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
- 1987-01-13 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 | $13.78 | $22.74 | 588,500 | — | — |
| 2021-12-30 | $13.82 | $22.81 | 909,400 | — | — |
| 2021-12-29 | $13.77 | $22.73 | 494,600 | — | — |
| 2021-12-28 | $13.72 | $22.64 | 618,700 | — | — |
| 2021-12-27 | $13.71 | $22.63 | 945,300 | — | — |
| 2021-12-23 | $13.59 | $22.43 | 849,400 | — | — |
| 2021-12-22 | $13.51 | $22.30 | 1,020,600 | — | — |
| 2021-12-21 | $13.28 | $21.92 | 1,842,200 | — | — |
| 2021-12-20 | $12.70 | $20.96 | 2,733,400 | — | — |
| 2021-12-17 | $13.15 | $21.70 | 10,506,400 | — | — |
| 2021-12-16 | $13.28 | $21.92 | 1,718,600 | — | — |
| 2021-12-15 | $13.08 | $21.59 | 3,044,500 | — | — |
| 2021-12-14 | $13.04 | $21.52 | 2,087,500 | — | — |
| 2021-12-13 | $12.88 | $21.26 | 2,341,100 | — | — |
| 2021-12-10 | $13.23 | $21.83 | 1,157,000 | — | — |
| 2021-12-09 | $13.24 | $21.85 | 1,755,200 | — | — |
| 2021-12-08 | $13.63 | $22.49 | 1,452,000 | — | — |
| 2021-12-07 | $13.65 | $22.53 | 1,815,800 | — | — |
| 2021-12-06 | $13.50 | $22.28 | 1,617,100 | — | — |
| 2021-12-03 | $13.31 | $21.97 | 1,076,500 | — | — |
| 2021-12-02 | $13.69 | $22.59 | 1,598,300 | — | — |
| 2021-12-01 | $13.23 | $21.83 | 1,655,600 | — | — |
| 2021-11-30 | $13.29 | $21.93 | 2,508,100 | — | — |
| 2021-11-29 | $13.59 | $22.43 | 1,673,700 | — | — |
| 2021-11-26 | $13.81 | $22.79 | 2,105,600 | — | — |
| 2021-11-24 | $14.66 | $24.19 | 2,415,200 | — | — |
| 2021-11-23 | $14.71 | $24.11 | 1,352,700 | — | — |
| 2021-11-22 | $14.50 | $23.77 | 2,087,200 | — | — |
| 2021-11-19 | $14.31 | $23.46 | 1,544,300 | — | — |
| 2021-11-18 | $14.24 | $23.34 | 1,934,300 | — | — |
| 2021-11-17 | $14.34 | $23.51 | 1,373,600 | — | — |
| 2021-11-16 | $14.46 | $23.70 | 1,144,400 | — | — |
| 2021-11-15 | $14.40 | $23.60 | 1,181,700 | — | — |
| 2021-11-12 | $14.34 | $23.51 | 1,577,700 | — | — |
| 2021-11-11 | $14.20 | $23.28 | 1,158,400 | — | — |
| 2021-11-10 | $14.15 | $23.19 | 1,250,900 | — | — |
| 2021-11-09 | $14.14 | $23.18 | 1,795,700 | — | — |
| 2021-11-08 | $14.14 | $23.18 | 1,052,600 | — | — |
| 2021-11-05 | $14.20 | $23.28 | 1,265,700 | — | — |
| 2021-11-04 | $14.08 | $23.08 | 1,512,600 | — | — |
| 2021-11-03 | $14.15 | $23.19 | 1,472,800 | — | — |
| 2021-11-02 | $13.69 | $22.44 | 1,067,600 | — | — |
| 2021-11-01 | $13.89 | $22.77 | 1,336,500 | — | — |
| 2021-10-29 | $13.65 | $22.37 | 1,380,600 | — | — |
| 2021-10-28 | $13.98 | $22.92 | 1,013,700 | — | — |
| 2021-10-27 | $13.94 | $22.85 | 1,941,300 | — | — |
| 2021-10-26 | $14.63 | $23.98 | 1,832,500 | — | — |
| 2021-10-25 | $14.65 | $24.01 | 2,390,000 | — | — |
| 2021-10-22 | $14.07 | $23.06 | 1,082,800 | — | — |
