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
- 1993-05-13 to 2026-08-27
- 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 | $15.93 | $21.62 | 4,700 | — | — |
| 2021-12-30 | $13.90 | $18.87 | 4,300 | — | — |
| 2021-12-29 | $13.80 | $18.73 | 9,000 | — | — |
| 2021-12-28 | $13.80 | $18.73 | 13,100 | — | — |
| 2021-12-27 | $13.87 | $18.83 | 19,000 | — | — |
| 2021-12-23 | $14.70 | $19.95 | 27,500 | — | — |
| 2021-12-22 | $14.36 | $19.49 | 500 | — | — |
| 2021-12-21 | $14.53 | $19.72 | 7,200 | — | — |
| 2021-12-20 | $14.20 | $19.28 | 2,100 | — | — |
| 2021-12-17 | $14.69 | $19.94 | 800 | — | — |
| 2021-12-16 | $15.37 | $20.86 | 11,300 | — | — |
| 2021-12-15 | $15.40 | $20.90 | 100 | — | — |
| 2021-12-14 | $15.33 | $20.81 | 4,300 | — | — |
| 2021-12-13 | $15.42 | $20.93 | 3,700 | — | — |
| 2021-12-10 | $15.62 | $21.20 | 4,500 | — | — |
| 2021-12-09 | $15.42 | $20.93 | 500 | — | — |
| 2021-12-08 | $15.43 | $20.95 | 7,000 | — | — |
| 2021-12-07 | $15.58 | $21.15 | 3,800 | — | — |
| 2021-12-06 | $15.40 | $20.90 | 22,700 | — | — |
| 2021-12-03 | $15.68 | $21.28 | 3,400 | — | — |
| 2021-12-02 | $15.16 | $20.58 | 2,900 | — | — |
| 2021-12-01 | $15.85 | $21.52 | 3,800 | — | — |
| 2021-11-30 | $15.85 | $21.52 | 10,700 | — | — |
| 2021-11-29 | $16.50 | $22.40 | 22,900 | — | — |
| 2021-11-26 | $17.00 | $23.08 | 1,800 | — | — |
| 2021-11-24 | $16.94 | $22.99 | 2,600 | — | — |
| 2021-11-23 | $16.25 | $22.06 | 3,200 | — | — |
| 2021-11-22 | $16.20 | $21.99 | 6,000 | — | — |
| 2021-11-19 | $16.93 | $22.98 | 800 | — | — |
| 2021-11-18 | $17.00 | $23.08 | 800 | — | — |
| 2021-11-17 | $16.04 | $21.77 | 400 | — | — |
| 2021-11-16 | $16.52 | $22.42 | 9,400 | — | — |
| 2021-11-15 | $16.04 | $21.77 | 18,300 | — | — |
| 2021-11-12 | $17.75 | $24.09 | 11,400 | — | — |
| 2021-11-11 | $17.80 | $24.16 | 7,400 | — | — |
| 2021-11-10 | $17.19 | $23.33 | 4,000 | — | — |
| 2021-11-09 | $17.20 | $23.35 | 2,000 | — | — |
| 2021-11-08 | $17.40 | $23.62 | 1,200 | — | — |
| 2021-11-05 | $17.00 | $23.08 | 7,000 | — | — |
| 2021-11-04 | $17.32 | $23.51 | 2,400 | — | — |
| 2021-11-03 | $17.39 | $23.61 | 8,100 | — | — |
| 2021-11-02 | $16.98 | $23.05 | 17,700 | — | — |
| 2021-11-01 | $17.20 | $23.35 | 800 | — | — |
| 2021-10-29 | $17.50 | $23.75 | 1,000 | — | — |
| 2021-10-28 | $17.70 | $24.03 | 1,600 | — | — |
| 2021-10-27 | $17.50 | $23.75 | 4,300 | — | — |
| 2021-10-26 | $17.89 | $24.28 | 7,700 | — | — |
| 2021-10-25 | $17.63 | $23.93 | 4,200 | — | — |
| 2021-10-22 | $18.22 | $24.73 | 4,900 | — | — |
