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
- 1992-09-22 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 | $13.59 | $85.40 | 66,600 | — | — |
| 2021-12-30 | $13.64 | $85.72 | 65,900 | — | — |
| 2021-12-29 | $13.54 | $85.09 | 54,000 | — | — |
| 2021-12-28 | $13.53 | $85.02 | 33,700 | — | — |
| 2021-12-27 | $13.61 | $85.53 | 36,400 | — | — |
| 2021-12-23 | $13.59 | $85.40 | 33,100 | — | — |
| 2021-12-22 | $13.57 | $85.28 | 59,800 | — | — |
| 2021-12-21 | $13.48 | $84.71 | 60,200 | — | — |
| 2021-12-20 | $13.52 | $84.96 | 94,700 | — | — |
| 2021-12-17 | $13.61 | $85.53 | 132,900 | — | — |
| 2021-12-16 | $13.33 | $83.77 | 86,400 | — | — |
| 2021-12-15 | $13.29 | $83.52 | 121,900 | — | — |
| 2021-12-14 | $13.38 | $84.08 | 64,600 | — | — |
| 2021-12-13 | $13.34 | $83.83 | 61,600 | — | — |
| 2021-12-10 | $13.31 | $83.32 | 71,900 | — | — |
| 2021-12-09 | $13.26 | $83.01 | 46,900 | — | — |
| 2021-12-08 | $13.20 | $82.63 | 49,900 | — | — |
| 2021-12-07 | $13.18 | $82.51 | 80,500 | — | — |
| 2021-12-06 | $13.06 | $81.76 | 49,600 | — | — |
| 2021-12-03 | $13.12 | $82.13 | 57,200 | — | — |
| 2021-12-02 | $13.15 | $82.32 | 67,200 | — | — |
| 2021-12-01 | $13.15 | $82.32 | 65,800 | — | — |
| 2021-11-30 | $13.20 | $82.63 | 85,500 | — | — |
| 2021-11-29 | $13.12 | $82.13 | 38,700 | — | — |
| 2021-11-26 | $13.05 | $81.69 | 60,100 | — | — |
| 2021-11-24 | $13.10 | $82.01 | 19,300 | — | — |
| 2021-11-23 | $13.06 | $81.76 | 84,800 | — | — |
| 2021-11-22 | $13.12 | $82.13 | 41,800 | — | — |
| 2021-11-19 | $13.14 | $82.26 | 51,900 | — | — |
| 2021-11-18 | $13.09 | $81.94 | 99,700 | — | — |
| 2021-11-17 | $13.19 | $82.57 | 53,300 | — | — |
| 2021-11-16 | $13.18 | $82.51 | 49,400 | — | — |
| 2021-11-15 | $13.24 | $82.88 | 54,700 | — | — |
| 2021-11-12 | $13.36 | $83.63 | 37,200 | — | — |
| 2021-11-11 | $13.33 | $83.13 | 64,000 | — | — |
| 2021-11-10 | $13.31 | $83.00 | 54,700 | — | — |
| 2021-11-09 | $13.40 | $83.56 | 47,900 | — | — |
| 2021-11-08 | $13.32 | $83.06 | 78,000 | — | — |
| 2021-11-05 | $13.20 | $82.32 | 74,900 | — | — |
| 2021-11-04 | $13.15 | $82.00 | 88,400 | — | — |
| 2021-11-03 | $13.21 | $82.38 | 75,900 | — | — |
| 2021-11-02 | $13.22 | $82.44 | 80,900 | — | — |
| 2021-11-01 | $13.08 | $81.57 | 134,000 | — | — |
| 2021-10-29 | $13.01 | $81.13 | 91,700 | — | — |
| 2021-10-28 | $12.90 | $80.45 | 89,500 | — | — |
| 2021-10-27 | $12.87 | $80.26 | 151,600 | — | — |
| 2021-10-26 | $12.82 | $79.95 | 106,500 | — | — |
| 2021-10-25 | $12.87 | $80.26 | 80,600 | — | — |
| 2021-10-22 | $12.95 | $80.76 | 96,500 | — | — |
