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
- 1991-12-11 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 | $12.03 | $12.27 | 1,037,500 | — | — |
| 2021-12-30 | $11.87 | $12.11 | 447,400 | — | — |
| 2021-12-29 | $11.97 | $12.21 | 473,000 | — | — |
| 2021-12-28 | $11.80 | $12.04 | 810,200 | — | — |
| 2021-12-27 | $11.91 | $12.15 | 975,300 | — | — |
| 2021-12-23 | $11.54 | $11.77 | 425,900 | — | — |
| 2021-12-22 | $11.59 | $11.83 | 610,000 | — | — |
| 2021-12-21 | $11.47 | $11.70 | 950,600 | — | — |
| 2021-12-20 | $10.99 | $11.21 | 1,787,000 | — | — |
| 2021-12-17 | $11.73 | $11.97 | 3,511,600 | — | — |
| 2021-12-16 | $11.60 | $11.84 | 966,900 | — | — |
| 2021-12-15 | $11.61 | $11.85 | 1,388,700 | — | — |
| 2021-12-14 | $11.42 | $11.65 | 705,900 | — | — |
| 2021-12-13 | $11.28 | $11.51 | 779,000 | — | — |
| 2021-12-10 | $11.31 | $11.54 | 911,300 | — | — |
| 2021-12-09 | $11.26 | $11.49 | 645,500 | — | — |
| 2021-12-08 | $11.41 | $11.64 | 569,800 | — | — |
| 2021-12-07 | $11.61 | $11.85 | 649,500 | — | — |
| 2021-12-06 | $11.65 | $11.89 | 710,600 | — | — |
| 2021-12-03 | $11.40 | $11.63 | 628,000 | — | — |
| 2021-12-02 | $11.55 | $11.78 | 891,200 | — | — |
| 2021-12-01 | $10.90 | $11.12 | 1,442,700 | — | — |
| 2021-11-30 | $11.07 | $11.29 | 2,309,300 | — | — |
| 2021-11-29 | $11.60 | $11.84 | 2,045,400 | — | — |
| 2021-11-26 | $11.61 | $11.85 | 1,057,600 | — | — |
| 2021-11-24 | $11.96 | $12.20 | 922,000 | — | — |
| 2021-11-23 | $12.22 | $12.47 | 1,511,200 | — | — |
| 2021-11-22 | $11.71 | $11.95 | 1,891,900 | — | — |
| 2021-11-19 | $11.29 | $11.52 | 1,468,400 | — | — |
| 2021-11-18 | $11.75 | $11.99 | 1,953,600 | — | — |
| 2021-11-17 | $12.07 | $12.32 | 1,494,400 | — | — |
| 2021-11-16 | $12.20 | $12.45 | 908,600 | — | — |
| 2021-11-15 | $12.50 | $12.75 | 1,210,700 | — | — |
| 2021-11-12 | $12.51 | $12.76 | 892,600 | — | — |
| 2021-11-11 | $12.42 | $12.67 | 584,800 | — | — |
| 2021-11-10 | $12.36 | $12.61 | 949,800 | — | — |
| 2021-11-09 | $12.82 | $13.08 | 751,900 | — | — |
| 2021-11-08 | $13.01 | $13.27 | 883,300 | — | — |
| 2021-11-05 | $13.07 | $13.34 | 1,086,700 | — | — |
| 2021-11-04 | $12.57 | $12.83 | 1,027,200 | — | — |
| 2021-11-03 | $12.97 | $13.23 | 1,037,500 | — | — |
| 2021-11-02 | $12.57 | $12.83 | 968,800 | — | — |
| 2021-11-01 | $12.78 | $13.04 | 1,442,300 | — | — |
| 2021-10-29 | $13.05 | $13.32 | 1,874,600 | — | — |
| 2021-10-28 | $12.97 | $13.23 | 1,527,600 | — | — |
| 2021-10-27 | $12.80 | $13.06 | 2,149,300 | — | — |
| 2021-10-26 | $13.34 | $13.61 | 2,253,800 | — | — |
| 2021-10-25 | $13.95 | $14.23 | 1,366,900 | — | — |
| 2021-10-22 | $14.30 | $14.59 | 592,000 | — | — |
