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
- 1993-03-17 to 2026-09-02
- 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 | $18.39 | $24.59 | 200 | — | — |
| 2021-12-30 | $18.68 | $24.97 | 300 | — | — |
| 2021-12-29 | $18.80 | $25.14 | 800 | — | — |
| 2021-12-28 | $18.79 | $25.12 | 0 | — | — |
| 2021-12-27 | $18.79 | $25.12 | 500 | — | — |
| 2021-12-23 | $18.81 | $25.15 | 1,400 | — | — |
| 2021-12-22 | $18.58 | $24.84 | 400 | — | — |
| 2021-12-21 | $18.06 | $24.15 | 400 | — | — |
| 2021-12-20 | $17.56 | $23.48 | 600 | — | — |
| 2021-12-17 | $18.64 | $24.92 | 2,200 | — | — |
| 2021-12-16 | $17.60 | $23.53 | 1,500 | — | — |
| 2021-12-15 | $17.40 | $23.26 | 5,100 | — | — |
| 2021-12-14 | $18.75 | $25.07 | 1,500 | — | — |
| 2021-12-13 | $19.26 | $25.64 | 1,600 | — | — |
| 2021-12-10 | $20.21 | $26.91 | 500 | — | — |
| 2021-12-09 | $20.25 | $26.96 | 1,900 | — | — |
| 2021-12-08 | $19.02 | $25.32 | 100 | — | — |
| 2021-12-07 | $19.56 | $26.04 | 500 | — | — |
| 2021-12-06 | $18.85 | $25.10 | 0 | — | — |
| 2021-12-03 | $18.85 | $25.10 | 2,400 | — | — |
| 2021-12-02 | $19.50 | $25.96 | 1,700 | — | — |
| 2021-12-01 | $19.98 | $26.60 | 300 | — | — |
| 2021-11-30 | $19.57 | $26.06 | 900 | — | — |
| 2021-11-29 | $19.75 | $26.30 | 200 | — | — |
| 2021-11-26 | $19.75 | $26.30 | 1,300 | — | — |
| 2021-11-24 | $20.01 | $26.64 | 400 | — | — |
| 2021-11-23 | $20.06 | $26.71 | 500 | — | — |
| 2021-11-22 | $19.86 | $26.44 | 400 | — | — |
| 2021-11-19 | $20.75 | $27.63 | 1,400 | — | — |
| 2021-11-18 | $20.75 | $27.63 | 300 | — | — |
| 2021-11-17 | $21.00 | $27.96 | 800 | — | — |
| 2021-11-16 | $21.45 | $28.56 | 1,300 | — | — |
| 2021-11-15 | $21.63 | $28.80 | 600 | — | — |
| 2021-11-12 | $21.51 | $28.64 | 400 | — | — |
| 2021-11-11 | $21.09 | $28.08 | 0 | — | — |
| 2021-11-10 | $21.09 | $28.08 | 1,600 | — | — |
| 2021-11-09 | $20.75 | $27.63 | 1,300 | — | — |
| 2021-11-08 | $22.52 | $29.98 | 300 | — | — |
| 2021-11-05 | $22.45 | $29.89 | 1,100 | — | — |
| 2021-11-04 | $23.05 | $30.69 | 0 | — | — |
| 2021-11-03 | $23.05 | $30.69 | 900 | — | — |
| 2021-11-02 | $22.13 | $29.46 | 900 | — | — |
| 2021-11-01 | $22.37 | $29.78 | 1,200 | — | — |
| 2021-10-29 | $22.39 | $29.81 | 2,100 | — | — |
| 2021-10-28 | $21.55 | $28.69 | 0 | — | — |
| 2021-10-27 | $21.55 | $28.69 | 300 | — | — |
| 2021-10-26 | $22.30 | $29.69 | 500 | — | — |
| 2021-10-25 | $22.00 | $29.29 | 0 | — | — |