| 2021-10-21 | $12.97 | $80.88 | 93,500 | — | — |
| 2021-10-20 | $13.11 | $81.76 | 43,900 | — | — |
| 2021-10-19 | $13.12 | $81.82 | 43,400 | — | — |
| 2021-10-18 | $13.13 | $81.88 | 55,700 | — | — |
| 2021-10-15 | $13.12 | $81.82 | 48,800 | — | — |
| 2021-10-14 | $13.14 | $81.94 | 98,400 | — | — |
| 2021-10-13 | $13.18 | $82.19 | 82,900 | — | — |
| 2021-10-12 | $13.06 | $81.13 | 92,400 | — | — |
| 2021-10-11 | $13.03 | $80.94 | 50,700 | — | — |
| 2021-10-08 | $13.00 | $80.75 | 54,900 | — | — |
| 2021-10-07 | $12.97 | $80.57 | 148,400 | — | — |
| 2021-10-06 | $12.95 | $80.44 | 115,600 | — | — |
| 2021-10-05 | $12.98 | $80.63 | 311,600 | — | — |
| 2021-10-04 | $13.01 | $80.81 | 118,000 | — | — |
| 2021-10-01 | $13.14 | $81.62 | 96,800 | — | — |
| 2021-09-30 | $13.18 | $81.87 | 118,900 | — | — |
| 2021-09-29 | $13.22 | $82.12 | 80,700 | — | — |
| 2021-09-28 | $13.21 | $82.06 | 100,400 | — | — |
| 2021-09-27 | $13.43 | $83.42 | 101,500 | — | — |
| 2021-09-24 | $13.51 | $83.92 | 105,200 | — | — |
| 2021-09-23 | $13.64 | $84.73 | 71,800 | — | — |
| 2021-09-22 | $13.71 | $85.16 | 35,200 | — | — |
| 2021-09-21 | $13.64 | $84.73 | 55,500 | — | — |
| 2021-09-20 | $13.62 | $84.60 | 73,600 | — | — |
| 2021-09-17 | $13.64 | $84.73 | 72,700 | — | — |
| 2021-09-16 | $13.61 | $84.54 | 63,300 | — | — |
| 2021-09-15 | $13.64 | $84.73 | 87,800 | — | — |
| 2021-09-14 | $13.56 | $84.23 | 106,500 | — | — |
| 2021-09-13 | $13.54 | $84.11 | 108,600 | — | — |
| 2021-09-10 | $13.72 | $84.91 | 91,800 | — | — |
| 2021-09-09 | $13.75 | $85.09 | 80,200 | — | — |
| 2021-09-08 | $13.70 | $84.78 | 70,800 | — | — |
| 2021-09-07 | $13.77 | $85.22 | 71,100 | — | — |
| 2021-09-03 | $13.80 | $85.40 | 115,600 | — | — |
| 2021-09-02 | $13.79 | $85.34 | 222,000 | — | — |
| 2021-09-01 | $13.66 | $84.54 | 95,000 | — | — |
| 2021-08-31 | $13.63 | $84.35 | 120,800 | — | — |
| 2021-08-30 | $13.65 | $84.47 | 74,600 | — | — |
| 2021-08-27 | $13.69 | $84.72 | 73,100 | — | — |
| 2021-08-26 | $13.60 | $84.17 | 84,400 | — | — |
| 2021-08-25 | $13.65 | $84.47 | 79,400 | — | — |
| 2021-08-24 | $13.68 | $84.66 | 93,000 | — | — |
| 2021-08-23 | $13.68 | $84.66 | 103,800 | — | — |
| 2021-08-20 | $13.66 | $84.54 | 107,700 | — | — |
| 2021-08-19 | $13.80 | $85.40 | 27,200 | — | — |
| 2021-08-18 | $13.77 | $85.22 | 57,700 | — | — |
| 2021-08-17 | $13.77 | $85.22 | 44,200 | — | — |
| 2021-08-16 | $13.81 | $85.47 | 48,400 | — | — |
| 2021-08-13 | $13.74 | $85.03 | 46,600 | — | — |
| 2021-08-12 | $13.81 | $85.15 | 63,700 | — | — |
| 2021-08-11 | $13.79 | $85.03 | 126,400 | — | — |
