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
- 1975-10-31 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 | $11.31 | $12.79 | 414,700 | — | — |
| 2021-12-30 | $11.28 | $12.76 | 439,500 | — | — |
| 2021-12-29 | $11.50 | $13.01 | 421,800 | — | — |
| 2021-12-28 | $11.64 | $13.17 | 424,000 | — | — |
| 2021-12-27 | $11.75 | $13.29 | 474,900 | — | — |
| 2021-12-23 | $11.60 | $13.12 | 369,500 | — | — |
| 2021-12-22 | $11.71 | $13.25 | 514,500 | — | — |
| 2021-12-21 | $11.65 | $13.18 | 582,800 | — | — |
| 2021-12-20 | $10.93 | $12.36 | 927,600 | — | — |
| 2021-12-17 | $10.94 | $12.38 | 2,726,500 | — | — |
| 2021-12-16 | $11.18 | $12.65 | 790,700 | — | — |
| 2021-12-15 | $11.30 | $12.78 | 749,100 | — | — |
| 2021-12-14 | $11.12 | $12.58 | 638,900 | — | — |
| 2021-12-13 | $11.49 | $13.00 | 636,000 | — | — |
| 2021-12-10 | $12.19 | $13.79 | 811,200 | — | — |
| 2021-12-09 | $11.95 | $13.52 | 1,386,500 | — | — |
| 2021-12-08 | $12.34 | $13.96 | 892,300 | — | — |
| 2021-12-07 | $12.22 | $13.82 | 1,141,400 | — | — |
| 2021-12-06 | $11.84 | $13.39 | 1,201,100 | — | — |
| 2021-12-03 | $11.17 | $12.64 | 2,397,900 | — | — |
| 2021-12-02 | $11.39 | $12.88 | 1,026,700 | — | — |
| 2021-12-01 | $10.63 | $12.03 | 1,406,700 | — | — |
| 2021-11-30 | $10.69 | $12.09 | 1,636,400 | — | — |
| 2021-11-29 | $11.02 | $12.47 | 1,046,400 | — | — |
| 2021-11-26 | $11.06 | $12.51 | 766,400 | — | — |
| 2021-11-24 | $11.79 | $13.34 | 888,300 | — | — |
| 2021-11-23 | $12.02 | $13.60 | 967,100 | — | — |
| 2021-11-22 | $11.40 | $12.90 | 1,181,100 | — | — |
| 2021-11-19 | $11.12 | $12.58 | 1,391,400 | — | — |
| 2021-11-18 | $11.89 | $13.45 | 550,100 | — | — |
| 2021-11-17 | $12.22 | $13.82 | 724,100 | — | — |
| 2021-11-16 | $12.79 | $14.47 | 614,400 | — | — |
| 2021-11-15 | $12.79 | $14.47 | 891,800 | — | — |
| 2021-11-12 | $12.84 | $14.53 | 495,300 | — | — |
| 2021-11-11 | $13.29 | $15.03 | 668,700 | — | — |
| 2021-11-10 | $13.35 | $15.10 | 931,800 | — | — |
| 2021-11-09 | $14.43 | $16.32 | 634,300 | — | — |
| 2021-11-08 | $14.21 | $16.07 | 673,000 | — | — |
| 2021-11-05 | $14.05 | $15.89 | 646,400 | — | — |
| 2021-11-04 | $13.61 | $15.40 | 645,800 | — | — |
| 2021-11-03 | $13.69 | $15.49 | 1,007,200 | — | — |
| 2021-11-02 | $13.72 | $15.52 | 567,100 | — | — |
| 2021-11-01 | $13.84 | $15.66 | 881,100 | — | — |
| 2021-10-29 | $13.60 | $15.38 | 1,394,200 | — | — |
| 2021-10-28 | $14.07 | $15.92 | 1,316,700 | — | — |
| 2021-10-27 | $14.44 | $16.34 | 933,600 | — | — |
| 2021-10-26 | $15.56 | $17.60 | 982,500 | — | — |
| 2021-10-25 | $15.55 | $17.59 | 791,600 | — | — |
| 2021-10-22 | $15.40 | $17.42 | 861,400 | — | — |
