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 | $13.82 | $59.08 | 73,600 | — | — |
| 2021-12-30 | $13.77 | $58.87 | 61,800 | — | — |
| 2021-12-29 | $13.76 | $58.82 | 72,700 | — | — |
| 2021-12-28 | $13.68 | $58.48 | 78,600 | — | — |
| 2021-12-27 | $13.66 | $58.40 | 106,900 | — | — |
| 2021-12-23 | $13.77 | $58.87 | 129,700 | — | — |
| 2021-12-22 | $13.92 | $59.51 | 44,800 | — | — |
| 2021-12-21 | $13.78 | $58.91 | 92,600 | — | — |
| 2021-12-20 | $13.96 | $59.68 | 63,000 | — | — |
| 2021-12-17 | $13.99 | $59.81 | 129,900 | — | — |
| 2021-12-16 | $13.95 | $59.64 | 79,400 | — | — |
| 2021-12-15 | $13.87 | $59.29 | 67,800 | — | — |
| 2021-12-14 | $13.84 | $59.17 | 45,700 | — | — |
| 2021-12-13 | $13.73 | $58.70 | 138,800 | — | — |
| 2021-12-10 | $13.75 | $58.78 | 125,400 | — | — |
| 2021-12-09 | $13.94 | $59.39 | 62,900 | — | — |
| 2021-12-08 | $13.88 | $59.13 | 35,300 | — | — |
| 2021-12-07 | $13.88 | $59.13 | 99,400 | — | — |
| 2021-12-06 | $13.60 | $57.94 | 78,600 | — | — |
| 2021-12-03 | $13.60 | $57.94 | 40,400 | — | — |
| 2021-12-02 | $13.61 | $57.98 | 91,900 | — | — |
| 2021-12-01 | $13.55 | $57.73 | 68,800 | — | — |
| 2021-11-30 | $13.70 | $58.37 | 51,200 | — | — |
| 2021-11-29 | $13.63 | $58.07 | 88,100 | — | — |
| 2021-11-26 | $13.56 | $57.77 | 53,200 | — | — |
| 2021-11-24 | $13.64 | $58.11 | 38,000 | — | — |
| 2021-11-23 | $13.66 | $58.20 | 48,200 | — | — |
| 2021-11-22 | $13.73 | $58.49 | 34,400 | — | — |
| 2021-11-19 | $13.68 | $58.28 | 35,700 | — | — |
| 2021-11-18 | $13.69 | $58.32 | 66,000 | — | — |
| 2021-11-17 | $13.69 | $58.32 | 79,400 | — | — |
| 2021-11-16 | $13.65 | $58.15 | 96,600 | — | — |
| 2021-11-15 | $13.65 | $58.15 | 87,400 | — | — |
| 2021-11-12 | $13.65 | $58.15 | 88,600 | — | — |
| 2021-11-11 | $13.70 | $58.37 | 63,600 | — | — |
| 2021-11-10 | $13.67 | $58.24 | 95,400 | — | — |
| 2021-11-09 | $13.86 | $58.84 | 58,900 | — | — |
| 2021-11-08 | $13.76 | $58.42 | 122,600 | — | — |
| 2021-11-05 | $13.78 | $58.50 | 95,900 | — | — |
| 2021-11-04 | $13.62 | $57.82 | 89,600 | — | — |
| 2021-11-03 | $13.69 | $58.12 | 60,300 | — | — |
| 2021-11-02 | $13.70 | $58.16 | 82,800 | — | — |
| 2021-11-01 | $13.66 | $57.99 | 105,500 | — | — |
| 2021-10-29 | $13.56 | $57.57 | 43,500 | — | — |
| 2021-10-28 | $13.48 | $57.23 | 79,600 | — | — |
| 2021-10-27 | $13.47 | $57.19 | 77,000 | — | — |
| 2021-10-26 | $13.48 | $57.23 | 110,300 | — | — |
| 2021-10-25 | $13.62 | $57.82 | 109,000 | — | — |
| 2021-10-22 | $13.73 | $58.29 | 68,400 | — | — |
| 2021-10-21 | $13.79 | $58.55 | 58,500 | — | — |
