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
- 1973-05-03 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 | $12.37 | $13.66 | 219,300 | — | — |
| 2021-12-30 | $12.30 | $13.59 | 242,400 | — | — |
| 2021-12-29 | $12.29 | $13.58 | 244,100 | — | — |
| 2021-12-28 | $12.36 | $13.65 | 370,100 | — | — |
| 2021-12-27 | $12.47 | $13.77 | 194,100 | — | — |
| 2021-12-23 | $12.43 | $13.73 | 328,500 | — | — |
| 2021-12-22 | $12.61 | $13.93 | 220,500 | — | — |
| 2021-12-21 | $12.50 | $13.81 | 316,500 | — | — |
| 2021-12-20 | $12.23 | $13.51 | 369,500 | — | — |
| 2021-12-17 | $12.65 | $13.97 | 393,200 | — | — |
| 2021-12-16 | $12.66 | $13.98 | 392,000 | — | — |
| 2021-12-15 | $13.00 | $14.36 | 550,500 | — | — |
| 2021-12-14 | $12.31 | $13.60 | 262,600 | — | — |
| 2021-12-13 | $12.49 | $13.80 | 283,400 | — | — |
| 2021-12-10 | $12.87 | $14.22 | 220,300 | — | — |
| 2021-12-09 | $12.95 | $14.31 | 153,100 | — | — |
| 2021-12-08 | $13.39 | $14.79 | 138,600 | — | — |
| 2021-12-07 | $13.32 | $14.71 | 134,600 | — | — |
| 2021-12-06 | $13.17 | $14.55 | 231,000 | — | — |
| 2021-12-03 | $12.98 | $14.34 | 192,700 | — | — |
| 2021-12-02 | $12.73 | $14.06 | 182,100 | — | — |
| 2021-12-01 | $12.51 | $13.82 | 221,100 | — | — |
| 2021-11-30 | $12.86 | $14.21 | 361,200 | — | — |
| 2021-11-29 | $13.30 | $14.69 | 628,500 | — | — |
| 2021-11-26 | $13.64 | $15.07 | 257,100 | — | — |
| 2021-11-24 | $14.05 | $15.52 | 249,500 | — | — |
| 2021-11-23 | $14.04 | $15.51 | 209,300 | — | — |
| 2021-11-22 | $14.05 | $15.52 | 271,700 | — | — |
| 2021-11-19 | $14.15 | $15.63 | 332,800 | — | — |
| 2021-11-18 | $13.91 | $15.37 | 283,500 | — | — |
| 2021-11-17 | $14.22 | $15.71 | 215,700 | — | — |
| 2021-11-16 | $14.50 | $16.02 | 244,100 | — | — |
| 2021-11-15 | $14.79 | $16.34 | 588,300 | — | — |
| 2021-11-12 | $15.55 | $17.18 | 491,600 | — | — |
| 2021-11-11 | $15.05 | $16.62 | 509,300 | — | — |
| 2021-11-10 | $14.82 | $16.37 | 326,800 | — | — |
| 2021-11-09 | $14.62 | $16.15 | 410,300 | — | — |
| 2021-11-08 | $14.46 | $15.97 | 547,900 | — | — |
| 2021-11-05 | $13.96 | $15.42 | 363,100 | — | — |
| 2021-11-04 | $13.15 | $14.53 | 873,500 | — | — |
| 2021-11-03 | $14.32 | $15.82 | 274,800 | — | — |
| 2021-11-02 | $13.97 | $15.43 | 247,900 | — | — |
| 2021-11-01 | $14.24 | $15.73 | 377,600 | — | — |
| 2021-10-29 | $13.62 | $15.05 | 207,700 | — | — |
| 2021-10-28 | $13.73 | $15.17 | 126,500 | — | — |
| 2021-10-27 | $13.23 | $14.61 | 144,100 | — | — |
| 2021-10-26 | $13.71 | $15.14 | 193,900 | — | — |
| 2021-10-25 | $13.97 | $15.43 | 193,900 | — | — |
| 2021-10-22 | $13.77 | $15.21 | 155,000 | — | — |
