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
- 1993-06-10 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 | $13.91 | $76.09 | 65,400 | — | — |
| 2021-12-30 | $13.83 | $75.65 | 77,100 | — | — |
| 2021-12-29 | $13.63 | $74.56 | 107,900 | — | — |
| 2021-12-28 | $13.46 | $73.63 | 61,000 | — | — |
| 2021-12-27 | $13.38 | $73.19 | 48,600 | — | — |
| 2021-12-23 | $13.35 | $73.03 | 67,900 | — | — |
| 2021-12-22 | $13.32 | $72.86 | 86,800 | — | — |
| 2021-12-21 | $13.29 | $72.70 | 75,800 | — | — |
| 2021-12-20 | $13.37 | $73.13 | 58,700 | — | — |
| 2021-12-17 | $13.35 | $73.03 | 41,300 | — | — |
| 2021-12-16 | $13.36 | $73.08 | 99,300 | — | — |
| 2021-12-15 | $13.35 | $73.03 | 70,100 | — | — |
| 2021-12-14 | $13.39 | $73.24 | 46,200 | — | — |
| 2021-12-13 | $13.49 | $73.79 | 94,100 | — | — |
| 2021-12-10 | $13.57 | $73.98 | 78,400 | — | — |
| 2021-12-09 | $13.46 | $73.38 | 79,400 | — | — |
| 2021-12-08 | $13.43 | $73.21 | 110,400 | — | — |
| 2021-12-07 | $13.40 | $73.05 | 109,200 | — | — |
| 2021-12-06 | $13.38 | $72.94 | 81,400 | — | — |
| 2021-12-03 | $13.75 | $74.96 | 41,500 | — | — |
| 2021-12-02 | $13.84 | $75.45 | 40,500 | — | — |
| 2021-12-01 | $13.99 | $76.27 | 30,800 | — | — |
| 2021-11-30 | $13.98 | $76.21 | 38,200 | — | — |
| 2021-11-29 | $13.93 | $75.94 | 34,600 | — | — |
| 2021-11-26 | $13.86 | $75.56 | 14,600 | — | — |
| 2021-11-24 | $13.91 | $75.83 | 38,600 | — | — |
| 2021-11-23 | $13.97 | $76.16 | 41,700 | — | — |
| 2021-11-22 | $14.10 | $76.87 | 21,600 | — | — |
| 2021-11-19 | $14.10 | $76.87 | 63,600 | — | — |
| 2021-11-18 | $14.18 | $77.30 | 34,500 | — | — |
| 2021-11-17 | $14.28 | $77.85 | 65,600 | — | — |
| 2021-11-16 | $14.18 | $77.30 | 34,600 | — | — |
| 2021-11-15 | $14.34 | $78.17 | 52,400 | — | — |
| 2021-11-12 | $14.37 | $78.34 | 38,000 | — | — |
| 2021-11-11 | $14.39 | $78.19 | 37,400 | — | — |
| 2021-11-10 | $14.28 | $77.59 | 68,400 | — | — |
| 2021-11-09 | $14.26 | $77.48 | 49,500 | — | — |
| 2021-11-08 | $14.24 | $77.37 | 48,300 | — | — |
| 2021-11-05 | $14.18 | $77.04 | 65,300 | — | — |
| 2021-11-04 | $14.08 | $76.50 | 42,700 | — | — |
| 2021-11-03 | $13.98 | $75.96 | 65,900 | — | — |
| 2021-11-02 | $14.03 | $76.23 | 52,900 | — | — |
| 2021-11-01 | $13.99 | $76.01 | 95,300 | — | — |
| 2021-10-29 | $13.98 | $75.96 | 119,000 | — | — |
| 2021-10-28 | $13.87 | $75.36 | 98,700 | — | — |
| 2021-10-27 | $13.67 | $74.27 | 67,900 | — | — |
| 2021-10-26 | $13.29 | $72.21 | 39,600 | — | — |
| 2021-10-25 | $13.23 | $71.88 | 70,200 | — | — |
| 2021-10-22 | $13.10 | $71.18 | 54,800 | — | — |
