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
- 1993-10-28 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 | $12.65 | $12.65 | 10,600 | — | — |
| 2021-12-30 | $12.51 | $12.51 | 23,800 | — | — |
| 2021-12-29 | $12.65 | $12.65 | 41,500 | — | — |
| 2021-12-28 | $12.71 | $12.71 | 13,100 | — | — |
| 2021-12-27 | $12.60 | $12.60 | 15,100 | — | — |
| 2021-12-23 | $12.52 | $12.52 | 18,300 | — | — |
| 2021-12-22 | $12.50 | $12.50 | 22,600 | — | — |
| 2021-12-21 | $12.52 | $12.52 | 18,300 | — | — |
| 2021-12-20 | $12.49 | $12.49 | 2,900 | — | — |
| 2021-12-17 | $12.65 | $12.65 | 11,600 | — | — |
| 2021-12-16 | $12.78 | $12.78 | 3,700 | — | — |
| 2021-12-15 | $12.70 | $12.70 | 15,600 | — | — |
| 2021-12-14 | $12.60 | $12.60 | 20,400 | — | — |
| 2021-12-13 | $12.76 | $12.76 | 14,200 | — | — |
| 2021-12-10 | $12.84 | $12.84 | 15,900 | — | — |
| 2021-12-09 | $12.83 | $12.83 | 11,100 | — | — |
| 2021-12-08 | $12.75 | $12.75 | 66,000 | — | — |
| 2021-12-07 | $12.88 | $12.88 | 10,800 | — | — |
| 2021-12-06 | $12.75 | $12.75 | 18,500 | — | — |
| 2021-12-03 | $12.92 | $12.92 | 20,900 | — | — |
| 2021-12-02 | $12.89 | $12.89 | 23,000 | — | — |
| 2021-12-01 | $12.70 | $12.70 | 12,900 | — | — |
| 2021-11-30 | $12.93 | $12.93 | 15,600 | — | — |
| 2021-11-29 | $12.85 | $12.85 | 14,200 | — | — |
| 2021-11-26 | $13.09 | $13.09 | 11,300 | — | — |
| 2021-11-24 | $13.28 | $13.28 | 13,400 | — | — |
| 2021-11-23 | $13.05 | $13.05 | 13,300 | — | — |
| 2021-11-22 | $13.18 | $13.18 | 38,700 | — | — |
| 2021-11-19 | $13.65 | $13.65 | 5,000 | — | — |
| 2021-11-18 | $13.66 | $13.66 | 14,800 | — | — |
| 2021-11-17 | $13.88 | $13.88 | 36,000 | — | — |
| 2021-11-16 | $14.15 | $14.15 | 17,600 | — | — |
| 2021-11-15 | $14.38 | $14.38 | 24,400 | — | — |
| 2021-11-12 | $14.47 | $14.47 | 30,200 | — | — |
| 2021-11-11 | $14.39 | $14.39 | 18,500 | — | — |
| 2021-11-10 | $14.12 | $14.12 | 56,800 | — | — |
| 2021-11-09 | $13.65 | $13.65 | 24,300 | — | — |
| 2021-11-08 | $13.05 | $13.05 | 23,100 | — | — |
| 2021-11-05 | $13.30 | $13.30 | 10,400 | — | — |
| 2021-11-04 | $12.93 | $12.93 | 12,600 | — | — |
| 2021-11-03 | $12.90 | $12.90 | 11,400 | — | — |
| 2021-11-02 | $12.90 | $12.90 | 14,900 | — | — |
| 2021-11-01 | $12.85 | $12.85 | 13,500 | — | — |
| 2021-10-29 | $12.60 | $12.60 | 6,800 | — | — |
| 2021-10-28 | $12.60 | $12.60 | 23,300 | — | — |
| 2021-10-27 | $12.60 | $12.60 | 33,700 | — | — |
| 2021-10-26 | $12.89 | $12.89 | 38,500 | — | — |
| 2021-10-25 | $13.02 | $13.02 | 11,700 | — | — |
| 2021-10-22 | $13.35 | $13.35 | 11,700 | — | — |