| 2021-10-21 | $13.76 | $15.20 | 205,400 | — | — |
| 2021-10-20 | $13.30 | $14.69 | 209,600 | — | — |
| 2021-10-19 | $13.05 | $14.42 | 206,300 | — | — |
| 2021-10-18 | $12.95 | $14.31 | 185,000 | — | — |
| 2021-10-15 | $13.05 | $14.42 | 377,500 | — | — |
| 2021-10-14 | $13.25 | $14.64 | 174,300 | — | — |
| 2021-10-13 | $12.99 | $14.35 | 147,000 | — | — |
| 2021-10-12 | $12.85 | $14.19 | 230,300 | — | — |
| 2021-10-11 | $12.87 | $14.22 | 244,500 | — | — |
| 2021-10-08 | $13.15 | $14.53 | 155,100 | — | — |
| 2021-10-07 | $13.37 | $14.77 | 174,000 | — | — |
| 2021-10-06 | $13.18 | $14.56 | 300,700 | — | — |
| 2021-10-05 | $13.31 | $14.70 | 147,300 | — | — |
| 2021-10-04 | $13.24 | $14.63 | 186,400 | — | — |
| 2021-10-01 | $13.53 | $14.95 | 264,600 | — | — |
| 2021-09-30 | $12.98 | $14.34 | 284,300 | — | — |
| 2021-09-29 | $13.20 | $14.58 | 243,900 | — | — |
| 2021-09-28 | $13.05 | $14.42 | 177,500 | — | — |
| 2021-09-27 | $13.59 | $15.01 | 220,800 | — | — |
| 2021-09-24 | $13.00 | $14.36 | 176,100 | — | — |
| 2021-09-23 | $12.89 | $14.24 | 211,600 | — | — |
| 2021-09-22 | $12.30 | $13.59 | 259,400 | — | — |
| 2021-09-21 | $12.12 | $13.39 | 442,400 | — | — |
| 2021-09-20 | $12.52 | $13.83 | 344,200 | — | — |
| 2021-09-17 | $12.85 | $14.19 | 512,600 | — | — |
| 2021-09-16 | $12.83 | $14.17 | 328,100 | — | — |
| 2021-09-15 | $13.33 | $14.72 | 289,700 | — | — |
| 2021-09-14 | $13.24 | $14.63 | 348,500 | — | — |
| 2021-09-13 | $13.76 | $15.20 | 262,300 | — | — |
| 2021-09-10 | $13.48 | $14.89 | 240,600 | — | — |
| 2021-09-09 | $13.85 | $15.30 | 270,900 | — | — |
| 2021-09-08 | $13.87 | $15.32 | 240,300 | — | — |
| 2021-09-07 | $14.09 | $15.56 | 167,800 | — | — |
| 2021-09-03 | $14.26 | $15.75 | 125,600 | — | — |
| 2021-09-02 | $14.35 | $15.85 | 216,600 | — | — |
| 2021-09-01 | $14.29 | $15.79 | 180,700 | — | — |
| 2021-08-31 | $14.42 | $15.93 | 173,100 | — | — |
| 2021-08-30 | $14.38 | $15.88 | 179,300 | — | — |
| 2021-08-27 | $14.79 | $16.34 | 263,600 | — | — |
| 2021-08-26 | $14.16 | $15.64 | 201,300 | — | — |
| 2021-08-25 | $14.42 | $15.93 | 200,200 | — | — |
| 2021-08-24 | $14.19 | $15.67 | 218,500 | — | — |
| 2021-08-23 | $13.98 | $15.44 | 229,200 | — | — |
| 2021-08-20 | $13.55 | $14.97 | 241,900 | — | — |
| 2021-08-19 | $13.39 | $14.79 | 253,900 | — | — |
| 2021-08-18 | $13.61 | $15.03 | 194,400 | — | — |
| 2021-08-17 | $13.84 | $15.29 | 181,700 | — | — |
| 2021-08-16 | $14.22 | $15.71 | 210,000 | — | — |
| 2021-08-13 | $14.34 | $15.84 | 293,800 | — | — |
| 2021-08-12 | $14.64 | $16.17 | 235,200 | — | — |
| 2021-08-11 | $14.93 | $16.49 | 353,700 | — | — |