| 2021-10-21 | $13.20 | $71.72 | 58,600 | — | — |
| 2021-10-20 | $13.26 | $72.05 | 50,100 | — | — |
| 2021-10-19 | $13.26 | $72.05 | 65,700 | — | — |
| 2021-10-18 | $13.26 | $72.05 | 87,800 | — | — |
| 2021-10-15 | $13.30 | $72.26 | 84,700 | — | — |
| 2021-10-14 | $13.36 | $72.59 | 60,300 | — | — |
| 2021-10-13 | $13.40 | $72.81 | 48,300 | — | — |
| 2021-10-12 | $13.32 | $72.11 | 93,100 | — | — |
| 2021-10-11 | $13.40 | $72.54 | 84,600 | — | — |
| 2021-10-08 | $13.46 | $72.87 | 51,300 | — | — |
| 2021-10-07 | $13.53 | $73.25 | 34,000 | — | — |
| 2021-10-06 | $13.50 | $73.09 | 85,900 | — | — |
| 2021-10-05 | $13.59 | $73.57 | 80,700 | — | — |
| 2021-10-04 | $13.64 | $73.84 | 19,400 | — | — |
| 2021-10-01 | $13.72 | $74.28 | 33,800 | — | — |
| 2021-09-30 | $13.80 | $74.71 | 53,800 | — | — |
| 2021-09-29 | $13.75 | $74.44 | 80,500 | — | — |
| 2021-09-28 | $13.70 | $74.17 | 73,600 | — | — |
| 2021-09-27 | $13.80 | $74.71 | 30,100 | — | — |
| 2021-09-24 | $13.91 | $75.31 | 75,500 | — | — |
| 2021-09-23 | $13.98 | $75.68 | 71,100 | — | — |
| 2021-09-22 | $14.11 | $76.39 | 46,400 | — | — |
| 2021-09-21 | $14.14 | $76.55 | 36,100 | — | — |
| 2021-09-20 | $14.12 | $76.44 | 57,500 | — | — |
| 2021-09-17 | $14.28 | $77.31 | 39,300 | — | — |
| 2021-09-16 | $14.26 | $77.20 | 81,800 | — | — |
| 2021-09-15 | $14.28 | $77.31 | 118,300 | — | — |
| 2021-09-14 | $14.23 | $77.04 | 93,500 | — | — |
| 2021-09-13 | $14.05 | $76.06 | 42,200 | — | — |
| 2021-09-10 | $14.02 | $75.64 | 38,700 | — | — |
| 2021-09-09 | $14.00 | $75.53 | 52,000 | — | — |
| 2021-09-08 | $13.83 | $74.62 | 37,300 | — | — |
| 2021-09-07 | $13.81 | $74.51 | 77,500 | — | — |
| 2021-09-03 | $13.88 | $74.89 | 87,300 | — | — |
| 2021-09-02 | $13.97 | $75.37 | 119,100 | — | — |
| 2021-09-01 | $14.03 | $75.70 | 49,200 | — | — |
| 2021-08-31 | $14.01 | $75.59 | 70,900 | — | — |
| 2021-08-30 | $14.07 | $75.91 | 52,000 | — | — |
| 2021-08-27 | $14.06 | $75.86 | 42,900 | — | — |
| 2021-08-26 | $14.06 | $75.86 | 29,000 | — | — |
| 2021-08-25 | $14.06 | $75.86 | 38,500 | — | — |
| 2021-08-24 | $14.08 | $75.96 | 61,600 | — | — |
| 2021-08-23 | $14.08 | $75.96 | 36,200 | — | — |
| 2021-08-20 | $14.11 | $76.13 | 55,500 | — | — |
| 2021-08-19 | $14.06 | $75.86 | 86,700 | — | — |
| 2021-08-18 | $14.09 | $76.02 | 60,200 | — | — |
| 2021-08-17 | $14.10 | $76.07 | 79,000 | — | — |
| 2021-08-16 | $14.11 | $76.13 | 77,400 | — | — |
| 2021-08-13 | $14.13 | $76.23 | 85,000 | — | — |
| 2021-08-12 | $14.33 | $77.05 | 41,300 | — | — |
| 2021-08-11 | $14.37 | $77.27 | 67,300 | — | — |