| 2021-10-21 | $18.41 | $24.99 | 10,000 | — | — |
| 2021-10-20 | $18.91 | $25.67 | 8,300 | — | — |
| 2021-10-19 | $18.51 | $25.13 | 9,300 | — | — |
| 2021-10-18 | $18.75 | $25.45 | 2,700 | — | — |
| 2021-10-15 | $18.75 | $25.45 | 8,500 | — | — |
| 2021-10-14 | $18.87 | $25.61 | 10,900 | — | — |
| 2021-10-13 | $18.14 | $24.62 | 1,000 | — | — |
| 2021-10-12 | $18.29 | $24.83 | 5,600 | — | — |
| 2021-10-11 | $18.69 | $25.37 | 5,100 | — | — |
| 2021-10-08 | $18.01 | $24.45 | 31,500 | — | — |
| 2021-10-07 | $17.53 | $23.80 | 8,700 | — | — |
| 2021-10-06 | $16.48 | $22.37 | 16,200 | — | — |
| 2021-10-05 | $17.00 | $23.08 | 4,500 | — | — |
| 2021-10-04 | $16.91 | $22.95 | 45,500 | — | — |
| 2021-10-01 | $17.50 | $23.75 | 20,900 | — | — |
| 2021-09-30 | $16.27 | $22.09 | 22,300 | — | — |
| 2021-09-29 | $16.75 | $22.74 | 17,800 | — | — |
| 2021-09-28 | $16.89 | $22.93 | 33,700 | — | — |
| 2021-09-27 | $18.15 | $24.64 | 73,900 | — | — |
| 2021-09-24 | $21.00 | $28.51 | 105,600 | — | — |
| 2021-09-23 | $18.22 | $24.73 | 23,000 | — | — |
| 2021-09-22 | $17.99 | $24.42 | 12,000 | — | — |
| 2021-09-21 | $18.00 | $24.43 | 11,600 | — | — |
| 2021-09-20 | $17.75 | $24.09 | 48,100 | — | — |
| 2021-09-17 | $17.42 | $23.65 | 18,700 | — | — |
| 2021-09-16 | $16.88 | $22.91 | 29,800 | — | — |
| 2021-09-15 | $15.57 | $21.14 | 8,700 | — | — |
| 2021-09-14 | $15.25 | $20.70 | 7,900 | — | — |
| 2021-09-13 | $15.25 | $20.70 | 6,500 | — | — |
| 2021-09-10 | $15.60 | $21.18 | 15,100 | — | — |
| 2021-09-09 | $15.60 | $21.18 | 3,800 | — | — |
| 2021-09-08 | $15.28 | $20.74 | 900 | — | — |
| 2021-09-07 | $15.40 | $20.90 | 14,900 | — | — |
| 2021-09-03 | $15.10 | $20.50 | 35,300 | — | — |
| 2021-09-02 | $15.35 | $20.84 | 1,900 | — | — |
| 2021-09-01 | $15.69 | $21.30 | 7,800 | — | — |
| 2021-08-31 | $15.49 | $21.03 | 26,800 | — | — |
| 2021-08-30 | $15.21 | $20.65 | 15,100 | — | — |
| 2021-08-27 | $15.20 | $20.63 | 11,300 | — | — |
| 2021-08-26 | $15.50 | $21.04 | 7,100 | — | — |
| 2021-08-25 | $15.60 | $21.18 | 10,500 | — | — |
| 2021-08-24 | $15.35 | $20.84 | 10,800 | — | — |
| 2021-08-23 | $14.80 | $20.09 | 13,500 | — | — |
| 2021-08-20 | $14.73 | $19.99 | 6,100 | — | — |
| 2021-08-19 | $14.76 | $20.04 | 1,000 | — | — |
| 2021-08-18 | $15.10 | $20.50 | 6,800 | — | — |
| 2021-08-17 | $15.52 | $21.07 | 4,100 | — | — |
| 2021-08-16 | $16.28 | $22.10 | 8,500 | — | — |
| 2021-08-13 | $16.95 | $23.01 | 3,800 | — | — |
| 2021-08-12 | $16.90 | $22.94 | 800 | — | — |
| 2021-08-11 | $16.91 | $22.95 | 11,200 | — | — |