| 2021-10-21 | $14.90 | $16.86 | 895,000 | — | — |
| 2021-10-20 | $15.54 | $17.58 | 834,000 | — | — |
| 2021-10-19 | $15.16 | $17.15 | 772,600 | — | — |
| 2021-10-18 | $15.66 | $17.72 | 954,300 | — | — |
| 2021-10-15 | $15.29 | $17.30 | 1,099,000 | — | — |
| 2021-10-14 | $15.02 | $16.99 | 661,900 | — | — |
| 2021-10-13 | $15.12 | $17.10 | 947,700 | — | — |
| 2021-10-12 | $14.53 | $16.44 | 775,600 | — | — |
| 2021-10-11 | $14.50 | $16.40 | 625,200 | — | — |
| 2021-10-08 | $14.62 | $16.54 | 555,100 | — | — |
| 2021-10-07 | $14.02 | $15.86 | 870,300 | — | — |
| 2021-10-06 | $13.40 | $15.16 | 1,092,500 | — | — |
| 2021-10-05 | $14.94 | $16.90 | 1,131,100 | — | — |
| 2021-10-04 | $14.84 | $16.79 | 1,783,000 | — | — |
| 2021-10-01 | $14.09 | $15.94 | 1,496,700 | — | — |
| 2021-09-30 | $13.32 | $15.07 | 936,200 | — | — |
| 2021-09-29 | $13.49 | $15.26 | 638,600 | — | — |
| 2021-09-28 | $13.73 | $15.53 | 1,069,900 | — | — |
| 2021-09-27 | $13.75 | $15.55 | 788,700 | — | — |
| 2021-09-24 | $12.95 | $14.65 | 737,200 | — | — |
| 2021-09-23 | $13.03 | $14.74 | 733,800 | — | — |
| 2021-09-22 | $12.30 | $13.91 | 726,200 | — | — |
| 2021-09-21 | $11.99 | $13.56 | 595,100 | — | — |
| 2021-09-20 | $12.01 | $13.59 | 675,500 | — | — |
| 2021-09-17 | $12.64 | $14.30 | 2,426,200 | — | — |
| 2021-09-16 | $12.99 | $14.69 | 868,300 | — | — |
| 2021-09-15 | $13.54 | $15.32 | 950,200 | — | — |
| 2021-09-14 | $13.02 | $14.73 | 644,200 | — | — |
| 2021-09-13 | $13.19 | $14.92 | 1,020,900 | — | — |
| 2021-09-10 | $12.41 | $14.04 | 501,000 | — | — |
| 2021-09-09 | $12.35 | $13.97 | 1,031,000 | — | — |
| 2021-09-08 | $12.31 | $13.93 | 924,000 | — | — |
| 2021-09-07 | $13.16 | $14.89 | 631,000 | — | — |
| 2021-09-03 | $13.02 | $14.73 | 716,500 | — | — |
| 2021-09-02 | $12.81 | $14.49 | 613,900 | — | — |
| 2021-09-01 | $12.40 | $14.03 | 666,000 | — | — |
| 2021-08-31 | $12.30 | $13.91 | 749,500 | — | — |
| 2021-08-30 | $12.29 | $13.90 | 472,800 | — | — |
| 2021-08-27 | $12.73 | $14.40 | 924,100 | — | — |
| 2021-08-26 | $11.99 | $13.56 | 405,600 | — | — |
| 2021-08-25 | $12.33 | $13.95 | 365,400 | — | — |
| 2021-08-24 | $12.26 | $13.87 | 383,400 | — | — |
| 2021-08-23 | $11.90 | $13.46 | 598,200 | — | — |
| 2021-08-20 | $11.06 | $12.51 | 489,300 | — | — |
| 2021-08-19 | $10.98 | $12.42 | 1,107,600 | — | — |
| 2021-08-18 | $11.68 | $13.21 | 713,400 | — | — |
| 2021-08-17 | $11.66 | $13.19 | 555,100 | — | — |
| 2021-08-16 | $11.93 | $13.50 | 698,700 | — | — |
| 2021-08-13 | $12.27 | $13.88 | 533,800 | — | — |
| 2021-08-12 | $12.56 | $14.21 | 529,400 | — | — |
| 2021-08-11 | $12.72 | $14.39 | 453,800 | — | — |
