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
- 1994-05-18 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 | $13.92 | $31.94 | 1,261,400 | — | — |
| 2021-12-30 | $13.88 | $31.85 | 2,075,300 | — | — |
| 2021-12-29 | $13.89 | $31.87 | 2,567,100 | — | — |
| 2021-12-28 | $13.86 | $31.81 | 10,260,000 | — | — |
| 2021-12-27 | $13.91 | $31.92 | 5,711,100 | — | — |
| 2021-12-23 | $13.80 | $31.67 | 2,212,600 | — | — |
| 2021-12-22 | $13.74 | $31.53 | 1,948,400 | — | — |
| 2021-12-21 | $13.67 | $31.37 | 9,893,800 | — | — |
| 2021-12-20 | $13.36 | $30.66 | 8,063,200 | — | — |
| 2021-12-17 | $13.32 | $30.57 | 5,055,200 | — | — |
| 2021-12-16 | $13.73 | $31.51 | 4,043,800 | — | — |
| 2021-12-15 | $13.74 | $31.53 | 3,184,400 | — | — |
| 2021-12-14 | $13.63 | $31.28 | 3,445,000 | — | — |
| 2021-12-13 | $13.64 | $31.30 | 3,505,300 | — | — |
| 2021-12-10 | $13.87 | $31.83 | 2,651,300 | — | — |
| 2021-12-09 | $13.86 | $31.81 | 2,130,700 | — | — |
| 2021-12-08 | $14.22 | $32.63 | 2,500,600 | — | — |
| 2021-12-07 | $14.19 | $32.56 | 2,379,100 | — | — |
| 2021-12-06 | $14.08 | $32.31 | 3,627,100 | — | — |
| 2021-12-03 | $13.78 | $31.62 | 4,681,500 | — | — |
| 2021-12-02 | $14.06 | $32.26 | 3,517,300 | — | — |
| 2021-12-01 | $13.66 | $31.35 | 3,941,600 | — | — |
| 2021-11-30 | $13.77 | $31.60 | 5,114,700 | — | — |
| 2021-11-29 | $13.75 | $31.55 | 3,199,700 | — | — |
| 2021-11-26 | $13.76 | $31.58 | 3,466,200 | — | — |
| 2021-11-24 | $14.57 | $33.43 | 1,967,200 | — | — |
| 2021-11-23 | $14.72 | $33.78 | 2,606,900 | — | — |
| 2021-11-22 | $14.64 | $33.60 | 2,380,300 | — | — |
| 2021-11-19 | $14.45 | $33.16 | 3,035,800 | — | — |
| 2021-11-18 | $15.06 | $34.56 | 2,400,400 | — | — |
| 2021-11-17 | $14.89 | $34.17 | 1,656,100 | — | — |
| 2021-11-16 | $14.89 | $34.17 | 2,459,800 | — | — |
| 2021-11-15 | $15.16 | $34.79 | 1,879,200 | — | — |
| 2021-11-12 | $15.19 | $34.86 | 2,562,700 | — | — |
| 2021-11-11 | $15.17 | $34.81 | 1,817,100 | — | — |
| 2021-11-10 | $15.17 | $34.81 | 2,274,000 | — | — |
| 2021-11-09 | $15.18 | $34.83 | 2,465,300 | — | — |
| 2021-11-08 | $15.24 | $34.97 | 2,723,800 | — | — |
| 2021-11-05 | $15.30 | $35.11 | 3,247,200 | — | — |
| 2021-11-04 | $15.37 | $35.27 | 3,522,900 | — | — |
| 2021-11-03 | $15.63 | $35.87 | 2,181,600 | — | — |
| 2021-11-02 | $15.43 | $35.41 | 2,803,500 | — | — |
| 2021-11-01 | $15.57 | $35.73 | 2,757,400 | — | — |
| 2021-10-29 | $15.13 | $34.72 | 2,190,200 | — | — |
| 2021-10-28 | $15.32 | $35.16 | 2,235,900 | — | — |
| 2021-10-27 | $15.16 | $34.79 | 2,499,800 | — | — |
| 2021-10-26 | $15.24 | $34.97 | 2,466,500 | — | — |
| 2021-10-25 | $15.28 | $35.06 | 1,951,400 | — | — |
| 2021-10-22 | $15.31 | $35.13 | 2,405,600 | — | — |
