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
- 1991-08-07 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 | $14.42 | $16.63 | 1,579,900 | — | — |
| 2021-12-30 | $14.36 | $16.56 | 1,866,700 | — | — |
| 2021-12-29 | $14.45 | $16.66 | 4,065,200 | — | — |
| 2021-12-28 | $14.26 | $16.45 | 1,584,900 | — | — |
| 2021-12-27 | $14.41 | $16.62 | 3,073,300 | — | — |
| 2021-12-23 | $14.09 | $16.25 | 4,612,900 | — | — |
| 2021-12-22 | $13.86 | $15.98 | 2,001,600 | — | — |
| 2021-12-21 | $13.74 | $15.85 | 4,124,000 | — | — |
| 2021-12-20 | $13.33 | $15.37 | 4,591,900 | — | — |
| 2021-12-17 | $13.90 | $16.03 | 6,780,400 | — | — |
| 2021-12-16 | $14.08 | $16.24 | 4,523,400 | — | — |
| 2021-12-15 | $14.13 | $16.30 | 2,764,500 | — | — |
| 2021-12-14 | $14.09 | $16.25 | 3,269,900 | — | — |
| 2021-12-13 | $14.16 | $16.33 | 2,824,500 | — | — |
| 2021-12-10 | $14.30 | $16.49 | 2,572,400 | — | — |
| 2021-12-09 | $14.48 | $16.70 | 2,480,800 | — | — |
| 2021-12-08 | $14.47 | $16.69 | 2,866,200 | — | — |
| 2021-12-07 | $14.46 | $16.68 | 2,110,500 | — | — |
| 2021-12-06 | $14.22 | $16.40 | 3,644,700 | — | — |
| 2021-12-03 | $14.11 | $16.27 | 3,953,900 | — | — |
| 2021-12-02 | $14.21 | $16.39 | 4,329,200 | — | — |
| 2021-12-01 | $13.96 | $16.10 | 3,495,400 | — | — |
| 2021-11-30 | $14.10 | $16.26 | 3,607,000 | — | — |
| 2021-11-29 | $14.44 | $16.65 | 4,621,100 | — | — |
| 2021-11-26 | $14.52 | $16.75 | 2,058,000 | — | — |
| 2021-11-24 | $15.14 | $17.46 | 2,251,500 | — | — |
| 2021-11-23 | $15.09 | $17.40 | 2,763,200 | — | — |
| 2021-11-22 | $15.12 | $17.44 | 3,360,800 | — | — |
| 2021-11-19 | $14.98 | $17.28 | 3,031,700 | — | — |
| 2021-11-18 | $14.97 | $17.26 | 3,532,300 | — | — |
| 2021-11-17 | $14.91 | $17.20 | 3,392,500 | — | — |
| 2021-11-16 | $15.37 | $17.73 | 2,724,400 | — | — |
| 2021-11-15 | $15.29 | $17.63 | 2,181,700 | — | — |
| 2021-11-12 | $15.25 | $17.59 | 2,402,900 | — | — |
| 2021-11-11 | $15.40 | $17.76 | 1,515,600 | — | — |
| 2021-11-10 | $15.28 | $17.62 | 2,250,400 | — | — |
| 2021-11-09 | $15.34 | $17.69 | 3,913,600 | — | — |
| 2021-11-08 | $15.71 | $18.03 | 2,839,700 | — | — |
| 2021-11-05 | $15.77 | $18.09 | 2,783,400 | — | — |
| 2021-11-04 | $15.30 | $17.56 | 2,635,700 | — | — |
| 2021-11-03 | $15.93 | $18.28 | 4,244,500 | — | — |
| 2021-11-02 | $16.41 | $18.83 | 2,497,300 | — | — |
| 2021-11-01 | $16.52 | $18.95 | 2,804,700 | — | — |
| 2021-10-29 | $16.16 | $18.54 | 2,163,900 | — | — |
| 2021-10-28 | $16.17 | $18.55 | 3,224,900 | — | — |
| 2021-10-27 | $16.04 | $18.40 | 3,000,300 | — | — |
| 2021-10-26 | $16.44 | $18.86 | 1,839,200 | — | — |
| 2021-10-25 | $16.43 | $18.85 | 2,079,200 | — | — |
| 2021-10-22 | $16.49 | $18.92 | 1,690,700 | — | — |
