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
- 1994-03-18 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 | $13.81 | $13.81 | 1,985,325 | — | — |
| 2021-12-30 | $13.86 | $13.86 | 2,553,015 | — | — |
| 2021-12-29 | $13.83 | $13.83 | 2,252,715 | — | — |
| 2021-12-28 | $13.72 | $13.72 | 1,979,486 | — | — |
| 2021-12-27 | $13.72 | $13.72 | 3,370,315 | — | — |
| 2021-12-23 | $13.39 | $13.39 | 2,075,295 | — | — |
| 2021-12-22 | $13.25 | $13.25 | 3,382,523 | — | — |
| 2021-12-21 | $13.17 | $13.17 | 3,937,209 | — | — |
| 2021-12-20 | $12.80 | $12.80 | 6,104,200 | — | — |
| 2021-12-17 | $12.92 | $12.92 | 5,513,287 | — | — |
| 2021-12-16 | $12.61 | $12.61 | 7,847,613 | — | — |
| 2021-12-15 | $12.52 | $12.52 | 8,158,927 | — | — |
| 2021-12-14 | $12.60 | $12.60 | 2,884,898 | — | — |
| 2021-12-13 | $12.75 | $12.75 | 4,612,917 | — | — |
| 2021-12-10 | $13.03 | $13.03 | 2,696,066 | — | — |
| 2021-12-09 | $12.98 | $12.98 | 2,923,912 | — | — |
| 2021-12-08 | $13.14 | $13.14 | 3,819,770 | — | — |
| 2021-12-07 | $13.32 | $13.32 | 3,835,295 | — | — |
| 2021-12-06 | $12.79 | $12.79 | 2,960,670 | — | — |
| 2021-12-03 | $12.55 | $12.55 | 7,008,683 | — | — |
| 2021-12-02 | $13.08 | $13.08 | 4,999,340 | — | — |
| 2021-12-01 | $12.55 | $12.55 | 6,987,186 | — | — |
| 2021-11-30 | $12.89 | $12.89 | 5,987,159 | — | — |
| 2021-11-29 | $13.21 | $13.21 | 2,898,832 | — | — |
| 2021-11-26 | $13.23 | $13.23 | 6,921,897 | — | — |
| 2021-11-24 | $13.54 | $13.54 | 3,612,625 | — | — |
| 2021-11-23 | $13.43 | $13.43 | 8,164,235 | — | — |
| 2021-11-22 | $13.29 | $13.29 | 11,383,006 | — | — |
| 2021-11-19 | $13.40 | $13.40 | 9,720,010 | — | — |
| 2021-11-18 | $13.99 | $13.99 | 5,158,845 | — | — |
| 2021-11-17 | $14.62 | $14.62 | 3,495,716 | — | — |
| 2021-11-16 | $14.49 | $14.49 | 3,133,843 | — | — |
| 2021-11-15 | $14.29 | $14.29 | 5,252,797 | — | — |
| 2021-11-12 | $14.30 | $14.30 | 4,914,545 | — | — |
| 2021-11-11 | $13.78 | $13.78 | 3,051,171 | — | — |
| 2021-11-10 | $13.43 | $13.43 | 4,613,448 | — | — |
| 2021-11-09 | $13.38 | $13.38 | 3,214,658 | — | — |
| 2021-11-08 | $13.50 | $13.50 | 3,295,605 | — | — |
| 2021-11-05 | $13.73 | $13.73 | 5,352,720 | — | — |
| 2021-11-04 | $13.49 | $13.49 | 7,322,253 | — | — |
| 2021-11-03 | $13.44 | $13.44 | 18,045,210 | — | — |
| 2021-11-02 | $13.26 | $13.26 | 5,970,306 | — | — |
| 2021-11-01 | $13.31 | $13.31 | 10,192,952 | — | — |
| 2021-10-29 | $12.74 | $12.74 | 10,591,849 | — | — |
| 2021-10-28 | $12.92 | $12.92 | 16,026,975 | — | — |
| 2021-10-27 | $13.78 | $13.78 | 5,675,712 | — | — |
| 2021-10-26 | $14.11 | $14.11 | 2,682,531 | — | — |
| 2021-10-25 | $14.27 | $14.27 | 5,718,043 | — | — |
| 2021-10-22 | $14.07 | $14.07 | 3,052,233 | — | — |
