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
- 1993-10-14 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 | $12.18 | $74.21 | 96,400 | — | — |
| 2021-12-30 | $12.26 | $74.70 | 73,500 | — | — |
| 2021-12-29 | $12.23 | $74.52 | 69,800 | — | — |
| 2021-12-28 | $12.21 | $74.40 | 39,200 | — | — |
| 2021-12-27 | $12.23 | $74.52 | 36,600 | — | — |
| 2021-12-23 | $12.33 | $75.13 | 50,600 | — | — |
| 2021-12-22 | $12.26 | $74.70 | 143,800 | — | — |
| 2021-12-21 | $12.31 | $75.01 | 32,900 | — | — |
| 2021-12-20 | $12.35 | $75.25 | 58,500 | — | — |
| 2021-12-17 | $12.39 | $75.49 | 46,700 | — | — |
| 2021-12-16 | $12.37 | $75.37 | 85,000 | — | — |
| 2021-12-15 | $12.39 | $75.49 | 28,400 | — | — |
| 2021-12-14 | $12.43 | $75.74 | 92,100 | — | — |
| 2021-12-13 | $12.33 | $75.13 | 93,100 | — | — |
| 2021-12-10 | $12.30 | $74.66 | 52,800 | — | — |
| 2021-12-09 | $12.21 | $74.11 | 38,000 | — | — |
| 2021-12-08 | $12.22 | $74.17 | 67,900 | — | — |
| 2021-12-07 | $12.07 | $73.26 | 44,400 | — | — |
| 2021-12-06 | $12.06 | $73.20 | 46,200 | — | — |
| 2021-12-03 | $12.08 | $73.32 | 44,000 | — | — |
| 2021-12-02 | $12.06 | $73.20 | 39,300 | — | — |
| 2021-12-01 | $12.12 | $73.57 | 32,300 | — | — |
| 2021-11-30 | $12.10 | $73.45 | 47,000 | — | — |
| 2021-11-29 | $12.09 | $73.38 | 30,600 | — | — |
| 2021-11-26 | $11.90 | $72.23 | 24,100 | — | — |
| 2021-11-24 | $11.96 | $72.60 | 46,000 | — | — |
| 2021-11-23 | $11.99 | $72.78 | 26,900 | — | — |
| 2021-11-22 | $12.05 | $73.14 | 27,100 | — | — |
| 2021-11-19 | $12.07 | $73.26 | 27,200 | — | — |
| 2021-11-18 | $12.10 | $73.45 | 18,000 | — | — |
| 2021-11-17 | $12.09 | $73.38 | 51,700 | — | — |
| 2021-11-16 | $12.12 | $73.57 | 26,400 | — | — |
| 2021-11-15 | $12.18 | $73.93 | 44,000 | — | — |
| 2021-11-12 | $12.14 | $73.69 | 26,300 | — | — |
| 2021-11-11 | $12.17 | $73.57 | 30,100 | — | — |
| 2021-11-10 | $12.13 | $73.33 | 72,400 | — | — |
| 2021-11-09 | $12.16 | $73.51 | 55,400 | — | — |
| 2021-11-08 | $12.08 | $73.03 | 112,500 | — | — |
| 2021-11-05 | $12.09 | $73.09 | 104,700 | — | — |
| 2021-11-04 | $12.12 | $73.27 | 72,600 | — | — |
| 2021-11-03 | $12.16 | $73.51 | 49,300 | — | — |
| 2021-11-02 | $12.25 | $74.06 | 69,900 | — | — |
| 2021-11-01 | $12.10 | $73.15 | 97,300 | — | — |
| 2021-10-29 | $12.03 | $72.73 | 99,700 | — | — |
| 2021-10-28 | $11.79 | $71.28 | 81,700 | — | — |
| 2021-10-27 | $11.81 | $71.40 | 122,200 | — | — |
| 2021-10-26 | $11.93 | $72.12 | 140,500 | — | — |
| 2021-10-25 | $11.96 | $72.30 | 121,000 | — | — |
| 2021-10-22 | $12.24 | $74.00 | 114,100 | — | — |