| 2021-10-21 | $16.43 | $18.85 | 2,160,700 | — | — |
| 2021-10-20 | $16.40 | $18.82 | 3,592,200 | — | — |
| 2021-10-19 | $16.32 | $18.73 | 2,095,900 | — | — |
| 2021-10-18 | $16.32 | $18.73 | 2,789,000 | — | — |
| 2021-10-15 | $16.37 | $18.78 | 2,472,500 | — | — |
| 2021-10-14 | $16.40 | $18.82 | 3,420,300 | — | — |
| 2021-10-13 | $16.06 | $18.43 | 2,725,500 | — | — |
| 2021-10-12 | $15.87 | $18.21 | 1,768,800 | — | — |
| 2021-10-11 | $15.84 | $18.17 | 3,937,600 | — | — |
| 2021-10-08 | $15.82 | $18.15 | 2,455,500 | — | — |
| 2021-10-07 | $15.76 | $18.08 | 2,994,000 | — | — |
| 2021-10-06 | $15.62 | $17.92 | 2,510,500 | — | — |
| 2021-10-05 | $15.45 | $17.73 | 2,753,300 | — | — |
| 2021-10-04 | $15.47 | $17.75 | 2,842,300 | — | — |
| 2021-10-01 | $15.46 | $17.74 | 2,583,700 | — | — |
| 2021-09-30 | $14.96 | $17.17 | 1,947,700 | — | — |
| 2021-09-29 | $15.12 | $17.35 | 1,216,100 | — | — |
| 2021-09-28 | $15.06 | $17.28 | 1,887,200 | — | — |
| 2021-09-27 | $15.31 | $17.57 | 1,558,200 | — | — |
| 2021-09-24 | $15.06 | $17.28 | 1,119,000 | — | — |
| 2021-09-23 | $15.12 | $17.35 | 1,750,200 | — | — |
| 2021-09-22 | $14.95 | $17.15 | 1,533,100 | — | — |
| 2021-09-21 | $14.68 | $16.84 | 2,313,200 | — | — |
| 2021-09-20 | $14.77 | $16.95 | 3,161,500 | — | — |
| 2021-09-17 | $14.92 | $17.12 | 5,485,500 | — | — |
| 2021-09-16 | $14.98 | $17.19 | 1,957,400 | — | — |
| 2021-09-15 | $15.05 | $17.27 | 2,607,200 | — | — |
| 2021-09-14 | $14.88 | $17.07 | 1,974,800 | — | — |
| 2021-09-13 | $15.24 | $17.49 | 2,144,300 | — | — |
| 2021-09-10 | $15.07 | $17.29 | 1,620,900 | — | — |
| 2021-09-09 | $15.25 | $17.50 | 1,582,400 | — | — |
| 2021-09-08 | $15.19 | $17.43 | 1,436,100 | — | — |
| 2021-09-07 | $15.21 | $17.45 | 1,596,900 | — | — |
| 2021-09-03 | $15.28 | $17.53 | 1,447,600 | — | — |
| 2021-09-02 | $15.33 | $17.59 | 1,886,000 | — | — |
| 2021-09-01 | $15.21 | $17.45 | 2,102,100 | — | — |
| 2021-08-31 | $15.27 | $17.52 | 1,168,600 | — | — |
| 2021-08-30 | $15.24 | $17.49 | 1,313,800 | — | — |
| 2021-08-27 | $15.45 | $17.73 | 3,941,800 | — | — |
| 2021-08-26 | $15.13 | $17.36 | 1,426,700 | — | — |
| 2021-08-25 | $15.30 | $17.56 | 2,140,000 | — | — |
| 2021-08-24 | $15.13 | $17.36 | 3,072,600 | — | — |
| 2021-08-23 | $14.96 | $17.17 | 2,877,000 | — | — |
| 2021-08-20 | $14.96 | $17.17 | 2,349,800 | — | — |
| 2021-08-19 | $14.67 | $16.83 | 4,237,400 | — | — |
| 2021-08-18 | $14.94 | $17.14 | 3,531,000 | — | — |
| 2021-08-17 | $14.84 | $17.03 | 4,160,600 | — | — |
| 2021-08-16 | $14.95 | $17.15 | 2,477,800 | — | — |
| 2021-08-13 | $15.00 | $17.21 | 2,331,200 | — | — |
| 2021-08-12 | $14.96 | $17.17 | 4,036,400 | — | — |
| 2021-08-11 | $14.76 | $16.94 | 4,386,300 | — | — |