| 2021-08-10 | $17.04 | $23.13 | 34,700 | — | — |
| 2021-08-09 | $16.11 | $21.87 | 7,500 | — | — |
| 2021-08-06 | $16.31 | $22.14 | 27,800 | — | — |
| 2021-08-05 | $15.61 | $21.19 | 17,300 | — | — |
| 2021-08-04 | $15.15 | $20.56 | 15,200 | — | — |
| 2021-08-03 | $16.32 | $22.15 | 4,700 | — | — |
| 2021-08-02 | $16.95 | $23.01 | 2,100 | — | — |
| 2021-07-30 | $15.96 | $21.66 | 18,900 | — | — |
| 2021-07-29 | $16.14 | $21.91 | 12,600 | — | — |
| 2021-07-28 | $16.29 | $22.11 | 12,400 | — | — |
| 2021-07-27 | $15.60 | $21.18 | 45,200 | — | — |
| 2021-07-26 | $16.40 | $22.26 | 3,500 | — | — |
| 2021-07-23 | $16.50 | $22.40 | 2,700 | — | — |
| 2021-07-22 | $16.75 | $22.74 | 5,800 | — | — |
| 2021-07-21 | $16.51 | $22.41 | 12,500 | — | — |
| 2021-07-20 | $16.75 | $22.74 | 4,600 | — | — |
| 2021-07-19 | $16.75 | $22.74 | 12,000 | — | — |
| 2021-07-16 | $17.49 | $23.74 | 30,300 | — | — |
| 2021-07-15 | $18.49 | $25.10 | 11,800 | — | — |
| 2021-07-14 | $18.80 | $25.52 | 27,700 | — | — |
| 2021-07-13 | $18.80 | $25.52 | 6,100 | — | — |
| 2021-07-12 | $19.17 | $26.02 | 14,000 | — | — |
| 2021-07-09 | $19.42 | $26.36 | 7,800 | — | — |
| 2021-07-08 | $19.35 | $26.27 | 14,400 | — | — |
| 2021-07-07 | $19.19 | $26.05 | 13,000 | — | — |
| 2021-07-06 | $19.40 | $26.33 | 22,200 | — | — |
| 2021-07-02 | $19.94 | $27.07 | 17,100 | — | — |
| 2021-07-01 | $19.72 | $26.77 | 23,600 | — | — |
| 2021-06-30 | $20.18 | $27.39 | 4,700 | — | — |
| 2021-06-29 | $19.76 | $26.82 | 15,900 | — | — |
| 2021-06-28 | $20.21 | $27.43 | 7,600 | — | — |
| 2021-06-25 | $20.19 | $27.41 | 10,800 | — | — |
| 2021-06-24 | $20.26 | $27.50 | 12,200 | — | — |
| 2021-06-23 | $20.57 | $27.92 | 9,900 | — | — |
| 2021-06-22 | $20.75 | $28.17 | 31,300 | — | — |
| 2021-06-21 | $20.00 | $27.15 | 25,800 | — | — |
| 2021-06-18 | $19.70 | $26.74 | 12,400 | — | — |
| 2021-06-17 | $20.30 | $27.56 | 74,400 | — | — |
| 2021-06-16 | $21.00 | $28.51 | 15,700 | — | — |
| 2021-06-15 | $20.42 | $27.72 | 11,700 | — | — |
| 2021-06-14 | $20.37 | $27.65 | 22,600 | — | — |
| 2021-06-11 | $20.28 | $27.53 | 12,400 | — | — |
| 2021-06-10 | $20.15 | $27.35 | 9,800 | — | — |
| 2021-06-09 | $19.98 | $27.12 | 18,400 | — | — |
| 2021-06-08 | $19.49 | $26.46 | 12,200 | — | — |
| 2021-06-07 | $19.54 | $26.52 | 17,500 | — | — |
| 2021-06-04 | $19.20 | $26.06 | 29,100 | — | — |
| 2021-06-03 | $20.14 | $27.34 | 45,900 | — | — |
| 2021-06-02 | $19.95 | $27.08 | 64,300 | — | — |
| 2021-06-01 | $22.75 | $30.88 | 69,200 | — | — |
| 2021-05-28 | $18.00 | $24.43 | 62,500 | — | — |