| 2021-10-21 | $13.73 | $22.51 | 1,763,700 | — | — |
| 2021-10-20 | $13.73 | $22.51 | 2,150,800 | — | — |
| 2021-10-19 | $13.51 | $22.15 | 1,470,800 | — | — |
| 2021-10-18 | $13.53 | $22.18 | 971,800 | — | — |
| 2021-10-15 | $13.42 | $22.00 | 1,242,500 | — | — |
| 2021-10-14 | $13.44 | $22.03 | 991,300 | — | — |
| 2021-10-13 | $13.31 | $21.82 | 1,833,700 | — | — |
| 2021-10-12 | $13.53 | $22.18 | 899,400 | — | — |
| 2021-10-11 | $13.48 | $22.10 | 726,600 | — | — |
| 2021-10-08 | $13.69 | $22.44 | 613,400 | — | — |
| 2021-10-07 | $13.64 | $22.36 | 1,595,300 | — | — |
| 2021-10-06 | $13.66 | $22.39 | 1,506,600 | — | — |
| 2021-10-05 | $13.64 | $22.36 | 1,976,000 | — | — |
| 2021-10-04 | $13.66 | $22.39 | 1,252,600 | — | — |
| 2021-10-01 | $13.51 | $22.15 | 1,983,200 | — | — |
| 2021-09-30 | $13.15 | $21.55 | 1,137,000 | — | — |
| 2021-09-29 | $13.37 | $21.92 | 1,073,700 | — | — |
| 2021-09-28 | $13.32 | $21.83 | 1,495,900 | — | — |
| 2021-09-27 | $13.35 | $21.88 | 2,044,900 | — | — |
| 2021-09-24 | $12.81 | $21.00 | 1,116,200 | — | — |
| 2021-09-23 | $12.54 | $20.56 | 2,194,700 | — | — |
| 2021-09-22 | $12.24 | $20.06 | 1,849,700 | — | — |
| 2021-09-21 | $11.96 | $19.60 | 1,515,800 | — | — |
| 2021-09-20 | $12.04 | $19.74 | 3,754,700 | — | — |
| 2021-09-17 | $12.17 | $19.95 | 9,412,200 | — | — |
| 2021-09-16 | $12.04 | $19.74 | 2,568,800 | — | — |
| 2021-09-15 | $12.10 | $19.83 | 2,627,400 | — | — |
| 2021-09-14 | $12.18 | $19.96 | 2,129,300 | — | — |
| 2021-09-13 | $12.56 | $20.59 | 1,831,300 | — | — |
| 2021-09-10 | $12.35 | $20.24 | 1,314,500 | — | — |
| 2021-09-09 | $12.46 | $20.42 | 1,184,800 | — | — |
| 2021-09-08 | $12.45 | $20.41 | 1,497,600 | — | — |
| 2021-09-07 | $12.53 | $20.54 | 1,300,900 | — | — |
| 2021-09-03 | $12.72 | $20.85 | 1,121,600 | — | — |
| 2021-09-02 | $12.79 | $20.96 | 1,346,900 | — | — |
| 2021-09-01 | $12.73 | $20.87 | 1,355,100 | — | — |
| 2021-08-31 | $12.73 | $20.87 | 1,318,100 | — | — |
| 2021-08-30 | $12.70 | $20.82 | 1,360,500 | — | — |
| 2021-08-27 | $13.00 | $21.31 | 1,860,600 | — | — |
| 2021-08-26 | $12.54 | $20.56 | 1,144,600 | — | — |
| 2021-08-25 | $12.76 | $20.92 | 2,020,500 | — | — |
| 2021-08-24 | $12.67 | $20.65 | 1,230,100 | — | — |
| 2021-08-23 | $12.58 | $20.51 | 1,287,400 | — | — |
| 2021-08-20 | $12.56 | $20.47 | 1,318,100 | — | — |
| 2021-08-19 | $12.31 | $20.07 | 1,228,300 | — | — |
| 2021-08-18 | $12.51 | $20.39 | 1,173,300 | — | — |
| 2021-08-17 | $12.54 | $20.44 | 1,468,500 | — | — |
| 2021-08-16 | $12.75 | $20.78 | 1,349,300 | — | — |
| 2021-08-13 | $12.86 | $20.96 | 1,331,500 | — | — |
| 2021-08-12 | $12.87 | $20.98 | 905,300 | — | — |
| 2021-08-11 | $13.00 | $21.19 | 1,580,100 | — | — |
