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
- 1983-04-14 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 | $15.95 | $23.78 | 93,300 | — | — |
| 2021-12-30 | $15.90 | $23.71 | 157,000 | — | — |
| 2021-12-29 | $16.04 | $23.91 | 135,600 | — | — |
| 2021-12-28 | $16.16 | $24.09 | 147,800 | — | — |
| 2021-12-27 | $16.14 | $24.06 | 148,600 | — | — |
| 2021-12-23 | $15.79 | $23.54 | 151,800 | — | — |
| 2021-12-22 | $15.83 | $23.60 | 195,800 | — | — |
| 2021-12-21 | $15.41 | $22.98 | 212,800 | — | — |
| 2021-12-20 | $14.42 | $21.50 | 354,400 | — | — |
| 2021-12-17 | $15.62 | $23.29 | 1,774,300 | — | — |
| 2021-12-16 | $15.46 | $23.05 | 553,800 | — | — |
| 2021-12-15 | $15.35 | $22.89 | 823,400 | — | — |
| 2021-12-14 | $15.23 | $22.71 | 288,000 | — | — |
| 2021-12-13 | $15.32 | $22.84 | 229,100 | — | — |
| 2021-12-10 | $15.83 | $23.60 | 342,100 | — | — |
| 2021-12-09 | $15.50 | $23.11 | 146,400 | — | — |
| 2021-12-08 | $15.85 | $23.63 | 365,100 | — | — |
| 2021-12-07 | $15.64 | $23.32 | 229,000 | — | — |
| 2021-12-06 | $15.31 | $22.83 | 371,500 | — | — |
| 2021-12-03 | $14.95 | $22.29 | 204,700 | — | — |
| 2021-12-02 | $14.65 | $21.84 | 264,400 | — | — |
| 2021-12-01 | $13.95 | $20.78 | 285,100 | — | — |
| 2021-11-30 | $14.26 | $21.25 | 373,600 | — | — |
| 2021-11-29 | $15.28 | $22.77 | 185,100 | — | — |
| 2021-11-26 | $15.29 | $22.78 | 155,400 | — | — |
| 2021-11-24 | $16.41 | $24.45 | 117,800 | — | — |
| 2021-11-23 | $16.42 | $24.46 | 175,300 | — | — |
| 2021-11-22 | $16.14 | $24.05 | 188,500 | — | — |
| 2021-11-19 | $15.87 | $23.64 | 129,600 | — | — |
| 2021-11-18 | $16.11 | $24.00 | 195,600 | — | — |
| 2021-11-17 | $16.71 | $24.90 | 297,700 | — | — |
| 2021-11-16 | $16.74 | $24.94 | 218,300 | — | — |
| 2021-11-15 | $16.79 | $25.02 | 205,400 | — | — |
| 2021-11-12 | $16.61 | $24.75 | 177,300 | — | — |
| 2021-11-11 | $16.47 | $24.54 | 150,500 | — | — |
| 2021-11-10 | $16.10 | $23.99 | 242,400 | — | — |
| 2021-11-09 | $16.45 | $24.51 | 212,400 | — | — |
| 2021-11-08 | $16.68 | $24.85 | 456,400 | — | — |
| 2021-11-05 | $15.99 | $23.82 | 223,300 | — | — |
| 2021-11-04 | $15.10 | $22.50 | 193,500 | — | — |
| 2021-11-03 | $15.27 | $22.75 | 235,400 | — | — |
| 2021-11-02 | $14.74 | $21.96 | 159,600 | — | — |
| 2021-11-01 | $14.96 | $22.29 | 287,100 | — | — |
| 2021-10-29 | $14.36 | $21.39 | 285,100 | — | — |
| 2021-10-28 | $14.91 | $22.21 | 130,600 | — | — |
| 2021-10-27 | $14.73 | $21.95 | 176,500 | — | — |
| 2021-10-26 | $15.29 | $22.78 | 188,100 | — | — |
| 2021-10-25 | $15.44 | $23.00 | 197,900 | — | — |
| 2021-10-22 | $14.98 | $22.32 | 132,300 | — | — |