| 2021-10-21 | $14.70 | $15.00 | 726,200 | — | — |
| 2021-10-20 | $14.85 | $15.15 | 1,337,500 | — | — |
| 2021-10-19 | $14.96 | $15.26 | 576,800 | — | — |
| 2021-10-18 | $14.84 | $15.14 | 951,900 | — | — |
| 2021-10-15 | $14.78 | $15.08 | 1,019,400 | — | — |
| 2021-10-14 | $14.85 | $15.15 | 867,200 | — | — |
| 2021-10-13 | $14.51 | $14.80 | 591,400 | — | — |
| 2021-10-12 | $14.53 | $14.83 | 707,500 | — | — |
| 2021-10-11 | $14.56 | $14.86 | 550,800 | — | — |
| 2021-10-08 | $14.51 | $14.80 | 849,400 | — | — |
| 2021-10-07 | $14.60 | $14.90 | 869,500 | — | — |
| 2021-10-06 | $14.25 | $14.54 | 819,000 | — | — |
| 2021-10-05 | $14.61 | $14.91 | 1,338,300 | — | — |
| 2021-10-04 | $14.32 | $14.61 | 1,083,300 | — | — |
| 2021-10-01 | $14.86 | $15.16 | 1,621,200 | — | — |
| 2021-09-30 | $14.27 | $14.56 | 1,090,200 | — | — |
| 2021-09-29 | $14.81 | $15.11 | 1,255,000 | — | — |
| 2021-09-28 | $15.38 | $15.69 | 1,771,300 | — | — |
| 2021-09-27 | $14.45 | $14.74 | 1,151,600 | — | — |
| 2021-09-24 | $13.72 | $14.00 | 977,700 | — | — |
| 2021-09-23 | $14.23 | $14.52 | 699,700 | — | — |
| 2021-09-22 | $13.96 | $14.24 | 605,800 | — | — |
| 2021-09-21 | $13.88 | $14.16 | 634,200 | — | — |
| 2021-09-20 | $14.31 | $14.60 | 775,700 | — | — |
| 2021-09-17 | $14.53 | $14.83 | 2,627,300 | — | — |
| 2021-09-16 | $15.10 | $15.41 | 729,900 | — | — |
| 2021-09-15 | $15.61 | $15.93 | 978,700 | — | — |
| 2021-09-14 | $14.76 | $15.06 | 829,800 | — | — |
| 2021-09-13 | $14.34 | $14.63 | 491,000 | — | — |
| 2021-09-10 | $14.21 | $14.50 | 576,900 | — | — |
| 2021-09-09 | $14.43 | $14.72 | 644,600 | — | — |
| 2021-09-08 | $14.78 | $15.08 | 577,400 | — | — |
| 2021-09-07 | $15.11 | $15.42 | 805,100 | — | — |
| 2021-09-03 | $15.55 | $15.87 | 554,800 | — | — |
| 2021-09-02 | $15.43 | $15.74 | 439,300 | — | — |
| 2021-09-01 | $15.36 | $15.67 | 509,200 | — | — |
| 2021-08-31 | $15.13 | $15.44 | 520,300 | — | — |
| 2021-08-30 | $15.42 | $15.73 | 426,000 | — | — |
| 2021-08-27 | $15.36 | $15.67 | 825,000 | — | — |
| 2021-08-26 | $14.80 | $15.10 | 406,600 | — | — |
| 2021-08-25 | $15.12 | $15.43 | 445,000 | — | — |
| 2021-08-24 | $14.91 | $15.21 | 483,200 | — | — |
| 2021-08-23 | $14.58 | $14.88 | 388,800 | — | — |
| 2021-08-20 | $14.51 | $14.80 | 608,200 | — | — |
| 2021-08-19 | $14.26 | $14.55 | 534,000 | — | — |
| 2021-08-18 | $14.94 | $15.24 | 714,100 | — | — |
| 2021-08-17 | $14.87 | $15.17 | 745,500 | — | — |
| 2021-08-16 | $14.84 | $15.14 | 620,700 | — | — |
| 2021-08-13 | $14.79 | $15.09 | 326,600 | — | — |
| 2021-08-12 | $15.05 | $15.36 | 561,200 | — | — |
| 2021-08-11 | $15.38 | $15.69 | 555,600 | — | — |
