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
- 1992-03-27 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 | $15.30 | $19.86 | 26,600 | — | — |
| 2021-12-30 | $14.38 | $18.67 | 12,800 | — | — |
| 2021-12-29 | $13.83 | $17.95 | 4,500 | — | — |
| 2021-12-28 | $13.86 | $17.99 | 10,600 | — | — |
| 2021-12-27 | $13.59 | $17.64 | 17,600 | — | — |
| 2021-12-23 | $13.42 | $17.42 | 5,600 | — | — |
| 2021-12-22 | $13.40 | $17.39 | 26,300 | — | — |
| 2021-12-21 | $13.80 | $17.91 | 10,500 | — | — |
| 2021-12-20 | $13.89 | $18.03 | 6,700 | — | — |
| 2021-12-17 | $13.98 | $18.15 | 4,500 | — | — |
| 2021-12-16 | $14.01 | $18.19 | 10,700 | — | — |
| 2021-12-15 | $15.20 | $19.73 | 5,200 | — | — |
| 2021-12-14 | $15.80 | $20.51 | 21,600 | — | — |
| 2021-12-13 | $15.14 | $19.65 | 7,200 | — | — |
| 2021-12-10 | $15.49 | $20.11 | 4,000 | — | — |
| 2021-12-09 | $15.45 | $20.06 | 5,100 | — | — |
| 2021-12-08 | $16.16 | $20.98 | 5,400 | — | — |
| 2021-12-07 | $15.79 | $20.50 | 5,400 | — | — |
| 2021-12-06 | $14.92 | $19.37 | 7,600 | — | — |
| 2021-12-03 | $14.90 | $19.34 | 24,400 | — | — |
| 2021-12-02 | $14.60 | $18.95 | 5,500 | — | — |
| 2021-12-01 | $14.80 | $19.21 | 5,800 | — | — |
| 2021-11-30 | $15.10 | $19.60 | 9,700 | — | — |
| 2021-11-29 | $15.00 | $19.47 | 3,400 | — | — |
| 2021-11-26 | $14.88 | $19.32 | 8,200 | — | — |
| 2021-11-24 | $15.24 | $19.78 | 3,400 | — | — |
| 2021-11-23 | $15.04 | $19.52 | 27,200 | — | — |
| 2021-11-22 | $15.50 | $20.12 | 13,700 | — | — |
| 2021-11-19 | $16.00 | $20.77 | 11,300 | — | — |
| 2021-11-18 | $16.25 | $21.09 | 3,000 | — | — |
| 2021-11-17 | $16.38 | $21.26 | 21,100 | — | — |
| 2021-11-16 | $16.80 | $21.81 | 10,300 | — | — |
| 2021-11-15 | $16.82 | $21.83 | 1,900 | — | — |
| 2021-11-12 | $16.75 | $21.74 | 1,300 | — | — |
| 2021-11-11 | $16.50 | $21.42 | 11,400 | — | — |
| 2021-11-10 | $16.50 | $21.42 | 5,200 | — | — |
| 2021-11-09 | $16.25 | $21.09 | 1,600 | — | — |
| 2021-11-08 | $16.68 | $21.65 | 2,200 | — | — |
| 2021-11-05 | $16.30 | $21.16 | 3,100 | — | — |
| 2021-11-04 | $16.35 | $21.22 | 2,800 | — | — |
| 2021-11-03 | $16.32 | $21.19 | 1,700 | — | — |
| 2021-11-02 | $16.33 | $21.20 | 10,400 | — | — |
| 2021-11-01 | $15.60 | $20.16 | 1,900 | — | — |
| 2021-10-29 | $15.25 | $19.71 | 2,200 | — | — |
| 2021-10-28 | $16.00 | $20.68 | 2,200 | — | — |
| 2021-10-27 | $16.17 | $20.90 | 5,700 | — | — |
| 2021-10-26 | $16.40 | $21.19 | 2,900 | — | — |
| 2021-10-25 | $15.90 | $20.55 | 10,700 | — | — |
| 2021-10-22 | $16.03 | $20.72 | 2,400 | — | — |
