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
- 1981-06-09 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 | $13.75 | $14.15 | 34,900 | — | — |
| 2021-12-30 | $13.61 | $14.01 | 50,500 | — | — |
| 2021-12-29 | $13.77 | $14.17 | 16,600 | — | — |
| 2021-12-28 | $13.33 | $13.72 | 60,600 | — | — |
| 2021-12-27 | $13.10 | $13.48 | 46,000 | — | — |
| 2021-12-23 | $13.10 | $13.48 | 20,600 | — | — |
| 2021-12-22 | $12.85 | $13.22 | 66,300 | — | — |
| 2021-12-21 | $12.90 | $13.28 | 78,900 | — | — |
| 2021-12-20 | $12.80 | $13.17 | 15,900 | — | — |
| 2021-12-17 | $13.30 | $13.69 | 36,100 | — | — |
| 2021-12-16 | $13.34 | $13.73 | 34,900 | — | — |
| 2021-12-15 | $13.90 | $14.30 | 25,200 | — | — |
| 2021-12-14 | $14.23 | $14.64 | 70,300 | — | — |
| 2021-12-13 | $13.78 | $14.18 | 59,300 | — | — |
| 2021-12-10 | $14.03 | $14.44 | 20,300 | — | — |
| 2021-12-09 | $14.02 | $14.43 | 135,100 | — | — |
| 2021-12-08 | $15.30 | $15.75 | 14,100 | — | — |
| 2021-12-07 | $15.10 | $15.54 | 33,800 | — | — |
| 2021-12-06 | $14.70 | $15.13 | 17,600 | — | — |
| 2021-12-03 | $14.95 | $15.39 | 17,600 | — | — |
| 2021-12-02 | $15.04 | $15.48 | 24,800 | — | — |
| 2021-12-01 | $15.13 | $15.57 | 61,300 | — | — |
| 2021-11-30 | $15.15 | $15.59 | 89,300 | — | — |
| 2021-11-29 | $15.49 | $15.94 | 26,700 | — | — |
| 2021-11-26 | $16.19 | $16.66 | 42,400 | — | — |
| 2021-11-24 | $16.12 | $16.59 | 36,700 | — | — |
| 2021-11-23 | $15.98 | $16.45 | 79,000 | — | — |
| 2021-11-22 | $16.41 | $16.89 | 16,900 | — | — |
| 2021-11-19 | $16.78 | $17.27 | 22,000 | — | — |
| 2021-11-18 | $17.25 | $17.75 | 20,700 | — | — |
| 2021-11-17 | $17.25 | $17.75 | 30,100 | — | — |
| 2021-11-16 | $17.34 | $17.84 | 31,800 | — | — |
| 2021-11-15 | $17.14 | $17.64 | 29,500 | — | — |
| 2021-11-12 | $16.68 | $17.17 | 17,800 | — | — |
| 2021-11-11 | $16.70 | $17.19 | 7,100 | — | — |
| 2021-11-10 | $16.50 | $16.98 | 16,500 | — | — |
| 2021-11-09 | $16.98 | $17.47 | 16,100 | — | — |
| 2021-11-08 | $17.00 | $17.49 | 44,100 | — | — |
| 2021-11-05 | $16.27 | $16.74 | 12,900 | — | — |
| 2021-11-04 | $16.13 | $16.60 | 14,700 | — | — |
| 2021-11-03 | $16.20 | $16.67 | 16,700 | — | — |
| 2021-11-02 | $16.08 | $16.55 | 34,700 | — | — |
| 2021-11-01 | $16.31 | $16.78 | 63,400 | — | — |
| 2021-10-29 | $15.93 | $16.39 | 6,600 | — | — |
| 2021-10-28 | $16.17 | $16.64 | 13,100 | — | — |
| 2021-10-27 | $15.96 | $16.42 | 21,900 | — | — |
| 2021-10-26 | $16.09 | $16.56 | 23,600 | — | — |
| 2021-10-25 | $15.90 | $16.36 | 22,600 | — | — |
| 2021-10-22 | $15.98 | $16.45 | 21,200 | — | — |