| 2021-08-10 | $14.60 | $16.66 | 2,761,300 | — | — |
| 2021-08-09 | $14.34 | $16.36 | 2,532,500 | — | — |
| 2021-08-06 | $14.43 | $16.47 | 1,587,300 | — | — |
| 2021-08-05 | $14.06 | $16.04 | 2,726,400 | — | — |
| 2021-08-04 | $13.54 | $15.45 | 2,196,800 | — | — |
| 2021-08-03 | $13.81 | $15.76 | 2,606,800 | — | — |
| 2021-08-02 | $13.72 | $15.66 | 1,598,900 | — | — |
| 2021-07-30 | $13.84 | $15.79 | 1,612,700 | — | — |
| 2021-07-29 | $13.86 | $15.82 | 1,068,600 | — | — |
| 2021-07-28 | $13.68 | $15.61 | 2,193,700 | — | — |
| 2021-07-27 | $13.50 | $15.40 | 1,584,300 | — | — |
| 2021-07-26 | $13.59 | $15.51 | 3,517,200 | — | — |
| 2021-07-23 | $13.61 | $15.53 | 1,684,300 | — | — |
| 2021-07-22 | $13.43 | $15.33 | 1,456,200 | — | — |
| 2021-07-21 | $13.66 | $15.59 | 2,206,700 | — | — |
| 2021-07-20 | $13.45 | $15.35 | 3,505,200 | — | — |
| 2021-07-19 | $13.15 | $15.01 | 2,950,700 | — | — |
| 2021-07-16 | $13.61 | $15.53 | 2,171,800 | — | — |
| 2021-07-15 | $13.65 | $15.58 | 1,154,600 | — | — |
| 2021-07-14 | $13.56 | $15.47 | 1,382,400 | — | — |
| 2021-07-13 | $13.52 | $15.43 | 1,744,700 | — | — |
| 2021-07-12 | $13.75 | $15.69 | 2,116,700 | — | — |
| 2021-07-09 | $13.65 | $15.58 | 2,441,000 | — | — |
| 2021-07-08 | $13.34 | $15.22 | 2,441,000 | — | — |
| 2021-07-07 | $13.68 | $15.61 | 2,271,200 | — | — |
| 2021-07-06 | $13.82 | $15.77 | 3,211,000 | — | — |
| 2021-07-02 | $14.06 | $16.04 | 2,393,800 | — | — |
| 2021-07-01 | $14.12 | $16.11 | 3,498,400 | — | — |
| 2021-06-30 | $13.60 | $15.52 | 1,787,100 | — | — |
| 2021-06-29 | $13.66 | $15.59 | 1,534,200 | — | — |
| 2021-06-28 | $13.82 | $15.77 | 2,551,900 | — | — |
| 2021-06-25 | $14.17 | $16.17 | 3,799,200 | — | — |
| 2021-06-24 | $13.88 | $15.84 | 2,429,500 | — | — |
| 2021-06-23 | $13.87 | $15.83 | 2,909,700 | — | — |
| 2021-06-22 | $13.87 | $15.83 | 2,399,900 | — | — |
| 2021-06-21 | $13.90 | $15.86 | 2,298,400 | — | — |
| 2021-06-18 | $13.50 | $15.40 | 7,863,900 | — | — |
| 2021-06-17 | $13.89 | $15.85 | 3,440,700 | — | — |
| 2021-06-16 | $14.34 | $16.36 | 3,388,700 | — | — |
| 2021-06-15 | $14.56 | $16.61 | 2,843,000 | — | — |
| 2021-06-14 | $14.40 | $16.43 | 3,552,100 | — | — |
| 2021-06-11 | $14.49 | $16.53 | 3,863,100 | — | — |
| 2021-06-10 | $14.38 | $16.41 | 1,793,600 | — | — |
| 2021-06-09 | $14.64 | $16.71 | 1,983,100 | — | — |
| 2021-06-08 | $14.86 | $16.96 | 3,405,100 | — | — |
| 2021-06-07 | $14.79 | $16.88 | 1,487,000 | — | — |
| 2021-06-04 | $14.70 | $16.77 | 1,485,400 | — | — |
| 2021-06-03 | $14.65 | $16.72 | 2,581,300 | — | — |
| 2021-06-02 | $14.49 | $16.53 | 3,135,300 | — | — |
| 2021-06-01 | $14.69 | $16.76 | 2,330,800 | — | — |
