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
- 1993-05-24 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 | $14.40 | $81.58 | 53,800 | — | — |
| 2021-12-30 | $14.54 | $82.38 | 38,400 | — | — |
| 2021-12-29 | $14.52 | $82.26 | 27,200 | — | — |
| 2021-12-28 | $14.44 | $81.81 | 66,000 | — | — |
| 2021-12-27 | $14.65 | $83.00 | 58,900 | — | — |
| 2021-12-23 | $14.88 | $84.30 | 43,700 | — | — |
| 2021-12-22 | $14.83 | $84.02 | 30,100 | — | — |
| 2021-12-21 | $14.75 | $83.27 | 64,700 | — | — |
| 2021-12-20 | $14.73 | $83.15 | 58,100 | — | — |
| 2021-12-17 | $14.50 | $81.85 | 48,600 | — | — |
| 2021-12-16 | $14.17 | $79.99 | 60,700 | — | — |
| 2021-12-15 | $14.00 | $79.03 | 71,400 | — | — |
| 2021-12-14 | $13.95 | $78.75 | 58,000 | — | — |
| 2021-12-13 | $13.94 | $78.69 | 49,200 | — | — |
| 2021-12-10 | $13.82 | $78.02 | 33,600 | — | — |
| 2021-12-09 | $13.77 | $77.73 | 43,900 | — | — |
| 2021-12-08 | $13.76 | $77.68 | 59,300 | — | — |
| 2021-12-07 | $13.81 | $77.96 | 61,500 | — | — |
| 2021-12-06 | $13.85 | $78.19 | 61,500 | — | — |
| 2021-12-03 | $13.99 | $78.98 | 63,500 | — | — |
| 2021-12-02 | $14.11 | $79.65 | 32,700 | — | — |
| 2021-12-01 | $14.15 | $79.88 | 31,800 | — | — |
| 2021-11-30 | $14.17 | $79.99 | 36,000 | — | — |
| 2021-11-29 | $14.19 | $80.10 | 45,700 | — | — |
| 2021-11-26 | $14.22 | $80.27 | 18,500 | — | — |
| 2021-11-24 | $14.23 | $80.33 | 46,200 | — | — |
| 2021-11-23 | $14.18 | $80.05 | 35,100 | — | — |
| 2021-11-22 | $14.11 | $79.65 | 76,700 | — | — |
| 2021-11-19 | $14.19 | $79.81 | 73,900 | — | — |
| 2021-11-18 | $14.39 | $80.93 | 57,700 | — | — |
| 2021-11-17 | $14.28 | $80.31 | 32,500 | — | — |
| 2021-11-16 | $14.16 | $79.64 | 50,700 | — | — |
| 2021-11-15 | $14.05 | $79.02 | 27,000 | — | — |
| 2021-11-12 | $14.07 | $79.13 | 23,400 | — | — |
| 2021-11-11 | $14.01 | $78.79 | 35,000 | — | — |
| 2021-11-10 | $13.97 | $78.57 | 103,500 | — | — |
| 2021-11-09 | $13.84 | $77.84 | 73,100 | — | — |
| 2021-11-08 | $13.77 | $77.44 | 52,200 | — | — |
| 2021-11-05 | $13.70 | $77.05 | 117,000 | — | — |
| 2021-11-04 | $13.66 | $76.82 | 49,500 | — | — |
| 2021-11-03 | $13.65 | $76.77 | 63,700 | — | — |
| 2021-11-02 | $13.63 | $76.66 | 67,100 | — | — |
| 2021-11-01 | $13.55 | $76.21 | 66,700 | — | — |
| 2021-10-29 | $13.46 | $75.70 | 73,200 | — | — |
| 2021-10-28 | $13.40 | $75.36 | 33,800 | — | — |
| 2021-10-27 | $13.36 | $75.14 | 90,800 | — | — |
| 2021-10-26 | $13.39 | $75.31 | 122,200 | — | — |
| 2021-10-25 | $13.49 | $75.87 | 49,200 | — | — |
| 2021-10-22 | $13.51 | $75.98 | 99,100 | — | — |