| 2021-10-21 | $14.29 | $14.29 | 3,372,969 | — | — |
| 2021-10-20 | $14.17 | $14.17 | 2,568,143 | — | — |
| 2021-10-19 | $14.36 | $14.36 | 2,009,078 | — | — |
| 2021-10-18 | $14.36 | $14.36 | 2,033,362 | — | — |
| 2021-10-15 | $14.35 | $14.35 | 2,885,562 | — | — |
| 2021-10-14 | $14.30 | $14.30 | 3,131,057 | — | — |
| 2021-10-13 | $13.78 | $13.78 | 1,416,971 | — | — |
| 2021-10-12 | $13.86 | $13.86 | 2,013,192 | — | — |
| 2021-10-11 | $14.01 | $14.01 | 3,495,716 | — | — |
| 2021-10-08 | $14.12 | $14.12 | 2,326,496 | — | — |
| 2021-10-07 | $14.02 | $14.02 | 2,959,874 | — | — |
| 2021-10-06 | $13.59 | $13.59 | 6,035,992 | — | — |
| 2021-10-05 | $13.46 | $13.46 | 3,521,593 | — | — |
| 2021-10-04 | $13.44 | $13.44 | 2,751,933 | — | — |
| 2021-10-01 | $13.74 | $13.74 | 4,609,865 | — | — |
| 2021-09-30 | $13.32 | $13.32 | 3,094,829 | — | — |
| 2021-09-29 | $13.57 | $13.57 | 4,468,805 | — | — |
| 2021-09-28 | $13.99 | $13.99 | 4,792,461 | — | — |
| 2021-09-27 | $14.26 | $14.26 | 3,753,685 | — | — |
| 2021-09-24 | $14.35 | $14.35 | 3,357,974 | — | — |
| 2021-09-23 | $14.12 | $14.12 | 2,769,184 | — | — |
| 2021-09-22 | $13.85 | $13.85 | 3,851,883 | — | — |
| 2021-09-21 | $13.35 | $13.35 | 2,775,553 | — | — |
| 2021-09-20 | $13.40 | $13.40 | 4,879,379 | — | — |
| 2021-09-17 | $13.84 | $13.84 | 5,854,326 | — | — |
| 2021-09-16 | $14.18 | $14.18 | 2,634,360 | — | — |
| 2021-09-15 | $14.34 | $14.34 | 3,870,594 | — | — |
| 2021-09-14 | $13.99 | $13.99 | 7,150,141 | — | — |
| 2021-09-13 | $13.95 | $13.95 | 4,105,207 | — | — |
| 2021-09-10 | $13.68 | $13.68 | 2,391,652 | — | — |
| 2021-09-09 | $13.65 | $13.65 | 3,507,261 | — | — |
| 2021-09-08 | $13.84 | $13.84 | 4,428,730 | — | — |
| 2021-09-07 | $14.35 | $14.35 | 3,274,373 | — | — |
| 2021-09-03 | $14.46 | $14.46 | 4,484,862 | — | — |
| 2021-09-02 | $14.34 | $14.34 | 4,270,817 | — | — |
| 2021-09-01 | $14.01 | $14.01 | 3,842,063 | — | — |
| 2021-08-31 | $14.00 | $14.00 | 2,999,020 | — | — |
| 2021-08-30 | $14.12 | $14.12 | 2,319,729 | — | — |
| 2021-08-27 | $14.11 | $14.11 | 2,780,198 | — | — |
| 2021-08-26 | $13.71 | $13.71 | 2,068,130 | — | — |
| 2021-08-25 | $13.76 | $13.76 | 2,340,695 | — | — |
| 2021-08-24 | $13.61 | $13.61 | 3,032,195 | — | — |
| 2021-08-23 | $13.39 | $13.39 | 3,862,366 | — | — |
| 2021-08-20 | $13.34 | $13.34 | 4,156,031 | — | — |
| 2021-08-19 | $13.22 | $13.22 | 3,803,978 | — | — |
| 2021-08-18 | $13.36 | $13.36 | 3,655,487 | — | — |
| 2021-08-17 | $13.44 | $13.44 | 7,381,968 | — | — |
| 2021-08-16 | $13.81 | $13.81 | 5,005,975 | — | — |
| 2021-08-13 | $13.72 | $13.72 | 4,420,104 | — | — |
| 2021-08-12 | $13.64 | $13.64 | 4,218,798 | — | — |
| 2021-08-11 | $13.69 | $13.69 | 3,308,344 | — | — |