| 2021-10-21 | $13.58 | $13.58 | 18,800 | — | — |
| 2021-10-20 | $13.70 | $13.70 | 5,500 | — | — |
| 2021-10-19 | $13.35 | $13.35 | 13,600 | — | — |
| 2021-10-18 | $13.40 | $13.40 | 10,700 | — | — |
| 2021-10-15 | $13.51 | $13.51 | 24,700 | — | — |
| 2021-10-14 | $13.66 | $13.66 | 34,600 | — | — |
| 2021-10-13 | $13.61 | $13.61 | 46,200 | — | — |
| 2021-10-12 | $13.50 | $13.50 | 35,100 | — | — |
| 2021-10-11 | $13.40 | $13.40 | 21,500 | — | — |
| 2021-10-08 | $13.26 | $13.26 | 7,700 | — | — |
| 2021-10-07 | $13.35 | $13.35 | 12,500 | — | — |
| 2021-10-06 | $13.17 | $13.17 | 28,500 | — | — |
| 2021-10-05 | $13.58 | $13.58 | 4,700 | — | — |
| 2021-10-04 | $13.25 | $13.25 | 70,400 | — | — |
| 2021-10-01 | $13.27 | $13.27 | 68,400 | — | — |
| 2021-09-30 | $13.50 | $13.50 | 40,000 | — | — |
| 2021-09-29 | $13.77 | $13.77 | 40,800 | — | — |
| 2021-09-28 | $14.28 | $14.28 | 18,700 | — | — |
| 2021-09-27 | $13.81 | $13.81 | 89,400 | — | — |
| 2021-09-24 | $14.21 | $14.21 | 9,200 | — | — |
| 2021-09-23 | $14.20 | $14.20 | 34,100 | — | — |
| 2021-09-22 | $14.23 | $14.23 | 35,500 | — | — |
| 2021-09-21 | $14.45 | $14.45 | 108,600 | — | — |
| 2021-09-20 | $14.20 | $14.20 | 66,300 | — | — |
| 2021-09-17 | $14.91 | $14.91 | 40,100 | — | — |
| 2021-09-16 | $15.78 | $15.78 | 27,800 | — | — |
| 2021-09-15 | $16.34 | $16.34 | 49,900 | — | — |
| 2021-09-14 | $16.04 | $16.04 | 51,200 | — | — |
| 2021-09-13 | $16.66 | $16.66 | 19,100 | — | — |
| 2021-09-10 | $17.19 | $17.19 | 26,100 | — | — |
| 2021-09-09 | $17.27 | $17.27 | 116,800 | — | — |
| 2021-09-08 | $15.76 | $15.76 | 14,500 | — | — |
| 2021-09-07 | $15.35 | $15.35 | 37,000 | — | — |
| 2021-09-03 | $16.68 | $16.68 | 21,300 | — | — |
| 2021-09-02 | $16.77 | $16.77 | 31,700 | — | — |
| 2021-09-01 | $16.48 | $16.48 | 91,400 | — | — |
| 2021-08-31 | $15.74 | $15.74 | 64,400 | — | — |
| 2021-08-30 | $15.38 | $15.38 | 38,000 | — | — |
| 2021-08-27 | $15.85 | $15.85 | 21,700 | — | — |
| 2021-08-26 | $16.07 | $16.07 | 10,500 | — | — |
| 2021-08-25 | $15.95 | $15.95 | 18,600 | — | — |
| 2021-08-24 | $15.94 | $15.94 | 30,300 | — | — |
| 2021-08-23 | $16.74 | $16.74 | 17,600 | — | — |
| 2021-08-20 | $17.18 | $17.18 | 57,400 | — | — |
| 2021-08-19 | $16.39 | $16.39 | 44,600 | — | — |
| 2021-08-18 | $15.81 | $15.81 | 9,300 | — | — |
| 2021-08-17 | $16.33 | $16.33 | 35,800 | — | — |
| 2021-08-16 | $16.59 | $16.59 | 178,500 | — | — |
| 2021-08-13 | $18.85 | $18.85 | 18,300 | — | — |
| 2021-08-12 | $18.79 | $18.79 | 5,300 | — | — |
