 | $50.20 | 18,700 | — | — |
| 2021-09-15 | $14.21 | $50.70 | 33,000 | — | — |
| 2021-09-14 | $14.09 | $50.27 | 45,700 | — | — |
| 2021-09-13 | $14.09 | $50.27 | 9,100 | — | — |
| 2021-09-10 | $13.95 | $49.77 | 19,200 | — | — |
| 2021-09-09 | $13.97 | $49.68 | 16,400 | — | — |
| 2021-09-08 | $13.99 | $49.75 | 17,600 | — | — |
| 2021-09-07 | $13.91 | $49.46 | 19,200 | — | — |
| 2021-09-03 | $14.00 | $49.78 | 15,400 | — | — |
| 2021-09-02 | $14.01 | $49.82 | 26,800 | — | — |
| 2021-09-01 | $14.01 | $49.82 | 17,400 | — | — |
| 2021-08-31 | $14.05 | $49.96 | 31,700 | — | — |
| 2021-08-30 | $14.00 | $49.78 | 22,700 | — | — |
| 2021-08-27 | $14.00 | $49.78 | 21,700 | — | — |
| 2021-08-26 | $14.09 | $50.10 | 13,500 | — | — |
| 2021-08-25 | $14.14 | $50.28 | 11,600 | — | — |
| 2021-08-24 | $14.07 | $50.03 | 4,600 | — | — |
| 2021-08-23 | $14.17 | $50.39 | 7,600 | — | — |
| 2021-08-20 | $14.22 | $50.56 | 20,800 | — | — |
| 2021-08-19 | $14.09 | $50.10 | 15,500 | — | — |
| 2021-08-18 | $14.05 | $49.96 | 18,000 | — | — |
| 2021-08-17 | $14.07 | $50.03 | 9,400 | — | — |
| 2021-08-16 | $14.07 | $50.03 | 13,700 | — | — |
| 2021-08-13 | $14.04 | $49.92 | 17,200 | — | — |
| 2021-08-12 | $14.08 | $50.07 | 21,600 | — | — |
| 2021-08-11 | $14.07 | $50.03 | 21,200 | — | — |
| 2021-08-10 | $14.12 | $50.04 | 15,200 | — | — |
| 2021-08-09 | $14.02 | $49.69 | 31,900 | — | — |
| 2021-08-06 | $14.02 | $49.69 | 26,100 | — | — |
| 2021-08-05 | $13.99 | $49.58 | 16,500 | — | — |
| 2021-08-04 | $13.98 | $49.55 | 15,200 | — | — |
| 2021-08-03 | $14.00 | $49.62 | 16,500 | — | — |
| 2021-08-02 | $14.00 | $49.62 | 17,700 | — | — |
| 2021-07-30 | $13.96 | $49.47 | 10,200 | — | — |
| 2021-07-29 | $13.90 | $49.26 | 20,000 | — | — |
| 2021-07-28 | $13.88 | $49.19 | 15,300 | — | — |
| 2021-07-27 | $13.79 | $48.87 | 27,800 | — | — |
| 2021-07-26 | $13.83 | $49.01 | 24,400 | — | — |
| 2021-07-23 | $13.89 | $49.23 | 26,300 | — | — |
| 2021-07-22 | $13.97 | $49.51 | 3,200 | — | — |
| 2021-07-21 | $13.98 | $49.55 | 4,700 | — | — |
| 2021-07-20 | $14.02 | $49.69 | 9,500 | — | — |
| 2021-07-19 | $13.93 | $49.37 | 9,700 | — | — |
| 2021-07-16 | $14.05 | $49.79 | 5,800 | — | — |
| 2021-07-15 | $14.14 | $50.11 | 16,400 | — | — |
| 2021-07-14 | $14.12 | $50.04 | 26,800 | — | — |
| 2021-07-13 | $14.08 | $49.90 | 15,900 | — | — |
| 2021-07-12 | $14.00 | $49.62 | 13,500 | — | — |
| 2021-07-09 | $13.93 | $49.37 | 27,900 | — | — |
| 2021-07-08 | $13.93 | $49.20 | 21,400 | — | — |
| 2021-07-07 | $13.85 | $48.92 | 46,900 | — | — |
| 2021-07-06 | $14.00 | $49.45 | 9,200 | — | — |
| 2021-07-02 | $14.05 | $49.63 | 15,500 | — | — |
| 2021-07-01 | $13.98 | $49.38 | 9,600 | — | — |
| 2021-06-30 | $13.98 | $49.38 | 23,200 | — | — |
| 2021-06-29 | $14.00 | $49.45 | 37,700 | — | — |
| 2021-06-28 | $13.87 | $48.99 | 2,500 | — | — |
| 2021-06-25 | $13.78 | $48.67 | 3,100 | — | — |
| 2021-06-24 | $13.80 | $48.74 | 13,700 | — | — |
| 2021-06-23 | $13.69 | $48.35 | 32,500 | — | — |