| 2021-08-10 | $14.27 | $76.73 | 46,900 | — | — |
| 2021-08-09 | $14.20 | $76.36 | 65,700 | — | — |
| 2021-08-06 | $14.13 | $75.98 | 55,500 | — | — |
| 2021-08-05 | $14.15 | $76.09 | 58,200 | — | — |
| 2021-08-04 | $14.15 | $76.09 | 44,000 | — | — |
| 2021-08-03 | $14.15 | $76.09 | 36,300 | — | — |
| 2021-08-02 | $14.18 | $76.25 | 32,100 | — | — |
| 2021-07-30 | $14.21 | $76.41 | 39,100 | — | — |
| 2021-07-29 | $14.20 | $76.36 | 45,800 | — | — |
| 2021-07-28 | $14.10 | $75.82 | 41,000 | — | — |
| 2021-07-27 | $14.00 | $75.28 | 66,600 | — | — |
| 2021-07-26 | $14.02 | $75.39 | 26,100 | — | — |
| 2021-07-23 | $14.02 | $75.39 | 42,900 | — | — |
| 2021-07-22 | $14.01 | $75.33 | 45,000 | — | — |
| 2021-07-21 | $14.10 | $75.82 | 42,300 | — | — |
| 2021-07-20 | $14.10 | $75.82 | 80,800 | — | — |
| 2021-07-19 | $13.97 | $75.12 | 37,200 | — | — |
| 2021-07-16 | $13.96 | $75.07 | 50,000 | — | — |
| 2021-07-15 | $14.07 | $75.66 | 42,100 | — | — |
| 2021-07-14 | $14.15 | $76.09 | 56,500 | — | — |
| 2021-07-13 | $14.01 | $75.33 | 78,400 | — | — |
| 2021-07-12 | $14.10 | $75.56 | 44,400 | — | — |
| 2021-07-09 | $14.03 | $75.18 | 31,600 | — | — |
| 2021-07-08 | $14.06 | $75.35 | 63,000 | — | — |
| 2021-07-07 | $13.98 | $74.92 | 23,200 | — | — |
| 2021-07-06 | $13.95 | $74.76 | 60,500 | — | — |
| 2021-07-02 | $13.98 | $74.92 | 23,600 | — | — |
| 2021-07-01 | $13.97 | $74.86 | 40,900 | — | — |
| 2021-06-30 | $13.91 | $74.54 | 37,900 | — | — |
| 2021-06-29 | $13.87 | $74.33 | 50,400 | — | — |
| 2021-06-28 | $13.90 | $74.49 | 47,900 | — | — |
| 2021-06-25 | $13.84 | $74.17 | 39,800 | — | — |
| 2021-06-24 | $13.81 | $74.01 | 35,600 | — | — |
| 2021-06-23 | $13.72 | $73.52 | 49,600 | — | — |
| 2021-06-22 | $13.80 | $73.95 | 80,500 | — | — |
| 2021-06-21 | $13.72 | $73.52 | 75,800 | — | — |
| 2021-06-18 | $13.64 | $73.09 | 36,000 | — | — |
| 2021-06-17 | $13.61 | $72.93 | 86,600 | — | — |
| 2021-06-16 | $13.75 | $73.68 | 83,000 | — | — |
| 2021-06-15 | $13.71 | $73.47 | 66,000 | — | — |
| 2021-06-14 | $13.65 | $73.15 | 93,700 | — | — |
| 2021-06-11 | $13.78 | $73.85 | 52,400 | — | — |
| 2021-06-10 | $13.83 | $73.86 | 57,900 | — | — |
| 2021-06-09 | $13.82 | $73.80 | 88,100 | — | — |
| 2021-06-08 | $13.72 | $73.27 | 46,100 | — | — |
| 2021-06-07 | $13.71 | $73.21 | 70,600 | — | — |
| 2021-06-04 | $13.71 | $73.21 | 65,300 | — | — |
| 2021-06-03 | $13.67 | $73.00 | 46,300 | — | — |
| 2021-06-02 | $13.71 | $73.21 | 98,600 | — | — |
| 2021-06-01 | $13.72 | $73.27 | 57,400 | — | — |
