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
- 1991-02-25 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 | $14.84 | $31.88 | 632,800 | — | — |
| 2021-12-30 | $14.81 | $31.82 | 426,000 | — | — |
| 2021-12-29 | $15.02 | $32.26 | 626,400 | — | — |
| 2021-12-28 | $14.86 | $31.92 | 498,400 | — | — |
| 2021-12-27 | $14.88 | $31.97 | 681,600 | — | — |
| 2021-12-23 | $14.63 | $31.43 | 533,600 | — | — |
| 2021-12-22 | $14.53 | $31.22 | 587,200 | — | — |
| 2021-12-21 | $14.34 | $30.80 | 656,000 | — | — |
| 2021-12-20 | $13.94 | $29.95 | 1,330,000 | — | — |
| 2021-12-17 | $14.30 | $30.72 | 6,952,800 | — | — |
| 2021-12-16 | $14.49 | $31.14 | 973,200 | — | — |
| 2021-12-15 | $14.55 | $31.25 | 1,473,200 | — | — |
| 2021-12-14 | $14.08 | $30.24 | 1,664,400 | — | — |
| 2021-12-13 | $14.07 | $30.22 | 1,133,600 | — | — |
| 2021-12-10 | $14.40 | $30.93 | 501,600 | — | — |
| 2021-12-09 | $14.40 | $30.94 | 772,400 | — | — |
| 2021-12-08 | $14.75 | $31.69 | 777,200 | — | — |
| 2021-12-07 | $14.51 | $31.18 | 638,000 | — | — |
| 2021-12-06 | $14.35 | $30.82 | 1,052,000 | — | — |
| 2021-12-03 | $14.34 | $30.80 | 1,463,600 | — | — |
| 2021-12-02 | $14.34 | $30.81 | 1,079,600 | — | — |
| 2021-12-01 | $13.73 | $29.43 | 1,200,000 | — | — |
| 2021-11-30 | $13.83 | $29.65 | 1,226,000 | — | — |
| 2021-11-29 | $14.15 | $30.32 | 1,307,600 | — | — |
| 2021-11-26 | $14.23 | $30.49 | 1,037,200 | — | — |
| 2021-11-24 | $15.08 | $32.33 | 495,200 | — | — |
| 2021-11-23 | $15.22 | $32.61 | 840,800 | — | — |
| 2021-11-22 | $15.01 | $32.16 | 1,155,200 | — | — |
| 2021-11-19 | $15.06 | $32.27 | 1,113,600 | — | — |
| 2021-11-18 | $15.13 | $32.43 | 887,200 | — | — |
| 2021-11-17 | $14.96 | $32.06 | 1,147,200 | — | — |
| 2021-11-16 | $14.99 | $32.13 | 1,310,400 | — | — |
| 2021-11-15 | $15.05 | $32.26 | 1,558,400 | — | — |
| 2021-11-12 | $15.22 | $32.62 | 2,174,000 | — | — |
| 2021-11-11 | $15.66 | $33.56 | 4,087,600 | — | — |
| 2021-11-10 | $14.59 | $31.26 | 1,005,200 | — | — |
| 2021-11-09 | $14.45 | $30.96 | 788,400 | — | — |
| 2021-11-08 | $14.52 | $31.11 | 1,163,200 | — | — |
| 2021-11-05 | $14.11 | $30.23 | 891,600 | — | — |
| 2021-11-04 | $13.65 | $29.26 | 1,140,000 | — | — |
| 2021-11-03 | $13.60 | $29.14 | 763,600 | — | — |
| 2021-11-02 | $13.51 | $28.96 | 670,400 | — | — |
| 2021-11-01 | $13.50 | $28.92 | 903,200 | — | — |
| 2021-10-29 | $13.16 | $28.21 | 853,600 | — | — |
| 2021-10-28 | $13.18 | $28.24 | 840,400 | — | — |
| 2021-10-27 | $13.02 | $27.90 | 1,153,200 | — | — |
| 2021-10-26 | $13.07 | $28.02 | 1,461,600 | — | — |
| 2021-10-25 | $12.91 | $27.67 | 1,958,800 | — | — |
