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
- 1993-03-02 to 2026-08-31
- 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 | $16.66 | $55.31 | 1,500 | — | — |
| 2021-12-30 | $16.61 | $55.14 | 4,300 | — | — |
| 2021-12-29 | $16.52 | $54.84 | 10,400 | — | — |
| 2021-12-28 | $16.34 | $54.24 | 600 | — | — |
| 2021-12-27 | $16.06 | $53.31 | 2,900 | — | — |
| 2021-12-23 | $16.24 | $53.91 | 11,100 | — | — |
| 2021-12-22 | $15.61 | $51.82 | 3,700 | — | — |
| 2021-12-21 | $15.41 | $51.16 | 26,300 | — | — |
| 2021-12-20 | $15.57 | $51.69 | 35,800 | — | — |
| 2021-12-17 | $15.82 | $52.52 | 24,400 | — | — |
| 2021-12-16 | $16.00 | $53.11 | 21,900 | — | — |
| 2021-12-15 | $15.81 | $52.48 | 9,800 | — | — |
| 2021-12-14 | $15.99 | $53.08 | 3,200 | — | — |
| 2021-12-13 | $15.83 | $52.55 | 4,700 | — | — |
| 2021-12-10 | $15.95 | $52.95 | 5,100 | — | — |
| 2021-12-09 | $15.74 | $52.25 | 9,300 | — | — |
| 2021-12-08 | $15.87 | $52.18 | 9,400 | — | — |
| 2021-12-07 | $15.95 | $52.45 | 7,900 | — | — |
| 2021-12-06 | $15.90 | $52.28 | 8,100 | — | — |
| 2021-12-03 | $15.50 | $50.97 | 4,500 | — | — |
| 2021-12-02 | $15.49 | $50.94 | 9,300 | — | — |
| 2021-12-01 | $15.40 | $50.64 | 4,200 | — | — |
| 2021-11-30 | $15.40 | $50.64 | 5,900 | — | — |
| 2021-11-29 | $15.41 | $50.67 | 2,600 | — | — |
| 2021-11-26 | $15.37 | $50.54 | 900 | — | — |
| 2021-11-24 | $15.50 | $50.97 | 10,900 | — | — |
| 2021-11-23 | $15.43 | $50.74 | 5,000 | — | — |
| 2021-11-22 | $15.45 | $50.80 | 1,700 | — | — |
| 2021-11-19 | $15.14 | $49.78 | 2,000 | — | — |
| 2021-11-18 | $15.45 | $50.80 | 5,400 | — | — |
| 2021-11-17 | $15.07 | $49.55 | 400 | — | — |
| 2021-11-16 | $15.10 | $49.65 | 3,500 | — | — |
| 2021-11-15 | $15.15 | $49.82 | 0 | — | — |
| 2021-11-12 | $15.15 | $49.82 | 1,600 | — | — |
| 2021-11-11 | $15.08 | $49.59 | 0 | — | — |
| 2021-11-10 | $15.08 | $49.59 | 2,600 | — | — |
| 2021-11-09 | $15.10 | $49.65 | 4,800 | — | — |
| 2021-11-08 | $14.95 | $49.16 | 5,500 | — | — |
| 2021-11-05 | $14.89 | $48.96 | 6,900 | — | — |
| 2021-11-04 | $14.98 | $49.26 | 5,700 | — | — |
| 2021-11-03 | $14.85 | $48.83 | 2,100 | — | — |
| 2021-11-02 | $15.05 | $49.49 | 2,600 | — | — |
| 2021-11-01 | $15.10 | $49.65 | 1,500 | — | — |
| 2021-10-29 | $15.01 | $49.36 | 2,700 | — | — |
| 2021-10-28 | $15.15 | $49.82 | 5,500 | — | — |
| 2021-10-27 | $15.00 | $49.32 | 2,600 | — | — |
| 2021-10-26 | $14.95 | $49.16 | 2,900 | — | — |
| 2021-10-25 | $15.00 | $49.32 | 2,600 | — | — |
| 2021-10-22 | $15.13 | $49.75 | 300 | — | — |
