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
- 1991-11-21 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 | $13.43 | $93.92 | 85,900 | — | — |
| 2021-12-30 | $13.31 | $93.08 | 74,300 | — | — |
| 2021-12-29 | $13.28 | $92.87 | 67,600 | — | — |
| 2021-12-28 | $13.29 | $92.94 | 46,700 | — | — |
| 2021-12-27 | $13.31 | $93.08 | 117,100 | — | — |
| 2021-12-23 | $13.38 | $93.57 | 57,300 | — | — |
| 2021-12-22 | $13.39 | $93.64 | 58,600 | — | — |
| 2021-12-21 | $13.26 | $92.73 | 74,600 | — | — |
| 2021-12-20 | $13.31 | $93.08 | 49,900 | — | — |
| 2021-12-17 | $13.37 | $93.50 | 67,900 | — | — |
| 2021-12-16 | $13.28 | $92.87 | 64,400 | — | — |
| 2021-12-15 | $13.20 | $92.31 | 85,400 | — | — |
| 2021-12-14 | $13.23 | $92.52 | 44,300 | — | — |
| 2021-12-13 | $13.25 | $92.66 | 91,200 | — | — |
| 2021-12-10 | $13.33 | $92.86 | 61,000 | — | — |
| 2021-12-09 | $13.28 | $92.51 | 44,900 | — | — |
| 2021-12-08 | $13.38 | $93.21 | 62,400 | — | — |
| 2021-12-07 | $13.40 | $93.35 | 74,400 | — | — |
| 2021-12-06 | $13.47 | $93.84 | 58,200 | — | — |
| 2021-12-03 | $13.54 | $94.32 | 52,500 | — | — |
| 2021-12-02 | $13.61 | $94.81 | 70,500 | — | — |
| 2021-12-01 | $13.65 | $95.09 | 72,500 | — | — |
| 2021-11-30 | $13.67 | $95.23 | 97,300 | — | — |
| 2021-11-29 | $13.61 | $94.81 | 77,300 | — | — |
| 2021-11-26 | $13.61 | $94.81 | 41,200 | — | — |
| 2021-11-24 | $13.57 | $94.53 | 54,100 | — | — |
| 2021-11-23 | $13.51 | $94.11 | 104,500 | — | — |
| 2021-11-22 | $13.42 | $93.49 | 65,200 | — | — |
| 2021-11-19 | $13.33 | $92.86 | 44,100 | — | — |
| 2021-11-18 | $13.30 | $92.65 | 114,400 | — | — |
| 2021-11-17 | $13.53 | $94.25 | 58,200 | — | — |
| 2021-11-16 | $13.56 | $94.46 | 92,700 | — | — |
| 2021-11-15 | $13.49 | $93.98 | 43,600 | — | — |
| 2021-11-12 | $13.58 | $94.60 | 83,600 | — | — |
| 2021-11-11 | $13.57 | $94.17 | 80,900 | — | — |
| 2021-11-10 | $13.42 | $93.13 | 101,900 | — | — |
| 2021-11-09 | $13.41 | $93.06 | 68,700 | — | — |
| 2021-11-08 | $13.33 | $92.51 | 113,400 | — | — |
| 2021-11-05 | $13.33 | $92.51 | 109,200 | — | — |
| 2021-11-04 | $13.28 | $92.16 | 67,800 | — | — |
| 2021-11-03 | $13.28 | $92.16 | 89,600 | — | — |
| 2021-11-02 | $13.36 | $92.71 | 74,900 | — | — |
| 2021-11-01 | $13.25 | $91.95 | 84,400 | — | — |
| 2021-10-29 | $13.09 | $90.84 | 76,600 | — | — |
| 2021-10-28 | $12.97 | $90.01 | 60,100 | — | — |
| 2021-10-27 | $12.94 | $89.80 | 183,100 | — | — |
| 2021-10-26 | $13.05 | $90.56 | 120,600 | — | — |
| 2021-10-25 | $13.18 | $91.46 | 65,500 | — | — |
| 2021-10-22 | $13.28 | $92.16 | 59,200 | — | — |
| 2021-10-21 | $13.23 | $91.81 | 54,000 | — | — |
| 2021-10-20 | $13.28 | $92.16 | 70,700 | — | — |
| 2021-10-19 | $13.20 | $91.60 | 91,500 | — | — |
| 2021-10-18 | $13.20 | $91.60 | 59,700 | — | — |
| 2021-10-15 | $13.17 | $91.39 | 46,400 | — | — |
| 2021-10-14 | $13.22 | $91.74 | 116,000 | — | — |
| 2021-10-13 | $13.25 | $91.95 | 61,000 | — | — |
| 2021-10-12 | $13.19 | $91.17 | 101,200 | — | — |