| 2021-10-21 | $15.12 | $22.53 | 195,200 | — | — |
| 2021-10-20 | $15.18 | $22.62 | 103,600 | — | — |
| 2021-10-19 | $15.02 | $22.38 | 151,800 | — | — |
| 2021-10-18 | $15.02 | $22.38 | 82,500 | — | — |
| 2021-10-15 | $15.12 | $22.53 | 195,800 | — | — |
| 2021-10-14 | $15.23 | $22.69 | 144,500 | — | — |
| 2021-10-13 | $15.08 | $22.47 | 178,700 | — | — |
| 2021-10-12 | $15.57 | $23.20 | 161,100 | — | — |
| 2021-10-11 | $15.59 | $23.23 | 103,000 | — | — |
| 2021-10-08 | $15.70 | $23.39 | 129,900 | — | — |
| 2021-10-07 | $15.65 | $23.32 | 248,000 | — | — |
| 2021-10-06 | $15.36 | $22.88 | 260,300 | — | — |
| 2021-10-05 | $15.90 | $23.69 | 370,000 | — | — |
| 2021-10-04 | $15.64 | $23.30 | 315,100 | — | — |
| 2021-10-01 | $15.57 | $23.20 | 380,900 | — | — |
| 2021-09-30 | $15.15 | $22.57 | 400,000 | — | — |
| 2021-09-29 | $15.25 | $22.72 | 290,900 | — | — |
| 2021-09-28 | $15.00 | $22.35 | 290,200 | — | — |
| 2021-09-27 | $15.02 | $22.38 | 668,600 | — | — |
| 2021-09-24 | $14.56 | $21.69 | 594,000 | — | — |
| 2021-09-23 | $14.63 | $21.80 | 428,100 | — | — |
| 2021-09-22 | $14.44 | $21.51 | 537,400 | — | — |
| 2021-09-21 | $14.05 | $20.93 | 432,800 | — | — |
| 2021-09-20 | $14.03 | $20.90 | 307,200 | — | — |
| 2021-09-17 | $14.46 | $21.54 | 856,600 | — | — |
| 2021-09-16 | $14.48 | $21.57 | 329,400 | — | — |
| 2021-09-15 | $14.33 | $21.35 | 327,700 | — | — |
| 2021-09-14 | $14.16 | $21.10 | 462,900 | — | — |
| 2021-09-13 | $14.52 | $21.63 | 186,500 | — | — |
| 2021-09-10 | $14.22 | $21.19 | 285,200 | — | — |
| 2021-09-09 | $14.29 | $21.29 | 239,700 | — | — |
| 2021-09-08 | $14.53 | $21.65 | 347,500 | — | — |
| 2021-09-07 | $14.74 | $21.96 | 271,300 | — | — |
| 2021-09-03 | $14.72 | $21.93 | 217,300 | — | — |
| 2021-09-02 | $14.59 | $21.74 | 327,900 | — | — |
| 2021-09-01 | $14.55 | $21.66 | 243,600 | — | — |
| 2021-08-31 | $14.38 | $21.41 | 204,900 | — | — |
| 2021-08-30 | $14.40 | $21.44 | 232,300 | — | — |
| 2021-08-27 | $14.61 | $21.75 | 284,300 | — | — |
| 2021-08-26 | $13.90 | $20.70 | 237,300 | — | — |
| 2021-08-25 | $13.88 | $20.67 | 264,000 | — | — |
| 2021-08-24 | $13.72 | $20.43 | 140,800 | — | — |
| 2021-08-23 | $13.57 | $20.20 | 187,700 | — | — |
| 2021-08-20 | $13.30 | $19.80 | 289,400 | — | — |
| 2021-08-19 | $13.07 | $19.46 | 168,500 | — | — |
| 2021-08-18 | $13.22 | $19.68 | 204,000 | — | — |
| 2021-08-17 | $13.21 | $19.67 | 185,400 | — | — |
| 2021-08-16 | $13.57 | $20.20 | 312,800 | — | — |
| 2021-08-13 | $13.48 | $20.07 | 169,000 | — | — |
| 2021-08-12 | $13.97 | $20.80 | 141,400 | — | — |
| 2021-08-11 | $14.01 | $20.86 | 249,000 | — | — |