| 2021-10-21 | $16.27 | $21.03 | 3,600 | — | — |
| 2021-10-20 | $16.22 | $20.96 | 5,700 | — | — |
| 2021-10-19 | $16.30 | $21.06 | 1,800 | — | — |
| 2021-10-18 | $16.23 | $20.97 | 2,500 | — | — |
| 2021-10-15 | $16.29 | $21.05 | 4,400 | — | — |
| 2021-10-14 | $16.40 | $21.19 | 4,400 | — | — |
| 2021-10-13 | $16.61 | $21.47 | 18,400 | — | — |
| 2021-10-12 | $17.14 | $22.15 | 15,600 | — | — |
| 2021-10-11 | $17.09 | $22.09 | 6,300 | — | — |
| 2021-10-08 | $16.55 | $21.39 | 2,700 | — | — |
| 2021-10-07 | $16.39 | $21.18 | 7,000 | — | — |
| 2021-10-06 | $16.14 | $20.86 | 5,300 | — | — |
| 2021-10-05 | $16.50 | $21.32 | 9,100 | — | — |
| 2021-10-04 | $16.20 | $20.94 | 9,100 | — | — |
| 2021-10-01 | $15.91 | $20.56 | 10,200 | — | — |
| 2021-09-30 | $15.20 | $19.64 | 5,200 | — | — |
| 2021-09-29 | $15.31 | $19.79 | 4,900 | — | — |
| 2021-09-28 | $15.51 | $20.04 | 2,000 | — | — |
| 2021-09-27 | $15.99 | $20.66 | 5,700 | — | — |
| 2021-09-24 | $16.55 | $21.39 | 12,000 | — | — |
| 2021-09-23 | $15.83 | $20.46 | 4,700 | — | — |
| 2021-09-22 | $15.65 | $20.22 | 10,800 | — | — |
| 2021-09-21 | $15.75 | $20.35 | 26,800 | — | — |
| 2021-09-20 | $16.74 | $21.63 | 2,800 | — | — |
| 2021-09-17 | $16.81 | $21.72 | 14,700 | — | — |
| 2021-09-16 | $17.26 | $22.31 | 7,300 | — | — |
| 2021-09-15 | $16.98 | $21.94 | 5,800 | — | — |
| 2021-09-14 | $17.13 | $22.14 | 7,100 | — | — |
| 2021-09-13 | $17.24 | $22.28 | 5,000 | — | — |
| 2021-09-10 | $17.08 | $22.07 | 900 | — | — |
| 2021-09-09 | $17.06 | $22.05 | 2,100 | — | — |
| 2021-09-08 | $17.12 | $22.12 | 1,400 | — | — |
| 2021-09-07 | $16.86 | $21.79 | 5,000 | — | — |
| 2021-09-03 | $17.13 | $22.14 | 3,300 | — | — |
| 2021-09-02 | $17.11 | $22.11 | 1,900 | — | — |
| 2021-09-01 | $16.75 | $21.65 | 4,100 | — | — |
| 2021-08-31 | $16.67 | $21.54 | 4,400 | — | — |
| 2021-08-30 | $16.50 | $21.32 | 6,700 | — | — |
| 2021-08-27 | $16.97 | $21.93 | 14,800 | — | — |
| 2021-08-26 | $17.40 | $22.49 | 3,800 | — | — |
| 2021-08-25 | $17.70 | $22.87 | 3,800 | — | — |
| 2021-08-24 | $17.73 | $22.91 | 6,300 | — | — |
| 2021-08-23 | $17.30 | $22.36 | 16,700 | — | — |
| 2021-08-20 | $16.62 | $21.48 | 4,300 | — | — |
| 2021-08-19 | $16.55 | $21.39 | 17,800 | — | — |
| 2021-08-18 | $17.70 | $22.87 | 4,600 | — | — |
| 2021-08-17 | $17.66 | $22.82 | 5,600 | — | — |
| 2021-08-16 | $18.28 | $23.62 | 2,800 | — | — |
| 2021-08-13 | $18.70 | $24.17 | 1,900 | — | — |
| 2021-08-12 | $18.89 | $24.41 | 900 | — | — |
| 2021-08-11 | $18.95 | $24.49 | 600 | — | — |