| 2021-08-10 | $13.62 | $13.62 | 3,533,934 | — | — |
| 2021-08-09 | $13.60 | $13.60 | 5,266,598 | — | — |
| 2021-08-06 | $13.41 | $13.41 | 4,786,356 | — | — |
| 2021-08-05 | $13.23 | $13.23 | 4,434,569 | — | — |
| 2021-08-04 | $13.31 | $13.31 | 6,703,341 | — | — |
| 2021-08-03 | $13.36 | $13.36 | 4,064,866 | — | — |
| 2021-08-02 | $13.44 | $13.44 | 5,338,786 | — | — |
| 2021-07-30 | $13.54 | $13.54 | 9,952,765 | — | — |
| 2021-07-29 | $13.19 | $13.19 | 10,571,678 | — | — |
| 2021-07-28 | $12.78 | $12.78 | 4,899,682 | — | — |
| 2021-07-27 | $12.42 | $12.42 | 6,384,330 | — | — |
| 2021-07-26 | $12.58 | $12.58 | 2,555,271 | — | — |
| 2021-07-23 | $12.54 | $12.54 | 2,568,143 | — | — |
| 2021-07-22 | $12.29 | $12.29 | 2,139,920 | — | — |
| 2021-07-21 | $12.49 | $12.49 | 2,414,742 | — | — |
| 2021-07-20 | $12.10 | $12.10 | 10,212,990 | — | — |
| 2021-07-19 | $11.86 | $11.86 | 6,694,184 | — | — |
| 2021-07-16 | $12.28 | $12.28 | 2,966,774 | — | — |
| 2021-07-15 | $12.62 | $12.62 | 2,663,289 | — | — |
| 2021-07-14 | $12.94 | $12.94 | 2,352,240 | — | — |
| 2021-07-13 | $12.97 | $12.97 | 2,387,538 | — | — |
| 2021-07-12 | $13.13 | $13.13 | 1,654,106 | — | — |
| 2021-07-09 | $13.11 | $13.11 | 1,852,625 | — | — |
| 2021-07-08 | $12.80 | $12.80 | 2,468,353 | — | — |
| 2021-07-07 | $13.06 | $13.06 | 1,874,918 | — | — |
| 2021-07-06 | $13.05 | $13.05 | 2,765,999 | — | — |
| 2021-07-02 | $13.47 | $13.47 | 2,199,635 | — | — |
| 2021-07-01 | $13.40 | $13.40 | 2,832,747 | — | — |
| 2021-06-30 | $13.47 | $13.47 | 2,352,904 | — | — |
| 2021-06-29 | $13.63 | $13.63 | 2,141,778 | — | — |
| 2021-06-28 | $13.47 | $13.47 | 3,000,480 | — | — |
| 2021-06-25 | $13.56 | $13.56 | 5,545,666 | — | — |
| 2021-06-24 | $13.23 | $13.23 | 2,760,425 | — | — |
| 2021-06-23 | $12.94 | $12.94 | 2,174,555 | — | — |
| 2021-06-22 | $12.90 | $12.90 | 4,492,293 | — | — |
| 2021-06-21 | $12.95 | $12.95 | 3,240,136 | — | — |
| 2021-06-18 | $12.68 | $12.68 | 10,304,819 | — | — |
| 2021-06-17 | $13.21 | $13.21 | 3,830,120 | — | — |
| 2021-06-16 | $13.37 | $13.37 | 3,400,570 | — | — |
| 2021-06-15 | $13.56 | $13.56 | 2,770,909 | — | — |
| 2021-06-14 | $13.77 | $13.77 | 2,242,365 | — | — |
| 2021-06-11 | $13.93 | $13.93 | 2,276,469 | — | — |
| 2021-06-10 | $13.96 | $13.96 | 3,116,592 | — | — |
| 2021-06-09 | $13.73 | $13.73 | 2,781,525 | — | — |
| 2021-06-08 | $13.99 | $13.99 | 2,414,742 | — | — |
| 2021-06-07 | $14.22 | $14.22 | 3,191,568 | — | — |
| 2021-06-04 | $14.28 | $14.28 | 3,888,774 | — | — |
| 2021-06-03 | $14.02 | $14.02 | 3,242,790 | — | — |
| 2021-06-02 | $13.99 | $13.99 | 4,593,145 | — | — |
| 2021-06-01 | $13.87 | $13.87 | 3,015,077 | — | — |