| 2021-08-10 | $13.75 | $20.47 | 240,000 | — | — |
| 2021-08-09 | $13.76 | $20.49 | 234,100 | — | — |
| 2021-08-06 | $14.36 | $21.38 | 256,900 | — | — |
| 2021-08-05 | $14.19 | $21.13 | 293,500 | — | — |
| 2021-08-04 | $13.82 | $20.58 | 295,800 | — | — |
| 2021-08-03 | $14.69 | $21.87 | 365,900 | — | — |
| 2021-08-02 | $14.53 | $21.63 | 301,800 | — | — |
| 2021-07-30 | $14.42 | $21.47 | 171,600 | — | — |
| 2021-07-29 | $14.80 | $22.04 | 186,200 | — | — |
| 2021-07-28 | $14.69 | $21.87 | 270,500 | — | — |
| 2021-07-27 | $14.32 | $21.32 | 225,100 | — | — |
| 2021-07-26 | $14.25 | $21.22 | 160,400 | — | — |
| 2021-07-23 | $14.07 | $20.95 | 140,300 | — | — |
| 2021-07-22 | $14.11 | $21.01 | 133,700 | — | — |
| 2021-07-21 | $14.70 | $21.89 | 270,700 | — | — |
| 2021-07-20 | $14.38 | $21.41 | 268,400 | — | — |
| 2021-07-19 | $13.82 | $20.58 | 245,600 | — | — |
| 2021-07-16 | $14.29 | $21.28 | 180,500 | — | — |
| 2021-07-15 | $14.88 | $22.15 | 152,500 | — | — |
| 2021-07-14 | $15.28 | $22.75 | 192,600 | — | — |
| 2021-07-13 | $15.36 | $22.87 | 342,700 | — | — |
| 2021-07-12 | $15.47 | $23.03 | 263,800 | — | — |
| 2021-07-09 | $15.16 | $22.57 | 254,200 | — | — |
| 2021-07-08 | $14.51 | $21.60 | 261,200 | — | — |
| 2021-07-07 | $14.87 | $22.14 | 513,300 | — | — |
| 2021-07-06 | $15.26 | $22.72 | 283,400 | — | — |
| 2021-07-02 | $15.52 | $23.11 | 243,300 | — | — |
| 2021-07-01 | $15.59 | $23.21 | 384,600 | — | — |
| 2021-06-30 | $15.30 | $22.78 | 193,900 | — | — |
| 2021-06-29 | $15.09 | $22.47 | 216,700 | — | — |
| 2021-06-28 | $15.15 | $22.56 | 361,600 | — | — |
| 2021-06-25 | $15.50 | $23.08 | 888,300 | — | — |
| 2021-06-24 | $15.47 | $23.03 | 275,700 | — | — |
| 2021-06-23 | $15.01 | $22.35 | 256,600 | — | — |
| 2021-06-22 | $15.03 | $22.38 | 251,200 | — | — |
| 2021-06-21 | $15.19 | $22.62 | 262,000 | — | — |
| 2021-06-18 | $14.73 | $21.93 | 581,200 | — | — |
| 2021-06-17 | $15.36 | $22.87 | 354,700 | — | — |
| 2021-06-16 | $15.79 | $23.51 | 360,400 | — | — |
| 2021-06-15 | $16.02 | $23.85 | 331,700 | — | — |
| 2021-06-14 | $15.87 | $23.63 | 340,500 | — | — |
| 2021-06-11 | $16.39 | $24.40 | 381,400 | — | — |
| 2021-06-10 | $16.26 | $24.21 | 541,800 | — | — |
| 2021-06-09 | $16.68 | $24.83 | 527,500 | — | — |
| 2021-06-08 | $16.95 | $25.24 | 711,700 | — | — |
| 2021-06-07 | $16.85 | $25.09 | 304,000 | — | — |
| 2021-06-04 | $16.64 | $24.77 | 274,800 | — | — |
| 2021-06-03 | $16.56 | $24.66 | 448,700 | — | — |
| 2021-06-02 | $16.60 | $24.70 | 583,300 | — | — |
| 2021-06-01 | $16.52 | $24.58 | 910,000 | — | — |