| 2021-10-21 | $15.26 | $35.02 | 2,725,000 | — | — |
| 2021-10-20 | $15.31 | $35.13 | 2,364,700 | — | — |
| 2021-10-19 | $15.17 | $34.81 | 2,582,300 | — | — |
| 2021-10-18 | $15.06 | $34.56 | 2,233,900 | — | — |
| 2021-10-15 | $15.10 | $34.65 | 3,763,100 | — | — |
| 2021-10-14 | $14.85 | $34.08 | 2,117,000 | — | — |
| 2021-10-13 | $14.63 | $33.57 | 2,167,200 | — | — |
| 2021-10-12 | $14.68 | $33.69 | 2,682,000 | — | — |
| 2021-10-11 | $14.66 | $33.64 | 1,915,100 | — | — |
| 2021-10-08 | $14.65 | $33.62 | 3,523,400 | — | — |
| 2021-10-07 | $14.52 | $33.32 | 2,974,400 | — | — |
| 2021-10-06 | $14.45 | $33.16 | 4,371,000 | — | — |
| 2021-10-05 | $14.45 | $33.16 | 3,478,800 | — | — |
| 2021-10-04 | $14.10 | $32.36 | 3,682,700 | — | — |
| 2021-10-01 | $14.63 | $32.28 | 4,944,800 | — | — |
| 2021-09-30 | $14.49 | $31.97 | 3,929,100 | — | — |
| 2021-09-29 | $14.70 | $32.43 | 2,982,500 | — | — |
| 2021-09-28 | $14.39 | $31.75 | 4,290,600 | — | — |
| 2021-09-27 | $14.58 | $32.17 | 4,013,300 | — | — |
| 2021-09-24 | $14.01 | $30.91 | 2,063,300 | — | — |
| 2021-09-23 | $13.93 | $30.74 | 2,151,100 | — | — |
| 2021-09-22 | $13.53 | $29.85 | 3,172,600 | — | — |
| 2021-09-21 | $13.22 | $29.17 | 3,417,200 | — | — |
| 2021-09-20 | $13.20 | $29.13 | 4,609,700 | — | — |
| 2021-09-17 | $13.71 | $30.25 | 3,806,300 | — | — |
| 2021-09-16 | $13.94 | $30.76 | 4,273,300 | — | — |
| 2021-09-15 | $13.80 | $30.45 | 3,404,100 | — | — |
| 2021-09-14 | $13.83 | $30.52 | 3,141,000 | — | — |
| 2021-09-13 | $13.95 | $30.78 | 3,300,600 | — | — |
| 2021-09-10 | $13.68 | $30.18 | 2,424,000 | — | — |
| 2021-09-09 | $13.81 | $30.47 | 2,298,500 | — | — |
| 2021-09-08 | $13.76 | $30.36 | 1,878,800 | — | — |
| 2021-09-07 | $13.91 | $30.69 | 2,310,700 | — | — |
| 2021-09-03 | $14.03 | $30.96 | 1,748,300 | — | — |
| 2021-09-02 | $13.98 | $30.85 | 1,904,400 | — | — |
| 2021-09-01 | $14.02 | $30.93 | 2,750,600 | — | — |
| 2021-08-31 | $13.78 | $30.40 | 2,642,900 | — | — |
| 2021-08-30 | $13.68 | $30.18 | 2,188,100 | — | — |
| 2021-08-27 | $13.82 | $30.49 | 1,657,500 | — | — |
| 2021-08-26 | $13.64 | $30.10 | 2,523,800 | — | — |
| 2021-08-25 | $13.72 | $30.27 | 2,599,900 | — | — |
| 2021-08-24 | $13.53 | $29.85 | 2,106,500 | — | — |
| 2021-08-23 | $13.41 | $29.59 | 2,921,500 | — | — |
| 2021-08-20 | $13.34 | $29.43 | 2,689,600 | — | — |
| 2021-08-19 | $13.21 | $29.15 | 4,288,600 | — | — |
| 2021-08-18 | $13.35 | $29.46 | 4,734,300 | — | — |
| 2021-08-17 | $13.44 | $29.65 | 5,310,700 | — | — |
| 2021-08-16 | $13.75 | $30.34 | 3,895,000 | — | — |
| 2021-08-13 | $13.80 | $30.45 | 4,220,300 | — | — |
| 2021-08-12 | $13.66 | $30.14 | 2,888,200 | — | — |