| 2021-08-10 | $12.76 | $14.43 | 581,200 | — | — |
| 2021-08-09 | $12.28 | $13.89 | 741,600 | — | — |
| 2021-08-06 | $12.52 | $14.16 | 734,700 | — | — |
| 2021-08-05 | $12.05 | $13.63 | 718,700 | — | — |
| 2021-08-04 | $11.95 | $13.52 | 834,600 | — | — |
| 2021-08-03 | $13.34 | $15.09 | 789,400 | — | — |
| 2021-08-02 | $12.98 | $14.68 | 915,000 | — | — |
| 2021-07-30 | $13.26 | $15.00 | 705,300 | — | — |
| 2021-07-29 | $13.84 | $15.66 | 591,600 | — | — |
| 2021-07-28 | $13.49 | $15.26 | 685,400 | — | — |
| 2021-07-27 | $13.00 | $14.71 | 450,000 | — | — |
| 2021-07-26 | $13.39 | $15.15 | 598,300 | — | — |
| 2021-07-23 | $13.01 | $14.72 | 486,400 | — | — |
| 2021-07-22 | $13.27 | $15.01 | 485,200 | — | — |
| 2021-07-21 | $13.58 | $15.36 | 860,500 | — | — |
| 2021-07-20 | $12.61 | $14.26 | 973,100 | — | — |
| 2021-07-19 | $12.19 | $13.79 | 1,501,400 | — | — |
| 2021-07-16 | $13.06 | $14.77 | 834,700 | — | — |
| 2021-07-15 | $13.38 | $15.14 | 922,400 | — | — |
| 2021-07-14 | $14.02 | $15.86 | 669,400 | — | — |
| 2021-07-13 | $14.85 | $16.80 | 401,400 | — | — |
| 2021-07-12 | $15.29 | $17.30 | 329,600 | — | — |
| 2021-07-09 | $15.35 | $17.36 | 628,300 | — | — |
| 2021-07-08 | $14.80 | $16.74 | 569,800 | — | — |
| 2021-07-07 | $15.02 | $16.99 | 849,500 | — | — |
| 2021-07-06 | $15.19 | $17.18 | 757,000 | — | — |
| 2021-07-02 | $16.21 | $18.34 | 300,200 | — | — |
| 2021-07-01 | $16.56 | $18.73 | 681,200 | — | — |
| 2021-06-30 | $15.57 | $17.61 | 786,700 | — | — |
| 2021-06-29 | $15.72 | $17.78 | 560,300 | — | — |
| 2021-06-28 | $15.59 | $17.64 | 746,800 | — | — |
| 2021-06-25 | $16.72 | $18.91 | 2,070,300 | — | — |
| 2021-06-24 | $17.65 | $19.97 | 725,100 | — | — |
| 2021-06-23 | $16.84 | $19.05 | 662,400 | — | — |
| 2021-06-22 | $16.74 | $18.94 | 425,900 | — | — |
| 2021-06-21 | $16.84 | $19.05 | 768,800 | — | — |
| 2021-06-18 | $15.80 | $17.87 | 1,873,700 | — | — |
| 2021-06-17 | $16.04 | $18.15 | 1,280,700 | — | — |
| 2021-06-16 | $17.00 | $19.23 | 648,700 | — | — |
| 2021-06-15 | $16.89 | $19.11 | 617,200 | — | — |
| 2021-06-14 | $16.16 | $18.28 | 720,100 | — | — |
| 2021-06-11 | $16.88 | $19.10 | 468,900 | — | — |
| 2021-06-10 | $16.65 | $18.84 | 516,100 | — | — |
| 2021-06-09 | $16.89 | $19.11 | 661,300 | — | — |
| 2021-06-08 | $17.32 | $19.59 | 729,900 | — | — |
| 2021-06-07 | $17.27 | $19.54 | 775,400 | — | — |
| 2021-06-04 | $17.69 | $20.01 | 911,000 | — | — |
| 2021-06-03 | $17.44 | $19.73 | 1,958,000 | — | — |
| 2021-06-02 | $18.20 | $20.59 | 2,574,700 | — | — |
| 2021-06-01 | $15.23 | $17.23 | 1,169,200 | — | — |
| 2021-05-28 | $14.27 | $16.14 | 526,600 | — | — |