| 2021-08-10 | $12.77 | $20.82 | 1,307,400 | — | — |
| 2021-08-09 | $12.63 | $20.59 | 1,432,800 | — | — |
| 2021-08-06 | $12.79 | $20.85 | 1,625,000 | — | — |
| 2021-08-05 | $12.33 | $20.10 | 991,800 | — | — |
| 2021-08-04 | $12.08 | $19.69 | 1,357,500 | — | — |
| 2021-08-03 | $12.24 | $19.95 | 2,242,800 | — | — |
| 2021-08-02 | $11.99 | $19.54 | 1,280,000 | — | — |
| 2021-07-30 | $12.13 | $19.77 | 1,983,500 | — | — |
| 2021-07-29 | $12.38 | $20.18 | 1,709,900 | — | — |
| 2021-07-28 | $12.05 | $19.64 | 1,905,000 | — | — |
| 2021-07-27 | $11.91 | $19.41 | 1,489,400 | — | — |
| 2021-07-26 | $11.92 | $19.43 | 1,279,400 | — | — |
| 2021-07-23 | $11.76 | $19.17 | 1,717,000 | — | — |
| 2021-07-22 | $11.69 | $19.06 | 1,990,300 | — | — |
| 2021-07-21 | $11.95 | $19.48 | 2,131,800 | — | — |
| 2021-07-20 | $11.29 | $18.40 | 1,878,800 | — | — |
| 2021-07-19 | $10.99 | $17.91 | 2,506,300 | — | — |
| 2021-07-16 | $11.39 | $18.57 | 1,250,800 | — | — |
| 2021-07-15 | $11.72 | $19.10 | 1,758,400 | — | — |
| 2021-07-14 | $11.55 | $18.83 | 1,606,200 | — | — |
| 2021-07-13 | $11.63 | $18.96 | 1,358,300 | — | — |
| 2021-07-12 | $11.94 | $19.46 | 2,296,800 | — | — |
| 2021-07-09 | $11.83 | $19.28 | 2,773,000 | — | — |
| 2021-07-08 | $11.47 | $18.70 | 3,150,600 | — | — |
| 2021-07-07 | $11.50 | $18.75 | 1,856,800 | — | — |
| 2021-07-06 | $11.57 | $18.86 | 2,203,600 | — | — |
| 2021-07-02 | $12.06 | $19.66 | 1,764,300 | — | — |
| 2021-07-01 | $12.17 | $19.84 | 1,836,000 | — | — |
| 2021-06-30 | $11.92 | $19.43 | 1,135,600 | — | — |
| 2021-06-29 | $11.92 | $19.43 | 1,207,600 | — | — |
| 2021-06-28 | $12.10 | $19.72 | 2,151,200 | — | — |
| 2021-06-25 | $12.44 | $20.28 | 3,006,100 | — | — |
| 2021-06-24 | $12.19 | $19.87 | 1,370,600 | — | — |
| 2021-06-23 | $11.93 | $19.45 | 1,908,500 | — | — |
| 2021-06-22 | $11.88 | $19.37 | 1,248,400 | — | — |
| 2021-06-21 | $12.00 | $19.56 | 2,559,100 | — | — |
| 2021-06-18 | $11.57 | $18.86 | 6,474,900 | — | — |
| 2021-06-17 | $12.06 | $19.66 | 3,944,700 | — | — |
| 2021-06-16 | $12.80 | $20.87 | 3,123,900 | — | — |
| 2021-06-15 | $12.49 | $20.36 | 4,128,000 | — | — |
| 2021-06-14 | $12.34 | $20.12 | 2,100,700 | — | — |
| 2021-06-11 | $12.61 | $20.56 | 1,877,400 | — | — |
| 2021-06-10 | $12.56 | $20.47 | 1,451,300 | — | — |
| 2021-06-09 | $12.83 | $20.91 | 1,904,600 | — | — |
| 2021-06-08 | $12.97 | $21.14 | 1,993,200 | — | — |
| 2021-06-07 | $12.85 | $20.95 | 1,381,200 | — | — |
| 2021-06-04 | $12.78 | $20.83 | 1,207,800 | — | — |
| 2021-06-03 | $12.75 | $20.78 | 1,749,800 | — | — |
| 2021-06-02 | $12.63 | $20.59 | 1,365,400 | — | — |
| 2021-06-01 | $12.82 | $20.90 | 1,999,100 | — | — |