| 2021-10-21 | $15.23 | $50.08 | 500 | — | — |
| 2021-10-20 | $15.05 | $49.49 | 2,800 | — | — |
| 2021-10-19 | $15.09 | $49.62 | 600 | — | — |
| 2021-10-18 | $15.05 | $49.49 | 700 | — | — |
| 2021-10-15 | $15.10 | $49.65 | 800 | — | — |
| 2021-10-14 | $15.00 | $49.32 | 900 | — | — |
| 2021-10-13 | $14.96 | $49.19 | 400 | — | — |
| 2021-10-12 | $15.04 | $49.46 | 200 | — | — |
| 2021-10-11 | $15.04 | $49.46 | 4,000 | — | — |
| 2021-10-08 | $15.42 | $50.70 | 200 | — | — |
| 2021-10-07 | $15.16 | $49.85 | 2,500 | — | — |
| 2021-10-06 | $15.38 | $50.57 | 2,900 | — | — |
| 2021-10-05 | $15.18 | $49.92 | 2,300 | — | — |
| 2021-10-04 | $14.92 | $49.06 | 2,500 | — | — |
| 2021-10-01 | $14.92 | $49.06 | 5,200 | — | — |
| 2021-09-30 | $14.30 | $47.02 | 5,500 | — | — |
| 2021-09-29 | $14.83 | $48.76 | 1,500 | — | — |
| 2021-09-28 | $15.11 | $49.69 | 1,800 | — | — |
| 2021-09-27 | $14.82 | $48.73 | 8,200 | — | — |
| 2021-09-24 | $14.69 | $48.30 | 1,900 | — | — |
| 2021-09-23 | $14.51 | $47.71 | 6,300 | — | — |
| 2021-09-22 | $14.21 | $46.73 | 20,700 | — | — |
| 2021-09-21 | $14.91 | $49.03 | 7,200 | — | — |
| 2021-09-20 | $15.23 | $50.08 | 8,200 | — | — |
| 2021-09-17 | $14.99 | $49.29 | 15,400 | — | — |
| 2021-09-16 | $15.01 | $49.36 | 5,000 | — | — |
| 2021-09-15 | $15.00 | $49.32 | 700 | — | — |
| 2021-09-14 | $14.95 | $49.16 | 1,400 | — | — |
| 2021-09-13 | $14.91 | $49.03 | 1,800 | — | — |
| 2021-09-10 | $15.01 | $49.36 | 2,100 | — | — |
| 2021-09-09 | $15.23 | $50.08 | 8,000 | — | — |
| 2021-09-08 | $15.50 | $50.48 | 4,900 | — | — |
| 2021-09-07 | $15.49 | $50.45 | 1,700 | — | — |
| 2021-09-03 | $15.60 | $50.81 | 1,000 | — | — |
| 2021-09-02 | $15.68 | $51.07 | 11,500 | — | — |
| 2021-09-01 | $15.39 | $50.12 | 28,900 | — | — |
| 2021-08-31 | $15.15 | $49.34 | 16,300 | — | — |
| 2021-08-30 | $15.62 | $50.87 | 15,000 | — | — |
| 2021-08-27 | $15.79 | $51.43 | 6,400 | — | — |
| 2021-08-26 | $15.15 | $49.34 | 7,800 | — | — |
| 2021-08-25 | $15.10 | $49.18 | 6,000 | — | — |
| 2021-08-24 | $14.79 | $48.17 | 1,800 | — | — |
| 2021-08-23 | $14.39 | $46.87 | 2,100 | — | — |
| 2021-08-20 | $14.65 | $47.71 | 2,700 | — | — |
| 2021-08-19 | $14.37 | $46.80 | 7,300 | — | — |
| 2021-08-18 | $14.50 | $47.22 | 16,700 | — | — |
| 2021-08-17 | $14.31 | $46.61 | 1,000 | — | — |
| 2021-08-16 | $14.55 | $47.39 | 1,800 | — | — |
| 2021-08-13 | $14.40 | $46.90 | 4,100 | — | — |
| 2021-08-12 | $14.57 | $47.45 | 12,200 | — | — |
| 2021-08-11 | $14.22 | $46.31 | 51,100 | — | — |