| 2021-05-27 | $14.38 | $16.27 | 660,200 | — | — |
| 2021-05-26 | $14.08 | $15.93 | 1,012,100 | — | — |
| 2021-05-25 | $13.79 | $15.60 | 775,100 | — | — |
| 2021-05-24 | $14.35 | $16.23 | 658,800 | — | — |
| 2021-05-21 | $14.10 | $15.95 | 582,800 | — | — |
| 2021-05-20 | $13.99 | $15.83 | 777,600 | — | — |
| 2021-05-19 | $13.81 | $15.62 | 714,500 | — | — |
| 2021-05-18 | $14.46 | $16.36 | 704,600 | — | — |
| 2021-05-17 | $15.24 | $17.24 | 907,000 | — | — |
| 2021-05-14 | $15.02 | $16.99 | 787,600 | — | — |
| 2021-05-13 | $14.56 | $16.47 | 733,600 | — | — |
| 2021-05-12 | $14.24 | $16.11 | 1,136,600 | — | — |
| 2021-05-11 | $14.41 | $16.30 | 1,029,200 | — | — |
| 2021-05-10 | $14.04 | $15.88 | 1,523,700 | — | — |
| 2021-05-07 | $15.40 | $17.42 | 1,432,700 | — | — |
| 2021-05-06 | $14.27 | $16.14 | 1,597,600 | — | — |
| 2021-05-05 | $13.91 | $15.74 | 2,818,400 | — | — |
| 2021-05-04 | $11.77 | $13.31 | 1,325,900 | — | — |
| 2021-05-03 | $11.21 | $12.68 | 1,189,600 | — | — |
| 2021-04-30 | $10.75 | $12.16 | 1,015,100 | — | — |
| 2021-04-29 | $11.14 | $12.60 | 1,364,600 | — | — |
| 2021-04-28 | $11.51 | $13.02 | 895,500 | — | — |
| 2021-04-27 | $10.57 | $11.96 | 869,000 | — | — |
| 2021-04-26 | $10.77 | $12.18 | 821,300 | — | — |
| 2021-04-23 | $10.44 | $11.81 | 978,600 | — | — |
| 2021-04-22 | $10.16 | $11.49 | 648,800 | — | — |
| 2021-04-21 | $10.13 | $11.46 | 702,100 | — | — |
| 2021-04-20 | $9.94 | $11.24 | 814,200 | — | — |
| 2021-04-19 | $10.83 | $12.25 | 667,200 | — | — |
| 2021-04-16 | $10.70 | $12.10 | 663,200 | — | — |
| 2021-04-15 | $11.09 | $12.55 | 693,000 | — | — |
| 2021-04-14 | $11.29 | $12.77 | 885,100 | — | — |
| 2021-04-13 | $10.49 | $11.87 | 692,400 | — | — |
| 2021-04-12 | $10.70 | $12.10 | 544,600 | — | — |
| 2021-04-09 | $10.86 | $12.29 | 672,600 | — | — |
| 2021-04-08 | $11.09 | $12.55 | 848,000 | — | — |
| 2021-04-07 | $11.57 | $13.09 | 679,700 | — | — |
| 2021-04-06 | $11.62 | $13.15 | 594,600 | — | — |
| 2021-04-05 | $11.92 | $13.48 | 768,100 | — | — |
| 2021-04-01 | $12.36 | $13.98 | 807,900 | — | — |
| 2021-03-31 | $11.42 | $12.92 | 1,136,000 | — | — |
| 2021-03-30 | $11.06 | $12.51 | 539,500 | — | — |
| 2021-03-29 | $11.26 | $12.74 | 827,000 | — | — |
| 2021-03-26 | $11.73 | $13.27 | 961,700 | — | — |
| 2021-03-25 | $11.39 | $12.88 | 1,294,800 | — | — |
| 2021-03-24 | $11.17 | $12.64 | 1,443,700 | — | — |
| 2021-03-23 | $10.98 | $12.42 | 1,446,300 | — | — |
| 2021-03-22 | $12.24 | $13.85 | 855,200 | — | — |
| 2021-03-19 | $12.79 | $14.47 | 4,225,400 | — | — |
| 2021-03-18 | $12.41 | $14.04 | 986,300 | — | — |
