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
- 1991-06-05 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 | $15.97 | $26.80 | 138,500 | — | — |
| 2021-12-30 | $15.95 | $26.77 | 26,800 | — | — |
| 2021-12-29 | $16.29 | $27.34 | 45,500 | — | — |
| 2021-12-28 | $15.76 | $26.45 | 41,200 | — | — |
| 2021-12-27 | $15.81 | $26.53 | 52,400 | — | — |
| 2021-12-23 | $15.75 | $26.43 | 12,200 | — | — |
| 2021-12-22 | $15.50 | $26.01 | 15,100 | — | — |
| 2021-12-21 | $15.31 | $25.69 | 79,900 | — | — |
| 2021-12-20 | $14.80 | $24.84 | 46,900 | — | — |
| 2021-12-17 | $15.19 | $25.49 | 83,100 | — | — |
| 2021-12-16 | $16.18 | $27.15 | 17,100 | — | — |
| 2021-12-15 | $16.43 | $27.57 | 30,500 | — | — |
| 2021-12-14 | $16.34 | $27.42 | 60,200 | — | — |
| 2021-12-13 | $16.31 | $27.37 | 29,200 | — | — |
| 2021-12-10 | $16.25 | $27.27 | 19,700 | — | — |
| 2021-12-09 | $16.17 | $27.14 | 20,400 | — | — |
| 2021-12-08 | $16.53 | $27.74 | 8,800 | — | — |
| 2021-12-07 | $16.76 | $28.13 | 21,500 | — | — |
| 2021-12-06 | $16.24 | $27.25 | 47,600 | — | — |
| 2021-12-03 | $16.15 | $27.10 | 32,200 | — | — |
| 2021-12-02 | $16.58 | $27.83 | 25,700 | — | — |
| 2021-12-01 | $16.04 | $26.92 | 27,700 | — | — |
| 2021-11-30 | $16.24 | $27.25 | 34,500 | — | — |
| 2021-11-29 | $16.49 | $27.67 | 44,000 | — | — |
| 2021-11-26 | $16.82 | $28.23 | 27,500 | — | — |
| 2021-11-24 | $17.56 | $29.47 | 17,500 | — | — |
| 2021-11-23 | $17.65 | $29.62 | 13,400 | — | — |
| 2021-11-22 | $17.83 | $29.92 | 55,200 | — | — |
| 2021-11-19 | $18.27 | $30.66 | 27,000 | — | — |
| 2021-11-18 | $18.06 | $30.31 | 34,500 | — | — |
| 2021-11-17 | $18.18 | $30.51 | 15,300 | — | — |
| 2021-11-16 | $18.72 | $31.42 | 18,200 | — | — |
| 2021-11-15 | $18.46 | $30.98 | 17,500 | — | — |
| 2021-11-12 | $18.80 | $31.55 | 40,500 | — | — |
| 2021-11-11 | $18.77 | $31.50 | 11,600 | — | — |
| 2021-11-10 | $18.75 | $31.47 | 21,300 | — | — |
| 2021-11-09 | $18.73 | $31.43 | 65,300 | — | — |
| 2021-11-08 | $18.55 | $31.13 | 31,600 | — | — |
| 2021-11-05 | $19.18 | $32.19 | 39,700 | — | — |
| 2021-11-04 | $19.06 | $31.99 | 47,100 | — | — |
| 2021-11-03 | $17.65 | $29.62 | 31,500 | — | — |
| 2021-11-02 | $17.19 | $28.85 | 33,900 | — | — |
| 2021-11-01 | $17.78 | $29.84 | 34,400 | — | — |
| 2021-10-29 | $16.96 | $28.46 | 31,200 | — | — |
| 2021-10-28 | $16.98 | $28.42 | 29,200 | — | — |
| 2021-10-27 | $16.90 | $28.29 | 39,500 | — | — |
| 2021-10-26 | $17.12 | $28.66 | 35,200 | — | — |
| 2021-10-25 | $17.48 | $29.26 | 30,900 | — | — |
| 2021-10-22 | $17.46 | $29.23 | 26,400 | — | — |