| 2021-10-21 | $13.66 | $76.82 | 32,300 | — | — |
| 2021-10-20 | $13.73 | $76.92 | 98,900 | — | — |
| 2021-10-19 | $13.74 | $76.98 | 45,400 | — | — |
| 2021-10-18 | $13.76 | $77.09 | 52,400 | — | — |
| 2021-10-15 | $13.79 | $77.26 | 81,200 | — | — |
| 2021-10-14 | $13.77 | $77.14 | 99,800 | — | — |
| 2021-10-13 | $13.71 | $76.81 | 43,900 | — | — |
| 2021-10-12 | $13.62 | $76.30 | 59,300 | — | — |
| 2021-10-11 | $13.54 | $75.86 | 59,800 | — | — |
| 2021-10-08 | $13.56 | $75.97 | 47,200 | — | — |
| 2021-10-07 | $13.54 | $75.86 | 79,700 | — | — |
| 2021-10-06 | $13.51 | $75.69 | 53,700 | — | — |
| 2021-10-05 | $13.49 | $75.58 | 71,000 | — | — |
| 2021-10-04 | $13.53 | $75.80 | 88,500 | — | — |
| 2021-10-01 | $13.60 | $76.19 | 68,700 | — | — |
| 2021-09-30 | $13.70 | $76.75 | 63,000 | — | — |
| 2021-09-29 | $13.83 | $77.48 | 51,000 | — | — |
| 2021-09-28 | $13.81 | $77.37 | 107,800 | — | — |
| 2021-09-27 | $14.03 | $78.60 | 46,200 | — | — |
| 2021-09-24 | $14.11 | $79.05 | 34,000 | — | — |
| 2021-09-23 | $14.25 | $79.83 | 41,700 | — | — |
| 2021-09-22 | $14.42 | $80.49 | 76,500 | — | — |
| 2021-09-21 | $14.33 | $79.99 | 37,400 | — | — |
| 2021-09-20 | $14.26 | $79.60 | 77,100 | — | — |
| 2021-09-17 | $14.25 | $79.54 | 52,900 | — | — |
| 2021-09-16 | $14.24 | $79.48 | 88,000 | — | — |
| 2021-09-15 | $14.21 | $79.32 | 47,200 | — | — |
| 2021-09-14 | $14.15 | $78.98 | 46,700 | — | — |
| 2021-09-13 | $14.21 | $79.32 | 57,300 | — | — |
| 2021-09-10 | $14.25 | $79.54 | 41,400 | — | — |
| 2021-09-09 | $14.37 | $80.21 | 29,200 | — | — |
| 2021-09-08 | $14.41 | $80.43 | 57,400 | — | — |
| 2021-09-07 | $14.46 | $80.71 | 37,600 | — | — |
| 2021-09-03 | $14.52 | $81.05 | 45,400 | — | — |
| 2021-09-02 | $14.58 | $81.38 | 29,500 | — | — |
| 2021-09-01 | $14.60 | $81.49 | 51,300 | — | — |
| 2021-08-31 | $14.65 | $81.77 | 38,100 | — | — |
| 2021-08-30 | $14.63 | $81.66 | 87,900 | — | — |
| 2021-08-27 | $14.71 | $82.11 | 45,200 | — | — |
| 2021-08-26 | $14.60 | $81.49 | 112,500 | — | — |
| 2021-08-25 | $14.60 | $81.49 | 31,600 | — | — |
| 2021-08-24 | $14.65 | $81.77 | 79,600 | — | — |
| 2021-08-23 | $14.63 | $81.66 | 119,400 | — | — |
| 2021-08-20 | $14.80 | $82.31 | 52,500 | — | — |
| 2021-08-19 | $14.68 | $81.65 | 111,300 | — | — |
| 2021-08-18 | $14.80 | $82.31 | 60,200 | — | — |
| 2021-08-17 | $14.78 | $82.20 | 47,800 | — | — |
| 2021-08-16 | $14.70 | $81.76 | 28,300 | — | — |
| 2021-08-13 | $14.66 | $81.54 | 61,500 | — | — |
| 2021-08-12 | $14.52 | $80.76 | 62,300 | — | — |