| 2021-10-21 | $12.15 | $73.45 | 95,200 | — | — |
| 2021-10-20 | $12.27 | $74.18 | 49,200 | — | — |
| 2021-10-19 | $12.26 | $74.12 | 47,500 | — | — |
| 2021-10-18 | $12.26 | $74.12 | 23,600 | — | — |
| 2021-10-15 | $12.33 | $74.54 | 74,300 | — | — |
| 2021-10-14 | $12.36 | $74.72 | 79,400 | — | — |
| 2021-10-13 | $12.32 | $74.48 | 43,000 | — | — |
| 2021-10-12 | $12.24 | $73.70 | 57,100 | — | — |
| 2021-10-11 | $12.25 | $73.76 | 97,000 | — | — |
| 2021-10-08 | $12.20 | $73.46 | 54,700 | — | — |
| 2021-10-07 | $12.21 | $73.52 | 57,300 | — | — |
| 2021-10-06 | $12.33 | $74.24 | 44,100 | — | — |
| 2021-10-05 | $12.35 | $74.36 | 69,000 | — | — |
| 2021-10-04 | $12.47 | $75.08 | 33,100 | — | — |
| 2021-10-01 | $12.45 | $74.96 | 93,100 | — | — |
| 2021-09-30 | $12.45 | $74.96 | 84,000 | — | — |
| 2021-09-29 | $12.57 | $75.69 | 38,600 | — | — |
| 2021-09-28 | $12.51 | $75.33 | 166,900 | — | — |
| 2021-09-27 | $12.63 | $76.05 | 129,400 | — | — |
| 2021-09-24 | $12.68 | $76.35 | 78,400 | — | — |
| 2021-09-23 | $12.65 | $76.17 | 55,800 | — | — |
| 2021-09-22 | $12.67 | $76.29 | 65,700 | — | — |
| 2021-09-21 | $12.69 | $76.41 | 39,700 | — | — |
| 2021-09-20 | $12.67 | $76.29 | 87,100 | — | — |
| 2021-09-17 | $12.67 | $76.29 | 155,800 | — | — |
| 2021-09-16 | $12.74 | $76.71 | 64,300 | — | — |
| 2021-09-15 | $12.87 | $77.49 | 116,700 | — | — |
| 2021-09-14 | $12.68 | $76.35 | 51,100 | — | — |
| 2021-09-13 | $12.64 | $76.11 | 120,300 | — | — |
| 2021-09-10 | $12.75 | $76.48 | 104,200 | — | — |
| 2021-09-09 | $12.56 | $75.34 | 61,200 | — | — |
| 2021-09-08 | $12.74 | $76.42 | 61,800 | — | — |
| 2021-09-07 | $12.69 | $76.12 | 114,900 | — | — |
| 2021-09-03 | $12.61 | $75.64 | 67,900 | — | — |
| 2021-09-02 | $12.64 | $75.82 | 45,500 | — | — |
| 2021-09-01 | $12.73 | $76.36 | 65,500 | — | — |
| 2021-08-31 | $12.71 | $76.24 | 78,400 | — | — |
| 2021-08-30 | $12.75 | $76.48 | 52,600 | — | — |
| 2021-08-27 | $12.75 | $76.48 | 36,400 | — | — |
| 2021-08-26 | $12.71 | $76.24 | 66,300 | — | — |
| 2021-08-25 | $12.69 | $76.12 | 47,400 | — | — |
| 2021-08-24 | $12.67 | $76.00 | 99,600 | — | — |
| 2021-08-23 | $12.58 | $75.46 | 57,800 | — | — |
| 2021-08-20 | $12.59 | $75.52 | 49,200 | — | — |
| 2021-08-19 | $12.46 | $74.74 | 68,900 | — | — |
| 2021-08-18 | $12.47 | $74.80 | 26,100 | — | — |
| 2021-08-17 | $12.44 | $74.62 | 42,300 | — | — |
| 2021-08-16 | $12.25 | $73.48 | 66,700 | — | — |
| 2021-08-13 | $12.27 | $73.60 | 75,500 | — | — |
| 2021-08-12 | $12.34 | $73.72 | 87,000 | — | — |
| 2021-08-11 | $12.37 | $73.90 | 86,100 | — | — |