| 2021-10-21 | $17.53 | $29.34 | 19,200 | — | — |
| 2021-10-20 | $17.85 | $29.88 | 13,800 | — | — |
| 2021-10-19 | $18.12 | $30.33 | 22,100 | — | — |
| 2021-10-18 | $18.28 | $30.60 | 13,900 | — | — |
| 2021-10-15 | $18.61 | $31.15 | 40,700 | — | — |
| 2021-10-14 | $18.46 | $30.90 | 20,300 | — | — |
| 2021-10-13 | $18.10 | $30.30 | 14,900 | — | — |
| 2021-10-12 | $18.23 | $30.52 | 15,100 | — | — |
| 2021-10-11 | $17.74 | $29.70 | 31,400 | — | — |
| 2021-10-08 | $17.79 | $29.78 | 33,000 | — | — |
| 2021-10-07 | $17.92 | $30.00 | 27,900 | — | — |
| 2021-10-06 | $17.45 | $29.21 | 65,700 | — | — |
| 2021-10-05 | $17.41 | $29.14 | 37,300 | — | — |
| 2021-10-04 | $18.05 | $30.22 | 55,900 | — | — |
| 2021-10-01 | $18.38 | $30.77 | 59,300 | — | — |
| 2021-09-30 | $18.19 | $30.45 | 175,200 | — | — |
| 2021-09-29 | $18.56 | $31.07 | 53,300 | — | — |
| 2021-09-28 | $17.86 | $29.90 | 74,800 | — | — |
| 2021-09-27 | $18.91 | $31.65 | 71,500 | — | — |
| 2021-09-24 | $18.48 | $30.94 | 76,200 | — | — |
| 2021-09-23 | $17.73 | $29.68 | 26,400 | — | — |
| 2021-09-22 | $17.69 | $29.61 | 57,200 | — | — |
| 2021-09-21 | $17.31 | $28.98 | 23,800 | — | — |
| 2021-09-20 | $17.27 | $28.91 | 30,700 | — | — |
| 2021-09-17 | $17.34 | $29.03 | 35,800 | — | — |
| 2021-09-16 | $17.26 | $28.89 | 17,500 | — | — |
| 2021-09-15 | $17.44 | $29.19 | 52,800 | — | — |
| 2021-09-14 | $17.38 | $29.09 | 17,600 | — | — |
| 2021-09-13 | $17.62 | $29.50 | 40,300 | — | — |
| 2021-09-10 | $17.74 | $29.70 | 72,100 | — | — |
| 2021-09-09 | $17.22 | $28.83 | 26,900 | — | — |
| 2021-09-08 | $17.15 | $28.71 | 45,700 | — | — |
| 2021-09-07 | $17.22 | $28.83 | 51,800 | — | — |
| 2021-09-03 | $17.52 | $29.33 | 56,600 | — | — |
| 2021-09-02 | $17.65 | $29.55 | 91,500 | — | — |
| 2021-09-01 | $18.35 | $30.72 | 55,700 | — | — |
| 2021-08-31 | $18.35 | $30.72 | 65,700 | — | — |
| 2021-08-30 | $18.12 | $30.33 | 99,100 | — | — |
| 2021-08-27 | $17.92 | $30.00 | 55,100 | — | — |
| 2021-08-26 | $17.56 | $29.40 | 57,100 | — | — |
| 2021-08-25 | $17.93 | $30.01 | 44,700 | — | — |
| 2021-08-24 | $18.19 | $30.45 | 35,600 | — | — |
| 2021-08-23 | $18.20 | $30.47 | 40,200 | — | — |
| 2021-08-20 | $18.21 | $30.48 | 28,100 | — | — |
| 2021-08-19 | $17.92 | $30.00 | 37,300 | — | — |
| 2021-08-18 | $18.28 | $30.60 | 52,700 | — | — |
| 2021-08-17 | $17.67 | $29.58 | 53,900 | — | — |
| 2021-08-16 | $18.42 | $30.83 | 62,400 | — | — |
| 2021-08-13 | $19.05 | $31.89 | 41,400 | — | — |
| 2021-08-12 | $19.11 | $31.99 | 54,200 | — | — |
| 2021-08-11 | $19.72 | $33.01 | 73,200 | — | — |