| 2021-10-22 | $12.29 | $26.35 | 1,396,000 | — | — |
| 2021-10-21 | $12.02 | $25.76 | 1,127,200 | — | — |
| 2021-10-20 | $11.74 | $25.17 | 996,800 | — | — |
| 2021-10-19 | $11.46 | $24.57 | 1,980,000 | — | — |
| 2021-10-18 | $10.88 | $23.32 | 369,200 | — | — |
| 2021-10-15 | $10.84 | $23.23 | 922,800 | — | — |
| 2021-10-14 | $10.90 | $23.37 | 602,000 | — | — |
| 2021-10-13 | $10.67 | $22.86 | 424,800 | — | — |
| 2021-10-12 | $10.67 | $22.87 | 410,000 | — | — |
| 2021-10-11 | $10.66 | $22.85 | 371,600 | — | — |
| 2021-10-08 | $10.84 | $23.23 | 671,600 | — | — |
| 2021-10-07 | $10.77 | $23.09 | 814,400 | — | — |
| 2021-10-06 | $10.55 | $22.62 | 882,000 | — | — |
| 2021-10-05 | $10.67 | $22.86 | 830,400 | — | — |
| 2021-10-04 | $10.55 | $22.60 | 617,200 | — | — |
| 2021-10-01 | $10.42 | $22.32 | 948,400 | — | — |
| 2021-09-30 | $10.28 | $22.02 | 461,600 | — | — |
| 2021-09-29 | $10.53 | $22.57 | 466,800 | — | — |
| 2021-09-28 | $10.39 | $22.27 | 795,600 | — | — |
| 2021-09-27 | $10.60 | $22.71 | 528,400 | — | — |
| 2021-09-24 | $10.34 | $22.16 | 587,200 | — | — |
| 2021-09-23 | $10.30 | $22.06 | 496,000 | — | — |
| 2021-09-22 | $10.16 | $21.76 | 618,000 | — | — |
| 2021-09-21 | $10.10 | $21.64 | 568,000 | — | — |
| 2021-09-20 | $10.24 | $21.95 | 800,000 | — | — |
| 2021-09-17 | $10.37 | $22.23 | 3,655,200 | — | — |
| 2021-09-16 | $10.59 | $22.69 | 584,800 | — | — |
| 2021-09-15 | $10.82 | $23.20 | 611,200 | — | — |
| 2021-09-14 | $10.52 | $22.55 | 550,000 | — | — |
| 2021-09-13 | $10.75 | $23.05 | 822,400 | — | — |
| 2021-09-10 | $10.62 | $22.75 | 534,800 | — | — |
| 2021-09-09 | $10.79 | $23.13 | 634,400 | — | — |
| 2021-09-08 | $10.88 | $23.32 | 764,800 | — | — |
| 2021-09-07 | $10.90 | $23.35 | 555,600 | — | — |
| 2021-09-03 | $10.99 | $23.54 | 432,400 | — | — |
| 2021-09-02 | $11.07 | $23.72 | 547,600 | — | — |
| 2021-09-01 | $11.12 | $23.76 | 643,200 | — | — |
| 2021-08-31 | $11.15 | $23.83 | 592,000 | — | — |
| 2021-08-30 | $11.27 | $24.07 | 387,600 | — | — |
| 2021-08-27 | $11.31 | $24.17 | 742,000 | — | — |
| 2021-08-26 | $10.94 | $23.37 | 559,200 | — | — |
| 2021-08-25 | $11.16 | $23.85 | 665,600 | — | — |
| 2021-08-24 | $11.21 | $23.96 | 740,000 | — | — |
| 2021-08-23 | $11.15 | $23.83 | 628,800 | — | — |
| 2021-08-20 | $11.06 | $23.62 | 871,600 | — | — |
| 2021-08-19 | $11.03 | $23.57 | 740,400 | — | — |
| 2021-08-18 | $11.09 | $23.69 | 556,800 | — | — |
| 2021-08-17 | $11.18 | $23.89 | 995,200 | — | — |
| 2021-08-16 | $11.29 | $24.12 | 578,000 | — | — |
| 2021-08-13 | $11.30 | $24.14 | 958,800 | — | — |
| 2021-08-12 | $11.02 | $23.55 | 1,057,200 | — | — |