| 2021-05-27 | $16.50 | $22.40 | 188,200 | — | — |
| 2021-05-26 | $16.95 | $23.01 | 33,400 | — | — |
| 2021-05-25 | $17.19 | $23.33 | 67,300 | — | — |
| 2021-05-24 | $17.25 | $23.42 | 113,800 | — | — |
| 2021-05-21 | $16.01 | $21.73 | 73,000 | — | — |
| 2021-05-20 | $16.01 | $21.73 | 13,700 | — | — |
| 2021-05-19 | $15.40 | $20.90 | 26,200 | — | — |
| 2021-05-18 | $14.78 | $20.06 | 5,000 | — | — |
| 2021-05-17 | $14.77 | $20.05 | 26,900 | — | — |
| 2021-05-14 | $15.17 | $20.59 | 18,000 | — | — |
| 2021-05-13 | $15.05 | $20.43 | 27,400 | — | — |
| 2021-05-12 | $15.03 | $20.40 | 17,100 | — | — |
| 2021-05-11 | $15.52 | $21.07 | 2,500 | — | — |
| 2021-05-10 | $16.00 | $21.72 | 18,200 | — | — |
| 2021-05-07 | $15.25 | $20.70 | 46,500 | — | — |
| 2021-05-06 | $15.20 | $20.63 | 6,600 | — | — |
| 2021-05-05 | $15.03 | $20.40 | 4,400 | — | — |
| 2021-05-04 | $15.28 | $20.74 | 6,800 | — | — |
| 2021-05-03 | $15.44 | $20.96 | 24,900 | — | — |
| 2021-04-30 | $14.39 | $19.53 | 18,200 | — | — |
| 2021-04-29 | $14.83 | $20.13 | 9,800 | — | — |
| 2021-04-28 | $14.93 | $20.27 | 8,800 | — | — |
| 2021-04-27 | $15.38 | $20.88 | 19,600 | — | — |
| 2021-04-26 | $15.15 | $20.56 | 20,200 | — | — |
| 2021-04-23 | $15.22 | $20.66 | 49,600 | — | — |
| 2021-04-22 | $15.08 | $20.47 | 10,800 | — | — |
| 2021-04-21 | $15.30 | $20.77 | 7,200 | — | — |
| 2021-04-20 | $15.53 | $21.08 | 16,100 | — | — |
| 2021-04-19 | $14.85 | $20.16 | 39,600 | — | — |
| 2021-04-16 | $16.50 | $22.40 | 23,800 | — | — |
| 2021-04-15 | $15.44 | $20.96 | 40,300 | — | — |
| 2021-04-14 | $15.00 | $20.36 | 68,000 | — | — |
| 2021-04-13 | $17.17 | $23.31 | 31,600 | — | — |
| 2021-04-12 | $17.20 | $23.35 | 121,000 | — | — |
| 2021-04-09 | $16.40 | $22.26 | 164,200 | — | — |
| 2021-04-08 | $14.20 | $19.28 | 163,000 | — | — |
| 2021-04-07 | $13.85 | $18.80 | 53,600 | — | — |
| 2021-04-06 | $15.00 | $20.36 | 128,700 | — | — |
| 2021-04-05 | $12.50 | $16.97 | 5,200 | — | — |
| 2021-04-01 | $12.13 | $16.47 | 5,400 | — | — |
| 2021-03-31 | $12.13 | $16.47 | 1,700 | — | — |
| 2021-03-30 | $12.20 | $16.56 | 2,300 | — | — |
| 2021-03-29 | $12.26 | $16.64 | 5,400 | — | — |
| 2021-03-26 | $12.09 | $16.41 | 2,300 | — | — |
| 2021-03-25 | $12.20 | $16.56 | 6,000 | — | — |
| 2021-03-24 | $12.46 | $16.91 | 24,100 | — | — |
| 2021-03-23 | $12.03 | $16.33 | 12,400 | — | — |
| 2021-03-22 | $12.44 | $16.89 | 6,600 | — | — |
| 2021-03-19 | $12.43 | $16.87 | 4,500 | — | — |
| 2021-03-18 | $11.97 | $16.25 | 10,400 | — | — |
