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
- 1993-02-02 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 | $18.84 | $40,489.34 | 1,091,559 | — | — |
| 2021-12-30 | $18.83 | $40,463.76 | 1,114,320 | — | — |
| 2021-12-29 | $18.54 | $39,849.89 | 831,933 | — | — |
| 2021-12-28 | $18.53 | $39,824.32 | 1,177,482 | — | — |
| 2021-12-27 | $18.36 | $39,466.23 | 973,305 | — | — |
| 2021-12-23 | $18.12 | $38,954.69 | 2,414,744 | — | — |
| 2021-12-22 | $17.95 | $38,571.01 | 992,808 | — | — |
| 2021-12-21 | $17.66 | $37,957.16 | 952,355 | — | — |
| 2021-12-20 | $17.17 | $36,908.47 | 1,132,634 | — | — |
| 2021-12-17 | $17.84 | $38,340.82 | 4,835,094 | — | — |
| 2021-12-16 | $17.57 | $37,752.53 | 1,540,303 | — | — |
| 2021-12-15 | $17.58 | $37,778.11 | 1,892,195 | — | — |
| 2021-12-14 | $17.47 | $37,547.91 | 2,020,175 | — | — |
| 2021-12-13 | $17.84 | $38,340.82 | 1,903,976 | — | — |
| 2021-12-10 | $18.17 | $39,056.99 | 2,194,454 | — | — |
| 2021-12-09 | $18.15 | $39,005.83 | 2,444,436 | — | — |
| 2021-12-08 | $18.82 | $39,406.56 | 2,206,508 | — | — |
| 2021-12-07 | $18.68 | $39,132.38 | 3,010,982 | — | — |
| 2021-12-06 | $18.91 | $39,605.94 | 1,422,023 | — | — |
| 2021-12-03 | $18.32 | $38,359.71 | 1,581,548 | — | — |
| 2021-12-02 | $18.46 | $38,658.80 | 1,858,606 | — | — |
| 2021-12-01 | $17.53 | $36,714.65 | 1,573,181 | — | — |
| 2021-11-30 | $17.92 | $37,537.16 | 1,993,769 | — | — |
| 2021-11-29 | $18.59 | $38,932.98 | 2,071,328 | — | — |
| 2021-11-26 | $18.82 | $39,406.56 | 1,159,692 | — | — |
| 2021-11-24 | $20.05 | $41,998.76 | 628,242 | — | — |
| 2021-11-23 | $20.11 | $42,123.38 | 1,352,464 | — | — |
| 2021-11-22 | $20.05 | $41,998.76 | 1,326,638 | — | — |
| 2021-11-19 | $19.74 | $41,350.71 | 1,276,931 | — | — |
| 2021-11-18 | $19.95 | $41,774.43 | 1,465,204 | — | — |
| 2021-11-17 | $19.65 | $41,151.31 | 765,033 | — | — |
| 2021-11-16 | $19.47 | $40,777.43 | 954,363 | — | — |
| 2021-11-15 | $19.65 | $41,151.31 | 3,113,624 | — | — |
| 2021-11-12 | $19.84 | $41,550.11 | 455,262 | — | — |
| 2021-11-11 | $19.97 | $41,824.29 | 687,549 | — | — |
| 2021-11-10 | $20.05 | $41,998.76 | 768,004 | — | — |
| 2021-11-09 | $19.96 | $41,799.37 | 659,695 | — | — |
| 2021-11-08 | $19.95 | $41,774.43 | 804,000 | — | — |
| 2021-11-05 | $20.55 | $43,045.61 | 1,223,682 | — | — |
| 2021-11-04 | $19.96 | $41,799.37 | 1,312,673 | — | — |
| 2021-11-03 | $20.46 | $42,846.22 | 1,677,302 | — | — |
| 2021-11-02 | $19.42 | $40,677.73 | 1,500,043 | — | — |
| 2021-11-01 | $19.58 | $41,001.76 | 1,102,593 | — | — |
| 2021-10-29 | $18.91 | $39,605.94 | 1,322,486 | — | — |
| 2021-10-28 | $19.36 | $40,553.10 | 1,002,395 | — | — |
| 2021-10-27 | $19.02 | $39,830.28 | 2,229,233 | — | — |
| 2021-10-26 | $19.72 | $41,300.86 | 1,843,035 | — | — |
| 2021-10-25 | $20.03 | $41,948.90 | 2,315,994 | — | — |
| 2021-10-22 | $19.54 | $40,926.98 | 1,092,008 | — | — |