| 2021-08-10 | $12.45 | $74.38 | 91,600 | — | — |
| 2021-08-09 | $12.35 | $73.78 | 51,900 | — | — |
| 2021-08-06 | $12.34 | $73.72 | 38,300 | — | — |
| 2021-08-05 | $12.31 | $73.54 | 42,700 | — | — |
| 2021-08-04 | $12.36 | $73.84 | 41,500 | — | — |
| 2021-08-03 | $12.35 | $73.78 | 72,000 | — | — |
| 2021-08-02 | $12.28 | $73.36 | 92,500 | — | — |
| 2021-07-30 | $12.35 | $73.78 | 63,200 | — | — |
| 2021-07-29 | $12.30 | $73.48 | 72,500 | — | — |
| 2021-07-28 | $12.31 | $73.54 | 58,000 | — | — |
| 2021-07-27 | $12.24 | $73.12 | 117,400 | — | — |
| 2021-07-26 | $12.14 | $72.53 | 120,600 | — | — |
| 2021-07-23 | $12.09 | $72.23 | 96,400 | — | — |
| 2021-07-22 | $11.97 | $71.51 | 98,800 | — | — |
| 2021-07-21 | $12.02 | $71.81 | 93,100 | — | — |
| 2021-07-20 | $12.08 | $72.17 | 96,300 | — | — |
| 2021-07-19 | $12.05 | $71.99 | 90,100 | — | — |
| 2021-07-16 | $12.11 | $72.35 | 120,100 | — | — |
| 2021-07-15 | $12.19 | $72.83 | 142,900 | — | — |
| 2021-07-14 | $12.28 | $73.36 | 108,000 | — | — |
| 2021-07-13 | $12.34 | $73.72 | 41,500 | — | — |
| 2021-07-12 | $12.46 | $74.15 | 60,800 | — | — |
| 2021-07-09 | $12.46 | $74.15 | 41,700 | — | — |
| 2021-07-08 | $12.43 | $73.97 | 17,500 | — | — |
| 2021-07-07 | $12.36 | $73.55 | 86,400 | — | — |
| 2021-07-06 | $12.33 | $73.37 | 78,900 | — | — |
| 2021-07-02 | $12.38 | $73.67 | 55,200 | — | — |
| 2021-07-01 | $12.38 | $73.67 | 103,100 | — | — |
| 2021-06-30 | $12.21 | $72.66 | 108,200 | — | — |
| 2021-06-29 | $12.22 | $72.72 | 97,700 | — | — |
| 2021-06-28 | $12.18 | $72.48 | 51,000 | — | — |
| 2021-06-25 | $12.13 | $72.18 | 41,500 | — | — |
| 2021-06-24 | $12.17 | $72.42 | 41,300 | — | — |
| 2021-06-23 | $12.15 | $72.30 | 74,700 | — | — |
| 2021-06-22 | $12.13 | $72.18 | 73,400 | — | — |
| 2021-06-21 | $12.13 | $72.18 | 55,900 | — | — |
| 2021-06-18 | $12.14 | $72.24 | 45,500 | — | — |
| 2021-06-17 | $12.12 | $72.12 | 100,600 | — | — |
| 2021-06-16 | $12.03 | $71.59 | 73,400 | — | — |
| 2021-06-15 | $12.07 | $71.83 | 78,200 | — | — |
| 2021-06-14 | $12.06 | $71.77 | 94,100 | — | — |
| 2021-06-11 | $12.03 | $71.59 | 91,900 | — | — |
| 2021-06-10 | $12.15 | $72.01 | 80,700 | — | — |
| 2021-06-09 | $12.17 | $72.13 | 208,300 | — | — |
| 2021-06-08 | $12.29 | $72.84 | 64,400 | — | — |
| 2021-06-07 | $12.27 | $72.72 | 43,200 | — | — |
| 2021-06-04 | $12.27 | $72.72 | 58,400 | — | — |
| 2021-06-03 | $12.28 | $72.78 | 83,000 | — | — |
| 2021-06-02 | $12.33 | $73.08 | 137,700 | — | — |
| 2021-06-01 | $12.31 | $72.96 | 65,000 | — | — |
| 2021-05-28 | $12.22 | $72.43 | 62,700 | — | — |