| 2021-06-22 | $13.71 | $48.42 | 17,200 | — | — |
| 2021-06-21 | $13.72 | $48.46 | 15,200 | — | — |
| 2021-06-18 | $13.78 | $48.67 | 12,900 | — | — |
| 2021-06-17 | $13.83 | $48.85 | 6,500 | — | — |
| 2021-06-16 | $13.81 | $48.78 | 55,000 | — | — |
| 2021-06-15 | $13.77 | $48.64 | 9,600 | — | — |
| 2021-06-14 | $13.64 | $48.18 | 12,900 | — | — |
| 2021-06-11 | $13.69 | $48.35 | 17,600 | — | — |
| 2021-06-10 | $13.78 | $48.67 | 20,500 | — | — |
| 2021-06-09 | $13.71 | $48.26 | 25,900 | — | — |
| 2021-06-08 | $13.70 | $48.22 | 17,000 | — | — |
| 2021-06-07 | $13.61 | $47.91 | 16,100 | — | — |
| 2021-06-04 | $13.62 | $47.94 | 23,100 | — | — |
| 2021-06-03 | $13.62 | $47.94 | 15,500 | — | — |
| 2021-06-02 | $13.71 | $48.26 | 26,900 | — | — |
| 2021-06-01 | $13.69 | $48.19 | 36,200 | — | — |
| 2021-05-28 | $13.63 | $47.98 | 15,500 | — | — |
| 2021-05-27 | $13.59 | $47.84 | 23,600 | — | — |
| 2021-05-26 | $13.59 | $47.84 | 15,000 | — | — |
| 2021-05-25 | $13.65 | $48.05 | 16,900 | — | — |
| 2021-05-24 | $13.63 | $47.98 | 12,500 | — | — |
| 2021-05-21 | $13.58 | $47.80 | 18,500 | — | — |
| 2021-05-20 | $13.55 | $47.70 | 10,100 | — | — |
| 2021-05-19 | $13.51 | $47.55 | 9,100 | — | — |
| 2021-05-18 | $13.46 | $47.38 | 19,000 | — | — |
| 2021-05-17 | $13.46 | $47.38 | 48,200 | — | — |
| 2021-05-14 | $13.68 | $48.15 | 11,800 | — | — |
| 2021-05-13 | $13.63 | $47.98 | 13,100 | — | — |
| 2021-05-12 | $13.60 | $47.87 | 14,100 | — | — |
| 2021-05-11 | $13.70 | $48.06 | 13,600 | — | — |
| 2021-05-10 | $13.75 | $48.23 | 16,100 | — | — |
| 2021-05-07 | $13.68 | $47.99 | 19,000 | — | — |
| 2021-05-06 | $13.68 | $47.99 | 23,500 | — | — |
| 2021-05-05 | $13.66 | $47.92 | 17,700 | — | — |
| 2021-05-04 | $13.58 | $47.64 | 37,000 | — | — |
| 2021-05-03 | $13.40 | $47.01 | 14,300 | — | — |
| 2021-04-30 | $13.35 | $46.83 | 21,800 | — | — |
| 2021-04-29 | $13.34 | $46.80 | 15,200 | — | — |
| 2021-04-28 | $13.46 | $47.22 | 28,000 | — | — |
| 2021-04-27 | $13.32 | $46.72 | 30,600 | — | — |
| 2021-04-26 | $13.38 | $46.94 | 24,700 | — | — |
| 2021-04-23 | $13.42 | $47.08 | 30,900 | — | — |
| 2021-04-22 | $13.40 | $47.01 | 28,100 | — | — |
| 2021-04-21 | $13.36 | $46.87 | 45,900 | — | — |
| 2021-04-20 | $13.37 | $46.90 | 20,800 | — | — |
| 2021-04-19 | $13.49 | $47.32 | 14,700 | — | — |
| 2021-04-16 | $13.47 | $47.25 | 30,700 | — | — |
| 2021-04-15 | $13.49 | $47.32 | 6,600 | — | — |
| 2021-04-14 | $13.50 | $47.36 | 11,600 | — | — |
| 2021-04-13 | $13.49 | $47.32 | 20,900 | — | — |
| 2021-04-12 | $13.46 | $47.22 | 23,900 | — | — |
| 2021-04-09 | $13.42 | $47.08 | 25,800 | — | — |
| 2021-04-08 | $13.46 | $47.05 | 15,500 | — | — |
| 2021-04-07 | $13.38 | $46.77 | 22,700 | — | — |
| 2021-04-06 | $13.39 | $46.81 | 11,300 | — | — |
| 2021-04-05 | $13.37 | $46.74 | 18,400 | — | — |
| 2021-04-01 | $13.36 | $46.70 | 11,300 | — | — |
| 2021-03-31 | $13.25 | $46.32 | 31,600 | — | — |
| 2021-03-30 | $13.51 | $47.23 | 31,900 | — | — |