| 2021-05-28 | $13.66 | $72.95 | 100,000 | — | — |
| 2021-05-27 | $13.54 | $72.31 | 62,200 | — | — |
| 2021-05-26 | $13.49 | $72.04 | 55,300 | — | — |
| 2021-05-25 | $13.37 | $71.40 | 36,700 | — | — |
| 2021-05-24 | $13.35 | $71.29 | 62,700 | — | — |
| 2021-05-21 | $13.30 | $71.03 | 100,200 | — | — |
| 2021-05-20 | $13.32 | $71.13 | 45,600 | — | — |
| 2021-05-19 | $13.31 | $71.08 | 83,800 | — | — |
| 2021-05-18 | $13.35 | $71.29 | 76,800 | — | — |
| 2021-05-17 | $13.33 | $71.19 | 72,700 | — | — |
| 2021-05-14 | $13.32 | $71.13 | 50,200 | — | — |
| 2021-05-13 | $13.32 | $70.88 | 60,200 | — | — |
| 2021-05-12 | $13.33 | $70.93 | 85,500 | — | — |
| 2021-05-11 | $13.34 | $70.98 | 81,500 | — | — |
| 2021-05-10 | $13.34 | $70.98 | 78,700 | — | — |
| 2021-05-07 | $13.19 | $70.18 | 37,500 | — | — |
| 2021-05-06 | $13.15 | $69.97 | 79,300 | — | — |
| 2021-05-05 | $13.16 | $70.02 | 113,700 | — | — |
| 2021-05-04 | $13.07 | $69.55 | 60,800 | — | — |
| 2021-05-03 | $12.98 | $69.07 | 61,700 | — | — |
| 2021-04-30 | $12.95 | $68.91 | 97,200 | — | — |
| 2021-04-29 | $12.89 | $68.59 | 120,800 | — | — |
| 2021-04-28 | $12.87 | $68.48 | 120,100 | — | — |
| 2021-04-27 | $12.87 | $68.48 | 217,500 | — | — |
| 2021-04-26 | $12.96 | $68.96 | 98,300 | — | — |
| 2021-04-23 | $12.95 | $68.91 | 164,300 | — | — |
| 2021-04-22 | $12.93 | $68.80 | 88,500 | — | — |
| 2021-04-21 | $13.03 | $69.33 | 51,300 | — | — |
| 2021-04-20 | $13.03 | $69.33 | 55,800 | — | — |
| 2021-04-19 | $13.12 | $69.81 | 49,200 | — | — |
| 2021-04-16 | $13.19 | $70.18 | 32,800 | — | — |
| 2021-04-15 | $13.19 | $70.18 | 23,600 | — | — |
| 2021-04-14 | $13.14 | $69.92 | 77,300 | — | — |
| 2021-04-13 | $13.05 | $69.44 | 87,700 | — | — |
| 2021-04-12 | $13.01 | $68.97 | 58,700 | — | — |
| 2021-04-09 | $12.97 | $68.76 | 30,100 | — | — |
| 2021-04-08 | $12.90 | $68.39 | 84,400 | — | — |
| 2021-04-07 | $12.90 | $68.39 | 32,500 | — | — |
| 2021-04-06 | $12.90 | $68.39 | 88,700 | — | — |
| 2021-04-05 | $12.87 | $68.23 | 41,700 | — | — |
| 2021-04-01 | $12.85 | $68.12 | 44,500 | — | — |
| 2021-03-31 | $12.79 | $67.80 | 60,400 | — | — |
| 2021-03-30 | $12.69 | $67.27 | 70,300 | — | — |
| 2021-03-29 | $12.64 | $67.01 | 64,100 | — | — |
| 2021-03-26 | $12.63 | $66.96 | 49,500 | — | — |
| 2021-03-25 | $12.67 | $67.17 | 22,400 | — | — |
| 2021-03-24 | $12.65 | $67.06 | 45,300 | — | — |
| 2021-03-23 | $12.65 | $67.06 | 27,300 | — | — |
| 2021-03-22 | $12.67 | $67.17 | 61,100 | — | — |
| 2021-03-19 | $12.69 | $67.27 | 42,500 | — | — |
| 2021-03-18 | $12.67 | $67.17 | 40,200 | — | — |