| 2021-08-10 | $14.77 | $16.32 | 299,100 | — | — |
| 2021-08-09 | $14.39 | $15.90 | 290,900 | — | — |
| 2021-08-06 | $14.45 | $15.96 | 215,500 | — | — |
| 2021-08-05 | $14.23 | $15.72 | 528,400 | — | — |
| 2021-08-04 | $13.94 | $15.40 | 346,800 | — | — |
| 2021-08-03 | $14.43 | $15.94 | 294,200 | — | — |
| 2021-08-02 | $14.13 | $15.61 | 409,600 | — | — |
| 2021-07-30 | $14.07 | $15.54 | 193,800 | — | — |
| 2021-07-29 | $14.15 | $15.63 | 187,600 | — | — |
| 2021-07-28 | $14.04 | $15.51 | 242,900 | — | — |
| 2021-07-27 | $13.56 | $14.98 | 214,800 | — | — |
| 2021-07-26 | $13.55 | $14.97 | 187,200 | — | — |
| 2021-07-23 | $13.46 | $14.87 | 161,600 | — | — |
| 2021-07-22 | $13.21 | $14.59 | 360,500 | — | — |
| 2021-07-21 | $13.16 | $14.54 | 230,700 | — | — |
| 2021-07-20 | $12.97 | $14.33 | 313,500 | — | — |
| 2021-07-19 | $12.62 | $13.94 | 378,600 | — | — |
| 2021-07-16 | $12.96 | $14.32 | 296,600 | — | — |
| 2021-07-15 | $13.28 | $14.67 | 182,100 | — | — |
| 2021-07-14 | $13.27 | $14.66 | 221,600 | — | — |
| 2021-07-13 | $13.24 | $14.63 | 241,800 | — | — |
| 2021-07-12 | $13.39 | $14.79 | 292,400 | — | — |
| 2021-07-09 | $13.19 | $14.57 | 202,800 | — | — |
| 2021-07-08 | $12.87 | $14.22 | 294,700 | — | — |
| 2021-07-07 | $13.01 | $14.37 | 293,300 | — | — |
| 2021-07-06 | $13.12 | $14.49 | 383,900 | — | — |
| 2021-07-02 | $13.59 | $15.01 | 274,200 | — | — |
| 2021-07-01 | $13.99 | $15.45 | 276,300 | — | — |
| 2021-06-30 | $13.85 | $15.30 | 452,500 | — | — |
| 2021-06-29 | $13.59 | $15.01 | 353,300 | — | — |
| 2021-06-28 | $13.87 | $15.32 | 503,300 | — | — |
| 2021-06-25 | $13.93 | $15.39 | 1,286,400 | — | — |
| 2021-06-24 | $14.24 | $15.73 | 636,300 | — | — |
| 2021-06-23 | $13.52 | $14.93 | 278,100 | — | — |
| 2021-06-22 | $13.75 | $15.19 | 406,300 | — | — |
| 2021-06-21 | $13.97 | $15.43 | 676,200 | — | — |
| 2021-06-18 | $13.54 | $14.96 | 693,400 | — | — |
| 2021-06-17 | $14.50 | $16.02 | 396,500 | — | — |
| 2021-06-16 | $14.43 | $15.94 | 284,700 | — | — |
| 2021-06-15 | $14.55 | $16.07 | 324,800 | — | — |
| 2021-06-14 | $14.60 | $16.13 | 184,200 | — | — |
| 2021-06-11 | $14.60 | $16.13 | 537,900 | — | — |
| 2021-06-10 | $14.93 | $16.49 | 540,000 | — | — |
| 2021-06-09 | $15.47 | $17.09 | 559,900 | — | — |
| 2021-06-08 | $15.58 | $17.21 | 329,100 | — | — |
| 2021-06-07 | $15.42 | $17.03 | 289,500 | — | — |
| 2021-06-04 | $15.71 | $17.35 | 176,700 | — | — |
| 2021-06-03 | $15.82 | $17.48 | 150,400 | — | — |
| 2021-06-02 | $15.53 | $17.16 | 238,100 | — | — |
| 2021-06-01 | $16.01 | $17.69 | 403,800 | — | — |