| 2021-10-21 | $16.46 | $16.94 | 25,100 | — | — |
| 2021-10-20 | $16.52 | $17.00 | 27,500 | — | — |
| 2021-10-19 | $16.92 | $17.41 | 28,100 | — | — |
| 2021-10-18 | $17.14 | $17.64 | 136,700 | — | — |
| 2021-10-15 | $15.86 | $16.32 | 34,600 | — | — |
| 2021-10-14 | $15.84 | $16.30 | 88,400 | — | — |
| 2021-10-13 | $15.50 | $15.95 | 23,000 | — | — |
| 2021-10-12 | $15.51 | $15.96 | 14,100 | — | — |
| 2021-10-11 | $15.57 | $16.02 | 15,000 | — | — |
| 2021-10-08 | $15.60 | $16.05 | 23,500 | — | — |
| 2021-10-07 | $16.10 | $16.57 | 19,100 | — | — |
| 2021-10-06 | $15.81 | $16.27 | 33,400 | — | — |
| 2021-10-05 | $15.67 | $16.13 | 13,200 | — | — |
| 2021-10-04 | $15.43 | $15.88 | 33,100 | — | — |
| 2021-10-01 | $15.50 | $15.95 | 19,100 | — | — |
| 2021-09-30 | $15.49 | $15.94 | 41,200 | — | — |
| 2021-09-29 | $15.72 | $16.18 | 25,000 | — | — |
| 2021-09-28 | $15.72 | $16.18 | 31,800 | — | — |
| 2021-09-27 | $15.80 | $16.26 | 43,800 | — | — |
| 2021-09-24 | $15.26 | $15.70 | 4,600 | — | — |
| 2021-09-23 | $15.48 | $15.93 | 15,700 | — | — |
| 2021-09-22 | $15.24 | $15.68 | 45,900 | — | — |
| 2021-09-21 | $15.15 | $15.59 | 27,100 | — | — |
| 2021-09-20 | $15.13 | $15.57 | 36,800 | — | — |
| 2021-09-17 | $15.42 | $15.87 | 141,500 | — | — |
| 2021-09-16 | $15.50 | $15.95 | 139,100 | — | — |
| 2021-09-15 | $15.06 | $15.50 | 119,100 | — | — |
| 2021-09-14 | $15.39 | $15.84 | 17,600 | — | — |
| 2021-09-13 | $15.58 | $16.03 | 22,400 | — | — |
| 2021-09-10 | $15.61 | $16.06 | 21,800 | — | — |
| 2021-09-09 | $15.65 | $16.11 | 14,200 | — | — |
| 2021-09-08 | $15.83 | $16.29 | 31,600 | — | — |
| 2021-09-07 | $15.96 | $16.42 | 23,700 | — | — |
| 2021-09-03 | $16.17 | $16.64 | 27,300 | — | — |
| 2021-09-02 | $16.86 | $17.35 | 12,400 | — | — |
| 2021-09-01 | $16.60 | $17.08 | 18,100 | — | — |
| 2021-08-31 | $17.05 | $17.55 | 9,900 | — | — |
| 2021-08-30 | $17.27 | $17.77 | 8,800 | — | — |
| 2021-08-27 | $17.49 | $18.00 | 12,300 | — | — |
| 2021-08-26 | $17.46 | $17.97 | 8,200 | — | — |
| 2021-08-25 | $17.66 | $18.17 | 6,300 | — | — |
| 2021-08-24 | $17.72 | $18.24 | 20,000 | — | — |
| 2021-08-23 | $17.36 | $17.87 | 91,000 | — | — |
| 2021-08-20 | $17.29 | $17.79 | 5,300 | — | — |
| 2021-08-19 | $17.11 | $17.61 | 20,700 | — | — |
| 2021-08-18 | $17.54 | $18.05 | 10,700 | — | — |
| 2021-08-17 | $17.89 | $18.41 | 12,400 | — | — |
| 2021-08-16 | $18.27 | $18.80 | 33,900 | — | — |
| 2021-08-13 | $18.25 | $18.78 | 63,300 | — | — |
| 2021-08-12 | $18.15 | $18.68 | 33,300 | — | — |
| 2021-08-11 | $18.18 | $18.71 | 16,400 | — | — |