| 2021-08-10 | $19.31 | $32.32 | 100,400 | — | — |
| 2021-08-09 | $18.78 | $31.44 | 167,200 | — | — |
| 2021-08-06 | $18.23 | $30.52 | 89,200 | — | — |
| 2021-08-05 | $17.20 | $28.79 | 85,900 | — | — |
| 2021-08-04 | $15.69 | $26.26 | 48,700 | — | — |
| 2021-08-03 | $15.55 | $26.03 | 31,700 | — | — |
| 2021-08-02 | $15.19 | $25.43 | 41,800 | — | — |
| 2021-07-30 | $15.07 | $25.23 | 40,500 | — | — |
| 2021-07-29 | $15.15 | $25.29 | 41,500 | — | — |
| 2021-07-28 | $14.95 | $24.95 | 51,500 | — | — |
| 2021-07-27 | $15.02 | $25.07 | 67,200 | — | — |
| 2021-07-26 | $15.00 | $25.04 | 46,800 | — | — |
| 2021-07-23 | $14.70 | $24.54 | 34,200 | — | — |
| 2021-07-22 | $14.42 | $24.07 | 30,400 | — | — |
| 2021-07-21 | $14.48 | $24.17 | 28,300 | — | — |
| 2021-07-20 | $14.18 | $23.67 | 50,400 | — | — |
| 2021-07-19 | $13.67 | $22.82 | 68,400 | — | — |
| 2021-07-16 | $14.16 | $23.64 | 38,900 | — | — |
| 2021-07-15 | $14.34 | $23.94 | 25,200 | — | — |
| 2021-07-14 | $14.37 | $23.99 | 67,100 | — | — |
| 2021-07-13 | $14.16 | $23.64 | 32,000 | — | — |
| 2021-07-12 | $14.35 | $23.95 | 109,400 | — | — |
| 2021-07-09 | $14.08 | $23.50 | 76,500 | — | — |
| 2021-07-08 | $14.09 | $23.52 | 79,800 | — | — |
| 2021-07-07 | $14.10 | $23.54 | 91,300 | — | — |
| 2021-07-06 | $14.08 | $23.50 | 100,000 | — | — |
| 2021-07-02 | $14.48 | $24.17 | 91,400 | — | — |
| 2021-07-01 | $14.87 | $24.82 | 118,000 | — | — |
| 2021-06-30 | $14.97 | $24.99 | 74,200 | — | — |
| 2021-06-29 | $14.77 | $24.65 | 83,600 | — | — |
| 2021-06-28 | $14.40 | $24.04 | 136,000 | — | — |
| 2021-06-25 | $14.01 | $23.39 | 249,400 | — | — |
| 2021-06-24 | $14.63 | $24.42 | 52,200 | — | — |
| 2021-06-23 | $14.59 | $24.35 | 82,800 | — | — |
| 2021-06-22 | $14.86 | $24.80 | 39,400 | — | — |
| 2021-06-21 | $15.33 | $25.59 | 78,100 | — | — |
| 2021-06-18 | $15.51 | $25.89 | 94,800 | — | — |
| 2021-06-17 | $16.39 | $27.36 | 62,100 | — | — |
| 2021-06-16 | $16.53 | $27.59 | 56,900 | — | — |
| 2021-06-15 | $16.83 | $28.09 | 40,900 | — | — |
| 2021-06-14 | $16.82 | $28.08 | 47,200 | — | — |
| 2021-06-11 | $16.62 | $27.74 | 72,300 | — | — |
| 2021-06-10 | $16.53 | $27.59 | 50,300 | — | — |
| 2021-06-09 | $16.66 | $27.81 | 59,200 | — | — |
| 2021-06-08 | $16.90 | $28.21 | 61,800 | — | — |
| 2021-06-07 | $17.22 | $28.74 | 83,100 | — | — |
| 2021-06-04 | $16.62 | $27.74 | 64,700 | — | — |
| 2021-06-03 | $16.54 | $27.61 | 66,400 | — | — |
| 2021-06-02 | $16.40 | $27.38 | 70,700 | — | — |
| 2021-06-01 | $15.24 | $25.44 | 84,600 | — | — |