| 2021-03-17 | $13.49 | $15.26 | 708,800 | — | — |
| 2021-03-16 | $13.43 | $15.19 | 1,053,500 | — | — |
| 2021-03-15 | $14.21 | $16.07 | 673,200 | — | — |
| 2021-03-12 | $14.34 | $16.22 | 936,200 | — | — |
| 2021-03-11 | $14.67 | $16.60 | 809,700 | — | — |
| 2021-03-10 | $14.87 | $16.82 | 1,237,500 | — | — |
| 2021-03-09 | $14.07 | $15.92 | 1,597,200 | — | — |
| 2021-03-08 | $15.31 | $17.32 | 2,133,200 | — | — |
| 2021-03-05 | $14.15 | $16.01 | 1,950,200 | — | — |
| 2021-03-04 | $12.53 | $14.17 | 1,529,500 | — | — |
| 2021-03-03 | $12.39 | $14.02 | 1,250,000 | — | — |
| 2021-03-02 | $12.34 | $13.96 | 1,055,100 | — | — |
| 2021-03-01 | $12.83 | $14.51 | 1,447,500 | — | — |
| 2021-02-26 | $11.80 | $13.35 | 1,861,000 | — | — |
| 2021-02-25 | $11.55 | $13.07 | 2,911,200 | — | — |
| 2021-02-24 | $10.90 | $12.33 | 1,220,900 | — | — |
| 2021-02-23 | $10.16 | $11.49 | 1,432,000 | — | — |
| 2021-02-22 | $10.50 | $11.88 | 867,300 | — | — |
| 2021-02-19 | $9.95 | $11.26 | 779,000 | — | — |
| 2021-02-18 | $9.66 | $10.93 | 689,600 | — | — |
| 2021-02-17 | $10.01 | $11.32 | 658,800 | — | — |
| 2021-02-16 | $9.89 | $11.19 | 884,300 | — | — |
| 2021-02-12 | $9.43 | $10.67 | 886,700 | — | — |
| 2021-02-11 | $9.42 | $10.66 | 822,500 | — | — |
| 2021-02-10 | $9.93 | $11.23 | 835,300 | — | — |
| 2021-02-09 | $9.61 | $10.87 | 913,800 | — | — |
| 2021-02-08 | $9.96 | $11.27 | 731,000 | — | — |
| 2021-02-05 | $9.61 | $10.87 | 700,500 | — | — |
| 2021-02-04 | $9.56 | $10.81 | 842,100 | — | — |
| 2021-02-03 | $9.26 | $10.48 | 962,900 | — | — |
| 2021-02-02 | $8.67 | $9.81 | 924,000 | — | — |
| 2021-02-01 | $8.66 | $9.80 | 1,334,000 | — | — |
| 2021-01-29 | $8.45 | $9.56 | 1,468,900 | — | — |
| 2021-01-28 | $8.94 | $10.11 | 2,625,100 | — | — |
| 2021-01-27 | $8.72 | $9.86 | 1,969,400 | — | — |
| 2021-01-26 | $9.50 | $10.75 | 917,300 | — | — |
| 2021-01-25 | $9.72 | $11.00 | 1,488,000 | — | — |
| 2021-01-22 | $10.54 | $11.92 | 1,662,700 | — | — |
| 2021-01-21 | $10.35 | $11.71 | 1,525,100 | — | — |
| 2021-01-20 | $11.20 | $12.67 | 975,100 | — | — |
| 2021-01-19 | $11.66 | $13.19 | 1,508,900 | — | — |
| 2021-01-15 | $11.58 | $13.10 | 2,269,700 | — | — |
| 2021-01-14 | $11.74 | $13.28 | 1,441,200 | — | — |
| 2021-01-13 | $10.93 | $12.36 | 1,090,300 | — | — |
| 2021-01-12 | $11.26 | $12.74 | 1,175,800 | — | — |
| 2021-01-11 | $10.03 | $11.35 | 1,272,600 | — | — |
| 2021-01-08 | $10.42 | $11.79 | 1,199,400 | — | — |
| 2021-01-07 | $10.43 | $11.80 | 1,921,900 | — | — |
| 2021-01-06 | $10.14 | $11.47 | 2,605,400 | — | — |
| 2021-01-05 | $9.15 | $10.35 | 1,849,800 | — | — |
| 2021-01-04 | $8.23 | $9.31 | 1,101,200 | — | — |