| 2021-08-11 | $13.73 | $30.29 | 3,255,200 | — | — |
| 2021-08-10 | $13.54 | $29.88 | 4,646,400 | — | — |
| 2021-08-09 | $13.54 | $29.88 | 3,937,500 | — | — |
| 2021-08-06 | $13.58 | $29.96 | 5,484,300 | — | — |
| 2021-08-05 | $13.15 | $29.01 | 3,876,300 | — | — |
| 2021-08-04 | $12.98 | $28.64 | 4,435,900 | — | — |
| 2021-08-03 | $13.02 | $28.73 | 6,465,900 | — | — |
| 2021-08-02 | $12.74 | $28.11 | 5,435,000 | — | — |
| 2021-07-30 | $12.80 | $28.24 | 3,877,100 | — | — |
| 2021-07-29 | $13.00 | $28.68 | 4,250,100 | — | — |
| 2021-07-28 | $12.76 | $28.15 | 4,389,400 | — | — |
| 2021-07-27 | $12.63 | $27.87 | 4,754,900 | — | — |
| 2021-07-26 | $12.88 | $28.42 | 5,841,800 | — | — |
| 2021-07-23 | $12.34 | $27.23 | 4,561,300 | — | — |
| 2021-07-22 | $12.29 | $27.12 | 4,179,200 | — | — |
| 2021-07-21 | $12.52 | $27.62 | 5,440,400 | — | — |
| 2021-07-20 | $12.10 | $26.70 | 5,516,900 | — | — |
| 2021-07-19 | $11.88 | $26.21 | 5,473,900 | — | — |
| 2021-07-16 | $12.26 | $27.05 | 3,838,500 | — | — |
| 2021-07-15 | $12.59 | $27.78 | 4,098,200 | — | — |
| 2021-07-14 | $12.76 | $28.15 | 4,129,000 | — | — |
| 2021-07-13 | $12.63 | $27.87 | 3,676,900 | — | — |
| 2021-07-12 | $12.93 | $28.53 | 3,561,600 | — | — |
| 2021-07-09 | $13.01 | $28.71 | 3,872,000 | — | — |
| 2021-07-08 | $12.48 | $27.54 | 6,131,500 | — | — |
| 2021-07-07 | $12.83 | $28.31 | 4,144,500 | — | — |
| 2021-07-06 | $12.95 | $28.57 | 3,071,600 | — | — |
| 2021-07-02 | $13.20 | $29.13 | 2,259,800 | — | — |
| 2021-07-01 | $13.44 | $29.65 | 2,527,500 | — | — |
| 2021-06-30 | $13.24 | $29.21 | 3,499,100 | — | — |
| 2021-06-29 | $13.26 | $29.26 | 3,950,000 | — | — |
| 2021-06-28 | $13.20 | $29.13 | 4,161,600 | — | — |
| 2021-06-25 | $13.49 | $29.77 | 3,325,500 | — | — |
| 2021-06-24 | $13.43 | $29.63 | 2,908,800 | — | — |
| 2021-06-23 | $13.30 | $29.35 | 2,142,700 | — | — |
| 2021-06-22 | $13.32 | $29.39 | 5,660,700 | — | — |
| 2021-06-21 | $13.27 | $29.28 | 3,782,800 | — | — |
| 2021-06-18 | $12.97 | $28.62 | 8,505,500 | — | — |
| 2021-06-17 | $13.26 | $29.26 | 5,509,700 | — | — |
| 2021-06-16 | $13.67 | $30.16 | 4,623,200 | — | — |
| 2021-06-15 | $13.70 | $30.23 | 3,138,200 | — | — |
| 2021-06-14 | $13.60 | $30.01 | 3,636,900 | — | — |
| 2021-06-11 | $13.49 | $29.77 | 3,655,300 | — | — |
| 2021-06-10 | $13.37 | $29.50 | 3,125,800 | — | — |
| 2021-06-09 | $13.41 | $29.59 | 4,596,400 | — | — |
| 2021-06-08 | $13.70 | $30.23 | 7,526,400 | — | — |
| 2021-06-07 | $13.79 | $30.43 | 4,002,700 | — | — |
| 2021-06-04 | $13.89 | $30.65 | 4,483,100 | — | — |
| 2021-06-03 | $14.09 | $31.09 | 3,131,300 | — | — |
| 2021-06-02 | $14.12 | $31.16 | 5,185,400 | — | — |
| 2021-06-01 | $14.21 | $31.35 | 4,871,700 | — | — |