| 2021-05-28 | $15.00 | $25.04 | 56,700 | — | — |
| 2021-05-27 | $15.21 | $25.39 | 33,200 | — | — |
| 2021-05-26 | $14.89 | $24.85 | 43,700 | — | — |
| 2021-05-25 | $15.16 | $25.31 | 56,800 | — | — |
| 2021-05-24 | $15.85 | $26.46 | 59,100 | — | — |
| 2021-05-21 | $15.52 | $25.91 | 85,100 | — | — |
| 2021-05-20 | $15.44 | $25.77 | 118,800 | — | — |
| 2021-05-19 | $16.47 | $27.49 | 48,500 | — | — |
| 2021-05-18 | $16.72 | $27.91 | 51,600 | — | — |
| 2021-05-17 | $17.28 | $28.84 | 169,100 | — | — |
| 2021-05-14 | $16.32 | $27.24 | 41,100 | — | — |
| 2021-05-13 | $16.20 | $27.04 | 67,100 | — | — |
| 2021-05-12 | $15.99 | $26.69 | 160,800 | — | — |
| 2021-05-11 | $15.76 | $26.31 | 80,100 | — | — |
| 2021-05-10 | $15.50 | $25.87 | 87,100 | — | — |
| 2021-05-07 | $15.71 | $26.22 | 94,300 | — | — |
| 2021-05-06 | $15.34 | $25.61 | 120,600 | — | — |
| 2021-05-05 | $14.64 | $24.44 | 19,600 | — | — |
| 2021-05-04 | $14.67 | $24.49 | 26,000 | — | — |
| 2021-05-03 | $14.74 | $24.60 | 37,300 | — | — |
| 2021-04-30 | $14.50 | $24.20 | 39,000 | — | — |
| 2021-04-29 | $14.66 | $24.40 | 12,900 | — | — |
| 2021-04-28 | $14.70 | $24.47 | 17,100 | — | — |
| 2021-04-27 | $14.80 | $24.63 | 24,100 | — | — |
| 2021-04-26 | $14.95 | $24.88 | 13,500 | — | — |
| 2021-04-23 | $14.94 | $24.87 | 23,800 | — | — |
| 2021-04-22 | $14.90 | $24.80 | 20,100 | — | — |
| 2021-04-21 | $14.79 | $24.62 | 15,800 | — | — |
| 2021-04-20 | $14.61 | $24.32 | 30,100 | — | — |
| 2021-04-19 | $14.67 | $24.42 | 21,700 | — | — |
| 2021-04-16 | $14.69 | $24.45 | 37,800 | — | — |
| 2021-04-15 | $14.43 | $24.02 | 37,600 | — | — |
| 2021-04-14 | $14.28 | $23.77 | 34,800 | — | — |
| 2021-04-13 | $14.26 | $23.73 | 30,200 | — | — |
| 2021-04-12 | $14.23 | $23.68 | 26,100 | — | — |
| 2021-04-09 | $14.28 | $23.77 | 22,600 | — | — |
| 2021-04-08 | $14.40 | $23.97 | 29,600 | — | — |
| 2021-04-07 | $14.26 | $23.73 | 59,700 | — | — |
| 2021-04-06 | $14.50 | $24.13 | 29,700 | — | — |
| 2021-04-05 | $14.52 | $24.17 | 68,400 | — | — |
| 2021-04-01 | $14.65 | $24.38 | 48,500 | — | — |
| 2021-03-31 | $14.69 | $24.45 | 133,000 | — | — |
| 2021-03-30 | $15.14 | $25.20 | 39,700 | — | — |
| 2021-03-29 | $14.57 | $24.25 | 25,100 | — | — |
| 2021-03-26 | $15.20 | $25.30 | 26,800 | — | — |
| 2021-03-25 | $15.21 | $25.31 | 66,100 | — | — |
| 2021-03-24 | $14.62 | $24.33 | 25,600 | — | — |
| 2021-03-23 | $14.97 | $24.92 | 69,300 | — | — |
| 2021-03-22 | $15.23 | $25.35 | 39,700 | — | — |
| 2021-03-19 | $15.84 | $26.36 | 171,800 | — | — |
| 2021-03-18 | $15.45 | $25.71 | 40,000 | — | — |