| 2021-05-28 | $16.34 | $24.31 | 607,800 | — | — |
| 2021-05-27 | $16.09 | $23.94 | 335,100 | — | — |
| 2021-05-26 | $15.74 | $23.42 | 356,700 | — | — |
| 2021-05-25 | $15.42 | $22.94 | 921,400 | — | — |
| 2021-05-24 | $15.52 | $23.09 | 742,100 | — | — |
| 2021-05-21 | $15.28 | $22.74 | 460,700 | — | — |
| 2021-05-20 | $15.04 | $22.38 | 382,700 | — | — |
| 2021-05-19 | $15.05 | $22.39 | 398,400 | — | — |
| 2021-05-18 | $15.03 | $22.36 | 399,300 | — | — |
| 2021-05-17 | $15.03 | $22.36 | 303,800 | — | — |
| 2021-05-14 | $14.93 | $22.22 | 311,900 | — | — |
| 2021-05-13 | $14.51 | $21.59 | 426,100 | — | — |
| 2021-05-12 | $13.71 | $20.40 | 490,900 | — | — |
| 2021-05-11 | $13.73 | $20.43 | 226,400 | — | — |
| 2021-05-10 | $14.03 | $20.88 | 443,100 | — | — |
| 2021-05-07 | $13.94 | $20.74 | 512,200 | — | — |
| 2021-05-06 | $13.31 | $19.80 | 390,500 | — | — |
| 2021-05-05 | $13.07 | $19.45 | 182,400 | — | — |
| 2021-05-04 | $13.16 | $19.58 | 413,500 | — | — |
| 2021-05-03 | $13.15 | $19.57 | 372,000 | — | — |
| 2021-04-30 | $12.84 | $19.11 | 417,700 | — | — |
| 2021-04-29 | $13.06 | $19.43 | 263,600 | — | — |
| 2021-04-28 | $12.69 | $18.88 | 270,000 | — | — |
| 2021-04-27 | $12.66 | $18.84 | 230,300 | — | — |
| 2021-04-26 | $12.58 | $18.72 | 129,900 | — | — |
| 2021-04-23 | $12.58 | $18.72 | 192,500 | — | — |
| 2021-04-22 | $12.30 | $18.30 | 237,300 | — | — |
| 2021-04-21 | $12.47 | $18.55 | 143,100 | — | — |
| 2021-04-20 | $12.02 | $17.89 | 218,200 | — | — |
| 2021-04-19 | $12.42 | $18.48 | 263,900 | — | — |
| 2021-04-16 | $12.78 | $19.02 | 159,500 | — | — |
| 2021-04-15 | $12.62 | $18.78 | 135,000 | — | — |
| 2021-04-14 | $12.69 | $18.88 | 107,500 | — | — |
| 2021-04-13 | $12.51 | $18.61 | 204,300 | — | — |
| 2021-04-12 | $12.68 | $18.87 | 116,800 | — | — |
| 2021-04-09 | $12.66 | $18.84 | 231,700 | — | — |
| 2021-04-08 | $12.72 | $18.93 | 163,400 | — | — |
| 2021-04-07 | $12.64 | $18.81 | 218,400 | — | — |
| 2021-04-06 | $12.96 | $19.28 | 495,000 | — | — |
| 2021-04-05 | $12.85 | $19.12 | 146,000 | — | — |
| 2021-04-01 | $12.71 | $18.91 | 304,700 | — | — |
| 2021-03-31 | $12.48 | $18.57 | 541,800 | — | — |
| 2021-03-30 | $12.40 | $18.44 | 465,000 | — | — |
| 2021-03-29 | $12.09 | $17.98 | 489,100 | — | — |
| 2021-03-26 | $12.73 | $18.93 | 316,300 | — | — |
| 2021-03-25 | $12.45 | $18.51 | 424,900 | — | — |
| 2021-03-24 | $12.23 | $18.18 | 927,500 | — | — |
| 2021-03-23 | $12.08 | $17.96 | 365,100 | — | — |
| 2021-03-22 | $12.85 | $19.10 | 322,800 | — | — |
| 2021-03-19 | $13.10 | $19.48 | 896,100 | — | — |
| 2021-03-18 | $13.32 | $19.80 | 969,400 | — | — |