| 2021-10-21 | $19.54 | $40,926.98 | 1,283,768 | — | — |
| 2021-10-20 | $19.78 | $41,425.48 | 1,318,465 | — | — |
| 2021-10-19 | $19.45 | $40,727.58 | 2,014,070 | — | — |
| 2021-10-18 | $19.97 | $41,824.29 | 1,059,738 | — | — |
| 2021-10-15 | $19.91 | $41,699.66 | 1,110,921 | — | — |
| 2021-10-14 | $20.04 | $41,973.84 | 1,207,663 | — | — |
| 2021-10-13 | $20.14 | $42,173.23 | 1,617,045 | — | — |
| 2021-10-12 | $19.81 | $41,500.25 | 685,035 | — | — |
| 2021-10-11 | $19.72 | $41,300.86 | 502,002 | — | — |
| 2021-10-08 | $19.61 | $41,076.52 | 859,922 | — | — |
| 2021-10-07 | $19.85 | $41,575.04 | 1,450,892 | — | — |
| 2021-10-06 | $19.54 | $40,926.98 | 1,282,713 | — | — |
| 2021-10-05 | $19.47 | $40,777.43 | 2,018,744 | — | — |
| 2021-10-04 | $19.52 | $40,877.13 | 1,951,707 | — | — |
| 2021-10-01 | $19.21 | $40,229.08 | 1,483,532 | — | — |
| 2021-09-30 | $18.37 | $38,484.33 | 1,808,644 | — | — |
| 2021-09-29 | $18.70 | $39,157.29 | 1,220,667 | — | — |
| 2021-09-28 | $18.43 | $38,608.95 | 1,123,968 | — | — |
| 2021-09-27 | $18.59 | $38,932.98 | 1,004,657 | — | — |
| 2021-09-24 | $18.55 | $38,858.20 | 1,022,124 | — | — |
| 2021-09-23 | $18.79 | $39,356.69 | 1,028,797 | — | — |
| 2021-09-22 | $18.85 | $38,476.01 | 750,857 | — | — |
| 2021-09-21 | $18.48 | $37,723.01 | 612,295 | — | — |
| 2021-09-20 | $18.42 | $37,601.56 | 1,143,591 | — | — |
| 2021-09-17 | $18.73 | $38,233.11 | 2,781,144 | — | — |
| 2021-09-16 | $19.03 | $38,840.37 | 974,893 | — | — |
| 2021-09-15 | $18.86 | $38,500.30 | 696,433 | — | — |
| 2021-09-14 | $18.66 | $38,087.36 | 798,789 | — | — |
| 2021-09-13 | $18.78 | $38,330.27 | 831,518 | — | — |
| 2021-09-10 | $18.18 | $37,115.75 | 701,374 | — | — |
| 2021-09-09 | $18.64 | $38,038.79 | 530,837 | — | — |
| 2021-09-08 | $18.92 | $38,621.76 | 534,140 | — | — |
| 2021-09-07 | $18.95 | $38,670.34 | 515,726 | — | — |
| 2021-09-03 | $19.23 | $39,253.30 | 566,822 | — | — |
| 2021-09-02 | $19.23 | $39,253.30 | 1,143,960 | — | — |
| 2021-09-01 | $19.23 | $39,253.30 | 1,325,188 | — | — |
| 2021-08-31 | $19.17 | $39,131.86 | 2,194,608 | — | — |
| 2021-08-30 | $18.99 | $38,767.50 | 850,390 | — | — |
| 2021-08-27 | $19.28 | $39,350.47 | 1,318,671 | — | — |
| 2021-08-26 | $18.47 | $37,698.72 | 1,055,630 | — | — |
| 2021-08-25 | $18.79 | $38,354.56 | 1,097,393 | — | — |
| 2021-08-24 | $18.65 | $38,063.08 | 691,431 | — | — |
| 2021-08-23 | $18.48 | $37,723.01 | 966,101 | — | — |
| 2021-08-20 | $18.48 | $37,723.01 | 1,132,967 | — | — |
| 2021-08-19 | $18.23 | $37,212.91 | 1,641,757 | — | — |
| 2021-08-18 | $18.03 | $36,799.97 | 1,199,172 | — | — |
| 2021-08-17 | $17.93 | $36,605.64 | 2,230,791 | — | — |
| 2021-08-16 | $18.48 | $37,723.01 | 663,916 | — | — |
| 2021-08-13 | $18.68 | $38,135.96 | 664,095 | — | — |
| 2021-08-12 | $18.55 | $37,868.75 | 1,432,947 | — | — |
| 2021-08-11 | $19.04 | $38,864.66 | 714,728 | — | — |