| 2021-03-17 | $12.69 | $67.27 | 32,700 | — | — |
| 2021-03-16 | $12.69 | $67.27 | 43,600 | — | — |
| 2021-03-15 | $12.75 | $67.59 | 42,400 | — | — |
| 2021-03-12 | $12.72 | $67.43 | 82,100 | — | — |
| 2021-03-11 | $12.82 | $67.71 | 36,100 | — | — |
| 2021-03-10 | $12.79 | $67.55 | 82,700 | — | — |
| 2021-03-09 | $12.78 | $67.50 | 76,300 | — | — |
| 2021-03-08 | $12.64 | $66.76 | 117,100 | — | — |
| 2021-03-05 | $12.78 | $67.50 | 46,700 | — | — |
| 2021-03-04 | $12.79 | $67.55 | 43,300 | — | — |
| 2021-03-03 | $12.89 | $68.08 | 44,300 | — | — |
| 2021-03-02 | $12.88 | $68.03 | 35,200 | — | — |
| 2021-03-01 | $12.84 | $67.81 | 94,300 | — | — |
| 2021-02-26 | $12.86 | $67.92 | 120,100 | — | — |
| 2021-02-25 | $12.59 | $66.49 | 125,700 | — | — |
| 2021-02-24 | $12.80 | $67.60 | 124,400 | — | — |
| 2021-02-23 | $12.76 | $67.39 | 125,500 | — | — |
| 2021-02-22 | $12.82 | $67.71 | 176,800 | — | — |
| 2021-02-19 | $12.92 | $68.24 | 82,200 | — | — |
| 2021-02-18 | $13.00 | $68.66 | 113,200 | — | — |
| 2021-02-17 | $13.14 | $69.40 | 47,700 | — | — |
| 2021-02-16 | $13.20 | $69.72 | 140,000 | — | — |
| 2021-02-12 | $13.37 | $70.61 | 33,100 | — | — |
| 2021-02-11 | $13.45 | $71.04 | 34,900 | — | — |
| 2021-02-10 | $13.48 | $70.94 | 55,100 | — | — |
| 2021-02-09 | $13.43 | $70.68 | 71,100 | — | — |
| 2021-02-08 | $13.35 | $70.26 | 50,100 | — | — |
| 2021-02-05 | $13.30 | $69.99 | 181,900 | — | — |
| 2021-02-04 | $13.10 | $68.94 | 63,400 | — | — |
| 2021-02-03 | $13.13 | $69.10 | 56,400 | — | — |
| 2021-02-02 | $13.09 | $68.89 | 38,500 | — | — |
| 2021-02-01 | $13.01 | $68.47 | 63,000 | — | — |
| 2021-01-29 | $13.08 | $68.84 | 60,200 | — | — |
| 2021-01-28 | $13.12 | $69.05 | 72,200 | — | — |
| 2021-01-27 | $13.16 | $69.26 | 97,800 | — | — |
| 2021-01-26 | $13.15 | $69.20 | 62,000 | — | — |
| 2021-01-25 | $13.15 | $69.20 | 44,900 | — | — |
| 2021-01-22 | $13.21 | $69.52 | 30,500 | — | — |
| 2021-01-21 | $13.10 | $68.94 | 59,000 | — | — |
| 2021-01-20 | $13.07 | $68.78 | 40,000 | — | — |
| 2021-01-19 | $13.05 | $68.68 | 36,600 | — | — |
| 2021-01-15 | $13.03 | $68.57 | 38,500 | — | — |
| 2021-01-14 | $12.97 | $68.26 | 67,400 | — | — |
| 2021-01-13 | $12.91 | $67.69 | 63,200 | — | — |
| 2021-01-12 | $12.99 | $68.11 | 54,200 | — | — |
| 2021-01-11 | $12.98 | $68.06 | 69,900 | — | — |
| 2021-01-08 | $12.99 | $68.11 | 42,300 | — | — |
| 2021-01-07 | $12.97 | $68.00 | 47,400 | — | — |
| 2021-01-06 | $13.00 | $68.16 | 55,200 | — | — |
| 2021-01-05 | $13.12 | $68.79 | 50,400 | — | — |
| 2021-01-04 | $13.16 | $69.00 | 78,700 | — | — |