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
- 1994-04-13 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 | $14.60 | $14.60 | 24,100 | — | — |
| 2021-12-30 | $14.71 | $14.71 | 62,500 | — | — |
| 2021-12-29 | $14.53 | $14.53 | 39,600 | — | — |
| 2021-12-28 | $14.37 | $14.37 | 67,400 | — | — |
| 2021-12-27 | $14.28 | $14.28 | 52,100 | — | — |
| 2021-12-23 | $14.40 | $14.40 | 28,600 | — | — |
| 2021-12-22 | $14.39 | $14.39 | 88,900 | — | — |
| 2021-12-21 | $14.00 | $14.00 | 88,600 | — | — |
| 2021-12-20 | $13.76 | $13.76 | 56,400 | — | — |
| 2021-12-17 | $13.79 | $13.79 | 288,400 | — | — |
| 2021-12-16 | $14.17 | $14.17 | 119,000 | — | — |
| 2021-12-15 | $14.00 | $14.00 | 169,600 | — | — |
| 2021-12-14 | $14.33 | $14.33 | 69,100 | — | — |
| 2021-12-13 | $14.31 | $14.31 | 32,000 | — | — |
| 2021-12-10 | $14.56 | $14.56 | 18,800 | — | — |
| 2021-12-09 | $14.65 | $14.65 | 32,300 | — | — |
| 2021-12-08 | $14.85 | $14.85 | 34,800 | — | — |
| 2021-12-07 | $14.90 | $14.90 | 30,200 | — | — |
| 2021-12-06 | $14.32 | $14.32 | 51,600 | — | — |
| 2021-12-03 | $14.25 | $14.25 | 51,000 | — | — |
| 2021-12-02 | $14.30 | $14.30 | 45,500 | — | — |
| 2021-12-01 | $14.27 | $14.27 | 63,600 | — | — |
| 2021-11-30 | $14.56 | $14.56 | 87,500 | — | — |
| 2021-11-29 | $14.89 | $14.89 | 46,600 | — | — |
| 2021-11-26 | $15.02 | $15.02 | 56,500 | — | — |
| 2021-11-24 | $15.57 | $15.57 | 48,600 | — | — |
| 2021-11-23 | $15.58 | $15.58 | 58,700 | — | — |
| 2021-11-22 | $15.73 | $15.73 | 34,200 | — | — |
| 2021-11-19 | $15.65 | $15.65 | 33,900 | — | — |
| 2021-11-18 | $15.95 | $15.95 | 29,200 | — | — |
| 2021-11-17 | $16.00 | $16.00 | 64,200 | — | — |
| 2021-11-16 | $16.09 | $16.09 | 96,000 | — | — |
| 2021-11-15 | $15.93 | $15.93 | 61,300 | — | — |
| 2021-11-12 | $15.94 | $15.94 | 63,400 | — | — |
| 2021-11-11 | $15.74 | $15.74 | 51,800 | — | — |
| 2021-11-10 | $15.92 | $15.92 | 72,800 | — | — |
| 2021-11-09 | $15.93 | $15.93 | 32,200 | — | — |
| 2021-11-08 | $15.71 | $15.71 | 22,900 | — | — |
| 2021-11-05 | $15.88 | $15.88 | 51,400 | — | — |
| 2021-11-04 | $15.31 | $15.31 | 38,600 | — | — |
| 2021-11-03 | $15.58 | $15.58 | 60,200 | — | — |
| 2021-11-02 | $15.41 | $15.41 | 29,100 | — | — |
| 2021-11-01 | $15.62 | $15.62 | 68,300 | — | — |
| 2021-10-29 | $15.69 | $15.69 | 61,300 | — | — |
| 2021-10-28 | $15.45 | $15.45 | 23,400 | — | — |
| 2021-10-27 | $15.37 | $15.37 | 40,000 | — | — |
| 2021-10-26 | $15.41 | $15.41 | 52,500 | — | — |
| 2021-10-25 | $15.12 | $15.12 | 51,500 | — | — |
| 2021-10-22 | $15.29 | $15.29 | 32,000 | — | — |