| 2021-08-10 | $18.66 | $38,087.36 | 1,067,382 | — | — |
| 2021-08-09 | $18.76 | $38,281.70 | 740,339 | — | — |
| 2021-08-06 | $19.09 | $38,961.82 | 885,613 | — | — |
| 2021-08-05 | $18.82 | $38,403.15 | 1,415,075 | — | — |
| 2021-08-04 | $18.36 | $37,480.11 | 974,906 | — | — |
| 2021-08-03 | $18.83 | $38,427.44 | 1,736,919 | — | — |
| 2021-08-02 | $18.76 | $38,281.70 | 1,240,914 | — | — |
| 2021-07-30 | $18.87 | $38,524.59 | 1,875,876 | — | — |
| 2021-07-29 | $19.09 | $38,961.82 | 2,401,225 | — | — |
| 2021-07-28 | $18.34 | $37,431.52 | 1,618,404 | — | — |
| 2021-07-27 | $18.41 | $37,577.27 | 1,780,951 | — | — |
| 2021-07-26 | $18.33 | $37,407.24 | 942,074 | — | — |
| 2021-07-23 | $18.04 | $36,824.27 | 770,276 | — | — |
| 2021-07-22 | $17.83 | $36,387.04 | 1,013,671 | — | — |
| 2021-07-21 | $18.42 | $37,601.56 | 1,147,411 | — | — |
| 2021-07-20 | $18.09 | $36,921.43 | 2,324,497 | — | — |
| 2021-07-19 | $16.89 | $34,468.09 | 1,836,676 | — | — |
| 2021-07-16 | $17.84 | $36,411.32 | 944,672 | — | — |
| 2021-07-15 | $18.10 | $36,945.71 | 1,157,311 | — | — |
| 2021-07-14 | $18.12 | $36,994.30 | 1,006,551 | — | — |
| 2021-07-13 | $17.95 | $36,629.94 | 2,146,227 | — | — |
| 2021-07-12 | $18.40 | $37,552.97 | 1,399,952 | — | — |
| 2021-07-09 | $18.02 | $36,775.68 | 828,073 | — | — |
| 2021-07-08 | $17.29 | $35,293.97 | 1,794,843 | — | — |
| 2021-07-07 | $17.59 | $35,901.23 | 2,182,889 | — | — |
| 2021-07-06 | $17.83 | $36,387.04 | 1,617,127 | — | — |
| 2021-07-02 | $17.76 | $36,241.29 | 857,182 | — | — |
| 2021-07-01 | $17.93 | $36,605.64 | 1,484,465 | — | — |
| 2021-06-30 | $17.92 | $36,581.36 | 2,925,061 | — | — |
| 2021-06-29 | $17.86 | $36,459.91 | 2,223,504 | — | — |
| 2021-06-28 | $17.68 | $36,095.56 | 2,199,537 | — | — |
| 2021-06-25 | $17.88 | $36,484.20 | 4,224,326 | — | — |
| 2021-06-24 | $17.73 | $36,192.72 | 1,579,210 | — | — |
| 2021-06-23 | $17.64 | $35,998.40 | 1,686,811 | — | — |
| 2021-06-22 | $17.63 | $35,974.10 | 1,689,460 | — | — |
| 2021-06-21 | $17.97 | $36,678.52 | 1,531,953 | — | — |
| 2021-06-18 | $17.40 | $35,512.58 | 2,289,804 | — | — |
| 2021-06-17 | $17.77 | $36,265.59 | 1,245,151 | — | — |
| 2021-06-16 | $18.21 | $37,164.34 | 1,117,956 | — | — |
| 2021-06-15 | $18.39 | $37,528.69 | 1,046,664 | — | — |
| 2021-06-14 | $18.64 | $38,038.79 | 1,079,383 | — | — |
| 2021-06-11 | $18.68 | $38,135.96 | 1,465,211 | — | — |
| 2021-06-10 | $18.70 | $38,160.24 | 1,629,142 | — | — |
| 2021-06-09 | $18.76 | $38,281.70 | 1,858,225 | — | — |
| 2021-06-08 | $18.54 | $36,864.74 | 1,606,777 | — | — |
| 2021-06-07 | $18.26 | $36,296.87 | 1,068,198 | — | — |
| 2021-06-04 | $17.93 | $35,658.01 | 1,246,852 | — | — |
| 2021-06-03 | $18.17 | $36,131.24 | 1,261,331 | — | — |
| 2021-06-02 | $18.54 | $36,864.74 | 1,550,410 | — | — |
| 2021-06-01 | $18.27 | $36,320.53 | 2,007,717 | — | — |
| 2021-05-28 | $17.82 | $35,421.38 | 945,764 | — | — |