| 2021-08-11 | $10.98 | $23.46 | 1,177,200 | — | — |
| 2021-08-10 | $10.79 | $23.06 | 744,800 | — | — |
| 2021-08-09 | $10.63 | $22.72 | 561,600 | — | — |
| 2021-08-06 | $10.77 | $23.01 | 634,000 | — | — |
| 2021-08-05 | $10.58 | $22.60 | 435,600 | — | — |
| 2021-08-04 | $10.46 | $22.35 | 554,000 | — | — |
| 2021-08-03 | $10.74 | $22.96 | 1,241,600 | — | — |
| 2021-08-02 | $10.61 | $22.67 | 661,200 | — | — |
| 2021-07-30 | $10.85 | $23.19 | 612,000 | — | — |
| 2021-07-29 | $10.76 | $23.00 | 931,600 | — | — |
| 2021-07-28 | $10.68 | $22.83 | 762,800 | — | — |
| 2021-07-27 | $10.71 | $22.89 | 805,200 | — | — |
| 2021-07-26 | $10.85 | $23.19 | 921,200 | — | — |
| 2021-07-23 | $10.75 | $22.97 | 628,000 | — | — |
| 2021-07-22 | $10.54 | $22.53 | 742,000 | — | — |
| 2021-07-21 | $10.84 | $23.15 | 1,165,200 | — | — |
| 2021-07-20 | $10.49 | $22.42 | 2,984,400 | — | — |
| 2021-07-19 | $9.82 | $20.98 | 946,400 | — | — |
| 2021-07-16 | $10.12 | $21.62 | 613,600 | — | — |
| 2021-07-15 | $10.21 | $21.81 | 648,400 | — | — |
| 2021-07-14 | $10.20 | $21.79 | 461,600 | — | — |
| 2021-07-13 | $10.31 | $22.03 | 1,097,200 | — | — |
| 2021-07-12 | $10.47 | $22.37 | 662,000 | — | — |
| 2021-07-09 | $10.41 | $22.25 | 536,000 | — | — |
| 2021-07-08 | $10.15 | $21.69 | 836,400 | — | — |
| 2021-07-07 | $10.34 | $22.10 | 1,222,400 | — | — |
| 2021-07-06 | $10.30 | $22.01 | 1,031,600 | — | — |
| 2021-07-02 | $10.60 | $22.65 | 898,000 | — | — |
| 2021-07-01 | $10.81 | $23.10 | 1,023,600 | — | — |
| 2021-06-30 | $10.83 | $23.14 | 1,030,000 | — | — |
| 2021-06-29 | $10.70 | $22.86 | 733,600 | — | — |
| 2021-06-28 | $10.76 | $22.99 | 1,027,600 | — | — |
| 2021-06-25 | $10.96 | $23.41 | 5,410,400 | — | — |
| 2021-06-24 | $10.96 | $23.43 | 661,200 | — | — |
| 2021-06-23 | $10.77 | $23.00 | 971,600 | — | — |
| 2021-06-22 | $10.84 | $23.15 | 967,600 | — | — |
| 2021-06-21 | $10.85 | $23.19 | 734,800 | — | — |
| 2021-06-18 | $10.61 | $22.67 | 2,217,600 | — | — |
| 2021-06-17 | $10.88 | $23.24 | 1,046,400 | — | — |
| 2021-06-16 | $11.35 | $24.25 | 669,600 | — | — |
| 2021-06-15 | $11.49 | $24.56 | 868,000 | — | — |
| 2021-06-14 | $11.50 | $24.58 | 644,000 | — | — |
| 2021-06-11 | $11.70 | $24.99 | 611,200 | — | — |
| 2021-06-10 | $11.61 | $24.81 | 1,118,000 | — | — |
| 2021-06-09 | $11.69 | $24.99 | 691,600 | — | — |
| 2021-06-08 | $11.83 | $25.27 | 776,400 | — | — |
| 2021-06-07 | $11.65 | $24.89 | 749,600 | — | — |
| 2021-06-04 | $11.59 | $24.76 | 566,800 | — | — |
| 2021-06-03 | $11.53 | $24.63 | 874,400 | — | — |
| 2021-06-02 | $11.61 | $24.74 | 978,400 | — | — |
| 2021-06-01 | $11.88 | $25.31 | 1,108,400 | — | — |