| 2021-03-17 | $13.80 | $20.52 | 284,500 | — | — |
| 2021-03-16 | $13.90 | $20.67 | 324,800 | — | — |
| 2021-03-15 | $14.15 | $21.04 | 324,400 | — | — |
| 2021-03-12 | $14.11 | $20.98 | 300,600 | — | — |
| 2021-03-11 | $13.63 | $20.26 | 259,800 | — | — |
| 2021-03-10 | $13.34 | $19.83 | 453,800 | — | — |
| 2021-03-09 | $13.14 | $19.54 | 473,800 | — | — |
| 2021-03-08 | $13.50 | $20.07 | 470,900 | — | — |
| 2021-03-05 | $12.83 | $19.08 | 802,000 | — | — |
| 2021-03-04 | $12.23 | $18.18 | 477,900 | — | — |
| 2021-03-03 | $12.60 | $18.73 | 440,600 | — | — |
| 2021-03-02 | $12.52 | $18.61 | 566,400 | — | — |
| 2021-03-01 | $12.96 | $19.27 | 231,500 | — | — |
| 2021-02-26 | $12.42 | $18.47 | 350,800 | — | — |
| 2021-02-25 | $12.61 | $18.75 | 498,500 | — | — |
| 2021-02-24 | $13.42 | $19.95 | 413,900 | — | — |
| 2021-02-23 | $12.71 | $18.90 | 346,700 | — | — |
| 2021-02-22 | $12.47 | $18.54 | 609,200 | — | — |
| 2021-02-19 | $11.66 | $17.34 | 249,200 | — | — |
| 2021-02-18 | $11.22 | $16.68 | 159,800 | — | — |
| 2021-02-17 | $11.26 | $16.74 | 151,200 | — | — |
| 2021-02-16 | $11.61 | $17.26 | 283,600 | — | — |
| 2021-02-12 | $11.30 | $16.80 | 198,800 | — | — |
| 2021-02-11 | $11.33 | $16.85 | 209,500 | — | — |
| 2021-02-10 | $11.36 | $16.89 | 269,800 | — | — |
| 2021-02-09 | $11.48 | $17.07 | 208,200 | — | — |
| 2021-02-08 | $11.69 | $17.38 | 345,000 | — | — |
| 2021-02-05 | $11.27 | $16.76 | 243,100 | — | — |
| 2021-02-04 | $11.20 | $16.65 | 319,400 | — | — |
| 2021-02-03 | $10.73 | $15.95 | 228,700 | — | — |
| 2021-02-02 | $10.64 | $15.82 | 336,100 | — | — |
| 2021-02-01 | $10.35 | $15.39 | 266,700 | — | — |
| 2021-01-29 | $10.04 | $14.93 | 371,700 | — | — |
| 2021-01-28 | $10.69 | $15.89 | 841,500 | — | — |
| 2021-01-27 | $10.84 | $16.12 | 511,700 | — | — |
| 2021-01-26 | $10.94 | $16.27 | 545,300 | — | — |
| 2021-01-25 | $10.90 | $16.21 | 774,500 | — | — |
| 2021-01-22 | $11.03 | $16.40 | 362,900 | — | — |
| 2021-01-21 | $11.03 | $16.40 | 388,000 | — | — |
| 2021-01-20 | $11.02 | $16.38 | 275,600 | — | — |
| 2021-01-19 | $11.14 | $16.56 | 432,900 | — | — |
| 2021-01-15 | $10.92 | $16.24 | 251,600 | — | — |
| 2021-01-14 | $11.31 | $16.82 | 309,200 | — | — |
| 2021-01-13 | $11.33 | $16.85 | 510,700 | — | — |
| 2021-01-12 | $11.47 | $17.05 | 338,600 | — | — |
| 2021-01-11 | $10.56 | $15.70 | 234,300 | — | — |
| 2021-01-08 | $10.60 | $15.76 | 270,000 | — | — |
| 2021-01-07 | $10.76 | $16.00 | 356,200 | — | — |
| 2021-01-06 | $10.91 | $16.22 | 1,018,300 | — | — |
| 2021-01-05 | $10.26 | $15.25 | 393,700 | — | — |
| 2021-01-04 | $9.92 | $14.75 | 624,700 | — | — |