| 2021-05-28 | $14.72 | $16.80 | 2,727,500 | — | — |
| 2021-05-27 | $14.61 | $16.67 | 2,633,800 | — | — |
| 2021-05-26 | $14.42 | $16.45 | 1,917,200 | — | — |
| 2021-05-25 | $14.08 | $16.07 | 1,799,300 | — | — |
| 2021-05-24 | $14.35 | $16.37 | 3,828,800 | — | — |
| 2021-05-21 | $14.42 | $16.45 | 2,733,400 | — | — |
| 2021-05-20 | $14.26 | $16.27 | 1,743,100 | — | — |
| 2021-05-19 | $14.27 | $16.28 | 2,520,100 | — | — |
| 2021-05-18 | $14.34 | $16.36 | 2,569,800 | — | — |
| 2021-05-17 | $14.35 | $16.37 | 1,962,900 | — | — |
| 2021-05-14 | $14.26 | $16.27 | 3,252,000 | — | — |
| 2021-05-13 | $13.91 | $15.87 | 4,930,900 | — | — |
| 2021-05-12 | $13.31 | $15.19 | 3,759,700 | — | — |
| 2021-05-11 | $13.95 | $15.85 | 4,955,100 | — | — |
| 2021-05-10 | $14.17 | $16.10 | 3,405,700 | — | — |
| 2021-05-07 | $14.40 | $16.36 | 4,880,600 | — | — |
| 2021-05-06 | $14.16 | $16.09 | 3,874,000 | — | — |
| 2021-05-05 | $14.97 | $17.01 | 4,838,000 | — | — |
| 2021-05-04 | $15.40 | $17.50 | 3,309,000 | — | — |
| 2021-05-03 | $15.35 | $17.44 | 4,372,200 | — | — |
| 2021-04-30 | $15.24 | $17.32 | 2,641,900 | — | — |
| 2021-04-29 | $15.56 | $17.68 | 2,149,800 | — | — |
| 2021-04-28 | $15.44 | $17.54 | 1,937,500 | — | — |
| 2021-04-27 | $15.23 | $17.30 | 1,810,800 | — | — |
| 2021-04-26 | $15.02 | $17.07 | 1,660,000 | — | — |
| 2021-04-23 | $14.93 | $16.96 | 3,323,800 | — | — |
| 2021-04-22 | $14.48 | $16.45 | 2,936,600 | — | — |
| 2021-04-21 | $14.45 | $16.42 | 2,898,900 | — | — |
| 2021-04-20 | $14.11 | $16.03 | 2,089,700 | — | — |
| 2021-04-19 | $14.43 | $16.40 | 2,943,000 | — | — |
| 2021-04-16 | $14.31 | $16.26 | 3,030,800 | — | — |
| 2021-04-15 | $14.28 | $16.22 | 3,383,400 | — | — |
| 2021-04-14 | $14.06 | $15.97 | 1,947,400 | — | — |
| 2021-04-13 | $13.96 | $15.86 | 2,376,200 | — | — |
| 2021-04-12 | $14.13 | $16.05 | 2,215,100 | — | — |
| 2021-04-09 | $14.32 | $16.27 | 2,572,500 | — | — |
| 2021-04-08 | $14.13 | $16.05 | 1,951,200 | — | — |
| 2021-04-07 | $13.97 | $15.87 | 1,847,200 | — | — |
| 2021-04-06 | $13.85 | $15.74 | 2,507,700 | — | — |
| 2021-04-05 | $14.02 | $15.93 | 1,580,600 | — | — |
| 2021-04-01 | $13.75 | $15.62 | 2,402,500 | — | — |
| 2021-03-31 | $13.85 | $15.74 | 4,206,700 | — | — |
| 2021-03-30 | $13.63 | $15.49 | 2,284,500 | — | — |
| 2021-03-29 | $13.29 | $15.10 | 3,161,400 | — | — |
| 2021-03-26 | $13.32 | $15.13 | 3,566,000 | — | — |
| 2021-03-25 | $12.82 | $14.57 | 2,410,900 | — | — |
| 2021-03-24 | $12.42 | $14.11 | 2,065,000 | — | — |
| 2021-03-23 | $12.42 | $14.11 | 1,926,600 | — | — |
| 2021-03-22 | $12.69 | $14.42 | 3,325,400 | — | — |
| 2021-03-19 | $12.99 | $14.76 | 5,375,400 | — | — |
| 2021-03-18 | $13.19 | $14.99 | 4,205,700 | — | — |