| 2021-05-27 | $12.17 | $72.13 | 94,300 | — | — |
| 2021-05-26 | $12.15 | $72.01 | 94,400 | — | — |
| 2021-05-25 | $12.19 | $72.25 | 35,800 | — | — |
| 2021-05-24 | $12.18 | $72.19 | 72,300 | — | — |
| 2021-05-21 | $12.14 | $71.95 | 55,700 | — | — |
| 2021-05-20 | $12.14 | $71.95 | 78,000 | — | — |
| 2021-05-19 | $12.20 | $72.31 | 75,300 | — | — |
| 2021-05-18 | $12.00 | $71.12 | 50,700 | — | — |
| 2021-05-17 | $12.01 | $71.18 | 71,700 | — | — |
| 2021-05-14 | $12.02 | $71.24 | 71,700 | — | — |
| 2021-05-13 | $12.13 | $71.60 | 94,300 | — | — |
| 2021-05-12 | $12.14 | $71.66 | 60,600 | — | — |
| 2021-05-11 | $12.28 | $72.49 | 126,300 | — | — |
| 2021-05-10 | $12.33 | $72.78 | 94,300 | — | — |
| 2021-05-07 | $12.27 | $72.43 | 90,100 | — | — |
| 2021-05-06 | $12.27 | $72.43 | 138,700 | — | — |
| 2021-05-05 | $12.21 | $72.07 | 52,000 | — | — |
| 2021-05-04 | $12.20 | $72.01 | 105,500 | — | — |
| 2021-05-03 | $12.20 | $72.01 | 155,000 | — | — |
| 2021-04-30 | $12.04 | $71.07 | 141,000 | — | — |
| 2021-04-29 | $12.04 | $71.07 | 88,000 | — | — |
| 2021-04-28 | $12.16 | $71.78 | 142,500 | — | — |
| 2021-04-27 | $12.16 | $71.78 | 46,300 | — | — |
| 2021-04-26 | $12.16 | $71.78 | 127,400 | — | — |
| 2021-04-23 | $12.10 | $71.42 | 63,700 | — | — |
| 2021-04-22 | $12.07 | $71.25 | 64,300 | — | — |
| 2021-04-21 | $12.10 | $71.42 | 36,300 | — | — |
| 2021-04-20 | $12.08 | $71.31 | 46,800 | — | — |
| 2021-04-19 | $12.10 | $71.42 | 133,200 | — | — |
| 2021-04-16 | $12.04 | $71.07 | 86,700 | — | — |
| 2021-04-15 | $12.09 | $71.37 | 104,400 | — | — |
| 2021-04-14 | $12.09 | $71.37 | 134,100 | — | — |
| 2021-04-13 | $11.99 | $70.77 | 208,800 | — | — |
| 2021-04-12 | $11.87 | $69.78 | 154,800 | — | — |
| 2021-04-09 | $11.73 | $68.95 | 315,000 | — | — |
| 2021-04-08 | $11.91 | $70.01 | 164,200 | — | — |
| 2021-04-07 | $11.87 | $69.78 | 138,200 | — | — |
| 2021-04-06 | $11.85 | $69.66 | 141,900 | — | — |
| 2021-04-05 | $11.82 | $69.48 | 123,600 | — | — |
| 2021-04-01 | $11.87 | $69.78 | 75,600 | — | — |
| 2021-03-31 | $11.85 | $69.66 | 131,400 | — | — |
| 2021-03-30 | $11.87 | $69.78 | 60,400 | — | — |
| 2021-03-29 | $11.86 | $69.72 | 46,600 | — | — |
| 2021-03-26 | $11.82 | $69.48 | 41,300 | — | — |
| 2021-03-25 | $11.77 | $69.19 | 115,700 | — | — |
| 2021-03-24 | $11.80 | $69.37 | 413,900 | — | — |
| 2021-03-23 | $11.80 | $69.37 | 45,000 | — | — |
| 2021-03-22 | $11.72 | $68.90 | 62,300 | — | — |
| 2021-03-19 | $11.76 | $69.13 | 52,000 | — | — |
| 2021-03-18 | $11.75 | $69.07 | 66,500 | — | — |