| 2021-05-27 | $17.71 | $35,208.44 | 1,417,896 | — | — |
| 2021-05-26 | $17.61 | $35,019.14 | 1,185,574 | — | — |
| 2021-05-25 | $17.28 | $34,356.62 | 1,265,719 | — | — |
| 2021-05-24 | $17.38 | $34,545.92 | 1,006,157 | — | — |
| 2021-05-21 | $17.10 | $34,001.70 | 963,247 | — | — |
| 2021-05-20 | $17.03 | $33,859.73 | 1,366,197 | — | — |
| 2021-05-19 | $17.01 | $33,812.40 | 1,755,546 | — | — |
| 2021-05-18 | $17.35 | $34,498.59 | 840,000 | — | — |
| 2021-05-17 | $17.51 | $34,806.20 | 976,070 | — | — |
| 2021-05-14 | $17.58 | $34,948.16 | 1,652,917 | — | — |
| 2021-05-13 | $17.07 | $33,930.71 | 1,525,688 | — | — |
| 2021-05-12 | $16.64 | $33,078.89 | 2,065,223 | — | — |
| 2021-05-11 | $17.15 | $34,096.34 | 2,876,311 | — | — |
| 2021-05-10 | $17.11 | $34,025.37 | 2,533,794 | — | — |
| 2021-05-07 | $17.59 | $34,971.83 | 1,675,193 | — | — |
| 2021-05-06 | $17.48 | $34,758.87 | 1,171,396 | — | — |
| 2021-05-05 | $17.14 | $34,072.69 | 818,516 | — | — |
| 2021-05-04 | $17.78 | $35,350.40 | 2,112,553 | — | — |
| 2021-05-03 | $17.61 | $35,019.14 | 1,592,969 | — | — |
| 2021-04-30 | $17.55 | $34,900.84 | 1,582,826 | — | — |
| 2021-04-29 | $17.68 | $35,161.11 | 1,540,776 | — | — |
| 2021-04-28 | $17.73 | $35,255.76 | 2,577,862 | — | — |
| 2021-04-27 | $17.76 | $35,303.08 | 2,835,236 | — | — |
| 2021-04-26 | $17.89 | $35,563.35 | 1,625,280 | — | — |
| 2021-04-23 | $17.82 | $35,421.38 | 2,032,466 | — | — |
| 2021-04-22 | $17.01 | $33,812.40 | 2,159,891 | — | — |
| 2021-04-21 | $17.23 | $34,261.97 | 1,757,287 | — | — |
| 2021-04-20 | $16.66 | $33,126.21 | 1,756,302 | — | — |
| 2021-04-19 | $16.72 | $33,244.53 | 2,014,931 | — | — |
| 2021-04-16 | $16.74 | $33,291.85 | 1,401,663 | — | — |
| 2021-04-15 | $16.82 | $33,433.82 | 1,643,571 | — | — |
| 2021-04-14 | $16.38 | $32,558.35 | 1,035,255 | — | — |
| 2021-04-13 | $16.41 | $32,629.33 | 1,040,369 | — | — |
| 2021-04-12 | $16.30 | $32,416.36 | 1,052,917 | — | — |
| 2021-04-09 | $16.47 | $32,747.64 | 1,322,085 | — | — |
| 2021-04-08 | $16.51 | $32,818.62 | 1,499,801 | — | — |
| 2021-04-07 | $16.60 | $33,007.91 | 996,053 | — | — |
| 2021-04-06 | $16.58 | $32,960.58 | 1,415,607 | — | — |
| 2021-04-05 | $16.40 | $32,605.67 | 1,544,377 | — | — |
| 2021-04-01 | $16.42 | $32,652.99 | 1,587,162 | — | — |
| 2021-03-31 | $16.14 | $32,085.11 | 3,130,163 | — | — |
| 2021-03-30 | $16.34 | $32,487.36 | 1,576,955 | — | — |
| 2021-03-29 | $15.66 | $31,138.65 | 1,265,750 | — | — |
| 2021-03-26 | $16.02 | $31,848.50 | 1,731,567 | — | — |
| 2021-03-25 | $15.79 | $31,398.92 | 1,732,432 | — | — |
| 2021-03-24 | $15.13 | $30,073.87 | 1,582,524 | — | — |
| 2021-03-23 | $15.10 | $30,026.55 | 2,004,258 | — | — |
| 2021-03-22 | $15.51 | $30,831.04 | 1,298,710 | — | — |
| 2021-03-19 | $15.97 | $31,753.85 | 2,999,257 | — | — |
| 2021-03-18 | $15.97 | $31,753.85 | 1,883,874 | — | — |