| 2021-10-22 | $22.00 | $29.29 | 0 | — | — |
| 2021-10-21 | $22.00 | $29.29 | 200 | — | — |
| 2021-10-20 | $21.40 | $28.49 | 0 | — | — |
| 2021-10-19 | $21.40 | $28.49 | 0 | — | — |
| 2021-10-18 | $21.40 | $28.49 | 1,000 | — | — |
| 2021-10-15 | $21.55 | $28.69 | 200 | — | — |
| 2021-10-14 | $22.25 | $29.62 | 100 | — | — |
| 2021-10-13 | $22.25 | $29.62 | 200 | — | — |
| 2021-10-12 | $22.25 | $29.62 | 0 | — | — |
| 2021-10-11 | $22.25 | $29.62 | 500 | — | — |
| 2021-10-08 | $22.35 | $29.76 | 0 | — | — |
| 2021-10-07 | $22.35 | $29.76 | 0 | — | — |
| 2021-10-06 | $22.35 | $29.76 | 400 | — | — |
| 2021-10-05 | $22.35 | $29.76 | 300 | — | — |
| 2021-10-04 | $22.23 | $29.60 | 500 | — | — |
| 2021-10-01 | $21.37 | $28.45 | 500 | — | — |
| 2021-09-30 | $22.17 | $29.52 | 400 | — | — |
| 2021-09-29 | $21.37 | $28.45 | 0 | — | — |
| 2021-09-28 | $21.37 | $28.45 | 400 | — | — |
| 2021-09-27 | $20.90 | $27.83 | 1,000 | — | — |
| 2021-09-24 | $21.45 | $28.56 | 400 | — | — |
| 2021-09-23 | $21.36 | $28.44 | 200 | — | — |
| 2021-09-22 | $20.61 | $27.44 | 800 | — | — |
| 2021-09-21 | $19.53 | $26.00 | 600 | — | — |
| 2021-09-20 | $20.31 | $27.04 | 8,500 | — | — |
| 2021-09-17 | $19.60 | $26.10 | 1,300 | — | — |
| 2021-09-16 | $19.37 | $25.79 | 1,100 | — | — |
| 2021-09-15 | $18.29 | $24.35 | 600 | — | — |
| 2021-09-14 | $19.52 | $25.99 | 600 | — | — |
| 2021-09-13 | $19.35 | $25.66 | 500 | — | — |
| 2021-09-10 | $19.50 | $25.86 | 400 | — | — |
| 2021-09-09 | $19.20 | $25.46 | 1,400 | — | — |
| 2021-09-08 | $19.20 | $25.46 | 800 | — | — |
| 2021-09-07 | $19.23 | $25.50 | 2,700 | — | — |
| 2021-09-03 | $20.12 | $26.68 | 100 | — | — |
| 2021-09-02 | $20.58 | $27.29 | 700 | — | — |
| 2021-09-01 | $21.13 | $28.02 | 700 | — | — |
| 2021-08-31 | $20.42 | $27.08 | 5,400 | — | — |
| 2021-08-30 | $21.90 | $29.04 | 500 | — | — |
| 2021-08-27 | $20.17 | $26.74 | 600 | — | — |
| 2021-08-26 | $20.51 | $27.19 | 700 | — | — |
| 2021-08-25 | $19.71 | $26.13 | 0 | — | — |
| 2021-08-24 | $19.71 | $26.13 | 1,500 | — | — |
| 2021-08-23 | $20.38 | $27.02 | 0 | — | — |
| 2021-08-20 | $20.38 | $27.02 | 1,700 | — | — |
| 2021-08-19 | $19.35 | $25.66 | 300 | — | — |
| 2021-08-18 | $19.36 | $25.67 | 0 | — | — |
| 2021-08-17 | $19.36 | $25.67 | 800 | — | — |
| 2021-08-16 | $19.57 | $25.95 | 200 | — | — |
| 2021-08-13 | $19.48 | $25.83 | 0 | — | — |
| 2021-08-12 | $19.48 | $25.83 | 100 | — | — |
| 2021-08-11 | $19.86 | $26.33 | 200 | — | — |