| 2021-08-11 | $18.93 | $18.93 | 42,900 | — | — |
| 2021-08-10 | $18.14 | $18.14 | 9,700 | — | — |
| 2021-08-09 | $18.23 | $18.23 | 42,400 | — | — |
| 2021-08-06 | $18.11 | $18.11 | 46,500 | — | — |
| 2021-08-05 | $19.15 | $19.15 | 108,900 | — | — |
| 2021-08-04 | $18.90 | $18.90 | 109,400 | — | — |
| 2021-08-03 | $17.72 | $17.72 | 40,800 | — | — |
| 2021-08-02 | $17.40 | $17.40 | 30,100 | — | — |
| 2021-07-30 | $17.71 | $17.71 | 18,600 | — | — |
| 2021-07-29 | $17.70 | $17.70 | 30,600 | — | — |
| 2021-07-28 | $16.97 | $16.97 | 21,800 | — | — |
| 2021-07-27 | $16.60 | $16.60 | 4,500 | — | — |
| 2021-07-26 | $16.68 | $16.68 | 16,700 | — | — |
| 2021-07-23 | $16.96 | $16.96 | 9,700 | — | — |
| 2021-07-22 | $16.25 | $16.25 | 17,200 | — | — |
| 2021-07-21 | $16.61 | $16.61 | 42,500 | — | — |
| 2021-07-20 | $16.59 | $16.59 | 14,000 | — | — |
| 2021-07-19 | $16.25 | $16.25 | 25,300 | — | — |
| 2021-07-16 | $17.33 | $17.33 | 10,800 | — | — |
| 2021-07-15 | $17.91 | $17.91 | 14,900 | — | — |
| 2021-07-14 | $17.84 | $17.84 | 75,500 | — | — |
| 2021-07-13 | $17.34 | $17.34 | 9,200 | — | — |
| 2021-07-12 | $17.25 | $17.25 | 41,600 | — | — |
| 2021-07-09 | $18.01 | $18.01 | 70,700 | — | — |
| 2021-07-08 | $17.29 | $17.29 | 42,400 | — | — |
| 2021-07-07 | $17.24 | $17.24 | 28,900 | — | — |
| 2021-07-06 | $17.06 | $17.06 | 24,600 | — | — |
| 2021-07-02 | $17.00 | $17.00 | 44,200 | — | — |
| 2021-07-01 | $17.16 | $17.16 | 16,500 | — | — |
| 2021-06-30 | $16.83 | $16.83 | 158,300 | — | — |
| 2021-06-29 | $14.75 | $14.75 | 18,500 | — | — |
| 2021-06-28 | $14.46 | $14.46 | 75,300 | — | — |
| 2021-06-25 | $13.25 | $13.25 | 35,700 | — | — |
| 2021-06-24 | $13.69 | $13.69 | 6,200 | — | — |
| 2021-06-23 | $13.79 | $13.79 | 6,400 | — | — |
| 2021-06-22 | $14.04 | $14.04 | 4,900 | — | — |
| 2021-06-21 | $13.85 | $13.85 | 14,400 | — | — |
| 2021-06-18 | $13.80 | $13.80 | 10,900 | — | — |
| 2021-06-17 | $14.00 | $14.00 | 16,300 | — | — |
| 2021-06-16 | $13.78 | $13.78 | 18,000 | — | — |
| 2021-06-15 | $13.85 | $13.85 | 9,100 | — | — |
| 2021-06-14 | $13.81 | $13.81 | 7,500 | — | — |
| 2021-06-11 | $13.85 | $13.85 | 7,600 | — | — |
| 2021-06-10 | $14.02 | $14.02 | 1,300 | — | — |
| 2021-06-09 | $13.84 | $13.84 | 9,100 | — | — |
| 2021-06-08 | $13.67 | $13.67 | 9,700 | — | — |
| 2021-06-07 | $13.89 | $13.89 | 13,700 | — | — |
| 2021-06-04 | $13.25 | $13.25 | 18,300 | — | — |
| 2021-06-03 | $12.90 | $12.90 | 55,700 | — | — |
| 2021-06-02 | $13.40 | $13.40 | 58,300 | — | — |
| 2021-06-01 | $13.59 | $13.59 | 38,800 | — | — |