| 2021-08-10 | $18.74 | $24.22 | 9,700 | — | — |
| 2021-08-09 | $19.26 | $24.89 | 3,100 | — | — |
| 2021-08-06 | $19.20 | $24.81 | 6,100 | — | — |
| 2021-08-05 | $19.60 | $25.33 | 10,000 | — | — |
| 2021-08-04 | $19.47 | $25.16 | 12,700 | — | — |
| 2021-08-03 | $19.38 | $25.04 | 32,900 | — | — |
| 2021-08-02 | $18.88 | $24.31 | 11,400 | — | — |
| 2021-07-30 | $18.68 | $24.06 | 2,500 | — | — |
| 2021-07-29 | $18.60 | $23.95 | 3,100 | — | — |
| 2021-07-28 | $18.68 | $24.06 | 31,500 | — | — |
| 2021-07-27 | $18.74 | $24.13 | 72,600 | — | — |
| 2021-07-26 | $18.69 | $24.07 | 9,800 | — | — |
| 2021-07-23 | $19.17 | $24.69 | 6,500 | — | — |
| 2021-07-22 | $19.40 | $24.98 | 4,700 | — | — |
| 2021-07-21 | $19.14 | $24.65 | 4,800 | — | — |
| 2021-07-20 | $18.92 | $24.37 | 28,700 | — | — |
| 2021-07-19 | $18.54 | $23.88 | 18,600 | — | — |
| 2021-07-16 | $19.61 | $25.25 | 9,600 | — | — |
| 2021-07-15 | $20.00 | $25.76 | 16,900 | — | — |
| 2021-07-14 | $20.52 | $26.43 | 20,300 | — | — |
| 2021-07-13 | $20.17 | $25.98 | 17,900 | — | — |
| 2021-07-12 | $20.78 | $26.76 | 45,800 | — | — |
| 2021-07-09 | $18.27 | $23.53 | 12,300 | — | — |
| 2021-07-08 | $17.92 | $23.08 | 21,700 | — | — |
| 2021-07-07 | $17.45 | $22.47 | 5,800 | — | — |
| 2021-07-06 | $17.48 | $22.51 | 7,000 | — | — |
| 2021-07-02 | $17.60 | $22.67 | 10,700 | — | — |
| 2021-07-01 | $17.60 | $22.67 | 3,500 | — | — |
| 2021-06-30 | $17.30 | $22.28 | 8,400 | — | — |
| 2021-06-29 | $17.49 | $22.52 | 5,400 | — | — |
| 2021-06-28 | $17.39 | $22.40 | 4,300 | — | — |
| 2021-06-25 | $17.05 | $21.96 | 19,700 | — | — |
| 2021-06-24 | $17.03 | $21.93 | 2,800 | — | — |
| 2021-06-23 | $17.24 | $22.20 | 1,700 | — | — |
| 2021-06-22 | $17.25 | $22.22 | 3,300 | — | — |
| 2021-06-21 | $17.44 | $22.46 | 5,300 | — | — |
| 2021-06-18 | $17.78 | $22.90 | 18,900 | — | — |
| 2021-06-17 | $17.26 | $22.23 | 1,900 | — | — |
| 2021-06-16 | $17.27 | $22.24 | 3,300 | — | — |
| 2021-06-15 | $17.28 | $22.25 | 8,700 | — | — |
| 2021-06-14 | $17.31 | $22.29 | 3,000 | — | — |
| 2021-06-11 | $17.48 | $22.51 | 4,800 | — | — |
| 2021-06-10 | $17.42 | $22.43 | 400 | — | — |
| 2021-06-09 | $17.55 | $22.60 | 2,600 | — | — |
| 2021-06-08 | $17.40 | $22.41 | 3,100 | — | — |
| 2021-06-07 | $17.65 | $22.73 | 16,600 | — | — |
| 2021-06-04 | $17.37 | $22.37 | 9,300 | — | — |
| 2021-06-03 | $17.64 | $22.72 | 8,000 | — | — |
| 2021-06-02 | $16.96 | $21.84 | 6,800 | — | — |
| 2021-06-01 | $16.78 | $21.61 | 3,800 | — | — |
| 2021-05-28 | $16.48 | $21.22 | 10,000 | — | — |