| 2021-08-10 | $14.10 | $45.92 | 16,600 | — | — |
| 2021-08-09 | $14.06 | $45.79 | 10,500 | — | — |
| 2021-08-06 | $13.48 | $43.90 | 12,200 | — | — |
| 2021-08-05 | $13.34 | $43.45 | 22,300 | — | — |
| 2021-08-04 | $12.99 | $42.31 | 4,100 | — | — |
| 2021-08-03 | $12.98 | $42.27 | 15,200 | — | — |
| 2021-08-02 | $13.00 | $42.34 | 7,700 | — | — |
| 2021-07-30 | $13.00 | $42.34 | 11,200 | — | — |
| 2021-07-29 | $13.00 | $42.34 | 8,000 | — | — |
| 2021-07-28 | $13.00 | $42.34 | 1,100 | — | — |
| 2021-07-27 | $13.00 | $42.34 | 7,300 | — | — |
| 2021-07-26 | $12.92 | $42.08 | 5,600 | — | — |
| 2021-07-23 | $13.00 | $42.34 | 7,500 | — | — |
| 2021-07-22 | $12.99 | $42.31 | 2,700 | — | — |
| 2021-07-21 | $13.10 | $42.66 | 3,700 | — | — |
| 2021-07-20 | $12.90 | $42.01 | 12,000 | — | — |
| 2021-07-19 | $13.17 | $42.89 | 6,500 | — | — |
| 2021-07-16 | $13.03 | $42.44 | 11,200 | — | — |
| 2021-07-15 | $13.02 | $42.40 | 9,200 | — | — |
| 2021-07-14 | $13.50 | $43.97 | 19,900 | — | — |
| 2021-07-13 | $14.08 | $45.86 | 1,500 | — | — |
| 2021-07-12 | $14.11 | $45.95 | 7,500 | — | — |
| 2021-07-09 | $14.06 | $45.79 | 4,100 | — | — |
| 2021-07-08 | $14.11 | $45.95 | 2,200 | — | — |
| 2021-07-07 | $14.01 | $45.63 | 10,100 | — | — |
| 2021-07-06 | $14.40 | $46.90 | 1,700 | — | — |
| 2021-07-02 | $14.63 | $47.65 | 600 | — | — |
| 2021-07-01 | $14.29 | $46.54 | 4,600 | — | — |
| 2021-06-30 | $14.26 | $46.44 | 4,200 | — | — |
| 2021-06-29 | $14.55 | $47.39 | 1,300 | — | — |
| 2021-06-28 | $14.55 | $47.39 | 11,700 | — | — |
| 2021-06-25 | $14.92 | $48.59 | 23,000 | — | — |
| 2021-06-24 | $14.53 | $47.32 | 6,400 | — | — |
| 2021-06-23 | $14.63 | $47.65 | 10,400 | — | — |
| 2021-06-22 | $14.66 | $47.75 | 5,600 | — | — |
| 2021-06-21 | $14.57 | $47.45 | 11,400 | — | — |
| 2021-06-18 | $15.00 | $48.85 | 24,900 | — | — |
| 2021-06-17 | $14.70 | $47.88 | 8,600 | — | — |
| 2021-06-16 | $14.95 | $48.69 | 9,700 | — | — |
| 2021-06-15 | $14.98 | $48.79 | 1,600 | — | — |
| 2021-06-14 | $14.62 | $47.62 | 11,200 | — | — |
| 2021-06-11 | $15.06 | $49.05 | 5,500 | — | — |
| 2021-06-10 | $15.37 | $50.06 | 9,600 | — | — |
| 2021-06-09 | $15.44 | $50.29 | 4,300 | — | — |
| 2021-06-08 | $15.66 | $50.53 | 13,700 | — | — |
| 2021-06-07 | $15.36 | $49.56 | 10,400 | — | — |
| 2021-06-04 | $15.28 | $49.30 | 9,200 | — | — |
| 2021-06-03 | $15.17 | $48.95 | 14,900 | — | — |
| 2021-06-02 | $15.33 | $49.47 | 6,300 | — | — |
| 2021-06-01 | $15.19 | $49.01 | 7,100 | — | — |