| 2021-05-28 | $15.48 | $17.10 | 200,800 | — | — |
| 2021-05-27 | $15.61 | $17.24 | 229,100 | — | — |
| 2021-05-26 | $15.28 | $16.88 | 232,000 | — | — |
| 2021-05-25 | $15.05 | $16.62 | 317,800 | — | — |
| 2021-05-24 | $15.69 | $17.33 | 173,200 | — | — |
| 2021-05-21 | $15.83 | $17.49 | 165,900 | — | — |
| 2021-05-20 | $15.61 | $17.24 | 276,900 | — | — |
| 2021-05-19 | $15.62 | $17.25 | 228,000 | — | — |
| 2021-05-18 | $15.76 | $17.41 | 233,300 | — | — |
| 2021-05-17 | $15.79 | $17.44 | 175,000 | — | — |
| 2021-05-14 | $15.90 | $17.56 | 197,800 | — | — |
| 2021-05-13 | $15.63 | $17.27 | 402,800 | — | — |
| 2021-05-12 | $15.09 | $16.67 | 331,200 | — | — |
| 2021-05-11 | $15.67 | $17.31 | 352,500 | — | — |
| 2021-05-10 | $16.21 | $17.91 | 417,800 | — | — |
| 2021-05-07 | $16.68 | $18.43 | 200,500 | — | — |
| 2021-05-06 | $16.41 | $18.13 | 353,900 | — | — |
| 2021-05-05 | $16.65 | $18.39 | 244,300 | — | — |
| 2021-05-04 | $16.70 | $18.45 | 203,700 | — | — |
| 2021-05-03 | $17.30 | $19.11 | 362,400 | — | — |
| 2021-04-30 | $16.10 | $17.78 | 355,700 | — | — |
| 2021-04-29 | $16.36 | $18.07 | 214,600 | — | — |
| 2021-04-28 | $16.62 | $18.36 | 185,000 | — | — |
| 2021-04-27 | $16.51 | $18.24 | 177,700 | — | — |
| 2021-04-26 | $16.69 | $18.44 | 195,500 | — | — |
| 2021-04-23 | $16.54 | $18.27 | 180,200 | — | — |
| 2021-04-22 | $16.39 | $18.11 | 204,800 | — | — |
| 2021-04-21 | $16.62 | $18.36 | 150,900 | — | — |
| 2021-04-20 | $16.37 | $18.08 | 219,000 | — | — |
| 2021-04-19 | $16.97 | $18.75 | 176,800 | — | — |
| 2021-04-16 | $17.48 | $19.31 | 276,800 | — | — |
| 2021-04-15 | $17.38 | $19.20 | 164,700 | — | — |
| 2021-04-14 | $17.56 | $19.40 | 218,000 | — | — |
| 2021-04-13 | $17.62 | $19.46 | 158,200 | — | — |
| 2021-04-12 | $18.13 | $20.03 | 150,000 | — | — |
| 2021-04-09 | $18.10 | $19.99 | 139,900 | — | — |
| 2021-04-08 | $18.05 | $19.94 | 213,200 | — | — |
| 2021-04-07 | $18.45 | $20.38 | 167,800 | — | — |
| 2021-04-06 | $19.12 | $21.12 | 268,100 | — | — |
| 2021-04-05 | $19.42 | $21.45 | 318,400 | — | — |
| 2021-04-01 | $18.98 | $20.97 | 456,200 | — | — |
| 2021-03-31 | $18.95 | $20.93 | 644,200 | — | — |
| 2021-03-30 | $18.90 | $20.88 | 293,000 | — | — |
| 2021-03-29 | $17.43 | $19.25 | 359,900 | — | — |
| 2021-03-26 | $18.19 | $20.09 | 293,300 | — | — |
| 2021-03-25 | $17.43 | $19.25 | 357,300 | — | — |
| 2021-03-24 | $16.65 | $18.39 | 488,800 | — | — |
| 2021-03-23 | $16.72 | $18.47 | 303,500 | — | — |
| 2021-03-22 | $17.67 | $19.52 | 228,800 | — | — |
| 2021-03-19 | $17.94 | $19.82 | 926,800 | — | — |
| 2021-03-18 | $17.74 | $19.60 | 328,600 | — | — |