| 2021-05-28 | $12.79 | $20.85 | 1,254,900 | — | — |
| 2021-05-27 | $12.86 | $20.96 | 1,611,400 | — | — |
| 2021-05-26 | $12.60 | $20.54 | 1,447,600 | — | — |
| 2021-05-25 | $12.37 | $20.16 | 2,416,400 | — | — |
| 2021-05-24 | $12.79 | $20.73 | 1,857,900 | — | — |
| 2021-05-21 | $12.91 | $20.93 | 1,418,700 | — | — |
| 2021-05-20 | $12.80 | $20.75 | 1,621,600 | — | — |
| 2021-05-19 | $12.83 | $20.80 | 2,464,300 | — | — |
| 2021-05-18 | $12.86 | $20.85 | 1,180,000 | — | — |
| 2021-05-17 | $13.09 | $21.22 | 2,214,200 | — | — |
| 2021-05-14 | $13.03 | $21.12 | 1,265,200 | — | — |
| 2021-05-13 | $12.86 | $20.85 | 1,655,500 | — | — |
| 2021-05-12 | $12.38 | $20.07 | 1,476,600 | — | — |
| 2021-05-11 | $12.70 | $20.59 | 1,389,700 | — | — |
| 2021-05-10 | $12.67 | $20.54 | 2,417,900 | — | — |
| 2021-05-07 | $13.10 | $21.24 | 1,534,700 | — | — |
| 2021-05-06 | $13.14 | $21.30 | 1,937,200 | — | — |
| 2021-05-05 | $12.85 | $20.83 | 1,257,900 | — | — |
| 2021-05-04 | $12.72 | $20.62 | 1,760,300 | — | — |
| 2021-05-03 | $12.54 | $20.33 | 2,372,100 | — | — |
| 2021-04-30 | $12.57 | $20.38 | 2,149,100 | — | — |
| 2021-04-29 | $12.65 | $20.51 | 1,625,700 | — | — |
| 2021-04-28 | $12.42 | $20.14 | 1,064,900 | — | — |
| 2021-04-27 | $12.37 | $20.05 | 1,537,700 | — | — |
| 2021-04-26 | $12.10 | $19.62 | 2,306,200 | — | — |
| 2021-04-23 | $12.09 | $19.60 | 2,077,000 | — | — |
| 2021-04-22 | $11.54 | $18.71 | 1,621,100 | — | — |
| 2021-04-21 | $11.74 | $19.03 | 1,323,500 | — | — |
| 2021-04-20 | $11.29 | $18.30 | 1,902,500 | — | — |
| 2021-04-19 | $11.94 | $19.36 | 1,779,000 | — | — |
| 2021-04-16 | $12.01 | $19.47 | 1,862,000 | — | — |
| 2021-04-15 | $11.79 | $19.11 | 1,246,300 | — | — |
| 2021-04-14 | $11.68 | $18.94 | 1,088,700 | — | — |
| 2021-04-13 | $11.52 | $18.68 | 1,653,900 | — | — |
| 2021-04-12 | $11.70 | $18.97 | 2,033,000 | — | — |
| 2021-04-09 | $11.55 | $18.72 | 1,139,200 | — | — |
| 2021-04-08 | $11.50 | $18.64 | 2,058,500 | — | — |
| 2021-04-07 | $11.26 | $18.25 | 1,304,400 | — | — |
| 2021-04-06 | $11.35 | $18.40 | 1,260,200 | — | — |
| 2021-04-05 | $11.36 | $18.42 | 1,488,200 | — | — |
| 2021-04-01 | $11.43 | $18.53 | 2,038,500 | — | — |
| 2021-03-31 | $11.26 | $18.25 | 2,667,800 | — | — |
| 2021-03-30 | $11.12 | $18.03 | 1,598,100 | — | — |
| 2021-03-29 | $10.85 | $17.59 | 2,489,000 | — | — |
| 2021-03-26 | $11.27 | $18.27 | 2,126,600 | — | — |
| 2021-03-25 | $11.02 | $17.87 | 3,218,500 | — | — |
| 2021-03-24 | $10.87 | $17.62 | 2,077,200 | — | — |
| 2021-03-23 | $11.00 | $17.83 | 3,467,500 | — | — |
| 2021-03-22 | $11.52 | $18.68 | 2,602,100 | — | — |
| 2021-03-19 | $12.22 | $19.81 | 9,776,800 | — | — |
| 2021-03-18 | $12.04 | $19.52 | 2,642,300 | — | — |