| 2021-05-28 | $13.97 | $30.82 | 4,608,100 | — | — |
| 2021-05-27 | $14.00 | $30.89 | 7,206,900 | — | — |
| 2021-05-26 | $13.53 | $29.85 | 3,856,000 | — | — |
| 2021-05-25 | $13.45 | $29.68 | 6,451,200 | — | — |
| 2021-05-24 | $13.59 | $29.99 | 3,811,600 | — | — |
| 2021-05-21 | $13.51 | $29.81 | 4,070,800 | — | — |
| 2021-05-20 | $13.35 | $29.46 | 4,766,600 | — | — |
| 2021-05-19 | $13.33 | $29.41 | 6,840,500 | — | — |
| 2021-05-18 | $13.39 | $29.54 | 4,814,200 | — | — |
| 2021-05-17 | $13.32 | $29.39 | 6,309,700 | — | — |
| 2021-05-14 | $13.33 | $29.41 | 4,660,500 | — | — |
| 2021-05-13 | $12.87 | $28.40 | 7,239,100 | — | — |
| 2021-05-12 | $12.82 | $28.29 | 6,002,400 | — | — |
| 2021-05-11 | $13.09 | $28.88 | 7,057,200 | — | — |
| 2021-05-10 | $13.19 | $29.10 | 7,288,900 | — | — |
| 2021-05-07 | $13.27 | $29.28 | 6,264,400 | — | — |
| 2021-05-06 | $13.10 | $28.90 | 4,954,800 | — | — |
| 2021-05-05 | $13.05 | $28.79 | 4,441,400 | — | — |
| 2021-05-04 | $12.80 | $28.24 | 5,090,100 | — | — |
| 2021-05-03 | $12.90 | $28.46 | 3,740,200 | — | — |
| 2021-04-30 | $12.74 | $28.11 | 4,774,900 | — | — |
| 2021-04-29 | $13.07 | $28.84 | 5,354,900 | — | — |
| 2021-04-28 | $12.87 | $28.40 | 4,380,200 | — | — |
| 2021-04-27 | $12.80 | $28.24 | 4,645,400 | — | — |
| 2021-04-26 | $12.62 | $27.85 | 6,505,700 | — | — |
| 2021-04-23 | $12.35 | $27.25 | 5,641,600 | — | — |
| 2021-04-22 | $12.02 | $26.52 | 5,873,000 | — | — |
| 2021-04-21 | $12.29 | $27.12 | 5,170,500 | — | — |
| 2021-04-20 | $12.18 | $26.87 | 5,355,200 | — | — |
| 2021-04-19 | $12.56 | $27.71 | 4,049,500 | — | — |
| 2021-04-16 | $12.63 | $27.87 | 7,004,600 | — | — |
| 2021-04-15 | $12.46 | $27.49 | 4,838,200 | — | — |
| 2021-04-14 | $12.48 | $27.54 | 7,078,200 | — | — |
| 2021-04-13 | $12.26 | $27.05 | 4,620,500 | — | — |
| 2021-04-12 | $12.36 | $27.27 | 3,929,400 | — | — |
| 2021-04-09 | $12.38 | $27.32 | 7,455,200 | — | — |
| 2021-04-08 | $12.42 | $27.40 | 5,910,200 | — | — |
| 2021-04-07 | $12.50 | $27.58 | 6,548,100 | — | — |
| 2021-04-06 | $12.38 | $27.32 | 4,922,500 | — | — |
| 2021-04-05 | $12.44 | $27.45 | 4,965,500 | — | — |
| 2021-04-01 | $12.32 | $27.18 | 7,506,100 | — | — |
| 2021-03-31 | $12.23 | $26.98 | 8,072,400 | — | — |
| 2021-03-30 | $12.31 | $27.16 | 9,761,600 | — | — |
| 2021-03-29 | $11.89 | $26.23 | 6,480,100 | — | — |
| 2021-03-26 | $12.01 | $26.50 | 8,159,600 | — | — |
| 2021-03-25 | $12.05 | $26.59 | 8,556,600 | — | — |
| 2021-03-24 | $11.85 | $26.15 | 6,009,300 | — | — |
| 2021-03-23 | $11.64 | $25.68 | 6,587,500 | — | — |
| 2021-03-22 | $12.00 | $26.48 | 8,431,800 | — | — |
| 2021-03-19 | $12.30 | $27.14 | 8,862,900 | — | — |
| 2021-03-18 | $12.38 | $27.32 | 8,240,800 | — | — |