| 2021-08-10 | $13.92 | $85.83 | 78,700 | — | — |
| 2021-08-09 | $13.82 | $85.21 | 67,700 | — | — |
| 2021-08-06 | $13.79 | $85.03 | 51,200 | — | — |
| 2021-08-05 | $13.73 | $84.66 | 74,100 | — | — |
| 2021-08-04 | $13.83 | $85.27 | 65,100 | — | — |
| 2021-08-03 | $13.89 | $85.64 | 46,000 | — | — |
| 2021-08-02 | $13.87 | $85.52 | 64,500 | — | — |
| 2021-07-30 | $13.92 | $85.83 | 109,400 | — | — |
| 2021-07-29 | $13.93 | $85.89 | 153,900 | — | — |
| 2021-07-28 | $13.85 | $85.40 | 120,500 | — | — |
| 2021-07-27 | $13.68 | $84.35 | 26,300 | — | — |
| 2021-07-26 | $13.69 | $84.41 | 34,000 | — | — |
| 2021-07-23 | $13.52 | $83.36 | 92,700 | — | — |
| 2021-07-22 | $13.45 | $82.93 | 82,100 | — | — |
| 2021-07-21 | $13.44 | $82.87 | 91,000 | — | — |
| 2021-07-20 | $13.46 | $82.99 | 57,000 | — | — |
| 2021-07-19 | $13.41 | $82.68 | 58,100 | — | — |
| 2021-07-16 | $13.50 | $83.24 | 46,800 | — | — |
| 2021-07-15 | $13.54 | $83.48 | 43,900 | — | — |
| 2021-07-14 | $13.63 | $84.04 | 55,200 | — | — |
| 2021-07-13 | $13.66 | $84.22 | 61,900 | — | — |
| 2021-07-12 | $13.70 | $84.16 | 91,500 | — | — |
| 2021-07-09 | $13.75 | $84.46 | 22,200 | — | — |
| 2021-07-08 | $13.77 | $84.59 | 55,400 | — | — |
| 2021-07-07 | $13.69 | $84.10 | 50,000 | — | — |
| 2021-07-06 | $13.69 | $84.10 | 115,900 | — | — |
| 2021-07-02 | $13.61 | $83.60 | 35,800 | — | — |
| 2021-07-01 | $13.53 | $83.11 | 57,600 | — | — |
| 2021-06-30 | $13.50 | $82.93 | 91,800 | — | — |
| 2021-06-29 | $13.48 | $82.81 | 75,400 | — | — |
| 2021-06-28 | $13.48 | $82.81 | 48,800 | — | — |
| 2021-06-25 | $13.45 | $82.62 | 51,000 | — | — |
| 2021-06-24 | $13.44 | $82.56 | 56,000 | — | — |
| 2021-06-23 | $13.44 | $82.56 | 82,200 | — | — |
| 2021-06-22 | $13.42 | $82.44 | 63,200 | — | — |
| 2021-06-21 | $13.43 | $82.50 | 82,300 | — | — |
| 2021-06-18 | $13.36 | $82.07 | 45,800 | — | — |
| 2021-06-17 | $13.30 | $81.70 | 49,300 | — | — |
| 2021-06-16 | $13.29 | $81.64 | 119,200 | — | — |
| 2021-06-15 | $13.32 | $81.82 | 62,000 | — | — |
| 2021-06-14 | $13.36 | $82.07 | 65,400 | — | — |
| 2021-06-11 | $13.33 | $81.88 | 74,300 | — | — |
| 2021-06-10 | $13.41 | $82.06 | 59,700 | — | — |
| 2021-06-09 | $13.46 | $82.37 | 94,100 | — | — |
| 2021-06-08 | $13.38 | $81.88 | 41,600 | — | — |
| 2021-06-07 | $13.36 | $81.76 | 137,000 | — | — |
| 2021-06-04 | $13.39 | $81.94 | 39,800 | — | — |
| 2021-06-03 | $13.36 | $81.76 | 59,400 | — | — |
| 2021-06-02 | $13.36 | $81.76 | 82,000 | — | — |
| 2021-06-01 | $13.33 | $81.57 | 41,400 | — | — |
| 2021-05-28 | $13.33 | $81.57 | 85,600 | — | — |