| 2021-03-17 | $16.01 | $31,824.84 | 3,726,576 | — | — |
| 2021-03-16 | $16.36 | $31,659.86 | 1,802,890 | — | — |
| 2021-03-15 | $16.92 | $32,742.05 | 1,901,892 | — | — |
| 2021-03-12 | $16.95 | $32,788.10 | 1,526,937 | — | — |
| 2021-03-11 | $16.57 | $32,051.28 | 1,348,097 | — | — |
| 2021-03-10 | $16.51 | $31,936.17 | 1,457,555 | — | — |
| 2021-03-09 | $15.97 | $30,900.02 | 2,128,393 | — | — |
| 2021-03-08 | $16.05 | $31,061.19 | 3,471,424 | — | — |
| 2021-03-05 | $15.77 | $30,508.59 | 4,043,530 | — | — |
| 2021-03-04 | $15.52 | $30,025.06 | 3,168,913 | — | — |
| 2021-03-03 | $15.34 | $29,679.68 | 8,374,475 | — | — |
| 2021-03-02 | $15.22 | $29,449.42 | 9,318,748 | — | — |
| 2021-03-01 | $16.14 | $31,222.38 | 1,081,999 | — | — |
| 2021-02-26 | $15.88 | $30,715.82 | 1,578,379 | — | — |
| 2021-02-25 | $16.01 | $30,969.10 | 1,421,865 | — | — |
| 2021-02-24 | $16.34 | $31,613.81 | 1,703,482 | — | — |
| 2021-02-23 | $15.85 | $30,669.77 | 1,522,969 | — | — |
| 2021-02-22 | $15.55 | $30,094.14 | 2,562,421 | — | — |
| 2021-02-19 | $15.32 | $29,633.63 | 1,346,635 | — | — |
| 2021-02-18 | $14.96 | $28,942.87 | 2,913,103 | — | — |
| 2021-02-17 | $14.91 | $28,850.77 | 1,343,964 | — | — |
| 2021-02-16 | $14.57 | $28,183.03 | 1,261,293 | — | — |
| 2021-02-12 | $14.66 | $28,367.23 | 2,692,221 | — | — |
| 2021-02-11 | $14.53 | $28,113.95 | 2,224,179 | — | — |
| 2021-02-10 | $14.36 | $27,791.60 | 743,119 | — | — |
| 2021-02-09 | $14.27 | $27,607.40 | 561,324 | — | — |
| 2021-02-08 | $14.08 | $27,238.99 | 481,952 | — | — |
| 2021-02-05 | $13.79 | $26,686.38 | 443,161 | — | — |
| 2021-02-04 | $13.66 | $26,433.11 | 641,112 | — | — |
| 2021-02-03 | $13.46 | $26,041.67 | 539,165 | — | — |
| 2021-02-02 | $13.38 | $25,880.50 | 823,942 | — | — |
| 2021-02-01 | $13.28 | $25,696.29 | 1,019,065 | — | — |
| 2021-01-29 | $13.20 | $25,535.11 | 1,882,557 | — | — |
| 2021-01-28 | $13.80 | $26,709.41 | 1,762,017 | — | — |
| 2021-01-27 | $13.96 | $27,008.73 | 1,285,238 | — | — |
| 2021-01-26 | $14.15 | $27,377.14 | 1,047,437 | — | — |
| 2021-01-25 | $13.72 | $26,548.23 | 875,230 | — | — |
| 2021-01-22 | $13.53 | $26,179.82 | 848,709 | — | — |
| 2021-01-21 | $13.19 | $25,512.09 | 966,129 | — | — |
| 2021-01-20 | $13.66 | $26,433.11 | 806,111 | — | — |
| 2021-01-19 | $13.57 | $26,248.90 | 950,019 | — | — |
| 2021-01-15 | $13.61 | $26,341.00 | 1,452,378 | — | — |
| 2021-01-14 | $13.32 | $25,765.37 | 1,203,427 | — | — |
| 2021-01-13 | $12.67 | $24,522.00 | 1,452,393 | — | — |
| 2021-01-12 | $12.44 | $24,061.50 | 822,046 | — | — |
| 2021-01-11 | $12.07 | $23,347.70 | 945,604 | — | — |
| 2021-01-08 | $12.25 | $23,693.09 | 1,459,702 | — | — |
| 2021-01-07 | $12.16 | $23,531.90 | 836,475 | — | — |
| 2021-01-06 | $12.36 | $23,923.34 | 2,111,000 | — | — |
| 2021-01-05 | $11.65 | $22,541.82 | 958,843 | — | — |
| 2021-01-04 | $11.57 | $22,380.64 | 1,518,588 | — | — |