| 2021-10-21 | $15.48 | $15.48 | 25,700 | — | — |
| 2021-10-20 | $15.31 | $15.31 | 37,800 | — | — |
| 2021-10-19 | $15.21 | $15.21 | 60,200 | — | — |
| 2021-10-18 | $14.86 | $14.86 | 54,700 | — | — |
| 2021-10-15 | $15.26 | $15.26 | 446,600 | — | — |
| 2021-10-14 | $15.64 | $15.64 | 91,100 | — | — |
| 2021-10-13 | $15.58 | $15.58 | 71,300 | — | — |
| 2021-10-12 | $15.84 | $15.84 | 118,700 | — | — |
| 2021-10-11 | $15.72 | $15.72 | 376,500 | — | — |
| 2021-10-08 | $13.99 | $13.99 | 42,400 | — | — |
| 2021-10-07 | $14.18 | $14.18 | 33,000 | — | — |
| 2021-10-06 | $13.97 | $13.97 | 31,700 | — | — |
| 2021-10-05 | $13.94 | $13.94 | 66,600 | — | — |
| 2021-10-04 | $13.89 | $13.89 | 79,000 | — | — |
| 2021-10-01 | $13.69 | $13.69 | 78,800 | — | — |
| 2021-09-30 | $13.31 | $13.31 | 236,400 | — | — |
| 2021-09-29 | $13.46 | $13.46 | 76,500 | — | — |
| 2021-09-28 | $13.51 | $13.51 | 112,700 | — | — |
| 2021-09-27 | $13.95 | $13.95 | 70,500 | — | — |
| 2021-09-24 | $14.08 | $14.08 | 82,100 | — | — |
| 2021-09-23 | $13.76 | $13.76 | 36,500 | — | — |
| 2021-09-22 | $13.61 | $13.61 | 72,900 | — | — |
| 2021-09-21 | $13.27 | $13.27 | 127,800 | — | — |
| 2021-09-20 | $13.45 | $13.45 | 171,000 | — | — |
| 2021-09-17 | $13.47 | $13.47 | 420,600 | — | — |
| 2021-09-16 | $13.09 | $13.09 | 150,900 | — | — |
| 2021-09-15 | $13.37 | $13.37 | 280,700 | — | — |
| 2021-09-14 | $13.62 | $13.62 | 86,000 | — | — |
| 2021-09-13 | $13.56 | $13.56 | 85,500 | — | — |
| 2021-09-10 | $13.72 | $13.72 | 92,400 | — | — |
| 2021-09-09 | $14.10 | $14.10 | 52,300 | — | — |
| 2021-09-08 | $14.08 | $14.08 | 99,200 | — | — |
| 2021-09-07 | $14.36 | $14.36 | 118,700 | — | — |
| 2021-09-03 | $14.91 | $14.91 | 45,100 | — | — |
| 2021-09-02 | $15.13 | $15.13 | 27,100 | — | — |
| 2021-09-01 | $15.21 | $15.21 | 104,400 | — | — |
| 2021-08-31 | $14.95 | $14.95 | 59,300 | — | — |
| 2021-08-30 | $15.03 | $15.03 | 216,500 | — | — |
| 2021-08-27 | $16.06 | $16.06 | 136,000 | — | — |
| 2021-08-26 | $15.19 | $15.19 | 32,300 | — | — |
| 2021-08-25 | $15.07 | $15.07 | 59,100 | — | — |
| 2021-08-24 | $15.23 | $15.23 | 46,500 | — | — |
| 2021-08-23 | $14.76 | $14.76 | 23,400 | — | — |
| 2021-08-20 | $14.49 | $14.49 | 36,600 | — | — |
| 2021-08-19 | $14.49 | $14.49 | 70,700 | — | — |
| 2021-08-18 | $14.29 | $14.29 | 33,800 | — | — |
| 2021-08-17 | $14.29 | $14.29 | 54,300 | — | — |
| 2021-08-16 | $15.10 | $15.10 | 48,000 | — | — |
| 2021-08-13 | $15.06 | $15.06 | 17,100 | — | — |
| 2021-08-12 | $15.21 | $15.21 | 27,500 | — | — |
| 2021-08-11 | $15.22 | $15.22 | 33,400 | — | — |