| 2021-08-11 | $14.52 | $80.76 | 50,400 | — | — |
| 2021-08-10 | $14.55 | $80.92 | 23,500 | — | — |
| 2021-08-09 | $14.49 | $80.59 | 37,700 | — | — |
| 2021-08-06 | $14.59 | $81.15 | 36,200 | — | — |
| 2021-08-05 | $14.59 | $81.15 | 44,500 | — | — |
| 2021-08-04 | $14.45 | $80.37 | 26,500 | — | — |
| 2021-08-03 | $14.49 | $80.59 | 58,100 | — | — |
| 2021-08-02 | $14.55 | $80.92 | 39,000 | — | — |
| 2021-07-30 | $14.47 | $80.48 | 30,200 | — | — |
| 2021-07-29 | $14.48 | $80.53 | 58,500 | — | — |
| 2021-07-28 | $14.31 | $79.59 | 48,600 | — | — |
| 2021-07-27 | $14.27 | $79.37 | 62,100 | — | — |
| 2021-07-26 | $14.18 | $78.87 | 66,500 | — | — |
| 2021-07-23 | $14.08 | $78.31 | 47,100 | — | — |
| 2021-07-22 | $13.97 | $77.70 | 57,500 | — | — |
| 2021-07-21 | $14.14 | $78.35 | 44,700 | — | — |
| 2021-07-20 | $14.16 | $78.46 | 34,400 | — | — |
| 2021-07-19 | $14.14 | $78.35 | 51,500 | — | — |
| 2021-07-16 | $14.23 | $78.85 | 75,800 | — | — |
| 2021-07-15 | $14.26 | $79.01 | 59,700 | — | — |
| 2021-07-14 | $14.25 | $78.96 | 56,600 | — | — |
| 2021-07-13 | $14.24 | $78.90 | 49,100 | — | — |
| 2021-07-12 | $14.24 | $78.90 | 97,500 | — | — |
| 2021-07-09 | $14.32 | $79.35 | 98,500 | — | — |
| 2021-07-08 | $14.26 | $79.01 | 55,900 | — | — |
| 2021-07-07 | $14.22 | $78.79 | 41,400 | — | — |
| 2021-07-06 | $14.23 | $78.85 | 41,000 | — | — |
| 2021-07-02 | $14.29 | $79.18 | 28,400 | — | — |
| 2021-07-01 | $14.25 | $78.96 | 72,200 | — | — |
| 2021-06-30 | $14.14 | $78.35 | 65,300 | — | — |
| 2021-06-29 | $14.13 | $78.29 | 78,800 | — | — |
| 2021-06-28 | $14.07 | $77.96 | 45,700 | — | — |
| 2021-06-25 | $14.05 | $77.85 | 33,900 | — | — |
| 2021-06-24 | $13.99 | $77.52 | 69,900 | — | — |
| 2021-06-23 | $14.05 | $77.85 | 66,600 | — | — |
| 2021-06-22 | $14.13 | $78.00 | 39,900 | — | — |
| 2021-06-21 | $14.16 | $78.17 | 58,700 | — | — |
| 2021-06-18 | $14.18 | $78.28 | 36,200 | — | — |
| 2021-06-17 | $14.08 | $77.72 | 65,900 | — | — |
| 2021-06-16 | $14.06 | $77.61 | 65,300 | — | — |
| 2021-06-15 | $14.05 | $77.56 | 66,400 | — | — |
| 2021-06-14 | $14.06 | $77.61 | 65,700 | — | — |
| 2021-06-11 | $14.06 | $77.61 | 66,100 | — | — |
| 2021-06-10 | $13.99 | $77.23 | 56,100 | — | — |
| 2021-06-09 | $14.03 | $77.45 | 83,400 | — | — |
| 2021-06-08 | $14.04 | $77.50 | 48,300 | — | — |
| 2021-06-07 | $14.03 | $77.45 | 43,500 | — | — |
| 2021-06-04 | $14.10 | $77.83 | 57,800 | — | — |
| 2021-06-03 | $14.03 | $77.45 | 57,200 | — | — |
| 2021-06-02 | $14.09 | $77.78 | 43,100 | — | — |
| 2021-06-01 | $14.01 | $77.34 | 52,800 | — | — |