| 2021-05-28 | $13.79 | $13.79 | 22,400 | — | — |
| 2021-05-27 | $14.40 | $14.40 | 9,900 | — | — |
| 2021-05-26 | $14.20 | $14.20 | 5,400 | — | — |
| 2021-05-25 | $14.00 | $14.00 | 27,700 | — | — |
| 2021-05-24 | $14.36 | $14.36 | 5,900 | — | — |
| 2021-05-21 | $14.51 | $14.51 | 4,300 | — | — |
| 2021-05-20 | $14.57 | $14.57 | 8,600 | — | — |
| 2021-05-19 | $14.32 | $14.32 | 4,300 | — | — |
| 2021-05-18 | $14.25 | $14.25 | 13,700 | — | — |
| 2021-05-17 | $14.61 | $14.61 | 27,200 | — | — |
| 2021-05-14 | $14.45 | $14.45 | 53,200 | — | — |
| 2021-05-13 | $14.60 | $14.60 | 3,400 | — | — |
| 2021-05-12 | $14.25 | $14.25 | 9,900 | — | — |
| 2021-05-11 | $14.36 | $14.36 | 4,000 | — | — |
| 2021-05-10 | $14.20 | $14.20 | 11,800 | — | — |
| 2021-05-07 | $14.90 | $14.90 | 9,300 | — | — |
| 2021-05-06 | $14.38 | $14.38 | 12,200 | — | — |
| 2021-05-05 | $13.70 | $13.70 | 69,000 | — | — |
| 2021-05-04 | $14.05 | $14.05 | 27,000 | — | — |
| 2021-05-03 | $14.27 | $14.27 | 51,800 | — | — |
| 2021-04-30 | $15.00 | $15.00 | 24,900 | — | — |
| 2021-04-29 | $15.91 | $15.91 | 10,200 | — | — |
| 2021-04-28 | $15.80 | $15.80 | 25,900 | — | — |
| 2021-04-27 | $15.47 | $15.47 | 9,400 | — | — |
| 2021-04-26 | $15.18 | $15.18 | 33,900 | — | — |
| 2021-04-23 | $15.28 | $15.28 | 59,000 | — | — |
| 2021-04-22 | $15.65 | $15.65 | 34,900 | — | — |
| 2021-04-21 | $16.22 | $16.22 | 37,600 | — | — |
| 2021-04-20 | $16.22 | $16.22 | 89,700 | — | — |
| 2021-04-19 | $16.93 | $16.93 | 65,400 | — | — |
| 2021-04-16 | $18.20 | $18.20 | 128,500 | — | — |
| 2021-04-15 | $17.06 | $17.06 | 9,000 | — | — |
| 2021-04-14 | $16.97 | $16.97 | 29,300 | — | — |
| 2021-04-13 | $16.90 | $16.90 | 26,900 | — | — |
| 2021-04-12 | $17.50 | $17.50 | 97,700 | — | — |
| 2021-04-09 | $16.27 | $16.27 | 29,300 | — | — |
| 2021-04-08 | $16.20 | $16.20 | 9,500 | — | — |
| 2021-04-07 | $16.02 | $16.02 | 6,200 | — | — |
| 2021-04-06 | $16.20 | $16.20 | 5,000 | — | — |
| 2021-04-05 | $16.53 | $16.53 | 27,700 | — | — |
| 2021-04-01 | $16.18 | $16.18 | 13,400 | — | — |
| 2021-03-31 | $15.36 | $15.36 | 20,700 | — | — |
| 2021-03-30 | $15.45 | $15.45 | 13,300 | — | — |
| 2021-03-29 | $15.24 | $15.24 | 17,100 | — | — |
| 2021-03-26 | $15.68 | $15.68 | 15,000 | — | — |
| 2021-03-25 | $16.02 | $16.02 | 27,600 | — | — |
| 2021-03-24 | $15.61 | $15.61 | 16,900 | — | — |
| 2021-03-23 | $16.27 | $16.27 | 36,300 | — | — |
| 2021-03-22 | $17.03 | $17.03 | 71,600 | — | — |
| 2021-03-19 | $16.75 | $16.75 | 15,700 | — | — |
| 2021-03-18 | $16.65 | $16.65 | 32,700 | — | — |