| 2021-05-28 | $14.98 | $48.34 | 1,100 | — | — |
| 2021-05-27 | $14.95 | $48.24 | 3,000 | — | — |
| 2021-05-26 | $15.09 | $48.69 | 2,100 | — | — |
| 2021-05-25 | $15.15 | $48.88 | 1,800 | — | — |
| 2021-05-24 | $15.19 | $49.01 | 2,100 | — | — |
| 2021-05-21 | $15.25 | $49.21 | 1,600 | — | — |
| 2021-05-20 | $15.20 | $49.05 | 5,200 | — | — |
| 2021-05-19 | $15.11 | $48.76 | 1,100 | — | — |
| 2021-05-18 | $15.10 | $48.72 | 4,800 | — | — |
| 2021-05-17 | $15.07 | $48.63 | 1,400 | — | — |
| 2021-05-14 | $15.00 | $48.40 | 6,900 | — | — |
| 2021-05-13 | $14.88 | $48.01 | 4,100 | — | — |
| 2021-05-12 | $14.98 | $48.34 | 2,300 | — | — |
| 2021-05-11 | $14.95 | $48.24 | 1,900 | — | — |
| 2021-05-10 | $14.96 | $48.27 | 8,300 | — | — |
| 2021-05-07 | $15.12 | $48.79 | 800 | — | — |
| 2021-05-06 | $15.01 | $48.43 | 6,100 | — | — |
| 2021-05-05 | $15.07 | $48.63 | 3,100 | — | — |
| 2021-05-04 | $14.95 | $48.24 | 1,900 | — | — |
| 2021-05-03 | $14.94 | $48.21 | 6,000 | — | — |
| 2021-04-30 | $15.00 | $48.40 | 6,700 | — | — |
| 2021-04-29 | $15.30 | $49.37 | 800 | — | — |
| 2021-04-28 | $15.23 | $49.14 | 2,300 | — | — |
| 2021-04-27 | $15.32 | $49.43 | 1,300 | — | — |
| 2021-04-26 | $15.50 | $50.01 | 1,300 | — | — |
| 2021-04-23 | $15.27 | $49.27 | 10,500 | — | — |
| 2021-04-22 | $14.76 | $47.63 | 3,400 | — | — |
| 2021-04-21 | $15.00 | $48.40 | 600 | — | — |
| 2021-04-20 | $14.95 | $48.24 | 6,300 | — | — |
| 2021-04-19 | $14.80 | $47.76 | 1,000 | — | — |
| 2021-04-16 | $14.77 | $47.66 | 9,100 | — | — |
| 2021-04-15 | $14.66 | $47.30 | 800 | — | — |
| 2021-04-14 | $14.67 | $47.34 | 2,300 | — | — |
| 2021-04-13 | $14.70 | $47.43 | 1,200 | — | — |
| 2021-04-12 | $14.84 | $47.88 | 1,500 | — | — |
| 2021-04-09 | $14.58 | $47.05 | 600 | — | — |
| 2021-04-08 | $14.53 | $46.88 | 400 | — | — |
| 2021-04-07 | $14.83 | $47.85 | 4,300 | — | — |
| 2021-04-06 | $14.87 | $47.98 | 3,700 | — | — |
| 2021-04-05 | $14.76 | $47.63 | 9,400 | — | — |
| 2021-04-01 | $14.49 | $46.75 | 6,600 | — | — |
| 2021-03-31 | $14.32 | $46.21 | 12,700 | — | — |
| 2021-03-30 | $14.68 | $47.37 | 19,200 | — | — |
| 2021-03-29 | $14.50 | $46.79 | 11,300 | — | — |
| 2021-03-26 | $14.32 | $46.21 | 2,800 | — | — |
| 2021-03-25 | $14.24 | $45.95 | 3,500 | — | — |
| 2021-03-24 | $14.32 | $46.21 | 5,000 | — | — |
| 2021-03-23 | $14.10 | $45.50 | 6,300 | — | — |
| 2021-03-22 | $14.25 | $45.98 | 4,700 | — | — |
| 2021-03-19 | $14.45 | $46.63 | 6,200 | — | — |
| 2021-03-18 | $13.80 | $44.53 | 6,000 | — | — |