| 2021-03-17 | $11.83 | $69.54 | 64,600 | — | — |
| 2021-03-16 | $11.85 | $69.66 | 92,800 | — | — |
| 2021-03-15 | $11.92 | $70.07 | 134,200 | — | — |
| 2021-03-12 | $11.84 | $69.60 | 267,400 | — | — |
| 2021-03-11 | $11.94 | $69.90 | 116,800 | — | — |
| 2021-03-10 | $11.95 | $69.96 | 209,900 | — | — |
| 2021-03-09 | $11.74 | $68.73 | 131,100 | — | — |
| 2021-03-08 | $11.62 | $68.03 | 88,000 | — | — |
| 2021-03-05 | $11.74 | $68.73 | 68,700 | — | — |
| 2021-03-04 | $11.78 | $68.96 | 72,500 | — | — |
| 2021-03-03 | $11.82 | $69.20 | 114,700 | — | — |
| 2021-03-02 | $11.75 | $68.79 | 155,700 | — | — |
| 2021-03-01 | $11.58 | $67.79 | 175,000 | — | — |
| 2021-02-26 | $11.49 | $67.27 | 132,200 | — | — |
| 2021-02-25 | $11.42 | $66.86 | 260,500 | — | — |
| 2021-02-24 | $11.39 | $66.68 | 384,700 | — | — |
| 2021-02-23 | $11.14 | $65.22 | 468,600 | — | — |
| 2021-02-22 | $11.28 | $66.04 | 72,000 | — | — |
| 2021-02-19 | $11.51 | $67.38 | 130,400 | — | — |
| 2021-02-18 | $11.51 | $67.38 | 77,900 | — | — |
| 2021-02-17 | $11.55 | $67.62 | 91,400 | — | — |
| 2021-02-16 | $11.57 | $67.73 | 104,400 | — | — |
| 2021-02-12 | $11.63 | $68.09 | 68,700 | — | — |
| 2021-02-11 | $11.68 | $68.38 | 56,000 | — | — |
| 2021-02-10 | $11.78 | $68.68 | 86,500 | — | — |
| 2021-02-09 | $11.71 | $68.27 | 123,300 | — | — |
| 2021-02-08 | $11.68 | $68.09 | 110,000 | — | — |
| 2021-02-05 | $11.62 | $67.74 | 92,800 | — | — |
| 2021-02-04 | $11.50 | $67.04 | 76,900 | — | — |
| 2021-02-03 | $11.52 | $67.16 | 117,300 | — | — |
| 2021-02-02 | $11.57 | $67.45 | 93,900 | — | — |
| 2021-02-01 | $11.58 | $67.51 | 76,500 | — | — |
| 2021-01-29 | $11.60 | $67.63 | 70,200 | — | — |
| 2021-01-28 | $11.60 | $67.63 | 73,600 | — | — |
| 2021-01-27 | $11.59 | $67.57 | 81,300 | — | — |
| 2021-01-26 | $11.56 | $67.39 | 103,500 | — | — |
| 2021-01-25 | $11.49 | $66.99 | 95,200 | — | — |
| 2021-01-22 | $11.46 | $66.81 | 124,100 | — | — |
| 2021-01-21 | $11.42 | $66.58 | 80,600 | — | — |
| 2021-01-20 | $11.38 | $66.35 | 67,300 | — | — |
| 2021-01-19 | $11.31 | $65.94 | 64,400 | — | — |
| 2021-01-15 | $11.30 | $65.88 | 39,900 | — | — |
| 2021-01-14 | $11.33 | $66.05 | 98,400 | — | — |
| 2021-01-13 | $11.39 | $66.12 | 103,600 | — | — |
| 2021-01-12 | $11.29 | $65.54 | 73,400 | — | — |
| 2021-01-11 | $11.33 | $65.77 | 69,800 | — | — |
| 2021-01-08 | $11.33 | $65.77 | 94,200 | — | — |
| 2021-01-07 | $11.30 | $65.60 | 120,700 | — | — |
| 2021-01-06 | $11.28 | $65.48 | 186,400 | — | — |
| 2021-01-05 | $11.31 | $65.65 | 60,100 | — | — |
| 2021-01-04 | $11.32 | $65.71 | 96,400 | — | — |