| 2021-03-17 | $18.56 | $20.50 | 249,800 | — | — |
| 2021-03-16 | $18.32 | $20.24 | 284,500 | — | — |
| 2021-03-15 | $19.68 | $21.74 | 245,800 | — | — |
| 2021-03-12 | $20.07 | $22.17 | 254,300 | — | — |
| 2021-03-11 | $19.67 | $21.73 | 235,400 | — | — |
| 2021-03-10 | $19.24 | $21.25 | 304,500 | — | — |
| 2021-03-09 | $19.02 | $21.01 | 514,500 | — | — |
| 2021-03-08 | $17.90 | $19.77 | 352,800 | — | — |
| 2021-03-05 | $16.95 | $18.72 | 406,100 | — | — |
| 2021-03-04 | $16.04 | $17.72 | 403,800 | — | — |
| 2021-03-03 | $16.22 | $17.92 | 303,900 | — | — |
| 2021-03-02 | $15.89 | $17.55 | 276,200 | — | — |
| 2021-03-01 | $15.55 | $17.18 | 974,300 | — | — |
| 2021-02-26 | $14.70 | $16.24 | 1,457,000 | — | — |
| 2021-02-25 | $17.63 | $19.47 | 1,112,700 | — | — |
| 2021-02-24 | $18.40 | $20.33 | 572,200 | — | — |
| 2021-02-23 | $17.85 | $19.72 | 259,800 | — | — |
| 2021-02-22 | $18.13 | $20.03 | 255,300 | — | — |
| 2021-02-19 | $17.67 | $19.52 | 152,700 | — | — |
| 2021-02-18 | $17.50 | $19.33 | 347,200 | — | — |
| 2021-02-17 | $17.51 | $19.34 | 334,700 | — | — |
| 2021-02-16 | $17.92 | $19.80 | 228,100 | — | — |
| 2021-02-12 | $17.53 | $19.36 | 190,500 | — | — |
| 2021-02-11 | $17.07 | $18.86 | 269,800 | — | — |
| 2021-02-10 | $16.99 | $18.77 | 339,900 | — | — |
| 2021-02-09 | $16.84 | $18.60 | 180,100 | — | — |
| 2021-02-08 | $17.44 | $19.26 | 254,400 | — | — |
| 2021-02-05 | $16.86 | $18.62 | 236,500 | — | — |
| 2021-02-04 | $16.40 | $18.12 | 193,000 | — | — |
| 2021-02-03 | $16.13 | $17.82 | 270,400 | — | — |
| 2021-02-02 | $15.80 | $17.45 | 294,000 | — | — |
| 2021-02-01 | $15.25 | $16.85 | 317,800 | — | — |
| 2021-01-29 | $14.90 | $16.46 | 428,400 | — | — |
| 2021-01-28 | $15.11 | $16.69 | 289,500 | — | — |
| 2021-01-27 | $15.08 | $16.66 | 441,100 | — | — |
| 2021-01-26 | $14.91 | $16.47 | 217,100 | — | — |
| 2021-01-25 | $15.36 | $16.97 | 496,100 | — | — |
| 2021-01-22 | $16.49 | $18.22 | 293,300 | — | — |
| 2021-01-21 | $16.45 | $18.17 | 252,100 | — | — |
| 2021-01-20 | $17.01 | $18.79 | 496,800 | — | — |
| 2021-01-19 | $17.06 | $18.85 | 393,000 | — | — |
| 2021-01-15 | $16.21 | $17.91 | 334,500 | — | — |
| 2021-01-14 | $16.63 | $18.37 | 259,000 | — | — |
| 2021-01-13 | $15.83 | $17.49 | 249,900 | — | — |
| 2021-01-12 | $16.07 | $17.75 | 337,400 | — | — |
| 2021-01-11 | $15.67 | $17.31 | 288,100 | — | — |
| 2021-01-08 | $17.00 | $18.78 | 602,800 | — | — |
| 2021-01-07 | $17.07 | $18.86 | 664,600 | — | — |
| 2021-01-06 | $15.55 | $17.18 | 1,037,600 | — | — |
| 2021-01-05 | $13.10 | $14.47 | 223,500 | — | — |
| 2021-01-04 | $12.78 | $14.12 | 306,200 | — | — |