| 2021-08-10 | $20.90 | $27.71 | 0 | — | — |
| 2021-08-09 | $20.90 | $27.71 | 0 | — | — |
| 2021-08-06 | $20.90 | $27.71 | 300 | — | — |
| 2021-08-05 | $20.00 | $26.52 | 500 | — | — |
| 2021-08-04 | $19.55 | $25.92 | 200 | — | — |
| 2021-08-03 | $19.54 | $25.91 | 1,200 | — | — |
| 2021-08-02 | $19.96 | $26.47 | 500 | — | — |
| 2021-07-30 | $19.46 | $25.80 | 1,300 | — | — |
| 2021-07-29 | $19.36 | $25.67 | 100 | — | — |
| 2021-07-28 | $19.55 | $25.92 | 0 | — | — |
| 2021-07-27 | $19.55 | $25.92 | 0 | — | — |
| 2021-07-26 | $19.55 | $25.92 | 400 | — | — |
| 2021-07-23 | $19.01 | $25.21 | 1,100 | — | — |
| 2021-07-22 | $19.09 | $25.31 | 500 | — | — |
| 2021-07-21 | $18.90 | $25.06 | 1,000 | — | — |
| 2021-07-20 | $18.37 | $24.36 | 2,800 | — | — |
| 2021-07-19 | $18.61 | $24.68 | 1,400 | — | — |
| 2021-07-16 | $20.07 | $26.61 | 300 | — | — |
| 2021-07-15 | $20.09 | $26.64 | 500 | — | — |
| 2021-07-14 | $20.44 | $27.10 | 2,800 | — | — |
| 2021-07-13 | $19.81 | $26.27 | 1,100 | — | — |
| 2021-07-12 | $20.01 | $26.53 | 2,800 | — | — |
| 2021-07-09 | $20.90 | $27.71 | 2,200 | — | — |
| 2021-07-08 | $20.41 | $27.06 | 3,600 | — | — |
| 2021-07-07 | $21.23 | $28.15 | 500 | — | — |
| 2021-07-06 | $21.34 | $28.30 | 3,300 | — | — |
| 2021-07-02 | $22.99 | $30.48 | 2,400 | — | — |
| 2021-07-01 | $22.00 | $29.17 | 3,400 | — | — |
| 2021-06-30 | $21.29 | $28.23 | 2,900 | — | — |
| 2021-06-29 | $22.18 | $29.41 | 100 | — | — |
| 2021-06-28 | $22.25 | $29.50 | 3,100 | — | — |
| 2021-06-25 | $21.39 | $28.36 | 1,200 | — | — |
| 2021-06-24 | $21.24 | $28.16 | 1,200 | — | — |
| 2021-06-23 | $21.10 | $27.98 | 1,600 | — | — |
| 2021-06-22 | $21.20 | $28.11 | 1,000 | — | — |
| 2021-06-21 | $21.24 | $28.16 | 400 | — | — |
| 2021-06-18 | $21.45 | $28.44 | 7,200 | — | — |
| 2021-06-17 | $20.96 | $27.79 | 1,000 | — | — |
| 2021-06-16 | $20.48 | $27.15 | 200 | — | — |
| 2021-06-15 | $21.07 | $27.94 | 1,400 | — | — |
| 2021-06-14 | $21.20 | $28.11 | 500 | — | — |
| 2021-06-11 | $20.58 | $27.18 | 500 | — | — |
| 2021-06-10 | $21.89 | $28.91 | 700 | — | — |
| 2021-06-09 | $20.65 | $27.27 | 300 | — | — |
| 2021-06-08 | $21.16 | $27.95 | 700 | — | — |
| 2021-06-07 | $20.93 | $27.64 | 600 | — | — |
| 2021-06-04 | $20.60 | $27.21 | 0 | — | — |
| 2021-06-03 | $20.60 | $27.21 | 300 | — | — |
| 2021-06-02 | $21.23 | $28.04 | 300 | — | — |
| 2021-06-01 | $21.27 | $28.09 | 1,100 | — | — |