| 2021-03-17 | $15.54 | $25.86 | 68,900 | — | — |
| 2021-03-16 | $15.09 | $25.11 | 38,700 | — | — |
| 2021-03-15 | $15.26 | $25.40 | 27,000 | — | — |
| 2021-03-12 | $14.92 | $24.83 | 26,200 | — | — |
| 2021-03-11 | $14.82 | $24.67 | 36,700 | — | — |
| 2021-03-10 | $15.08 | $25.10 | 153,300 | — | — |
| 2021-03-09 | $14.18 | $23.60 | 53,700 | — | — |
| 2021-03-08 | $13.88 | $23.10 | 61,300 | — | — |
| 2021-03-05 | $14.30 | $23.80 | 97,300 | — | — |
| 2021-03-04 | $13.35 | $22.22 | 34,600 | — | — |
| 2021-03-03 | $13.21 | $21.99 | 19,400 | — | — |
| 2021-03-02 | $13.15 | $21.89 | 12,300 | — | — |
| 2021-03-01 | $13.52 | $22.50 | 51,100 | — | — |
| 2021-02-26 | $12.97 | $21.59 | 47,100 | — | — |
| 2021-02-25 | $12.82 | $21.34 | 24,900 | — | — |
| 2021-02-24 | $13.14 | $21.87 | 16,000 | — | — |
| 2021-02-23 | $12.99 | $21.62 | 37,400 | — | — |
| 2021-02-22 | $13.03 | $21.69 | 18,300 | — | — |
| 2021-02-19 | $13.36 | $22.24 | 60,000 | — | — |
| 2021-02-18 | $13.10 | $21.80 | 21,500 | — | — |
| 2021-02-17 | $13.20 | $21.97 | 26,400 | — | — |
| 2021-02-16 | $13.48 | $22.44 | 42,400 | — | — |
| 2021-02-12 | $14.20 | $23.63 | 27,900 | — | — |
| 2021-02-11 | $13.98 | $23.27 | 34,700 | — | — |
| 2021-02-10 | $14.02 | $23.33 | 22,400 | — | — |
| 2021-02-09 | $14.31 | $23.82 | 19,400 | — | — |
| 2021-02-08 | $14.35 | $23.88 | 38,400 | — | — |
| 2021-02-05 | $14.37 | $23.92 | 98,800 | — | — |
| 2021-02-04 | $13.29 | $22.12 | 71,900 | — | — |
| 2021-02-03 | $13.36 | $22.24 | 25,500 | — | — |
| 2021-02-02 | $13.68 | $22.77 | 42,000 | — | — |
| 2021-02-01 | $13.49 | $22.45 | 90,000 | — | — |
| 2021-01-29 | $13.90 | $23.13 | 39,900 | — | — |
| 2021-01-28 | $13.96 | $23.23 | 131,400 | — | — |
| 2021-01-27 | $15.02 | $24.93 | 186,100 | — | — |
| 2021-01-26 | $15.36 | $25.49 | 28,500 | — | — |
| 2021-01-25 | $16.14 | $26.79 | 89,100 | — | — |
| 2021-01-22 | $15.86 | $26.32 | 47,500 | — | — |
| 2021-01-21 | $15.39 | $25.54 | 55,300 | — | — |
| 2021-01-20 | $15.12 | $25.09 | 37,200 | — | — |
| 2021-01-19 | $14.98 | $24.86 | 47,300 | — | — |
| 2021-01-15 | $15.05 | $24.98 | 27,400 | — | — |
| 2021-01-14 | $15.58 | $25.86 | 39,600 | — | — |
| 2021-01-13 | $15.10 | $25.06 | 34,600 | — | — |
| 2021-01-12 | $15.26 | $25.32 | 32,200 | — | — |
| 2021-01-11 | $15.10 | $25.06 | 49,300 | — | — |
| 2021-01-08 | $14.76 | $24.50 | 43,200 | — | — |
| 2021-01-07 | $15.70 | $26.06 | 33,300 | — | — |
| 2021-01-06 | $15.45 | $25.64 | 56,100 | — | — |
| 2021-01-05 | $14.78 | $24.53 | 37,000 | — | — |
| 2021-01-04 | $14.81 | $24.58 | 75,500 | — | — |