| 2021-10-20 | $13.92 | $59.10 | 49,600 | — | — |
| 2021-10-19 | $13.87 | $58.89 | 67,800 | — | — |
| 2021-10-18 | $13.86 | $58.84 | 35,400 | — | — |
| 2021-10-15 | $13.84 | $58.76 | 56,600 | — | — |
| 2021-10-14 | $13.79 | $58.55 | 50,300 | — | — |
| 2021-10-13 | $13.79 | $58.55 | 58,500 | — | — |
| 2021-10-12 | $13.75 | $58.38 | 51,800 | — | — |
| 2021-10-11 | $13.76 | $58.42 | 33,400 | — | — |
| 2021-10-08 | $13.72 | $58.25 | 36,100 | — | — |
| 2021-10-07 | $13.87 | $58.68 | 56,600 | — | — |
| 2021-10-06 | $13.81 | $58.43 | 60,800 | — | — |
| 2021-10-05 | $13.76 | $58.22 | 90,600 | — | — |
| 2021-10-04 | $13.86 | $58.64 | 33,700 | — | — |
| 2021-10-01 | $13.93 | $58.94 | 80,400 | — | — |
| 2021-09-30 | $13.83 | $58.51 | 96,400 | — | — |
| 2021-09-29 | $14.02 | $59.32 | 102,100 | — | — |
| 2021-09-28 | $13.98 | $59.15 | 58,300 | — | — |
| 2021-09-27 | $14.07 | $59.53 | 65,200 | — | — |
| 2021-09-24 | $14.15 | $59.87 | 49,200 | — | — |
| 2021-09-23 | $14.21 | $60.12 | 74,100 | — | — |
| 2021-09-22 | $14.28 | $60.42 | 69,400 | — | — |
| 2021-09-21 | $14.30 | $60.50 | 55,300 | — | — |
| 2021-09-20 | $14.21 | $60.12 | 92,900 | — | — |
| 2021-09-17 | $14.21 | $60.12 | 53,500 | — | — |
| 2021-09-16 | $14.21 | $60.12 | 139,600 | — | — |
| 2021-09-15 | $14.17 | $59.95 | 78,300 | — | — |
| 2021-09-14 | $14.07 | $59.53 | 64,700 | — | — |
| 2021-09-13 | $14.00 | $59.23 | 85,200 | — | — |
| 2021-09-10 | $14.07 | $59.53 | 76,100 | — | — |
| 2021-09-09 | $14.13 | $59.58 | 98,500 | — | — |
| 2021-09-08 | $14.08 | $59.37 | 89,400 | — | — |
| 2021-09-07 | $14.08 | $59.37 | 56,400 | — | — |
| 2021-09-03 | $14.20 | $59.87 | 59,100 | — | — |
| 2021-09-02 | $14.32 | $60.38 | 95,200 | — | — |
| 2021-09-01 | $14.25 | $60.08 | 81,900 | — | — |
| 2021-08-31 | $14.31 | $60.34 | 54,200 | — | — |
| 2021-08-30 | $14.26 | $60.13 | 47,800 | — | — |
| 2021-08-27 | $14.32 | $60.38 | 72,400 | — | — |
| 2021-08-26 | $14.32 | $60.38 | 122,600 | — | — |
| 2021-08-25 | $14.29 | $60.25 | 59,900 | — | — |
| 2021-08-24 | $14.34 | $60.46 | 81,100 | — | — |
| 2021-08-23 | $14.30 | $60.30 | 55,100 | — | — |
| 2021-08-20 | $14.31 | $60.34 | 55,200 | — | — |
| 2021-08-19 | $14.29 | $60.25 | 78,400 | — | — |
| 2021-08-18 | $14.27 | $60.17 | 33,700 | — | — |
| 2021-08-17 | $14.27 | $60.17 | 43,000 | — | — |
| 2021-08-16 | $14.28 | $60.21 | 33,300 | — | — |
| 2021-08-13 | $14.28 | $60.21 | 25,800 | — | — |
| 2021-08-12 | $14.27 | $60.17 | 77,200 | — | — |
| 2021-08-11 | $14.28 | $60.21 | 117,600 | — | — |