| 2021-05-28 | $20.71 | $27.35 | 100 | — | — |
| 2021-05-27 | $20.77 | $27.43 | 3,100 | — | — |
| 2021-05-26 | $20.78 | $27.45 | 1,700 | — | — |
| 2021-05-25 | $20.70 | $27.34 | 2,200 | — | — |
| 2021-05-24 | $20.66 | $27.29 | 3,900 | — | — |
| 2021-05-21 | $20.35 | $26.88 | 1,600 | — | — |
| 2021-05-20 | $20.31 | $26.82 | 2,600 | — | — |
| 2021-05-19 | $19.88 | $26.26 | 500 | — | — |
| 2021-05-18 | $20.59 | $27.19 | 400 | — | — |
| 2021-05-17 | $20.64 | $27.26 | 400 | — | — |
| 2021-05-14 | $20.01 | $26.43 | 400 | — | — |
| 2021-05-13 | $19.95 | $26.35 | 1,000 | — | — |
| 2021-05-12 | $20.56 | $27.16 | 1,800 | — | — |
| 2021-05-11 | $20.94 | $27.66 | 400 | — | — |
| 2021-05-10 | $20.76 | $27.42 | 1,000 | — | — |
| 2021-05-07 | $20.60 | $27.21 | 1,900 | — | — |
| 2021-05-06 | $20.44 | $27.00 | 5,100 | — | — |
| 2021-05-05 | $20.34 | $26.86 | 1,100 | — | — |
| 2021-05-04 | $20.00 | $26.42 | 3,200 | — | — |
| 2021-05-03 | $21.06 | $27.82 | 10,600 | — | — |
| 2021-04-30 | $18.65 | $24.63 | 1,300 | — | — |
| 2021-04-29 | $18.75 | $24.76 | 0 | — | — |
| 2021-04-28 | $18.75 | $24.76 | 4,400 | — | — |
| 2021-04-27 | $19.30 | $25.49 | 200 | — | — |
| 2021-04-26 | $19.38 | $25.60 | 200 | — | — |
| 2021-04-23 | $18.76 | $24.78 | 100 | — | — |
| 2021-04-22 | $18.53 | $24.47 | 500 | — | — |
| 2021-04-21 | $18.15 | $23.97 | 1,300 | — | — |
| 2021-04-20 | $18.00 | $23.77 | 600 | — | — |
| 2021-04-19 | $18.45 | $24.37 | 4,100 | — | — |
| 2021-04-16 | $18.24 | $24.09 | 1,300 | — | — |
| 2021-04-15 | $18.15 | $23.97 | 1,700 | — | — |
| 2021-04-14 | $18.27 | $24.13 | 0 | — | — |
| 2021-04-13 | $18.27 | $24.13 | 0 | — | — |
| 2021-04-12 | $18.27 | $24.13 | 1,600 | — | — |
| 2021-04-09 | $18.37 | $24.26 | 1,200 | — | — |
| 2021-04-08 | $18.24 | $24.09 | 200 | — | — |
| 2021-04-07 | $18.34 | $24.22 | 300 | — | — |
| 2021-04-06 | $18.68 | $24.67 | 200 | — | — |
| 2021-04-05 | $18.02 | $23.80 | 400 | — | — |
| 2021-04-01 | $17.95 | $23.71 | 300 | — | — |
| 2021-03-31 | $17.41 | $22.99 | 400 | — | — |
| 2021-03-30 | $17.84 | $23.56 | 600 | — | — |
| 2021-03-29 | $16.99 | $22.44 | 1,600 | — | — |
| 2021-03-26 | $16.68 | $22.03 | 4,300 | — | — |
| 2021-03-25 | $17.67 | $23.34 | 700 | — | — |
| 2021-03-24 | $17.71 | $23.39 | 200 | — | — |
| 2021-03-23 | $18.17 | $24.00 | 500 | — | — |
| 2021-03-22 | $18.71 | $24.71 | 200 | — | — |
| 2021-03-19 | $19.26 | $25.44 | 500 | — | — |
| 2021-03-18 | $19.58 | $25.86 | 200 | — | — |