| 2021-05-28 | $13.77 | $13.77 | 3,000,612 | — | — |
| 2021-05-27 | $13.85 | $13.85 | 3,765,761 | — | — |
| 2021-05-26 | $13.62 | $13.62 | 6,081,376 | — | — |
| 2021-05-25 | $13.38 | $13.38 | 6,362,700 | — | — |
| 2021-05-24 | $13.64 | $13.64 | 5,005,577 | — | — |
| 2021-05-21 | $13.56 | $13.56 | 5,717,114 | — | — |
| 2021-05-20 | $13.50 | $13.50 | 6,500,840 | — | — |
| 2021-05-19 | $13.43 | $13.43 | 6,283,080 | — | — |
| 2021-05-18 | $13.13 | $13.13 | 8,332,631 | — | — |
| 2021-05-17 | $13.19 | $13.19 | 6,720,724 | — | — |
| 2021-05-14 | $13.20 | $13.20 | 5,315,829 | — | — |
| 2021-05-13 | $13.13 | $13.13 | 8,253,940 | — | — |
| 2021-05-12 | $12.60 | $12.60 | 15,438,053 | — | — |
| 2021-05-11 | $13.75 | $13.75 | 7,795,727 | — | — |
| 2021-05-10 | $13.83 | $13.83 | 7,913,963 | — | — |
| 2021-05-07 | $14.08 | $14.08 | 7,378,518 | — | — |
| 2021-05-06 | $13.74 | $13.74 | 7,251,392 | — | — |
| 2021-05-05 | $13.31 | $13.31 | 11,321,964 | — | — |
| 2021-05-04 | $12.80 | $12.80 | 6,317,184 | — | — |
| 2021-05-03 | $13.15 | $13.15 | 4,341,015 | — | — |
| 2021-04-30 | $13.11 | $13.11 | 4,007,540 | — | — |
| 2021-04-29 | $13.55 | $13.55 | 6,291,042 | — | — |
| 2021-04-28 | $13.73 | $13.73 | 7,606,497 | — | — |
| 2021-04-27 | $13.84 | $13.84 | 3,111,284 | — | — |
| 2021-04-26 | $13.79 | $13.79 | 3,069,218 | — | — |
| 2021-04-23 | $13.77 | $13.77 | 3,990,554 | — | — |
| 2021-04-22 | $13.61 | $13.61 | 3,543,886 | — | — |
| 2021-04-21 | $13.71 | $13.71 | 5,655,143 | — | — |
| 2021-04-20 | $13.49 | $13.49 | 6,385,126 | — | — |
| 2021-04-19 | $13.85 | $13.85 | 4,365,697 | — | — |
| 2021-04-16 | $13.99 | $13.99 | 5,484,889 | — | — |
| 2021-04-15 | $13.87 | $13.87 | 6,892,040 | — | — |
| 2021-04-14 | $13.63 | $13.63 | 5,144,514 | — | — |
| 2021-04-13 | $13.68 | $13.68 | 3,630,539 | — | — |
| 2021-04-12 | $13.87 | $13.87 | 6,385,391 | — | — |
| 2021-04-09 | $13.80 | $13.80 | 4,350,835 | — | — |
| 2021-04-08 | $13.86 | $13.86 | 3,085,540 | — | — |
| 2021-04-07 | $13.80 | $13.80 | 3,511,773 | — | — |
| 2021-04-06 | $13.95 | $13.95 | 4,061,549 | — | — |
| 2021-04-05 | $13.80 | $13.80 | 4,595,401 | — | — |
| 2021-04-01 | $13.83 | $13.83 | 6,879,832 | — | — |
| 2021-03-31 | $13.80 | $13.80 | 4,583,193 | — | — |
| 2021-03-30 | $13.43 | $13.43 | 5,430,084 | — | — |
| 2021-03-29 | $12.93 | $12.93 | 4,699,172 | — | — |
| 2021-03-26 | $13.19 | $13.19 | 8,114,605 | — | — |
| 2021-03-25 | $13.01 | $13.01 | 5,676,773 | — | — |
| 2021-03-24 | $12.70 | $12.70 | 7,253,647 | — | — |
| 2021-03-23 | $12.81 | $12.81 | 4,548,691 | — | — |
| 2021-03-22 | $13.41 | $13.41 | 4,663,742 | — | — |
| 2021-03-19 | $13.15 | $13.15 | 6,600,365 | — | — |
| 2021-03-18 | $13.09 | $13.09 | 3,857,854 | — | — |