| 2021-08-10 | $17.79 | $18.31 | 14,300 | — | — |
| 2021-08-09 | $17.84 | $18.36 | 11,300 | — | — |
| 2021-08-06 | $18.02 | $18.54 | 15,500 | — | — |
| 2021-08-05 | $18.05 | $18.58 | 61,400 | — | — |
| 2021-08-04 | $18.01 | $18.53 | 64,100 | — | — |
| 2021-08-03 | $18.15 | $18.68 | 66,700 | — | — |
| 2021-08-02 | $18.16 | $18.69 | 23,700 | — | — |
| 2021-07-30 | $18.16 | $18.69 | 24,700 | — | — |
| 2021-07-29 | $18.11 | $18.64 | 101,800 | — | — |
| 2021-07-28 | $17.79 | $18.31 | 30,100 | — | — |
| 2021-07-27 | $17.74 | $18.26 | 36,600 | — | — |
| 2021-07-26 | $17.89 | $18.41 | 20,800 | — | — |
| 2021-07-23 | $17.93 | $18.45 | 42,700 | — | — |
| 2021-07-22 | $17.63 | $18.14 | 29,200 | — | — |
| 2021-07-21 | $17.89 | $18.41 | 22,300 | — | — |
| 2021-07-20 | $17.67 | $18.18 | 40,300 | — | — |
| 2021-07-19 | $17.32 | $17.82 | 48,800 | — | — |
| 2021-07-16 | $17.26 | $17.76 | 57,900 | — | — |
| 2021-07-15 | $17.11 | $17.61 | 47,900 | — | — |
| 2021-07-14 | $17.39 | $17.90 | 17,000 | — | — |
| 2021-07-13 | $17.77 | $18.29 | 41,300 | — | — |
| 2021-07-12 | $18.01 | $18.53 | 32,900 | — | — |
| 2021-07-09 | $18.00 | $18.52 | 34,000 | — | — |
| 2021-07-08 | $17.40 | $17.91 | 38,200 | — | — |
| 2021-07-07 | $17.81 | $18.33 | 42,100 | — | — |
| 2021-07-06 | $18.20 | $18.73 | 109,600 | — | — |
| 2021-07-02 | $18.86 | $19.41 | 39,400 | — | — |
| 2021-07-01 | $18.58 | $19.12 | 161,600 | — | — |
| 2021-06-30 | $18.64 | $19.18 | 43,200 | — | — |
| 2021-06-29 | $18.63 | $19.17 | 51,500 | — | — |
| 2021-06-28 | $18.82 | $19.37 | 101,700 | — | — |
| 2021-06-25 | $18.17 | $18.70 | 1,525,100 | — | — |
| 2021-06-24 | $17.92 | $18.44 | 88,200 | — | — |
| 2021-06-23 | $17.50 | $18.01 | 74,400 | — | — |
| 2021-06-22 | $17.59 | $18.10 | 77,100 | — | — |
| 2021-06-21 | $17.34 | $17.84 | 62,600 | — | — |
| 2021-06-18 | $17.24 | $17.74 | 87,200 | — | — |
| 2021-06-17 | $17.37 | $17.88 | 82,300 | — | — |
| 2021-06-16 | $17.74 | $18.26 | 59,800 | — | — |
| 2021-06-15 | $17.78 | $18.30 | 35,100 | — | — |
| 2021-06-14 | $17.94 | $18.46 | 71,300 | — | — |
| 2021-06-11 | $17.99 | $18.51 | 51,900 | — | — |
| 2021-06-10 | $18.27 | $18.80 | 39,500 | — | — |
| 2021-06-09 | $19.05 | $19.60 | 47,000 | — | — |
| 2021-06-08 | $19.36 | $19.92 | 49,900 | — | — |
| 2021-06-07 | $19.15 | $19.71 | 99,000 | — | — |
| 2021-06-04 | $18.70 | $19.24 | 47,800 | — | — |
| 2021-06-03 | $18.46 | $19.00 | 31,400 | — | — |
| 2021-06-02 | $18.30 | $18.83 | 51,000 | — | — |
| 2021-06-01 | $18.44 | $18.98 | 46,500 | — | — |
| 2021-05-28 | $17.99 | $18.51 | 50,100 | — | — |