| 2021-08-10 | $14.33 | $60.22 | 49,900 | — | — |
| 2021-08-09 | $14.24 | $59.84 | 46,700 | — | — |
| 2021-08-06 | $14.23 | $59.80 | 61,200 | — | — |
| 2021-08-05 | $14.23 | $59.80 | 65,300 | — | — |
| 2021-08-04 | $14.35 | $60.30 | 57,600 | — | — |
| 2021-08-03 | $14.38 | $60.43 | 50,400 | — | — |
| 2021-08-02 | $14.38 | $60.43 | 48,600 | — | — |
| 2021-07-30 | $14.29 | $60.05 | 64,800 | — | — |
| 2021-07-29 | $14.31 | $60.14 | 68,200 | — | — |
| 2021-07-28 | $14.36 | $60.35 | 106,200 | — | — |
| 2021-07-27 | $14.34 | $60.26 | 77,200 | — | — |
| 2021-07-26 | $14.30 | $60.09 | 112,900 | — | — |
| 2021-07-23 | $14.17 | $59.55 | 51,700 | — | — |
| 2021-07-22 | $14.07 | $59.13 | 44,000 | — | — |
| 2021-07-21 | $14.14 | $59.42 | 21,000 | — | — |
| 2021-07-20 | $14.18 | $59.59 | 67,700 | — | — |
| 2021-07-19 | $14.10 | $59.25 | 69,800 | — | — |
| 2021-07-16 | $14.15 | $59.46 | 33,700 | — | — |
| 2021-07-15 | $14.14 | $59.42 | 52,200 | — | — |
| 2021-07-14 | $14.15 | $59.46 | 32,500 | — | — |
| 2021-07-13 | $14.18 | $59.59 | 54,400 | — | — |
| 2021-07-12 | $14.22 | $59.76 | 50,900 | — | — |
| 2021-07-09 | $14.19 | $59.63 | 104,300 | — | — |
| 2021-07-08 | $14.23 | $59.60 | 67,500 | — | — |
| 2021-07-07 | $14.20 | $59.47 | 104,300 | — | — |
| 2021-07-06 | $14.15 | $59.26 | 42,500 | — | — |
| 2021-07-02 | $14.17 | $59.35 | 39,000 | — | — |
| 2021-07-01 | $14.08 | $58.97 | 124,300 | — | — |
| 2021-06-30 | $14.03 | $58.76 | 66,000 | — | — |
| 2021-06-29 | $14.02 | $58.72 | 69,200 | — | — |
| 2021-06-28 | $14.02 | $58.72 | 117,100 | — | — |
| 2021-06-25 | $13.95 | $58.42 | 290,400 | — | — |
| 2021-06-24 | $14.20 | $59.47 | 50,200 | — | — |
| 2021-06-23 | $14.16 | $59.30 | 79,900 | — | — |
| 2021-06-22 | $14.15 | $59.26 | 147,400 | — | — |
| 2021-06-21 | $14.03 | $58.76 | 77,100 | — | — |
| 2021-06-18 | $14.08 | $58.97 | 89,900 | — | — |
| 2021-06-17 | $14.04 | $58.80 | 47,800 | — | — |
| 2021-06-16 | $14.00 | $58.63 | 55,400 | — | — |
| 2021-06-15 | $14.09 | $59.01 | 63,500 | — | — |
| 2021-06-14 | $14.09 | $59.01 | 85,900 | — | — |
| 2021-06-11 | $14.00 | $58.63 | 74,600 | — | — |
| 2021-06-10 | $14.03 | $58.76 | 129,500 | — | — |
| 2021-06-09 | $14.16 | $59.10 | 57,500 | — | — |
| 2021-06-08 | $14.05 | $58.64 | 59,000 | — | — |
| 2021-06-07 | $14.10 | $58.85 | 66,100 | — | — |
| 2021-06-04 | $14.07 | $58.73 | 58,000 | — | — |
| 2021-06-03 | $14.10 | $58.85 | 72,600 | — | — |
| 2021-06-02 | $14.12 | $58.94 | 56,600 | — | — |
| 2021-06-01 | $14.12 | $58.94 | 52,700 | — | — |
| 2021-05-28 | $14.03 | $58.56 | 32,900 | — | — |