| 2021-03-17 | $13.56 | $13.56 | 7,387,276 | — | — |
| 2021-03-16 | $13.65 | $13.65 | 5,879,539 | — | — |
| 2021-03-15 | $13.72 | $13.72 | 4,324,958 | — | — |
| 2021-03-12 | $13.65 | $13.65 | 2,573,318 | — | — |
| 2021-03-11 | $13.78 | $13.78 | 6,141,621 | — | — |
| 2021-03-10 | $13.26 | $13.26 | 12,119,491 | — | — |
| 2021-03-09 | $12.92 | $12.92 | 7,260,813 | — | — |
| 2021-03-08 | $12.36 | $12.36 | 6,632,611 | — | — |
| 2021-03-05 | $12.68 | $12.68 | 14,757,832 | — | — |
| 2021-03-04 | $12.96 | $12.96 | 7,784,978 | — | — |
| 2021-03-03 | $13.49 | $13.49 | 6,620,138 | — | — |
| 2021-03-02 | $13.86 | $13.86 | 4,814,091 | — | — |
| 2021-03-01 | $14.33 | $14.33 | 4,138,117 | — | — |
| 2021-02-26 | $13.71 | $13.71 | 6,199,877 | — | — |
| 2021-02-25 | $13.41 | $13.41 | 6,529,902 | — | — |
| 2021-02-24 | $14.08 | $14.08 | 4,266,703 | — | — |
| 2021-02-23 | $13.72 | $13.72 | 5,015,264 | — | — |
| 2021-02-22 | $13.94 | $13.94 | 5,252,531 | — | — |
| 2021-02-19 | $14.30 | $14.30 | 6,859,263 | — | — |
| 2021-02-18 | $14.33 | $14.33 | 5,202,636 | — | — |
| 2021-02-17 | $14.65 | $14.65 | 5,094,353 | — | — |
| 2021-02-16 | $14.96 | $14.96 | 7,750,609 | — | — |
| 2021-02-12 | $14.73 | $14.73 | 6,074,475 | — | — |
| 2021-02-11 | $14.48 | $14.48 | 5,273,631 | — | — |
| 2021-02-10 | $14.04 | $14.04 | 9,247,863 | — | — |
| 2021-02-09 | $14.42 | $14.42 | 7,469,418 | — | — |
| 2021-02-08 | $14.73 | $14.73 | 8,544,686 | — | — |
| 2021-02-05 | $14.12 | $14.12 | 4,787,020 | — | — |
| 2021-02-04 | $14.24 | $14.24 | 5,537,438 | — | — |
| 2021-02-03 | $13.86 | $13.86 | 5,170,390 | — | — |
| 2021-02-02 | $13.96 | $13.96 | 7,145,895 | — | — |
| 2021-02-01 | $13.72 | $13.72 | 7,904,408 | — | — |
| 2021-01-29 | $13.29 | $13.29 | 12,407,317 | — | — |
| 2021-01-28 | $13.92 | $13.92 | 15,750,959 | — | — |
| 2021-01-27 | $13.04 | $13.04 | 14,631,237 | — | — |
| 2021-01-26 | $13.96 | $13.96 | 7,846,153 | — | — |
| 2021-01-25 | $14.51 | $14.51 | 9,186,158 | — | — |
| 2021-01-22 | $14.73 | $14.73 | 7,072,247 | — | — |
| 2021-01-21 | $14.60 | $14.60 | 12,194,068 | — | — |
| 2021-01-20 | $13.93 | $13.93 | 6,239,156 | — | — |
| 2021-01-19 | $13.75 | $13.75 | 8,068,425 | — | — |
| 2021-01-15 | $13.66 | $13.66 | 9,522,419 | — | — |
| 2021-01-14 | $14.14 | $14.14 | 11,023,787 | — | — |
| 2021-01-13 | $13.99 | $13.99 | 11,987,720 | — | — |
| 2021-01-12 | $13.94 | $13.94 | 7,867,120 | — | — |
| 2021-01-11 | $14.04 | $14.04 | 7,386,480 | — | — |
| 2021-01-08 | $14.30 | $14.30 | 6,001,490 | — | — |
| 2021-01-07 | $14.51 | $14.51 | 7,089,365 | — | — |
| 2021-01-06 | $14.07 | $14.07 | 14,097,119 | — | — |
| 2021-01-05 | $13.43 | $13.43 | 6,168,029 | — | — |
| 2021-01-04 | $13.47 | $13.47 | 5,938,192 | — | — |