| 2021-03-17 | $13.61 | $15.46 | 2,406,200 | — | — |
| 2021-03-16 | $13.30 | $15.11 | 5,027,600 | — | — |
| 2021-03-15 | $13.45 | $15.28 | 3,343,100 | — | — |
| 2021-03-12 | $13.14 | $14.93 | 1,747,800 | — | — |
| 2021-03-11 | $13.05 | $14.83 | 5,513,700 | — | — |
| 2021-03-10 | $12.96 | $14.73 | 3,631,700 | — | — |
| 2021-03-09 | $12.64 | $14.36 | 3,354,700 | — | — |
| 2021-03-08 | $12.48 | $14.18 | 3,667,400 | — | — |
| 2021-03-05 | $12.40 | $14.09 | 4,700,700 | — | — |
| 2021-03-04 | $12.44 | $14.13 | 3,390,700 | — | — |
| 2021-03-03 | $12.68 | $14.41 | 4,224,200 | — | — |
| 2021-03-02 | $12.61 | $14.33 | 3,362,800 | — | — |
| 2021-03-01 | $12.82 | $14.57 | 3,214,800 | — | — |
| 2021-02-26 | $12.18 | $13.84 | 3,242,700 | — | — |
| 2021-02-25 | $12.11 | $13.76 | 3,156,500 | — | — |
| 2021-02-24 | $12.87 | $14.62 | 4,251,600 | — | — |
| 2021-02-23 | $12.79 | $14.53 | 3,674,900 | — | — |
| 2021-02-22 | $12.65 | $14.37 | 2,366,700 | — | — |
| 2021-02-19 | $12.67 | $14.40 | 5,142,000 | — | — |
| 2021-02-18 | $12.33 | $14.01 | 2,519,500 | — | — |
| 2021-02-17 | $12.64 | $14.36 | 2,666,000 | — | — |
| 2021-02-16 | $12.80 | $14.54 | 5,874,000 | — | — |
| 2021-02-12 | $12.37 | $13.99 | 1,348,500 | — | — |
| 2021-02-11 | $12.45 | $14.08 | 3,996,600 | — | — |
| 2021-02-10 | $12.51 | $14.14 | 2,784,600 | — | — |
| 2021-02-09 | $12.42 | $14.04 | 4,056,600 | — | — |
| 2021-02-08 | $12.37 | $13.99 | 3,039,000 | — | — |
| 2021-02-05 | $12.06 | $13.64 | 3,664,200 | — | — |
| 2021-02-04 | $12.26 | $13.86 | 2,873,300 | — | — |
| 2021-02-03 | $11.87 | $13.42 | 4,335,200 | — | — |
| 2021-02-02 | $11.91 | $13.47 | 3,697,000 | — | — |
| 2021-02-01 | $11.98 | $13.55 | 3,528,500 | — | — |
| 2021-01-29 | $11.72 | $13.25 | 4,100,800 | — | — |
| 2021-01-28 | $12.31 | $13.92 | 3,577,900 | — | — |
| 2021-01-27 | $11.86 | $13.41 | 4,967,600 | — | — |
| 2021-01-26 | $12.24 | $13.84 | 3,349,400 | — | — |
| 2021-01-25 | $12.52 | $14.16 | 3,381,400 | — | — |
| 2021-01-22 | $12.68 | $14.34 | 9,188,800 | — | — |
| 2021-01-21 | $13.25 | $14.98 | 3,911,700 | — | — |
| 2021-01-20 | $13.74 | $15.54 | 3,346,200 | — | — |
| 2021-01-19 | $13.48 | $15.24 | 3,167,800 | — | — |
| 2021-01-15 | $13.41 | $15.16 | 2,130,600 | — | — |
| 2021-01-14 | $13.59 | $15.37 | 2,087,100 | — | — |
| 2021-01-13 | $13.21 | $14.94 | 3,567,800 | — | — |
| 2021-01-12 | $13.26 | $14.99 | 3,870,400 | — | — |
| 2021-01-11 | $13.31 | $15.05 | 3,966,400 | — | — |
| 2021-01-08 | $13.26 | $14.99 | 2,049,000 | — | — |
| 2021-01-07 | $13.29 | $15.03 | 5,624,500 | — | — |
| 2021-01-06 | $12.71 | $14.37 | 8,445,000 | — | — |
| 2021-01-05 | $12.28 | $13.88 | 3,753,300 | — | — |
| 2021-01-04 | $12.03 | $13.60 | 3,646,000 | — | — |