| 2021-05-27 | $13.30 | $81.39 | 96,000 | — | — |
| 2021-05-26 | $13.28 | $81.27 | 65,700 | — | — |
| 2021-05-25 | $13.27 | $81.21 | 62,700 | — | — |
| 2021-05-24 | $13.23 | $80.96 | 95,200 | — | — |
| 2021-05-21 | $13.22 | $80.90 | 49,900 | — | — |
| 2021-05-20 | $13.17 | $80.59 | 78,600 | — | — |
| 2021-05-19 | $13.10 | $80.17 | 82,500 | — | — |
| 2021-05-18 | $13.04 | $79.80 | 66,800 | — | — |
| 2021-05-17 | $13.07 | $79.98 | 67,700 | — | — |
| 2021-05-14 | $13.10 | $80.17 | 119,600 | — | — |
| 2021-05-13 | $13.05 | $79.54 | 108,000 | — | — |
| 2021-05-12 | $13.15 | $80.15 | 73,700 | — | — |
| 2021-05-11 | $13.24 | $80.70 | 350,400 | — | — |
| 2021-05-10 | $13.39 | $81.61 | 112,900 | — | — |
| 2021-05-07 | $13.38 | $81.55 | 60,600 | — | — |
| 2021-05-06 | $13.35 | $81.37 | 65,800 | — | — |
| 2021-05-05 | $13.31 | $81.13 | 112,700 | — | — |
| 2021-05-04 | $13.30 | $81.06 | 69,300 | — | — |
| 2021-05-03 | $13.13 | $80.03 | 109,500 | — | — |
| 2021-04-30 | $13.16 | $80.21 | 79,000 | — | — |
| 2021-04-29 | $13.11 | $79.91 | 125,500 | — | — |
| 2021-04-28 | $13.14 | $80.09 | 208,300 | — | — |
| 2021-04-27 | $13.17 | $80.27 | 98,500 | — | — |
| 2021-04-26 | $13.19 | $80.39 | 38,800 | — | — |
| 2021-04-23 | $13.21 | $80.52 | 105,700 | — | — |
| 2021-04-22 | $13.21 | $80.52 | 116,200 | — | — |
| 2021-04-21 | $13.20 | $80.46 | 46,900 | — | — |
| 2021-04-20 | $13.21 | $80.52 | 34,900 | — | — |
| 2021-04-19 | $13.25 | $80.76 | 29,600 | — | — |
| 2021-04-16 | $13.20 | $80.46 | 33,800 | — | — |
| 2021-04-15 | $13.18 | $80.33 | 78,100 | — | — |
| 2021-04-14 | $13.18 | $80.33 | 64,700 | — | — |
| 2021-04-13 | $13.17 | $80.27 | 67,200 | — | — |
| 2021-04-12 | $13.17 | $79.96 | 56,400 | — | — |
| 2021-04-09 | $13.14 | $79.77 | 69,200 | — | — |
| 2021-04-08 | $13.21 | $80.20 | 74,800 | — | — |
| 2021-04-07 | $13.12 | $79.65 | 99,300 | — | — |
| 2021-04-06 | $13.00 | $78.92 | 76,500 | — | — |
| 2021-04-05 | $12.99 | $78.86 | 66,600 | — | — |
| 2021-04-01 | $13.02 | $79.04 | 88,700 | — | — |
| 2021-03-31 | $12.97 | $78.74 | 80,200 | — | — |
| 2021-03-30 | $12.90 | $78.32 | 111,300 | — | — |
| 2021-03-29 | $12.96 | $78.68 | 42,100 | — | — |
| 2021-03-26 | $12.90 | $78.32 | 135,600 | — | — |
| 2021-03-25 | $12.79 | $77.65 | 73,000 | — | — |
| 2021-03-24 | $12.80 | $77.71 | 71,800 | — | — |
| 2021-03-23 | $12.82 | $77.83 | 58,700 | — | — |
| 2021-03-22 | $12.83 | $77.89 | 81,800 | — | — |
| 2021-03-19 | $12.82 | $77.83 | 83,000 | — | — |
| 2021-03-18 | $12.87 | $78.13 | 110,300 | — | — |