| 2021-03-29 | $13.22 | $46.21 | 9,900 | — | — |
| 2021-03-26 | $13.23 | $46.25 | 9,300 | — | — |
| 2021-03-25 | $13.13 | $45.90 | 18,500 | — | — |
| 2021-03-24 | $13.06 | $45.65 | 16,600 | — | — |
| 2021-03-23 | $13.04 | $45.58 | 11,000 | — | — |
| 2021-03-22 | $13.03 | $45.55 | 29,000 | — | — |
| 2021-03-19 | $13.07 | $45.69 | 20,000 | — | — |
| 2021-03-18 | $13.06 | $45.65 | 34,300 | — | — |
| 2021-03-17 | $13.10 | $45.79 | 9,700 | — | — |
| 2021-03-16 | $13.12 | $45.86 | 14,600 | — | — |
| 2021-03-15 | $13.13 | $45.90 | 18,400 | — | — |
| 2021-03-12 | $13.16 | $46.00 | 22,400 | — | — |
| 2021-03-11 | $13.14 | $45.93 | 16,400 | — | — |
| 2021-03-10 | $13.07 | $45.69 | 124,600 | — | — |
| 2021-03-09 | $13.12 | $45.70 | 23,200 | — | — |
| 2021-03-08 | $12.99 | $45.25 | 46,100 | — | — |
| 2021-03-05 | $13.06 | $45.49 | 6,400 | — | — |
| 2021-03-04 | $13.05 | $45.45 | 27,400 | — | — |
| 2021-03-03 | $13.16 | $45.84 | 22,200 | — | — |
| 2021-03-02 | $13.16 | $45.84 | 16,400 | — | — |
| 2021-03-01 | $13.13 | $45.73 | 22,000 | — | — |
| 2021-02-26 | $13.00 | $45.28 | 46,800 | — | — |
| 2021-02-25 | $12.97 | $45.18 | 97,800 | — | — |
| 2021-02-24 | $13.15 | $45.80 | 34,300 | — | — |
| 2021-02-23 | $13.11 | $45.66 | 22,600 | — | — |
| 2021-02-22 | $13.25 | $46.15 | 56,800 | — | — |
| 2021-02-19 | $13.41 | $46.71 | 25,700 | — | — |
| 2021-02-18 | $13.45 | $46.85 | 19,200 | — | — |
| 2021-02-17 | $13.60 | $47.37 | 16,200 | — | — |
| 2021-02-16 | $13.60 | $47.37 | 13,500 | — | — |
| 2021-02-12 | $13.73 | $47.82 | 14,500 | — | — |
| 2021-02-11 | $13.78 | $48.00 | 19,500 | — | — |
| 2021-02-10 | $13.82 | $48.14 | 19,700 | — | — |
| 2021-02-09 | $13.82 | $47.97 | 16,000 | — | — |
| 2021-02-08 | $13.78 | $47.83 | 28,900 | — | — |
| 2021-02-05 | $13.70 | $47.56 | 25,300 | — | — |
| 2021-02-04 | $13.65 | $47.38 | 28,000 | — | — |
| 2021-02-03 | $13.70 | $47.56 | 9,600 | — | — |
| 2021-02-02 | $13.63 | $47.31 | 6,500 | — | — |
| 2021-02-01 | $13.67 | $47.45 | 27,500 | — | — |
| 2021-01-29 | $13.62 | $47.28 | 11,600 | — | — |
| 2021-01-28 | $13.68 | $47.49 | 10,400 | — | — |
| 2021-01-27 | $13.65 | $47.38 | 9,700 | — | — |
| 2021-01-26 | $13.68 | $47.49 | 31,300 | — | — |
| 2021-01-25 | $13.72 | $47.63 | 34,600 | — | — |
| 2021-01-22 | $13.74 | $47.70 | 13,000 | — | — |
| 2021-01-21 | $13.63 | $47.31 | 4,800 | — | — |
| 2021-01-20 | $13.60 | $47.21 | 13,700 | — | — |
| 2021-01-19 | $13.50 | $46.86 | 11,100 | — | — |
| 2021-01-15 | $13.55 | $47.04 | 14,500 | — | — |
| 2021-01-14 | $13.49 | $46.83 | 12,300 | — | — |
| 2021-01-13 | $13.58 | $47.14 | 6,500 | — | — |
| 2021-01-12 | $13.60 | $47.05 | 7,800 | — | — |
| 2021-01-11 | $13.65 | $47.22 | 35,400 | — | — |
| 2021-01-08 | $13.74 | $47.53 | 10,400 | — | — |
| 2021-01-07 | $13.56 | $46.91 | 12,200 | — | — |
| 2021-01-06 | $13.67 | $47.29 | 4,700 | — | — |
| 2021-01-05 | $13.67 | $47.29 | 8,100 | — | — |
| 2021-01-04 | $13.70 | $47.39 | 19,900 | — | — |