| 2021-05-27 | $17.87 | $18.39 | 45,500 | — | — |
| 2021-05-26 | $17.62 | $18.13 | 39,500 | — | — |
| 2021-05-25 | $17.51 | $18.02 | 65,500 | — | — |
| 2021-05-24 | $18.02 | $18.54 | 75,700 | — | — |
| 2021-05-21 | $18.38 | $18.91 | 71,900 | — | — |
| 2021-05-20 | $17.85 | $18.37 | 75,600 | — | — |
| 2021-05-19 | $17.94 | $18.46 | 56,100 | — | — |
| 2021-05-18 | $18.20 | $18.73 | 115,000 | — | — |
| 2021-05-17 | $18.06 | $18.59 | 117,200 | — | — |
| 2021-05-14 | $17.90 | $18.42 | 98,400 | — | — |
| 2021-05-13 | $17.35 | $17.85 | 67,000 | — | — |
| 2021-05-12 | $16.74 | $17.23 | 101,300 | — | — |
| 2021-05-11 | $16.93 | $17.42 | 87,000 | — | — |
| 2021-05-10 | $16.76 | $17.25 | 127,800 | — | — |
| 2021-05-07 | $16.79 | $17.28 | 62,600 | — | — |
| 2021-05-06 | $16.56 | $17.04 | 75,500 | — | — |
| 2021-05-05 | $16.36 | $16.84 | 100,200 | — | — |
| 2021-05-04 | $16.29 | $16.76 | 112,200 | — | — |
| 2021-05-03 | $16.49 | $16.97 | 64,500 | — | — |
| 2021-04-30 | $16.14 | $16.61 | 66,800 | — | — |
| 2021-04-29 | $16.44 | $16.92 | 67,100 | — | — |
| 2021-04-28 | $16.28 | $16.75 | 73,800 | — | — |
| 2021-04-27 | $16.28 | $16.75 | 61,400 | — | — |
| 2021-04-26 | $16.08 | $16.55 | 100,300 | — | — |
| 2021-04-23 | $16.40 | $16.88 | 67,200 | — | — |
| 2021-04-22 | $16.06 | $16.53 | 99,800 | — | — |
| 2021-04-21 | $16.34 | $16.82 | 102,100 | — | — |
| 2021-04-20 | $16.29 | $16.76 | 117,600 | — | — |
| 2021-04-19 | $16.97 | $17.46 | 62,800 | — | — |
| 2021-04-16 | $17.31 | $17.81 | 72,000 | — | — |
| 2021-04-15 | $17.28 | $17.78 | 67,000 | — | — |
| 2021-04-14 | $17.27 | $17.77 | 81,200 | — | — |
| 2021-04-13 | $17.44 | $17.95 | 62,200 | — | — |
| 2021-04-12 | $17.75 | $18.27 | 58,300 | — | — |
| 2021-04-09 | $17.77 | $18.29 | 72,400 | — | — |
| 2021-04-08 | $17.81 | $18.33 | 67,700 | — | — |
| 2021-04-07 | $17.80 | $18.32 | 95,700 | — | — |
| 2021-04-06 | $18.09 | $18.62 | 87,700 | — | — |
| 2021-04-05 | $18.39 | $18.93 | 106,700 | — | — |
| 2021-04-01 | $18.00 | $18.52 | 79,700 | — | — |
| 2021-03-31 | $17.90 | $18.42 | 104,300 | — | — |
| 2021-03-30 | $17.79 | $18.31 | 100,100 | — | — |
| 2021-03-29 | $17.56 | $18.07 | 202,500 | — | — |
| 2021-03-26 | $17.01 | $17.50 | 160,500 | — | — |
| 2021-03-25 | $17.03 | $17.53 | 201,900 | — | — |
| 2021-03-24 | $17.15 | $17.65 | 142,400 | — | — |
| 2021-03-23 | $16.76 | $17.25 | 96,000 | — | — |
| 2021-03-22 | $17.72 | $18.24 | 76,700 | — | — |
| 2021-03-19 | $18.10 | $18.63 | 172,900 | — | — |
| 2021-03-18 | $18.25 | $18.78 | 93,800 | — | — |