| 2021-08-10 | $15.15 | $15.46 | 800,200 | — | — |
| 2021-08-09 | $14.91 | $15.21 | 727,600 | — | — |
| 2021-08-06 | $15.00 | $15.30 | 574,800 | — | — |
| 2021-08-05 | $14.83 | $15.13 | 694,400 | — | — |
| 2021-08-04 | $14.73 | $15.03 | 1,827,600 | — | — |
| 2021-08-03 | $15.36 | $15.67 | 949,500 | — | — |
| 2021-08-02 | $15.20 | $15.51 | 1,653,500 | — | — |
| 2021-07-30 | $14.79 | $15.09 | 948,400 | — | — |
| 2021-07-29 | $14.65 | $14.95 | 1,168,200 | — | — |
| 2021-07-28 | $14.53 | $14.83 | 1,461,100 | — | — |
| 2021-07-27 | $14.35 | $14.64 | 658,000 | — | — |
| 2021-07-26 | $14.41 | $14.70 | 644,400 | — | — |
| 2021-07-23 | $14.37 | $14.66 | 691,300 | — | — |
| 2021-07-22 | $14.26 | $14.55 | 536,200 | — | — |
| 2021-07-21 | $14.66 | $14.96 | 517,500 | — | — |
| 2021-07-20 | $14.61 | $14.91 | 879,900 | — | — |
| 2021-07-19 | $14.49 | $14.78 | 1,037,700 | — | — |
| 2021-07-16 | $15.05 | $15.36 | 1,040,500 | — | — |
| 2021-07-15 | $15.54 | $15.86 | 780,800 | — | — |
| 2021-07-14 | $15.68 | $16.00 | 799,900 | — | — |
| 2021-07-13 | $15.94 | $16.26 | 746,800 | — | — |
| 2021-07-12 | $16.19 | $16.52 | 675,600 | — | — |
| 2021-07-09 | $16.36 | $16.69 | 766,500 | — | — |
| 2021-07-08 | $15.95 | $16.27 | 1,037,700 | — | — |
| 2021-07-07 | $16.25 | $16.58 | 852,500 | — | — |
| 2021-07-06 | $16.00 | $16.33 | 742,900 | — | — |
| 2021-07-02 | $16.46 | $16.79 | 457,500 | — | — |
| 2021-07-01 | $16.57 | $16.91 | 621,800 | — | — |
| 2021-06-30 | $16.33 | $16.66 | 1,187,700 | — | — |
| 2021-06-29 | $16.23 | $16.56 | 595,100 | — | — |
| 2021-06-28 | $16.39 | $16.72 | 988,800 | — | — |
| 2021-06-25 | $16.34 | $16.67 | 3,194,500 | — | — |
| 2021-06-24 | $16.44 | $16.77 | 853,800 | — | — |
| 2021-06-23 | $16.37 | $16.70 | 801,300 | — | — |
| 2021-06-22 | $16.56 | $16.90 | 749,800 | — | — |
| 2021-06-21 | $16.27 | $16.60 | 910,300 | — | — |
| 2021-06-18 | $16.14 | $16.47 | 2,605,200 | — | — |
| 2021-06-17 | $17.03 | $17.38 | 1,950,800 | — | — |
| 2021-06-16 | $18.28 | $18.65 | 2,382,000 | — | — |
| 2021-06-15 | $19.30 | $19.69 | 1,050,000 | — | — |
| 2021-06-14 | $18.83 | $19.21 | 842,500 | — | — |
| 2021-06-11 | $18.93 | $19.31 | 704,800 | — | — |
| 2021-06-10 | $18.77 | $19.15 | 856,400 | — | — |
| 2021-06-09 | $19.15 | $19.54 | 756,800 | — | — |
| 2021-06-08 | $19.25 | $19.64 | 1,137,300 | — | — |
| 2021-06-07 | $18.81 | $19.19 | 1,667,000 | — | — |
| 2021-06-04 | $19.24 | $19.63 | 792,200 | — | — |
| 2021-06-03 | $19.16 | $19.55 | 1,305,600 | — | — |
| 2021-06-02 | $19.31 | $19.70 | 1,993,800 | — | — |
| 2021-06-01 | $19.22 | $19.61 | 1,563,700 | — | — |
| 2021-05-28 | $18.43 | $18.80 | 1,050,200 | — | — |