| 2021-05-28 | $11.61 | $24.74 | 585,600 | — | — |
| 2021-05-27 | $11.58 | $24.67 | 601,600 | — | — |
| 2021-05-26 | $11.51 | $24.53 | 642,800 | — | — |
| 2021-05-25 | $11.50 | $24.50 | 1,402,000 | — | — |
| 2021-05-24 | $11.61 | $24.73 | 628,800 | — | — |
| 2021-05-21 | $11.55 | $24.61 | 1,911,200 | — | — |
| 2021-05-20 | $11.50 | $24.50 | 750,400 | — | — |
| 2021-05-19 | $11.47 | $24.44 | 1,003,200 | — | — |
| 2021-05-18 | $11.60 | $24.72 | 886,800 | — | — |
| 2021-05-17 | $11.76 | $25.06 | 665,600 | — | — |
| 2021-05-14 | $11.73 | $25.00 | 701,600 | — | — |
| 2021-05-13 | $11.56 | $24.63 | 1,064,800 | — | — |
| 2021-05-12 | $11.10 | $23.64 | 832,800 | — | — |
| 2021-05-11 | $11.55 | $24.61 | 598,000 | — | — |
| 2021-05-10 | $11.75 | $25.03 | 1,222,800 | — | — |
| 2021-05-07 | $11.95 | $25.47 | 550,800 | — | — |
| 2021-05-06 | $11.82 | $25.18 | 860,400 | — | — |
| 2021-05-05 | $11.52 | $24.54 | 674,000 | — | — |
| 2021-05-04 | $11.55 | $24.61 | 1,517,200 | — | — |
| 2021-05-03 | $11.39 | $24.27 | 1,830,400 | — | — |
| 2021-04-30 | $11.22 | $23.90 | 1,410,800 | — | — |
| 2021-04-29 | $11.44 | $24.37 | 515,200 | — | — |
| 2021-04-28 | $11.44 | $24.38 | 666,000 | — | — |
| 2021-04-27 | $11.43 | $24.36 | 781,600 | — | — |
| 2021-04-26 | $11.34 | $24.16 | 696,800 | — | — |
| 2021-04-23 | $11.33 | $24.13 | 676,400 | — | — |
| 2021-04-22 | $11.11 | $23.68 | 1,278,800 | — | — |
| 2021-04-21 | $11.25 | $23.97 | 955,200 | — | — |
| 2021-04-20 | $11.04 | $23.53 | 1,066,400 | — | — |
| 2021-04-19 | $11.16 | $23.78 | 672,000 | — | — |
| 2021-04-16 | $11.29 | $24.05 | 659,600 | — | — |
| 2021-04-15 | $11.21 | $23.88 | 406,800 | — | — |
| 2021-04-14 | $11.10 | $23.66 | 981,600 | — | — |
| 2021-04-13 | $10.95 | $23.33 | 870,800 | — | — |
| 2021-04-12 | $11.11 | $23.67 | 632,800 | — | — |
| 2021-04-09 | $11.00 | $23.44 | 780,400 | — | — |
| 2021-04-08 | $10.78 | $22.97 | 751,200 | — | — |
| 2021-04-07 | $10.72 | $22.83 | 804,400 | — | — |
| 2021-04-06 | $10.90 | $23.22 | 999,600 | — | — |
| 2021-04-05 | $10.81 | $23.03 | 1,000,400 | — | — |
| 2021-04-01 | $10.58 | $22.55 | 862,400 | — | — |
| 2021-03-31 | $10.34 | $22.03 | 1,182,800 | — | — |
| 2021-03-30 | $10.36 | $22.07 | 1,556,800 | — | — |
| 2021-03-29 | $10.17 | $21.68 | 1,013,200 | — | — |
| 2021-03-26 | $10.38 | $22.12 | 1,236,400 | — | — |
| 2021-03-25 | $10.20 | $21.73 | 1,542,000 | — | — |
| 2021-03-24 | $10.03 | $21.38 | 922,400 | — | — |
| 2021-03-23 | $10.09 | $21.51 | 1,155,600 | — | — |
| 2021-03-22 | $10.47 | $22.31 | 825,200 | — | — |
| 2021-03-19 | $10.66 | $22.72 | 4,168,000 | — | — |
| 2021-03-18 | $10.71 | $22.82 | 915,600 | — | — |