| 2021-05-27 | $13.94 | $58.19 | 59,300 | — | — |
| 2021-05-26 | $13.98 | $58.35 | 36,300 | — | — |
| 2021-05-25 | $13.96 | $58.27 | 56,700 | — | — |
| 2021-05-24 | $13.98 | $58.35 | 47,800 | — | — |
| 2021-05-21 | $13.99 | $58.39 | 19,600 | — | — |
| 2021-05-20 | $14.00 | $58.44 | 80,600 | — | — |
| 2021-05-19 | $13.97 | $58.31 | 51,200 | — | — |
| 2021-05-18 | $13.84 | $57.77 | 104,800 | — | — |
| 2021-05-17 | $13.82 | $57.68 | 31,100 | — | — |
| 2021-05-14 | $13.74 | $57.35 | 57,600 | — | — |
| 2021-05-13 | $13.68 | $57.10 | 93,900 | — | — |
| 2021-05-12 | $13.70 | $57.18 | 123,400 | — | — |
| 2021-05-11 | $14.08 | $58.57 | 44,900 | — | — |
| 2021-05-10 | $14.10 | $58.65 | 51,200 | — | — |
| 2021-05-07 | $14.05 | $58.44 | 81,400 | — | — |
| 2021-05-06 | $13.96 | $58.07 | 91,100 | — | — |
| 2021-05-05 | $13.94 | $57.99 | 75,400 | — | — |
| 2021-05-04 | $13.87 | $57.70 | 63,400 | — | — |
| 2021-05-03 | $13.73 | $57.11 | 83,100 | — | — |
| 2021-04-30 | $13.73 | $57.11 | 53,400 | — | — |
| 2021-04-29 | $13.74 | $57.15 | 84,700 | — | — |
| 2021-04-28 | $13.79 | $57.36 | 85,100 | — | — |
| 2021-04-27 | $13.82 | $57.49 | 58,700 | — | — |
| 2021-04-26 | $13.81 | $57.45 | 81,600 | — | — |
| 2021-04-23 | $13.84 | $57.57 | 58,800 | — | — |
| 2021-04-22 | $13.88 | $57.74 | 39,600 | — | — |
| 2021-04-21 | $13.90 | $57.82 | 39,800 | — | — |
| 2021-04-20 | $13.89 | $57.78 | 33,500 | — | — |
| 2021-04-19 | $13.89 | $57.78 | 74,400 | — | — |
| 2021-04-16 | $13.85 | $57.61 | 34,500 | — | — |
| 2021-04-15 | $13.84 | $57.57 | 39,400 | — | — |
| 2021-04-14 | $13.78 | $57.32 | 109,100 | — | — |
| 2021-04-13 | $13.75 | $57.20 | 71,900 | — | — |
| 2021-04-12 | $13.72 | $57.07 | 81,000 | — | — |
| 2021-04-09 | $13.83 | $57.53 | 107,200 | — | — |
| 2021-04-08 | $13.92 | $57.70 | 61,700 | — | — |
| 2021-04-07 | $13.89 | $57.58 | 37,000 | — | — |
| 2021-04-06 | $13.83 | $57.33 | 37,700 | — | — |
| 2021-04-05 | $13.74 | $56.96 | 87,000 | — | — |
| 2021-04-01 | $13.79 | $57.17 | 79,000 | — | — |
| 2021-03-31 | $13.77 | $57.08 | 60,800 | — | — |
| 2021-03-30 | $13.81 | $57.25 | 94,500 | — | — |
| 2021-03-29 | $13.75 | $57.00 | 69,000 | — | — |
| 2021-03-26 | $13.71 | $56.83 | 79,000 | — | — |
| 2021-03-25 | $13.61 | $56.42 | 45,300 | — | — |
| 2021-03-24 | $13.65 | $56.58 | 47,600 | — | — |
| 2021-03-23 | $13.63 | $56.50 | 55,400 | — | — |
| 2021-03-22 | $13.62 | $56.46 | 75,500 | — | — |
| 2021-03-19 | $13.56 | $56.21 | 70,500 | — | — |
| 2021-03-18 | $13.46 | $55.80 | 72,800 | — | — |
| 2021-03-17 | $13.55 | $56.17 | 48,000 | — | — |