| 2021-03-17 | $12.26 | $27.05 | 8,339,400 | — | — |
| 2021-03-16 | $12.02 | $26.52 | 7,027,600 | — | — |
| 2021-03-15 | $12.07 | $26.63 | 11,527,800 | — | — |
| 2021-03-12 | $12.04 | $26.57 | 4,900,700 | — | — |
| 2021-03-11 | $11.84 | $26.12 | 9,996,000 | — | — |
| 2021-03-10 | $12.49 | $27.56 | 6,972,400 | — | — |
| 2021-03-09 | $12.25 | $27.03 | 9,840,700 | — | — |
| 2021-03-08 | $12.46 | $27.49 | 15,404,000 | — | — |
| 2021-03-05 | $12.00 | $26.48 | 11,738,200 | — | — |
| 2021-03-04 | $11.66 | $25.73 | 9,774,700 | — | — |
| 2021-03-03 | $11.73 | $25.88 | 7,591,900 | — | — |
| 2021-03-02 | $11.36 | $25.07 | 4,522,100 | — | — |
| 2021-03-01 | $11.10 | $24.49 | 3,546,500 | — | — |
| 2021-02-26 | $10.87 | $23.98 | 4,130,700 | — | — |
| 2021-02-25 | $11.09 | $24.47 | 5,181,200 | — | — |
| 2021-02-24 | $11.24 | $24.80 | 3,149,900 | — | — |
| 2021-02-23 | $10.98 | $24.23 | 3,632,900 | — | — |
| 2021-02-22 | $10.97 | $23.88 | 3,639,300 | — | — |
| 2021-02-19 | $10.97 | $23.88 | 3,691,900 | — | — |
| 2021-02-18 | $10.57 | $23.01 | 4,040,700 | — | — |
| 2021-02-17 | $10.85 | $23.62 | 4,297,100 | — | — |
| 2021-02-16 | $10.86 | $23.65 | 5,915,100 | — | — |
| 2021-02-12 | $10.08 | $21.95 | 4,853,400 | — | — |
| 2021-02-11 | $9.49 | $20.66 | 3,341,200 | — | — |
| 2021-02-10 | $9.45 | $20.58 | 3,204,000 | — | — |
| 2021-02-09 | $9.41 | $20.49 | 2,312,400 | — | — |
| 2021-02-08 | $9.45 | $20.58 | 3,167,000 | — | — |
| 2021-02-05 | $9.30 | $20.25 | 2,772,400 | — | — |
| 2021-02-04 | $9.20 | $20.03 | 4,374,300 | — | — |
| 2021-02-03 | $9.31 | $20.27 | 3,033,100 | — | — |
| 2021-02-02 | $9.25 | $20.14 | 2,685,100 | — | — |
| 2021-02-01 | $8.98 | $19.55 | 2,663,600 | — | — |
| 2021-01-29 | $8.82 | $19.20 | 4,795,500 | — | — |
| 2021-01-28 | $9.06 | $19.73 | 4,566,100 | — | — |
| 2021-01-27 | $8.73 | $19.01 | 6,028,700 | — | — |
| 2021-01-26 | $9.19 | $20.01 | 2,974,400 | — | — |
| 2021-01-25 | $8.95 | $19.49 | 3,673,100 | — | — |
| 2021-01-22 | $9.36 | $20.38 | 3,185,400 | — | — |
| 2021-01-21 | $9.46 | $20.60 | 2,775,700 | — | — |
| 2021-01-20 | $9.49 | $20.66 | 3,306,100 | — | — |
| 2021-01-19 | $9.33 | $20.31 | 3,633,300 | — | — |
| 2021-01-15 | $9.46 | $20.60 | 4,844,300 | — | — |
| 2021-01-14 | $9.54 | $20.77 | 3,661,700 | — | — |
| 2021-01-13 | $9.59 | $20.88 | 3,894,500 | — | — |
| 2021-01-12 | $9.76 | $21.25 | 4,471,800 | — | — |
| 2021-01-11 | $9.78 | $21.29 | 3,665,400 | — | — |
| 2021-01-08 | $10.16 | $22.12 | 3,526,000 | — | — |
| 2021-01-07 | $10.16 | $22.12 | 4,706,200 | — | — |
| 2021-01-06 | $10.16 | $22.12 | 8,367,900 | — | — |
| 2021-01-05 | $9.44 | $20.55 | 3,351,900 | — | — |
| 2021-01-04 | $9.27 | $20.18 | 3,733,900 | — | — |