| 2021-03-17 | $10.95 | $23.27 | 798,800 | — | — |
| 2021-03-16 | $10.87 | $23.09 | 983,200 | — | — |
| 2021-03-15 | $11.12 | $23.62 | 1,050,000 | — | — |
| 2021-03-12 | $11.11 | $23.60 | 1,068,400 | — | — |
| 2021-03-11 | $11.00 | $23.36 | 1,129,600 | — | — |
| 2021-03-10 | $10.81 | $22.96 | 1,385,600 | — | — |
| 2021-03-09 | $10.54 | $22.38 | 1,423,200 | — | — |
| 2021-03-08 | $10.50 | $22.30 | 935,200 | — | — |
| 2021-03-05 | $10.37 | $22.04 | 1,244,000 | — | — |
| 2021-03-04 | $9.95 | $21.14 | 1,555,600 | — | — |
| 2021-03-03 | $10.30 | $21.89 | 1,739,600 | — | — |
| 2021-03-02 | $10.32 | $21.92 | 1,189,200 | — | — |
| 2021-03-01 | $10.58 | $22.48 | 1,302,800 | — | — |
| 2021-02-26 | $10.16 | $21.59 | 1,419,600 | — | — |
| 2021-02-25 | $10.41 | $22.11 | 3,515,600 | — | — |
| 2021-02-24 | $10.24 | $21.75 | 1,235,600 | — | — |
| 2021-02-23 | $9.78 | $20.78 | 1,061,200 | — | — |
| 2021-02-22 | $9.61 | $20.42 | 1,016,000 | — | — |
| 2021-02-19 | $9.44 | $20.06 | 784,000 | — | — |
| 2021-02-18 | $9.27 | $19.70 | 795,200 | — | — |
| 2021-02-17 | $9.30 | $19.76 | 410,800 | — | — |
| 2021-02-16 | $9.36 | $19.89 | 748,400 | — | — |
| 2021-02-12 | $9.43 | $20.04 | 779,600 | — | — |
| 2021-02-11 | $9.54 | $20.26 | 897,600 | — | — |
| 2021-02-10 | $9.45 | $20.08 | 834,000 | — | — |
| 2021-02-09 | $9.64 | $20.49 | 953,600 | — | — |
| 2021-02-08 | $9.50 | $20.18 | 978,800 | — | — |
| 2021-02-05 | $9.14 | $19.41 | 756,000 | — | — |
| 2021-02-04 | $9.06 | $19.24 | 973,200 | — | — |
| 2021-02-03 | $8.79 | $18.68 | 1,106,400 | — | — |
| 2021-02-02 | $8.87 | $18.85 | 1,228,800 | — | — |
| 2021-02-01 | $8.71 | $18.51 | 722,000 | — | — |
| 2021-01-29 | $8.54 | $18.14 | 1,525,200 | — | — |
| 2021-01-28 | $8.92 | $18.95 | 1,082,800 | — | — |
| 2021-01-27 | $8.89 | $18.88 | 1,174,400 | — | — |
| 2021-01-26 | $9.29 | $19.74 | 506,800 | — | — |
| 2021-01-25 | $9.39 | $19.95 | 676,800 | — | — |
| 2021-01-22 | $9.55 | $20.28 | 907,200 | — | — |
| 2021-01-21 | $9.41 | $20.00 | 782,400 | — | — |
| 2021-01-20 | $9.50 | $20.17 | 837,200 | — | — |
| 2021-01-19 | $9.58 | $20.35 | 1,668,400 | — | — |
| 2021-01-15 | $9.61 | $20.42 | 955,200 | — | — |
| 2021-01-14 | $9.78 | $20.78 | 818,800 | — | — |
| 2021-01-13 | $9.65 | $20.49 | 856,800 | — | — |
| 2021-01-12 | $9.72 | $20.65 | 840,000 | — | — |
| 2021-01-11 | $9.56 | $20.32 | 808,800 | — | — |
| 2021-01-08 | $9.58 | $20.35 | 925,200 | — | — |
| 2021-01-07 | $9.80 | $20.82 | 870,000 | — | — |
| 2021-01-06 | $9.59 | $20.37 | 1,748,000 | — | — |
| 2021-01-05 | $8.97 | $19.06 | 905,200 | — | — |
| 2021-01-04 | $8.71 | $18.51 | 1,390,800 | — | — |