| 2021-03-17 | $16.28 | $16.28 | 13,400 | — | — |
| 2021-03-16 | $16.44 | $16.44 | 7,000 | — | — |
| 2021-03-15 | $16.63 | $16.63 | 8,500 | — | — |
| 2021-03-12 | $16.81 | $16.81 | 40,800 | — | — |
| 2021-03-11 | $16.20 | $16.20 | 48,900 | — | — |
| 2021-03-10 | $16.10 | $16.10 | 19,900 | — | — |
| 2021-03-09 | $15.94 | $15.94 | 13,300 | — | — |
| 2021-03-08 | $15.05 | $15.05 | 17,300 | — | — |
| 2021-03-05 | $14.36 | $14.36 | 23,200 | — | — |
| 2021-03-04 | $14.49 | $14.49 | 11,500 | — | — |
| 2021-03-03 | $14.61 | $14.61 | 49,100 | — | — |
| 2021-03-02 | $15.19 | $15.19 | 30,400 | — | — |
| 2021-03-01 | $16.34 | $16.34 | 20,700 | — | — |
| 2021-02-26 | $15.71 | $15.71 | 46,500 | — | — |
| 2021-02-25 | $16.66 | $16.66 | 38,300 | — | — |
| 2021-02-24 | $16.53 | $16.53 | 11,200 | — | — |
| 2021-02-23 | $16.00 | $16.00 | 40,700 | — | — |
| 2021-02-22 | $16.08 | $16.08 | 10,800 | — | — |
| 2021-02-19 | $16.74 | $16.74 | 18,300 | — | — |
| 2021-02-18 | $16.28 | $16.28 | 49,900 | — | — |
| 2021-02-17 | $16.92 | $16.92 | 22,500 | — | — |
| 2021-02-16 | $17.23 | $17.23 | 48,600 | — | — |
| 2021-02-12 | $17.13 | $17.13 | 52,900 | — | — |
| 2021-02-11 | $17.66 | $17.66 | 119,800 | — | — |
| 2021-02-10 | $17.66 | $17.66 | 233,400 | — | — |
| 2021-02-09 | $15.82 | $15.82 | 103,000 | — | — |
| 2021-02-08 | $15.46 | $15.46 | 50,900 | — | — |
| 2021-02-05 | $15.25 | $15.25 | 30,300 | — | — |
| 2021-02-04 | $14.36 | $14.36 | 32,900 | — | — |
| 2021-02-03 | $14.63 | $14.63 | 41,200 | — | — |
| 2021-02-02 | $13.87 | $13.87 | 26,700 | — | — |
| 2021-02-01 | $14.51 | $14.51 | 93,200 | — | — |
| 2021-01-29 | $14.37 | $14.37 | 56,900 | — | — |
| 2021-01-28 | $14.35 | $14.35 | 60,700 | — | — |
| 2021-01-27 | $14.33 | $14.33 | 75,000 | — | — |
| 2021-01-26 | $14.60 | $14.60 | 127,500 | — | — |
| 2021-01-25 | $13.23 | $13.23 | 31,400 | — | — |
| 2021-01-22 | $12.95 | $12.95 | 21,600 | — | — |
| 2021-01-21 | $12.97 | $12.97 | 22,700 | — | — |
| 2021-01-20 | $12.95 | $12.95 | 47,400 | — | — |
| 2021-01-19 | $12.89 | $12.89 | 8,500 | — | — |
| 2021-01-15 | $12.70 | $12.70 | 6,600 | — | — |
| 2021-01-14 | $12.80 | $12.80 | 26,000 | — | — |
| 2021-01-13 | $12.24 | $12.24 | 14,300 | — | — |
| 2021-01-12 | $12.32 | $12.32 | 10,500 | — | — |
| 2021-01-11 | $11.65 | $11.65 | 74,200 | — | — |
| 2021-01-08 | $13.06 | $13.06 | 26,300 | — | — |
| 2021-01-07 | $12.88 | $12.88 | 56,000 | — | — |
| 2021-01-06 | $12.14 | $12.14 | 56,500 | — | — |
| 2021-01-05 | $11.51 | $11.51 | 25,000 | — | — |
| 2021-01-04 | $10.60 | $10.60 | 13,000 | — | — |