| 2021-03-17 | $18.85 | $24.90 | 700 | — | — |
| 2021-03-16 | $19.00 | $25.09 | 100 | — | — |
| 2021-03-15 | $19.06 | $25.17 | 600 | — | — |
| 2021-03-12 | $19.50 | $25.76 | 800 | — | — |
| 2021-03-11 | $18.61 | $24.47 | 400 | — | — |
| 2021-03-10 | $18.10 | $23.80 | 600 | — | — |
| 2021-03-09 | $18.97 | $24.95 | 400 | — | — |
| 2021-03-08 | $18.11 | $23.82 | 0 | — | — |
| 2021-03-05 | $18.11 | $23.82 | 0 | — | — |
| 2021-03-04 | $18.11 | $23.82 | 500 | — | — |
| 2021-03-03 | $18.48 | $24.30 | 1,200 | — | — |
| 2021-03-02 | $18.13 | $23.84 | 600 | — | — |
| 2021-03-01 | $17.57 | $23.11 | 1,500 | — | — |
| 2021-02-26 | $17.68 | $23.25 | 600 | — | — |
| 2021-02-25 | $18.07 | $23.76 | 300 | — | — |
| 2021-02-24 | $18.99 | $24.97 | 300 | — | — |
| 2021-02-23 | $18.73 | $24.63 | 1,300 | — | — |
| 2021-02-22 | $17.73 | $23.32 | 200 | — | — |
| 2021-02-19 | $17.38 | $22.86 | 400 | — | — |
| 2021-02-18 | $17.24 | $22.67 | 500 | — | — |
| 2021-02-17 | $17.73 | $23.32 | 200 | — | — |
| 2021-02-16 | $17.73 | $23.32 | 900 | — | — |
| 2021-02-12 | $17.55 | $23.08 | 400 | — | — |
| 2021-02-11 | $17.30 | $22.75 | 400 | — | — |
| 2021-02-10 | $17.18 | $22.59 | 400 | — | — |
| 2021-02-09 | $17.24 | $22.67 | 700 | — | — |
| 2021-02-08 | $17.20 | $22.62 | 2,000 | — | — |
| 2021-02-05 | $17.73 | $23.32 | 200 | — | — |
| 2021-02-04 | $17.51 | $23.03 | 1,500 | — | — |
| 2021-02-03 | $17.22 | $22.65 | 0 | — | — |
| 2021-02-02 | $17.22 | $22.65 | 300 | — | — |
| 2021-02-01 | $17.46 | $22.96 | 1,100 | — | — |
| 2021-01-29 | $16.50 | $21.70 | 800 | — | — |
| 2021-01-28 | $17.93 | $23.58 | 400 | — | — |
| 2021-01-27 | $17.59 | $23.13 | 200 | — | — |
| 2021-01-26 | $16.54 | $21.75 | 400 | — | — |
| 2021-01-25 | $16.46 | $21.65 | 900 | — | — |
| 2021-01-22 | $16.44 | $21.62 | 300 | — | — |
| 2021-01-21 | $16.75 | $22.03 | 1,500 | — | — |
| 2021-01-20 | $16.70 | $21.96 | 1,100 | — | — |
| 2021-01-19 | $17.03 | $22.40 | 500 | — | — |
| 2021-01-15 | $16.50 | $21.70 | 200 | — | — |
| 2021-01-14 | $16.50 | $21.70 | 1,500 | — | — |
| 2021-01-13 | $16.50 | $21.70 | 300 | — | — |
| 2021-01-12 | $17.04 | $22.41 | 400 | — | — |
| 2021-01-11 | $16.50 | $21.70 | 300 | — | — |
| 2021-01-08 | $18.10 | $23.80 | 0 | — | — |
| 2021-01-07 | $18.10 | $23.80 | 400 | — | — |
| 2021-01-06 | $17.29 | $22.74 | 3,000 | — | — |
| 2021-01-05 | $16.35 | $21.50 | 200 | — | — |
| 2021-01-04 | $16.71 | $21.98 | 0 | — | — |