| 2021-03-17 | $12.17 | $16.52 | 11,600 | — | — |
| 2021-03-16 | $12.61 | $17.12 | 8,600 | — | — |
| 2021-03-15 | $13.39 | $18.18 | 23,700 | — | — |
| 2021-03-12 | $12.98 | $17.62 | 40,600 | — | — |
| 2021-03-11 | $11.90 | $16.15 | 5,400 | — | — |
| 2021-03-10 | $12.19 | $16.55 | 3,400 | — | — |
| 2021-03-09 | $12.41 | $16.85 | 4,200 | — | — |
| 2021-03-08 | $12.39 | $16.82 | 19,000 | — | — |
| 2021-03-05 | $11.70 | $15.88 | 10,500 | — | — |
| 2021-03-04 | $11.56 | $15.69 | 18,600 | — | — |
| 2021-03-03 | $11.70 | $15.88 | 10,600 | — | — |
| 2021-03-02 | $11.80 | $16.02 | 6,200 | — | — |
| 2021-03-01 | $11.92 | $16.18 | 11,100 | — | — |
| 2021-02-26 | $11.82 | $16.04 | 10,700 | — | — |
| 2021-02-25 | $12.20 | $16.56 | 5,000 | — | — |
| 2021-02-24 | $12.20 | $16.56 | 9,400 | — | — |
| 2021-02-23 | $11.60 | $15.75 | 21,000 | — | — |
| 2021-02-22 | $12.20 | $16.56 | 10,900 | — | — |
| 2021-02-19 | $12.51 | $16.98 | 10,600 | — | — |
| 2021-02-18 | $12.11 | $16.44 | 5,200 | — | — |
| 2021-02-17 | $12.56 | $17.05 | 4,900 | — | — |
| 2021-02-16 | $13.09 | $17.77 | 10,200 | — | — |
| 2021-02-12 | $13.20 | $17.92 | 13,300 | — | — |
| 2021-02-11 | $12.44 | $16.89 | 64,500 | — | — |
| 2021-02-10 | $12.80 | $17.38 | 18,500 | — | — |
| 2021-02-09 | $13.25 | $17.99 | 20,100 | — | — |
| 2021-02-08 | $12.90 | $17.51 | 24,700 | — | — |
| 2021-02-05 | $13.39 | $18.18 | 50,700 | — | — |
| 2021-02-04 | $12.14 | $16.48 | 22,300 | — | — |
| 2021-02-03 | $11.50 | $15.61 | 30,000 | — | — |
| 2021-02-02 | $11.20 | $15.20 | 17,000 | — | — |
| 2021-02-01 | $11.49 | $15.60 | 12,700 | — | — |
| 2021-01-29 | $11.25 | $15.27 | 5,100 | — | — |
| 2021-01-28 | $11.27 | $15.30 | 10,300 | — | — |
| 2021-01-27 | $11.35 | $15.41 | 15,500 | — | — |
| 2021-01-26 | $11.26 | $15.28 | 51,500 | — | — |
| 2021-01-25 | $11.75 | $15.95 | 23,300 | — | — |
| 2021-01-22 | $11.97 | $16.25 | 50,600 | — | — |
| 2021-01-21 | $12.23 | $16.60 | 27,700 | — | — |
| 2021-01-20 | $11.44 | $15.53 | 34,800 | — | — |
| 2021-01-19 | $12.00 | $16.29 | 29,400 | — | — |
| 2021-01-15 | $12.45 | $16.90 | 6,000 | — | — |
| 2021-01-14 | $12.80 | $17.38 | 42,700 | — | — |
| 2021-01-13 | $13.29 | $18.04 | 11,100 | — | — |
| 2021-01-12 | $12.54 | $17.02 | 35,000 | — | — |
| 2021-01-11 | $12.70 | $17.24 | 224,800 | — | — |
| 2021-01-08 | $13.00 | $17.65 | 14,600 | — | — |
| 2021-01-07 | $13.40 | $18.19 | 58,700 | — | — |
| 2021-01-06 | $12.24 | $16.61 | 16,500 | — | — |
| 2021-01-05 | $12.08 | $16.40 | 10,200 | — | — |
| 2021-01-04 | $11.45 | $15.54 | 28,300 | — | — |