| 2021-08-10 | $15.18 | $15.18 | 41,900 | — | — |
| 2021-08-09 | $15.13 | $15.13 | 28,800 | — | — |
| 2021-08-06 | $15.30 | $15.30 | 37,500 | — | — |
| 2021-08-05 | $15.26 | $15.26 | 51,600 | — | — |
| 2021-08-04 | $15.20 | $15.20 | 55,800 | — | — |
| 2021-08-03 | $15.33 | $15.33 | 48,800 | — | — |
| 2021-08-02 | $15.27 | $15.27 | 61,900 | — | — |
| 2021-07-30 | $15.46 | $15.46 | 55,100 | — | — |
| 2021-07-29 | $15.60 | $15.60 | 44,900 | — | — |
| 2021-07-28 | $15.62 | $15.62 | 52,800 | — | — |
| 2021-07-27 | $15.49 | $15.49 | 91,500 | — | — |
| 2021-07-26 | $15.38 | $15.38 | 52,800 | — | — |
| 2021-07-23 | $15.22 | $15.22 | 84,100 | — | — |
| 2021-07-22 | $15.01 | $15.01 | 113,000 | — | — |
| 2021-07-21 | $14.77 | $14.77 | 134,100 | — | — |
| 2021-07-20 | $14.18 | $14.18 | 93,800 | — | — |
| 2021-07-19 | $13.90 | $13.90 | 143,400 | — | — |
| 2021-07-16 | $13.78 | $13.78 | 67,500 | — | — |
| 2021-07-15 | $13.82 | $13.82 | 77,800 | — | — |
| 2021-07-14 | $13.72 | $13.72 | 80,600 | — | — |
| 2021-07-13 | $13.73 | $13.73 | 72,100 | — | — |
| 2021-07-12 | $14.09 | $14.09 | 55,000 | — | — |
| 2021-07-09 | $14.34 | $14.34 | 31,800 | — | — |
| 2021-07-08 | $14.29 | $14.29 | 66,400 | — | — |
| 2021-07-07 | $14.22 | $14.22 | 91,500 | — | — |
| 2021-07-06 | $14.44 | $14.44 | 123,200 | — | — |
| 2021-07-02 | $13.88 | $13.88 | 41,700 | — | — |
| 2021-07-01 | $13.74 | $13.74 | 67,700 | — | — |
| 2021-06-30 | $13.82 | $13.82 | 116,700 | — | — |
| 2021-06-29 | $13.78 | $13.78 | 97,600 | — | — |
| 2021-06-28 | $14.00 | $14.00 | 104,500 | — | — |
| 2021-06-25 | $14.05 | $14.05 | 393,700 | — | — |
| 2021-06-24 | $14.24 | $14.24 | 79,800 | — | — |
| 2021-06-23 | $13.92 | $13.92 | 80,200 | — | — |
| 2021-06-22 | $13.66 | $13.66 | 80,700 | — | — |
| 2021-06-21 | $13.52 | $13.52 | 91,200 | — | — |
| 2021-06-18 | $13.24 | $13.24 | 175,300 | — | — |
| 2021-06-17 | $13.26 | $13.26 | 225,600 | — | — |
| 2021-06-16 | $13.01 | $13.01 | 240,300 | — | — |
| 2021-06-15 | $13.44 | $13.44 | 73,500 | — | — |
| 2021-06-14 | $13.77 | $13.77 | 80,100 | — | — |
| 2021-06-11 | $13.87 | $13.87 | 54,100 | — | — |
| 2021-06-10 | $14.08 | $14.08 | 48,300 | — | — |
| 2021-06-09 | $14.05 | $14.05 | 92,500 | — | — |
| 2021-06-08 | $14.00 | $14.00 | 62,800 | — | — |
| 2021-06-07 | $14.18 | $14.18 | 37,700 | — | — |
| 2021-06-04 | $14.57 | $14.57 | 34,200 | — | — |
| 2021-06-03 | $14.34 | $14.34 | 37,700 | — | — |
| 2021-06-02 | $14.00 | $14.00 | 89,300 | — | — |
| 2021-06-01 | $13.99 | $13.99 | 41,300 | — | — |