| 2021-03-17 | $14.07 | $45.40 | 7,600 | — | — |
| 2021-03-16 | $13.85 | $44.69 | 5,300 | — | — |
| 2021-03-15 | $14.29 | $46.11 | 8,500 | — | — |
| 2021-03-12 | $14.75 | $47.59 | 1,100 | — | — |
| 2021-03-11 | $14.65 | $47.27 | 9,200 | — | — |
| 2021-03-10 | $15.00 | $48.40 | 11,400 | — | — |
| 2021-03-09 | $14.91 | $48.11 | 12,100 | — | — |
| 2021-03-08 | $15.88 | $50.46 | 29,100 | — | — |
| 2021-03-05 | $15.00 | $47.66 | 27,100 | — | — |
| 2021-03-04 | $14.84 | $47.15 | 8,500 | — | — |
| 2021-03-03 | $14.65 | $46.55 | 15,400 | — | — |
| 2021-03-02 | $14.74 | $46.83 | 4,900 | — | — |
| 2021-03-01 | $14.50 | $46.07 | 5,600 | — | — |
| 2021-02-26 | $14.50 | $46.07 | 4,700 | — | — |
| 2021-02-25 | $14.33 | $45.53 | 9,600 | — | — |
| 2021-02-24 | $14.45 | $45.91 | 8,100 | — | — |
| 2021-02-23 | $14.44 | $45.88 | 16,800 | — | — |
| 2021-02-22 | $14.41 | $45.79 | 12,200 | — | — |
| 2021-02-19 | $13.76 | $43.72 | 26,000 | — | — |
| 2021-02-18 | $13.00 | $41.31 | 9,000 | — | — |
| 2021-02-17 | $12.75 | $40.51 | 3,100 | — | — |
| 2021-02-16 | $12.90 | $40.99 | 15,400 | — | — |
| 2021-02-12 | $13.02 | $41.37 | 1,800 | — | — |
| 2021-02-11 | $12.98 | $41.24 | 11,800 | — | — |
| 2021-02-10 | $12.81 | $40.70 | 3,100 | — | — |
| 2021-02-09 | $12.76 | $40.54 | 7,100 | — | — |
| 2021-02-08 | $12.80 | $40.67 | 7,100 | — | — |
| 2021-02-05 | $12.80 | $40.67 | 6,000 | — | — |
| 2021-02-04 | $12.75 | $40.51 | 6,300 | — | — |
| 2021-02-03 | $12.90 | $40.99 | 34,000 | — | — |
| 2021-02-02 | $13.11 | $41.65 | 3,000 | — | — |
| 2021-02-01 | $13.43 | $42.67 | 2,800 | — | — |
| 2021-01-29 | $13.09 | $41.59 | 4,500 | — | — |
| 2021-01-28 | $13.13 | $41.72 | 15,900 | — | — |
| 2021-01-27 | $13.86 | $44.04 | 3,100 | — | — |
| 2021-01-26 | $13.80 | $43.85 | 4,400 | — | — |
| 2021-01-25 | $14.00 | $44.48 | 4,600 | — | — |
| 2021-01-22 | $14.07 | $44.70 | 4,000 | — | — |
| 2021-01-21 | $13.98 | $44.42 | 6,200 | — | — |
| 2021-01-20 | $13.70 | $43.53 | 2,000 | — | — |
| 2021-01-19 | $14.00 | $44.48 | 9,600 | — | — |
| 2021-01-15 | $13.25 | $42.10 | 3,200 | — | — |
| 2021-01-14 | $13.20 | $41.94 | 2,600 | — | — |
| 2021-01-13 | $13.19 | $41.91 | 700 | — | — |
| 2021-01-12 | $13.07 | $41.53 | 3,600 | — | — |
| 2021-01-11 | $13.02 | $41.37 | 5,400 | — | — |
| 2021-01-08 | $12.81 | $40.70 | 12,600 | — | — |
| 2021-01-07 | $13.31 | $42.29 | 1,000 | — | — |
| 2021-01-06 | $13.12 | $41.69 | 3,800 | — | — |
| 2021-01-05 | $13.32 | $42.32 | 3,500 | — | — |
| 2021-01-04 | $13.01 | $41.34 | 4,300 | — | — |