| 2021-05-28 | $14.04 | $77.50 | 84,500 | — | — |
| 2021-05-27 | $14.11 | $77.89 | 55,700 | — | — |
| 2021-05-26 | $14.12 | $77.94 | 32,300 | — | — |
| 2021-05-25 | $14.06 | $77.61 | 52,700 | — | — |
| 2021-05-24 | $14.02 | $77.39 | 56,000 | — | — |
| 2021-05-21 | $13.99 | $77.23 | 52,000 | — | — |
| 2021-05-20 | $13.97 | $76.82 | 43,000 | — | — |
| 2021-05-19 | $13.90 | $76.44 | 26,600 | — | — |
| 2021-05-18 | $13.82 | $76.00 | 49,300 | — | — |
| 2021-05-17 | $13.80 | $75.89 | 59,800 | — | — |
| 2021-05-14 | $13.79 | $75.83 | 51,900 | — | — |
| 2021-05-13 | $13.80 | $75.89 | 111,000 | — | — |
| 2021-05-12 | $13.94 | $76.66 | 49,000 | — | — |
| 2021-05-11 | $14.10 | $77.54 | 34,700 | — | — |
| 2021-05-10 | $14.10 | $77.54 | 55,600 | — | — |
| 2021-05-07 | $14.05 | $77.26 | 61,400 | — | — |
| 2021-05-06 | $14.01 | $77.04 | 39,600 | — | — |
| 2021-05-05 | $14.00 | $76.99 | 57,300 | — | — |
| 2021-05-04 | $13.95 | $76.71 | 38,400 | — | — |
| 2021-05-03 | $13.90 | $76.44 | 64,600 | — | — |
| 2021-04-30 | $13.72 | $75.45 | 63,600 | — | — |
| 2021-04-29 | $13.67 | $75.17 | 41,200 | — | — |
| 2021-04-28 | $13.81 | $75.94 | 80,000 | — | — |
| 2021-04-27 | $13.80 | $75.89 | 33,900 | — | — |
| 2021-04-26 | $13.79 | $75.83 | 46,300 | — | — |
| 2021-04-23 | $13.85 | $76.16 | 45,100 | — | — |
| 2021-04-22 | $13.87 | $76.27 | 40,300 | — | — |
| 2021-04-21 | $13.94 | $76.37 | 37,900 | — | — |
| 2021-04-20 | $13.92 | $76.26 | 45,700 | — | — |
| 2021-04-19 | $13.92 | $76.26 | 71,000 | — | — |
| 2021-04-16 | $13.93 | $76.31 | 31,800 | — | — |
| 2021-04-15 | $13.91 | $76.20 | 24,300 | — | — |
| 2021-04-14 | $13.88 | $76.04 | 75,200 | — | — |
| 2021-04-13 | $13.73 | $75.22 | 53,100 | — | — |
| 2021-04-12 | $13.61 | $74.56 | 31,900 | — | — |
| 2021-04-09 | $13.63 | $74.67 | 33,600 | — | — |
| 2021-04-08 | $13.64 | $74.72 | 48,400 | — | — |
| 2021-04-07 | $13.57 | $74.34 | 49,300 | — | — |
| 2021-04-06 | $13.53 | $74.12 | 66,800 | — | — |
| 2021-04-05 | $13.38 | $73.30 | 79,300 | — | — |
| 2021-04-01 | $13.47 | $73.79 | 113,500 | — | — |
| 2021-03-31 | $13.40 | $73.41 | 56,100 | — | — |
| 2021-03-30 | $13.36 | $73.19 | 69,400 | — | — |
| 2021-03-29 | $13.34 | $73.08 | 40,600 | — | — |
| 2021-03-26 | $13.33 | $73.03 | 113,400 | — | — |
| 2021-03-25 | $13.26 | $72.64 | 45,800 | — | — |
| 2021-03-24 | $13.28 | $72.75 | 51,000 | — | — |
| 2021-03-23 | $13.30 | $72.86 | 46,900 | — | — |
| 2021-03-22 | $13.33 | $72.74 | 65,900 | — | — |
| 2021-03-19 | $13.31 | $72.63 | 103,300 | — | — |
| 2021-03-18 | $13.32 | $72.68 | 361,500 | — | — |