| 2021-03-17 | $18.08 | $18.61 | 56,400 | — | — |
| 2021-03-16 | $18.36 | $18.89 | 78,300 | — | — |
| 2021-03-15 | $18.51 | $19.05 | 59,300 | — | — |
| 2021-03-12 | $19.25 | $19.81 | 64,300 | — | — |
| 2021-03-11 | $19.04 | $19.59 | 53,200 | — | — |
| 2021-03-10 | $18.90 | $19.45 | 63,600 | — | — |
| 2021-03-09 | $18.50 | $19.04 | 75,600 | — | — |
| 2021-03-08 | $18.25 | $18.78 | 118,700 | — | — |
| 2021-03-05 | $17.84 | $18.36 | 109,200 | — | — |
| 2021-03-04 | $17.11 | $17.61 | 59,400 | — | — |
| 2021-03-03 | $17.25 | $17.75 | 57,800 | — | — |
| 2021-03-02 | $16.84 | $17.33 | 46,700 | — | — |
| 2021-03-01 | $17.07 | $17.57 | 34,500 | — | — |
| 2021-02-26 | $16.95 | $17.44 | 76,000 | — | — |
| 2021-02-25 | $17.65 | $18.16 | 41,600 | — | — |
| 2021-02-24 | $17.79 | $18.31 | 34,400 | — | — |
| 2021-02-23 | $17.54 | $18.05 | 31,000 | — | — |
| 2021-02-22 | $17.53 | $18.04 | 43,600 | — | — |
| 2021-02-19 | $17.63 | $18.14 | 36,400 | — | — |
| 2021-02-18 | $17.58 | $18.09 | 45,300 | — | — |
| 2021-02-17 | $17.82 | $18.34 | 44,800 | — | — |
| 2021-02-16 | $17.39 | $17.90 | 54,500 | — | — |
| 2021-02-12 | $16.40 | $16.88 | 28,100 | — | — |
| 2021-02-11 | $16.43 | $16.91 | 33,600 | — | — |
| 2021-02-10 | $16.26 | $16.73 | 42,600 | — | — |
| 2021-02-09 | $16.59 | $17.07 | 43,500 | — | — |
| 2021-02-08 | $16.66 | $17.14 | 31,400 | — | — |
| 2021-02-05 | $16.52 | $17.00 | 45,800 | — | — |
| 2021-02-04 | $16.60 | $17.08 | 52,600 | — | — |
| 2021-02-03 | $15.95 | $16.41 | 61,900 | — | — |
| 2021-02-02 | $15.29 | $15.73 | 24,400 | — | — |
| 2021-02-01 | $15.15 | $15.59 | 61,600 | — | — |
| 2021-01-29 | $15.15 | $15.59 | 56,800 | — | — |
| 2021-01-28 | $15.12 | $15.56 | 44,600 | — | — |
| 2021-01-27 | $15.06 | $15.50 | 52,000 | — | — |
| 2021-01-26 | $15.11 | $15.55 | 35,700 | — | — |
| 2021-01-25 | $15.38 | $15.83 | 43,500 | — | — |
| 2021-01-22 | $15.55 | $16.00 | 31,900 | — | — |
| 2021-01-21 | $15.08 | $15.52 | 30,500 | — | — |
| 2021-01-20 | $15.08 | $15.52 | 29,500 | — | — |
| 2021-01-19 | $14.84 | $15.27 | 55,900 | — | — |
| 2021-01-15 | $15.01 | $15.45 | 54,500 | — | — |
| 2021-01-14 | $15.44 | $15.89 | 58,800 | — | — |
| 2021-01-13 | $15.50 | $15.95 | 54,500 | — | — |
| 2021-01-12 | $16.03 | $16.50 | 30,200 | — | — |
| 2021-01-11 | $15.92 | $16.38 | 61,000 | — | — |
| 2021-01-08 | $15.57 | $16.02 | 43,500 | — | — |
| 2021-01-07 | $16.00 | $16.47 | 98,100 | — | — |
| 2021-01-06 | $15.54 | $15.99 | 77,200 | — | — |
| 2021-01-05 | $14.86 | $15.29 | 180,400 | — | — |
| 2021-01-04 | $14.66 | $15.09 | 32,800 | — | — |