| 2021-03-17 | $11.85 | $19.21 | 1,479,200 | — | — |
| 2021-03-16 | $11.77 | $19.08 | 1,624,800 | — | — |
| 2021-03-15 | $12.04 | $19.52 | 1,306,500 | — | — |
| 2021-03-12 | $12.11 | $19.63 | 2,071,700 | — | — |
| 2021-03-11 | $11.85 | $19.21 | 1,552,300 | — | — |
| 2021-03-10 | $11.64 | $18.87 | 3,144,700 | — | — |
| 2021-03-09 | $11.18 | $18.12 | 1,606,900 | — | — |
| 2021-03-08 | $11.45 | $18.56 | 1,600,200 | — | — |
| 2021-03-05 | $11.13 | $18.04 | 2,061,800 | — | — |
| 2021-03-04 | $10.95 | $17.75 | 2,982,200 | — | — |
| 2021-03-03 | $10.98 | $17.80 | 3,354,500 | — | — |
| 2021-03-02 | $10.77 | $17.46 | 2,127,300 | — | — |
| 2021-03-01 | $11.05 | $17.91 | 1,172,700 | — | — |
| 2021-02-26 | $10.49 | $17.01 | 1,643,800 | — | — |
| 2021-02-25 | $10.67 | $17.30 | 1,876,400 | — | — |
| 2021-02-24 | $11.06 | $17.82 | 2,327,200 | — | — |
| 2021-02-23 | $10.71 | $17.25 | 1,530,300 | — | — |
| 2021-02-22 | $10.41 | $16.77 | 1,836,200 | — | — |
| 2021-02-19 | $10.38 | $16.72 | 1,177,000 | — | — |
| 2021-02-18 | $10.23 | $16.48 | 1,186,100 | — | — |
| 2021-02-17 | $10.50 | $16.91 | 1,459,900 | — | — |
| 2021-02-16 | $10.40 | $16.75 | 1,420,600 | — | — |
| 2021-02-12 | $10.10 | $16.27 | 1,312,100 | — | — |
| 2021-02-11 | $9.89 | $15.93 | 1,598,800 | — | — |
| 2021-02-10 | $10.02 | $16.14 | 1,340,900 | — | — |
| 2021-02-09 | $9.95 | $16.03 | 1,242,400 | — | — |
| 2021-02-08 | $9.87 | $15.90 | 921,700 | — | — |
| 2021-02-05 | $9.66 | $15.56 | 1,256,000 | — | — |
| 2021-02-04 | $9.78 | $15.75 | 1,819,900 | — | — |
| 2021-02-03 | $9.47 | $15.26 | 2,230,500 | — | — |
| 2021-02-02 | $9.61 | $15.48 | 2,237,600 | — | — |
| 2021-02-01 | $9.37 | $15.09 | 1,756,900 | — | — |
| 2021-01-29 | $9.10 | $14.66 | 2,195,000 | — | — |
| 2021-01-28 | $9.62 | $15.50 | 3,291,800 | — | — |
| 2021-01-27 | $9.10 | $14.66 | 2,247,600 | — | — |
| 2021-01-26 | $9.45 | $15.22 | 2,056,000 | — | — |
| 2021-01-25 | $9.80 | $15.79 | 1,238,300 | — | — |
| 2021-01-22 | $10.06 | $16.21 | 2,032,600 | — | — |
| 2021-01-21 | $9.87 | $15.90 | 1,281,600 | — | — |
| 2021-01-20 | $10.07 | $16.22 | 1,013,300 | — | — |
| 2021-01-19 | $10.13 | $16.32 | 1,763,300 | — | — |
| 2021-01-15 | $10.13 | $16.32 | 2,391,800 | — | — |
| 2021-01-14 | $10.36 | $16.69 | 1,721,800 | — | — |
| 2021-01-13 | $10.13 | $16.32 | 1,300,700 | — | — |
| 2021-01-12 | $10.38 | $16.72 | 1,481,500 | — | — |
| 2021-01-11 | $10.11 | $16.29 | 1,241,000 | — | — |
| 2021-01-08 | $10.07 | $16.22 | 2,492,300 | — | — |
| 2021-01-07 | $10.08 | $16.24 | 2,438,600 | — | — |
| 2021-01-06 | $9.72 | $15.66 | 4,786,000 | — | — |
| 2021-01-05 | $9.08 | $14.63 | 1,313,700 | — | — |
| 2021-01-04 | $9.02 | $14.53 | 1,541,400 | — | — |