| 2021-05-28 | $14.14 | $14.14 | 56,500 | — | — |
| 2021-05-27 | $14.24 | $14.24 | 45,600 | — | — |
| 2021-05-26 | $13.89 | $13.89 | 47,000 | — | — |
| 2021-05-25 | $13.47 | $13.47 | 40,800 | — | — |
| 2021-05-24 | $13.85 | $13.85 | 46,100 | — | — |
| 2021-05-21 | $14.09 | $14.09 | 54,500 | — | — |
| 2021-05-20 | $14.20 | $14.20 | 85,100 | — | — |
| 2021-05-19 | $13.82 | $13.82 | 44,400 | — | — |
| 2021-05-18 | $13.87 | $13.87 | 78,900 | — | — |
| 2021-05-17 | $13.68 | $13.68 | 46,900 | — | — |
| 2021-05-14 | $13.83 | $13.83 | 33,600 | — | — |
| 2021-05-13 | $13.46 | $13.46 | 102,800 | — | — |
| 2021-05-12 | $13.45 | $13.45 | 88,700 | — | — |
| 2021-05-11 | $14.03 | $14.03 | 67,800 | — | — |
| 2021-05-10 | $14.03 | $14.03 | 63,700 | — | — |
| 2021-05-07 | $14.57 | $14.57 | 71,700 | — | — |
| 2021-05-06 | $14.35 | $14.35 | 134,800 | — | — |
| 2021-05-05 | $14.50 | $14.50 | 80,100 | — | — |
| 2021-05-04 | $14.60 | $14.60 | 109,900 | — | — |
| 2021-05-03 | $14.72 | $14.72 | 123,600 | — | — |
| 2021-04-30 | $15.27 | $15.27 | 222,200 | — | — |
| 2021-04-29 | $15.30 | $15.30 | 72,100 | — | — |
| 2021-04-28 | $15.48 | $15.48 | 58,500 | — | — |
| 2021-04-27 | $15.77 | $15.77 | 82,200 | — | — |
| 2021-04-26 | $15.92 | $15.92 | 130,900 | — | — |
| 2021-04-23 | $15.91 | $15.91 | 49,000 | — | — |
| 2021-04-22 | $15.75 | $15.75 | 68,500 | — | — |
| 2021-04-21 | $15.75 | $15.75 | 55,000 | — | — |
| 2021-04-20 | $15.60 | $15.60 | 93,700 | — | — |
| 2021-04-19 | $16.19 | $16.19 | 94,200 | — | — |
| 2021-04-16 | $16.44 | $16.44 | 112,300 | — | — |
| 2021-04-15 | $16.33 | $16.33 | 253,100 | — | — |
| 2021-04-14 | $16.23 | $16.23 | 326,100 | — | — |
| 2021-04-13 | $14.81 | $14.81 | 500,700 | — | — |
| 2021-04-12 | $14.14 | $14.14 | 124,100 | — | — |
| 2021-04-09 | $13.80 | $13.80 | 65,900 | — | — |
| 2021-04-08 | $13.31 | $13.31 | 31,200 | — | — |
| 2021-04-07 | $13.06 | $13.06 | 45,300 | — | — |
| 2021-04-06 | $13.48 | $13.48 | 81,300 | — | — |
| 2021-04-05 | $13.26 | $13.26 | 77,300 | — | — |
| 2021-04-01 | $13.46 | $13.46 | 84,900 | — | — |
| 2021-03-31 | $13.42 | $13.42 | 91,700 | — | — |
| 2021-03-30 | $13.06 | $13.06 | 117,400 | — | — |
| 2021-03-29 | $13.09 | $13.09 | 161,200 | — | — |
| 2021-03-26 | $13.28 | $13.28 | 147,700 | — | — |
| 2021-03-25 | $12.80 | $12.80 | 133,100 | — | — |
| 2021-03-24 | $12.73 | $12.73 | 144,300 | — | — |
| 2021-03-23 | $13.11 | $13.11 | 216,100 | — | — |
| 2021-03-22 | $13.81 | $13.81 | 251,500 | — | — |
| 2021-03-19 | $14.26 | $14.26 | 469,200 | — | — |
| 2021-03-18 | $14.37 | $14.37 | 502,400 | — | — |