| 2021-03-17 | $13.55 | $73.94 | 79,500 | — | — |
| 2021-03-16 | $13.61 | $74.26 | 26,000 | — | — |
| 2021-03-15 | $13.59 | $74.15 | 24,500 | — | — |
| 2021-03-12 | $13.59 | $74.15 | 26,900 | — | — |
| 2021-03-11 | $13.65 | $74.48 | 35,700 | — | — |
| 2021-03-10 | $13.61 | $74.26 | 51,400 | — | — |
| 2021-03-09 | $13.51 | $73.72 | 32,600 | — | — |
| 2021-03-08 | $13.39 | $73.06 | 28,000 | — | — |
| 2021-03-05 | $13.38 | $73.01 | 46,900 | — | — |
| 2021-03-04 | $13.39 | $73.06 | 48,900 | — | — |
| 2021-03-03 | $13.50 | $73.66 | 50,000 | — | — |
| 2021-03-02 | $13.55 | $73.94 | 95,000 | — | — |
| 2021-03-01 | $13.50 | $73.66 | 31,100 | — | — |
| 2021-02-26 | $13.39 | $73.06 | 46,800 | — | — |
| 2021-02-25 | $13.41 | $73.17 | 93,500 | — | — |
| 2021-02-24 | $13.36 | $72.90 | 33,500 | — | — |
| 2021-02-23 | $13.20 | $72.03 | 111,200 | — | — |
| 2021-02-22 | $13.31 | $72.63 | 130,800 | — | — |
| 2021-02-19 | $13.56 | $73.70 | 98,800 | — | — |
| 2021-02-18 | $13.61 | $73.97 | 70,000 | — | — |
| 2021-02-17 | $13.72 | $74.57 | 44,800 | — | — |
| 2021-02-16 | $13.75 | $74.73 | 87,000 | — | — |
| 2021-02-12 | $13.84 | $75.22 | 39,900 | — | — |
| 2021-02-11 | $13.88 | $75.44 | 65,600 | — | — |
| 2021-02-10 | $13.84 | $75.22 | 75,300 | — | — |
| 2021-02-09 | $13.82 | $75.11 | 79,100 | — | — |
| 2021-02-08 | $13.75 | $74.73 | 89,400 | — | — |
| 2021-02-05 | $13.69 | $74.41 | 79,900 | — | — |
| 2021-02-04 | $13.66 | $74.24 | 56,600 | — | — |
| 2021-02-03 | $13.64 | $74.14 | 74,100 | — | — |
| 2021-02-02 | $13.68 | $74.35 | 73,000 | — | — |
| 2021-02-01 | $13.65 | $74.19 | 126,200 | — | — |
| 2021-01-29 | $13.72 | $74.57 | 63,200 | — | — |
| 2021-01-28 | $13.78 | $74.90 | 62,200 | — | — |
| 2021-01-27 | $13.78 | $74.90 | 74,700 | — | — |
| 2021-01-26 | $13.73 | $74.63 | 35,400 | — | — |
| 2021-01-25 | $13.73 | $74.63 | 46,400 | — | — |
| 2021-01-22 | $13.71 | $74.52 | 57,100 | — | — |
| 2021-01-21 | $13.73 | $74.63 | 78,700 | — | — |
| 2021-01-20 | $13.66 | $73.96 | 48,000 | — | — |
| 2021-01-19 | $13.55 | $73.36 | 78,400 | — | — |
| 2021-01-15 | $13.51 | $73.14 | 37,900 | — | — |
| 2021-01-14 | $13.54 | $73.31 | 68,000 | — | — |
| 2021-01-13 | $13.58 | $73.52 | 36,600 | — | — |
| 2021-01-12 | $13.51 | $73.14 | 40,200 | — | — |
| 2021-01-11 | $13.51 | $73.14 | 161,200 | — | — |
| 2021-01-08 | $13.81 | $74.77 | 46,800 | — | — |
| 2021-01-07 | $13.79 | $74.66 | 68,300 | — | — |
| 2021-01-06 | $13.80 | $74.71 | 76,300 | — | — |
| 2021-01-05 | $13.81 | $74.77 | 98,200 | — | — |
| 2021-01-04 | $13.78 | $74.61 | 146,200 | — | — |