| 2021-05-27 | $16.19 | $20.85 | 9,000 | — | — |
| 2021-05-26 | $16.15 | $20.80 | 1,700 | — | — |
| 2021-05-25 | $16.70 | $21.51 | 6,000 | — | — |
| 2021-05-24 | $17.00 | $21.89 | 21,600 | — | — |
| 2021-05-21 | $16.99 | $21.88 | 17,100 | — | — |
| 2021-05-20 | $16.91 | $21.78 | 12,200 | — | — |
| 2021-05-19 | $16.01 | $20.62 | 11,700 | — | — |
| 2021-05-18 | $16.47 | $21.21 | 18,000 | — | — |
| 2021-05-17 | $16.70 | $21.51 | 27,400 | — | — |
| 2021-05-14 | $16.50 | $21.25 | 28,700 | — | — |
| 2021-05-13 | $17.06 | $21.97 | 50,100 | — | — |
| 2021-05-12 | $15.69 | $20.21 | 5,300 | — | — |
| 2021-05-11 | $15.50 | $19.96 | 11,700 | — | — |
| 2021-05-10 | $15.56 | $20.04 | 10,700 | — | — |
| 2021-05-07 | $15.30 | $19.70 | 4,000 | — | — |
| 2021-05-06 | $15.25 | $19.64 | 1,200 | — | — |
| 2021-05-05 | $15.40 | $19.83 | 4,800 | — | — |
| 2021-05-04 | $15.15 | $19.51 | 5,000 | — | — |
| 2021-05-03 | $15.67 | $20.10 | 8,400 | — | — |
| 2021-04-30 | $15.55 | $19.94 | 28,400 | — | — |
| 2021-04-29 | $15.24 | $19.55 | 10,600 | — | — |
| 2021-04-28 | $14.92 | $19.14 | 3,000 | — | — |
| 2021-04-27 | $14.81 | $18.99 | 20,900 | — | — |
| 2021-04-26 | $14.43 | $18.51 | 12,500 | — | — |
| 2021-04-23 | $14.40 | $18.47 | 13,100 | — | — |
| 2021-04-22 | $14.75 | $18.92 | 4,300 | — | — |
| 2021-04-21 | $14.85 | $19.05 | 1,900 | — | — |
| 2021-04-20 | $14.75 | $18.92 | 18,000 | — | — |
| 2021-04-19 | $14.70 | $18.85 | 12,200 | — | — |
| 2021-04-16 | $14.69 | $18.84 | 71,400 | — | — |
| 2021-04-15 | $14.96 | $19.19 | 18,100 | — | — |
| 2021-04-14 | $15.24 | $19.55 | 18,100 | — | — |
| 2021-04-13 | $15.30 | $19.62 | 14,000 | — | — |
| 2021-04-12 | $14.91 | $19.12 | 7,600 | — | — |
| 2021-04-09 | $15.00 | $19.24 | 21,400 | — | — |
| 2021-04-08 | $15.00 | $19.24 | 20,300 | — | — |
| 2021-04-07 | $15.28 | $19.60 | 31,400 | — | — |
| 2021-04-06 | $14.87 | $19.07 | 7,700 | — | — |
| 2021-04-05 | $15.20 | $19.49 | 7,900 | — | — |
| 2021-04-01 | $14.95 | $19.17 | 6,900 | — | — |
| 2021-03-31 | $15.20 | $19.49 | 22,500 | — | — |
| 2021-03-30 | $15.46 | $19.83 | 36,900 | — | — |
| 2021-03-29 | $14.84 | $19.03 | 2,600 | — | — |
| 2021-03-26 | $15.33 | $19.66 | 42,100 | — | — |
| 2021-03-25 | $15.10 | $19.37 | 28,200 | — | — |
| 2021-03-24 | $14.74 | $18.90 | 25,500 | — | — |
| 2021-03-23 | $14.92 | $19.14 | 18,600 | — | — |
| 2021-03-22 | $15.51 | $19.89 | 10,400 | — | — |
| 2021-03-19 | $16.01 | $20.53 | 100,200 | — | — |
| 2021-03-18 | $15.25 | $19.56 | 6,300 | — | — |
| 2021-03-17 | $15.15 | $19.43 | 29,700 | — | — |