| 2021-03-17 | $13.59 | $13.59 | 345,000 | — | — |
| 2021-03-16 | $13.64 | $13.64 | 36,000 | — | — |
| 2021-03-15 | $13.68 | $13.68 | 35,300 | — | — |
| 2021-03-12 | $13.64 | $13.64 | 47,800 | — | — |
| 2021-03-11 | $13.63 | $13.63 | 106,100 | — | — |
| 2021-03-10 | $13.54 | $13.54 | 114,600 | — | — |
| 2021-03-09 | $12.80 | $12.80 | 81,500 | — | — |
| 2021-03-08 | $12.44 | $12.44 | 78,600 | — | — |
| 2021-03-05 | $12.19 | $12.19 | 73,500 | — | — |
| 2021-03-04 | $11.87 | $11.87 | 79,100 | — | — |
| 2021-03-03 | $12.27 | $12.27 | 98,000 | — | — |
| 2021-03-02 | $12.15 | $12.15 | 403,100 | — | — |
| 2021-03-01 | $11.95 | $11.95 | 53,700 | — | — |
| 2021-02-26 | $11.76 | $11.76 | 80,300 | — | — |
| 2021-02-25 | $11.77 | $11.77 | 52,100 | — | — |
| 2021-02-24 | $11.97 | $11.97 | 77,300 | — | — |
| 2021-02-23 | $11.89 | $11.89 | 64,900 | — | — |
| 2021-02-22 | $11.63 | $11.63 | 52,100 | — | — |
| 2021-02-19 | $11.51 | $11.51 | 56,100 | — | — |
| 2021-02-18 | $11.55 | $11.55 | 161,600 | — | — |
| 2021-02-17 | $11.74 | $11.74 | 67,800 | — | — |
| 2021-02-16 | $11.77 | $11.77 | 65,900 | — | — |
| 2021-02-12 | $11.70 | $11.70 | 88,900 | — | — |
| 2021-02-11 | $11.70 | $11.70 | 65,100 | — | — |
| 2021-02-10 | $11.83 | $11.83 | 76,000 | — | — |
| 2021-02-09 | $11.76 | $11.76 | 48,800 | — | — |
| 2021-02-08 | $11.78 | $11.78 | 45,100 | — | — |
| 2021-02-05 | $11.34 | $11.34 | 52,700 | — | — |
| 2021-02-04 | $11.38 | $11.38 | 62,500 | — | — |
| 2021-02-03 | $10.96 | $10.96 | 71,500 | — | — |
| 2021-02-02 | $11.28 | $11.28 | 63,600 | — | — |
| 2021-02-01 | $11.34 | $11.34 | 62,900 | — | — |
| 2021-01-29 | $10.67 | $10.67 | 82,600 | — | — |
| 2021-01-28 | $11.04 | $11.04 | 77,500 | — | — |
| 2021-01-27 | $11.12 | $11.12 | 90,800 | — | — |
| 2021-01-26 | $11.39 | $11.39 | 52,700 | — | — |
| 2021-01-25 | $11.61 | $11.61 | 55,600 | — | — |
| 2021-01-22 | $11.61 | $11.61 | 76,000 | — | — |
| 2021-01-21 | $11.53 | $11.53 | 48,700 | — | — |
| 2021-01-20 | $11.58 | $11.58 | 73,700 | — | — |
| 2021-01-19 | $11.70 | $11.70 | 179,700 | — | — |
| 2021-01-15 | $11.30 | $11.30 | 64,000 | — | — |
| 2021-01-14 | $11.43 | $11.43 | 35,900 | — | — |
| 2021-01-13 | $11.33 | $11.33 | 53,800 | — | — |
| 2021-01-12 | $11.46 | $11.46 | 49,800 | — | — |
| 2021-01-11 | $11.42 | $11.42 | 76,500 | — | — |
| 2021-01-08 | $11.75 | $11.75 | 39,400 | — | — |
| 2021-01-07 | $11.83 | $11.83 | 201,900 | — | — |
| 2021-01-06 | $12.03 | $12.03 | 81,100 | — | — |
| 2021-01-05 | $11.90 | $11.90 | 202,700 | — | — |
| 2021-01-04 | $11.15 | $11.15 | 216,300 | — | — |