| 2021-05-27 | $18.25 | $18.62 | 1,276,300 | — | — |
| 2021-05-26 | $17.85 | $18.21 | 1,189,100 | — | — |
| 2021-05-25 | $17.93 | $18.29 | 1,285,900 | — | — |
| 2021-05-24 | $18.04 | $18.41 | 763,100 | — | — |
| 2021-05-21 | $17.82 | $18.18 | 890,900 | — | — |
| 2021-05-20 | $17.71 | $18.07 | 1,679,400 | — | — |
| 2021-05-19 | $17.82 | $18.18 | 1,264,200 | — | — |
| 2021-05-18 | $17.99 | $18.36 | 1,739,200 | — | — |
| 2021-05-17 | $18.39 | $18.76 | 1,287,300 | — | — |
| 2021-05-14 | $18.46 | $18.84 | 978,300 | — | — |
| 2021-05-13 | $18.22 | $18.59 | 914,700 | — | — |
| 2021-05-12 | $17.72 | $18.08 | 1,355,300 | — | — |
| 2021-05-11 | $17.90 | $18.26 | 1,203,800 | — | — |
| 2021-05-10 | $18.24 | $18.61 | 1,214,300 | — | — |
| 2021-05-07 | $18.36 | $18.73 | 965,100 | — | — |
| 2021-05-06 | $18.13 | $18.50 | 923,700 | — | — |
| 2021-05-05 | $17.55 | $17.91 | 1,724,000 | — | — |
| 2021-05-04 | $17.34 | $17.69 | 842,400 | — | — |
| 2021-05-03 | $16.87 | $17.21 | 1,421,100 | — | — |
| 2021-04-30 | $16.49 | $16.83 | 1,403,400 | — | — |
| 2021-04-29 | $16.45 | $16.78 | 1,682,100 | — | — |
| 2021-04-28 | $15.78 | $16.10 | 1,745,200 | — | — |
| 2021-04-27 | $16.31 | $16.64 | 1,968,000 | — | — |
| 2021-04-26 | $15.70 | $16.02 | 2,562,900 | — | — |
| 2021-04-23 | $15.03 | $15.34 | 914,900 | — | — |
| 2021-04-22 | $14.54 | $14.84 | 1,181,500 | — | — |
| 2021-04-21 | $14.92 | $15.22 | 806,000 | — | — |
| 2021-04-20 | $14.71 | $15.01 | 941,700 | — | — |
| 2021-04-19 | $14.53 | $14.83 | 867,700 | — | — |
| 2021-04-16 | $14.66 | $14.96 | 775,700 | — | — |
| 2021-04-15 | $14.68 | $14.98 | 654,500 | — | — |
| 2021-04-14 | $14.61 | $14.91 | 484,300 | — | — |
| 2021-04-13 | $14.64 | $14.94 | 1,085,800 | — | — |
| 2021-04-12 | $15.18 | $15.49 | 1,457,000 | — | — |
| 2021-04-09 | $14.68 | $14.98 | 897,500 | — | — |
| 2021-04-08 | $14.22 | $14.51 | 989,200 | — | — |
| 2021-04-07 | $14.50 | $14.79 | 945,000 | — | — |
| 2021-04-06 | $14.73 | $15.03 | 1,166,400 | — | — |
| 2021-04-05 | $15.17 | $15.48 | 1,864,700 | — | — |
| 2021-04-01 | $14.47 | $14.76 | 1,649,700 | — | — |
| 2021-03-31 | $14.74 | $15.04 | 1,694,100 | — | — |
| 2021-03-30 | $14.55 | $14.85 | 2,496,900 | — | — |
| 2021-03-29 | $14.85 | $15.15 | 33,048,300 | — | — |
| 2021-03-26 | $14.49 | $14.78 | 5,737,300 | — | — |
| 2021-03-25 | $14.01 | $14.29 | 8,765,500 | — | — |
| 2021-03-24 | $11.94 | $12.18 | 1,145,400 | — | — |
| 2021-03-23 | $11.84 | $12.08 | 890,300 | — | — |
| 2021-03-22 | $12.37 | $12.62 | 1,378,400 | — | — |
| 2021-03-19 | $12.08 | $12.33 | 2,963,500 | — | — |
| 2021-03-18 | $12.50 | $12.75 | 1,013,000 | — | — |