| 2021-03-16 | $15.69 | $20.12 | 9,900 | — | — |
| 2021-03-15 | $15.98 | $20.49 | 8,500 | — | — |
| 2021-03-12 | $16.20 | $20.78 | 33,400 | — | — |
| 2021-03-11 | $16.25 | $20.84 | 29,300 | — | — |
| 2021-03-10 | $16.60 | $21.29 | 23,100 | — | — |
| 2021-03-09 | $16.00 | $20.52 | 30,100 | — | — |
| 2021-03-08 | $16.30 | $20.90 | 32,000 | — | — |
| 2021-03-05 | $15.39 | $19.74 | 26,200 | — | — |
| 2021-03-04 | $15.37 | $19.71 | 12,800 | — | — |
| 2021-03-03 | $16.74 | $21.47 | 9,200 | — | — |
| 2021-03-02 | $16.52 | $21.19 | 10,500 | — | — |
| 2021-03-01 | $17.20 | $22.06 | 22,400 | — | — |
| 2021-02-26 | $16.21 | $20.79 | 20,600 | — | — |
| 2021-02-25 | $16.35 | $20.97 | 17,100 | — | — |
| 2021-02-24 | $16.31 | $20.92 | 38,400 | — | — |
| 2021-02-23 | $15.84 | $20.31 | 23,000 | — | — |
| 2021-02-22 | $16.10 | $20.65 | 23,700 | — | — |
| 2021-02-19 | $16.30 | $20.90 | 56,200 | — | — |
| 2021-02-18 | $16.56 | $21.24 | 32,100 | — | — |
| 2021-02-17 | $15.75 | $20.20 | 59,000 | — | — |
| 2021-02-16 | $16.10 | $20.65 | 93,800 | — | — |
| 2021-02-12 | $15.00 | $19.24 | 66,600 | — | — |
| 2021-02-11 | $14.64 | $18.78 | 26,300 | — | — |
| 2021-02-10 | $14.40 | $18.47 | 36,700 | — | — |
| 2021-02-09 | $14.37 | $18.43 | 9,300 | — | — |
| 2021-02-08 | $14.45 | $18.53 | 44,900 | — | — |
| 2021-02-05 | $14.33 | $18.38 | 15,100 | — | — |
| 2021-02-04 | $14.06 | $18.03 | 11,200 | — | — |
| 2021-02-03 | $13.60 | $17.44 | 8,200 | — | — |
| 2021-02-02 | $13.96 | $17.90 | 16,700 | — | — |
| 2021-02-01 | $14.10 | $18.00 | 36,200 | — | — |
| 2021-01-29 | $13.20 | $16.85 | 39,500 | — | — |
| 2021-01-28 | $13.13 | $16.76 | 12,500 | — | — |
| 2021-01-27 | $13.35 | $17.04 | 46,900 | — | — |
| 2021-01-26 | $14.94 | $19.07 | 46,100 | — | — |
| 2021-01-25 | $14.50 | $18.51 | 36,600 | — | — |
| 2021-01-22 | $14.30 | $18.26 | 20,700 | — | — |
| 2021-01-21 | $13.98 | $17.85 | 22,100 | — | — |
| 2021-01-20 | $14.52 | $18.54 | 30,200 | — | — |
| 2021-01-19 | $14.05 | $17.94 | 36,100 | — | — |
| 2021-01-15 | $13.13 | $16.76 | 24,800 | — | — |
| 2021-01-14 | $12.93 | $16.51 | 29,700 | — | — |
| 2021-01-13 | $13.00 | $16.60 | 44,000 | — | — |
| 2021-01-12 | $12.64 | $16.14 | 18,600 | — | — |
| 2021-01-11 | $11.74 | $14.99 | 33,800 | — | — |
| 2021-01-08 | $12.05 | $15.38 | 24,200 | — | — |
| 2021-01-07 | $12.41 | $15.84 | 36,700 | — | — |
| 2021-01-06 | $11.35 | $14.49 | 22,100 | — | — |
| 2021-01-05 | $10.97 | $14.00 | 13,000 | — | — |
| 2021-01-04 | $10.56 | $13.48 | 5,000 | — | — |