| 2021-03-17 | $12.89 | $78.26 | 67,400 | — | — |
| 2021-03-16 | $12.94 | $78.56 | 30,000 | — | — |
| 2021-03-15 | $12.91 | $78.38 | 193,100 | — | — |
| 2021-03-12 | $12.85 | $78.01 | 61,300 | — | — |
| 2021-03-11 | $13.00 | $78.61 | 76,200 | — | — |
| 2021-03-10 | $12.97 | $78.43 | 50,800 | — | — |
| 2021-03-09 | $12.94 | $78.24 | 68,800 | — | — |
| 2021-03-08 | $12.85 | $77.70 | 59,000 | — | — |
| 2021-03-05 | $12.81 | $77.46 | 94,100 | — | — |
| 2021-03-04 | $12.84 | $77.64 | 84,100 | — | — |
| 2021-03-03 | $12.83 | $77.58 | 191,300 | — | — |
| 2021-03-02 | $12.76 | $77.16 | 139,300 | — | — |
| 2021-03-01 | $12.66 | $76.55 | 129,300 | — | — |
| 2021-02-26 | $12.64 | $76.43 | 117,500 | — | — |
| 2021-02-25 | $12.60 | $76.19 | 122,100 | — | — |
| 2021-02-24 | $12.67 | $76.61 | 132,000 | — | — |
| 2021-02-23 | $12.53 | $75.77 | 210,200 | — | — |
| 2021-02-22 | $12.59 | $76.13 | 144,000 | — | — |
| 2021-02-19 | $12.74 | $77.04 | 133,700 | — | — |
| 2021-02-18 | $12.86 | $77.76 | 81,500 | — | — |
| 2021-02-17 | $12.96 | $78.37 | 103,700 | — | — |
| 2021-02-16 | $12.98 | $78.49 | 72,500 | — | — |
| 2021-02-12 | $13.10 | $79.21 | 83,400 | — | — |
| 2021-02-11 | $13.12 | $79.33 | 80,100 | — | — |
| 2021-02-10 | $13.19 | $79.44 | 83,600 | — | — |
| 2021-02-09 | $13.18 | $79.38 | 92,800 | — | — |
| 2021-02-08 | $13.10 | $78.90 | 120,500 | — | — |
| 2021-02-05 | $13.08 | $78.78 | 59,900 | — | — |
| 2021-02-04 | $13.00 | $78.30 | 137,700 | — | — |
| 2021-02-03 | $12.96 | $78.06 | 142,400 | — | — |
| 2021-02-02 | $12.92 | $77.82 | 79,800 | — | — |
| 2021-02-01 | $12.89 | $77.64 | 95,500 | — | — |
| 2021-01-29 | $12.88 | $77.57 | 74,600 | — | — |
| 2021-01-28 | $12.93 | $77.88 | 77,300 | — | — |
| 2021-01-27 | $12.92 | $77.82 | 64,000 | — | — |
| 2021-01-26 | $12.92 | $77.82 | 109,300 | — | — |
| 2021-01-25 | $12.91 | $77.76 | 73,300 | — | — |
| 2021-01-22 | $12.89 | $77.64 | 54,600 | — | — |
| 2021-01-21 | $12.91 | $77.76 | 84,600 | — | — |
| 2021-01-20 | $12.88 | $77.57 | 168,600 | — | — |
| 2021-01-19 | $12.90 | $77.70 | 49,100 | — | — |
| 2021-01-15 | $12.89 | $77.64 | 83,800 | — | — |
| 2021-01-14 | $12.92 | $77.82 | 116,100 | — | — |
| 2021-01-13 | $12.99 | $77.92 | 117,600 | — | — |
| 2021-01-12 | $12.93 | $77.56 | 75,600 | — | — |
| 2021-01-11 | $12.86 | $77.14 | 52,200 | — | — |
| 2021-01-08 | $12.87 | $77.20 | 54,500 | — | — |
| 2021-01-07 | $12.86 | $77.14 | 35,300 | — | — |
| 2021-01-06 | $12.88 | $77.26 | 109,100 | — | — |
| 2021-01-05 | $12.95 | $77.68 | 53,500 | — | — |
| 2021-01-04 | $13.03 | $78.16 | 115,800 | — | — |