| 2021-03-17 | $12.73 | $12.99 | 1,448,700 | — | — |
| 2021-03-16 | $12.44 | $12.69 | 1,256,300 | — | — |
| 2021-03-15 | $12.75 | $13.01 | 927,500 | — | — |
| 2021-03-12 | $12.87 | $13.13 | 1,410,700 | — | — |
| 2021-03-11 | $12.81 | $13.07 | 1,540,000 | — | — |
| 2021-03-10 | $12.73 | $12.99 | 995,900 | — | — |
| 2021-03-09 | $12.79 | $13.05 | 1,039,500 | — | — |
| 2021-03-08 | $12.80 | $13.06 | 2,355,400 | — | — |
| 2021-03-05 | $12.64 | $12.90 | 1,412,500 | — | — |
| 2021-03-04 | $11.82 | $12.06 | 1,687,800 | — | — |
| 2021-03-03 | $12.05 | $12.29 | 1,971,300 | — | — |
| 2021-03-02 | $11.78 | $12.02 | 991,200 | — | — |
| 2021-03-01 | $12.06 | $12.31 | 2,106,300 | — | — |
| 2021-02-26 | $11.68 | $11.92 | 907,400 | — | — |
| 2021-02-25 | $11.77 | $12.01 | 1,099,700 | — | — |
| 2021-02-24 | $12.46 | $12.71 | 1,330,700 | — | — |
| 2021-02-23 | $12.43 | $12.68 | 1,082,600 | — | — |
| 2021-02-22 | $12.27 | $12.52 | 988,800 | — | — |
| 2021-02-19 | $12.50 | $12.75 | 1,017,200 | — | — |
| 2021-02-18 | $12.29 | $12.54 | 675,000 | — | — |
| 2021-02-17 | $12.90 | $13.16 | 619,800 | — | — |
| 2021-02-16 | $13.29 | $13.56 | 2,386,400 | — | — |
| 2021-02-12 | $13.24 | $13.51 | 1,247,400 | — | — |
| 2021-02-11 | $13.20 | $13.47 | 1,400,700 | — | — |
| 2021-02-10 | $13.63 | $13.91 | 1,600,200 | — | — |
| 2021-02-09 | $13.93 | $14.21 | 1,102,900 | — | — |
| 2021-02-08 | $13.78 | $14.06 | 942,100 | — | — |
| 2021-02-05 | $13.60 | $13.88 | 1,366,200 | — | — |
| 2021-02-04 | $13.35 | $13.62 | 569,200 | — | — |
| 2021-02-03 | $13.27 | $13.54 | 848,200 | — | — |
| 2021-02-02 | $13.52 | $13.79 | 1,223,700 | — | — |
| 2021-02-01 | $13.04 | $13.30 | 859,400 | — | — |
| 2021-01-29 | $12.64 | $12.90 | 1,090,000 | — | — |
| 2021-01-28 | $12.82 | $13.08 | 831,300 | — | — |
| 2021-01-27 | $12.61 | $12.87 | 1,129,300 | — | — |
| 2021-01-26 | $13.08 | $13.35 | 679,000 | — | — |
| 2021-01-25 | $13.11 | $13.38 | 601,200 | — | — |
| 2021-01-22 | $13.29 | $13.56 | 710,300 | — | — |
| 2021-01-21 | $13.21 | $13.48 | 922,200 | — | — |
| 2021-01-20 | $13.16 | $13.43 | 1,005,900 | — | — |
| 2021-01-19 | $12.96 | $13.22 | 758,700 | — | — |
| 2021-01-15 | $12.69 | $12.95 | 642,600 | — | — |
| 2021-01-14 | $12.96 | $13.22 | 597,500 | — | — |
| 2021-01-13 | $12.88 | $13.14 | 508,600 | — | — |
| 2021-01-12 | $13.27 | $13.54 | 673,300 | — | — |
| 2021-01-11 | $13.11 | $13.38 | 562,600 | — | — |
| 2021-01-08 | $12.62 | $12.88 | 974,700 | — | — |
| 2021-01-07 | $12.84 | $13.10 | 918,200 | — | — |
| 2021-01-06 | $13.26 | $13.53 | 1,548,800 | — | — |
| 2021-01-05 | $12.13 | $12.38 | 1,253,200 | — | — |
| 2021-01-04 | $11.48 | $11.71 | 839,500 | — | — |