| 2021-03-16 | $13.44 | $55.71 | 147,600 | — | — |
| 2021-03-15 | $13.30 | $55.13 | 80,200 | — | — |
| 2021-03-12 | $13.24 | $54.89 | 89,800 | — | — |
| 2021-03-11 | $13.35 | $55.34 | 65,500 | — | — |
| 2021-03-10 | $13.39 | $55.51 | 27,200 | — | — |
| 2021-03-09 | $13.34 | $55.10 | 46,000 | — | — |
| 2021-03-08 | $13.27 | $54.81 | 103,600 | — | — |
| 2021-03-05 | $13.58 | $56.09 | 47,600 | — | — |
| 2021-03-04 | $13.46 | $55.60 | 80,100 | — | — |
| 2021-03-03 | $13.38 | $55.27 | 67,500 | — | — |
| 2021-03-02 | $13.30 | $54.94 | 90,100 | — | — |
| 2021-03-01 | $13.23 | $54.65 | 105,200 | — | — |
| 2021-02-26 | $13.21 | $54.56 | 125,600 | — | — |
| 2021-02-25 | $13.02 | $53.78 | 79,200 | — | — |
| 2021-02-24 | $13.21 | $54.56 | 98,300 | — | — |
| 2021-02-23 | $13.18 | $54.44 | 185,000 | — | — |
| 2021-02-22 | $13.46 | $55.60 | 139,400 | — | — |
| 2021-02-19 | $13.66 | $56.42 | 70,200 | — | — |
| 2021-02-18 | $13.63 | $56.30 | 81,600 | — | — |
| 2021-02-17 | $13.68 | $56.50 | 78,700 | — | — |
| 2021-02-16 | $13.63 | $56.30 | 106,900 | — | — |
| 2021-02-12 | $13.70 | $56.59 | 26,500 | — | — |
| 2021-02-11 | $13.76 | $56.84 | 36,700 | — | — |
| 2021-02-10 | $13.74 | $56.75 | 37,300 | — | — |
| 2021-02-09 | $13.86 | $57.05 | 70,100 | — | — |
| 2021-02-08 | $13.75 | $56.60 | 62,000 | — | — |
| 2021-02-05 | $13.80 | $56.80 | 87,700 | — | — |
| 2021-02-04 | $13.81 | $56.84 | 233,300 | — | — |
| 2021-02-03 | $13.52 | $55.65 | 70,600 | — | — |
| 2021-02-02 | $13.49 | $55.53 | 73,200 | — | — |
| 2021-02-01 | $13.51 | $55.61 | 112,500 | — | — |
| 2021-01-29 | $13.49 | $55.53 | 49,300 | — | — |
| 2021-01-28 | $13.47 | $55.44 | 113,300 | — | — |
| 2021-01-27 | $13.52 | $55.65 | 199,800 | — | — |
| 2021-01-26 | $13.54 | $55.73 | 84,300 | — | — |
| 2021-01-25 | $13.56 | $55.82 | 77,500 | — | — |
| 2021-01-22 | $13.59 | $55.94 | 86,600 | — | — |
| 2021-01-21 | $13.61 | $56.02 | 75,500 | — | — |
| 2021-01-20 | $13.40 | $55.16 | 113,200 | — | — |
| 2021-01-19 | $13.40 | $55.16 | 107,700 | — | — |
| 2021-01-15 | $13.44 | $55.32 | 40,800 | — | — |
| 2021-01-14 | $13.46 | $55.40 | 89,700 | — | — |
| 2021-01-13 | $13.53 | $55.69 | 48,600 | — | — |
| 2021-01-12 | $13.55 | $55.58 | 76,700 | — | — |
| 2021-01-11 | $13.47 | $55.25 | 38,600 | — | — |
| 2021-01-08 | $13.44 | $55.13 | 55,800 | — | — |
| 2021-01-07 | $13.40 | $54.96 | 74,800 | — | — |
| 2021-01-06 | $13.33 | $54.67 | 86,600 | — | — |
| 2021-01-05 | $13.36 | $54.80 | 70,300 | — | — |
| 2021-01-04 | $13.37 | $54.84 | 82,700 | — | — |