| 2021-10-11 | $13.04 | $90.14 | 56,500 | — | — |
| 2021-10-08 | $13.12 | $90.69 | 94,000 | — | — |
| 2021-10-07 | $13.04 | $90.14 | 161,100 | — | — |
| 2021-10-06 | $13.15 | $90.90 | 94,100 | — | — |
| 2021-10-05 | $13.20 | $91.24 | 99,600 | — | — |
| 2021-10-04 | $13.26 | $91.66 | 80,400 | — | — |
| 2021-10-01 | $13.37 | $92.42 | 72,900 | — | — |
| 2021-09-30 | $13.40 | $92.62 | 149,300 | — | — |
| 2021-09-29 | $13.46 | $93.04 | 103,100 | — | — |
| 2021-09-28 | $13.46 | $93.04 | 102,500 | — | — |
| 2021-09-27 | $13.63 | $94.21 | 51,500 | — | — |
| 2021-09-24 | $13.72 | $94.84 | 54,000 | — | — |
| 2021-09-23 | $13.78 | $95.25 | 119,900 | — | — |
| 2021-09-22 | $13.91 | $96.15 | 78,900 | — | — |
| 2021-09-21 | $13.93 | $96.29 | 57,700 | — | — |
| 2021-09-20 | $13.90 | $96.08 | 130,100 | — | — |
| 2021-09-17 | $13.90 | $96.08 | 73,600 | — | — |
| 2021-09-16 | $13.93 | $96.29 | 73,400 | — | — |
| 2021-09-15 | $13.98 | $96.63 | 74,400 | — | — |
| 2021-09-14 | $13.88 | $95.94 | 67,700 | — | — |
| 2021-09-13 | $13.78 | $95.25 | 86,600 | — | — |
| 2021-09-10 | $13.92 | $95.86 | 114,900 | — | — |
| 2021-09-09 | $13.85 | $95.38 | 75,200 | — | — |
| 2021-09-08 | $13.87 | $95.51 | 105,700 | — | — |
| 2021-09-07 | $13.94 | $96.00 | 48,100 | — | — |
| 2021-09-03 | $13.98 | $96.27 | 35,900 | — | — |
| 2021-09-02 | $14.05 | $96.75 | 84,800 | — | — |
| 2021-09-01 | $14.12 | $97.24 | 44,400 | — | — |
| 2021-08-31 | $14.09 | $97.03 | 108,200 | — | — |
| 2021-08-30 | $14.03 | $96.62 | 83,000 | — | — |
| 2021-08-27 | $14.11 | $97.17 | 52,300 | — | — |
| 2021-08-26 | $14.04 | $96.69 | 91,200 | — | — |
| 2021-08-25 | $14.03 | $96.62 | 59,000 | — | — |
| 2021-08-24 | $13.99 | $96.34 | 57,900 | — | — |
| 2021-08-23 | $13.95 | $96.07 | 31,400 | — | — |
| 2021-08-20 | $13.90 | $95.72 | 44,800 | — | — |
| 2021-08-19 | $13.91 | $95.79 | 67,700 | — | — |
| 2021-08-18 | $13.90 | $95.72 | 137,500 | — | — |
| 2021-08-17 | $13.89 | $95.65 | 57,900 | — | — |
| 2021-08-16 | $13.81 | $95.10 | 73,100 | — | — |
| 2021-08-13 | $13.81 | $95.10 | 90,200 | — | — |
| 2021-08-12 | $13.82 | $94.81 | 63,400 | — | — |
| 2021-08-11 | $13.83 | $94.88 | 66,900 | — | — |
| 2021-08-10 | $13.84 | $94.95 | 56,000 | — | — |
| 2021-08-09 | $13.77 | $94.47 | 79,500 | — | — |
| 2021-08-06 | $13.78 | $94.54 | 41,900 | — | — |
| 2021-08-05 | $13.76 | $94.40 | 51,600 | — | — |
| 2021-08-04 | $13.76 | $94.40 | 65,100 | — | — |
| 2021-08-03 | $13.89 | $95.29 | 64,600 | — | — |
| 2021-08-02 | $13.82 | $94.81 | 32,200 | — | — |
| 2021-07-30 | $13.79 | $94.61 | 49,700 | — | — |
| 2021-07-29 | $13.74 | $94.26 | 57,900 | — | — |
| 2021-07-28 | $13.74 | $94.26 | 59,200 | — | — |
| 2021-07-27 | $13.71 | $94.06 | 69,200 | — | — |
| 2021-07-26 | $13.65 | $93.65 | 79,800 | — | — |
| 2021-07-23 | $13.53 | $92.82 | 96,100 | — | — |
| 2021-07-22 | $13.44 | $92.21 | 102,700 | — | — |
| 2021-07-21 | $13.50 | $92.62 | 78,500 | — | — |
| 2021-07-20 | $13.57 | $93.10 | 69,200 | — | — |
| 2021-07-19 | $13.50 | $92.62 | 93,700 | — | — |
| 2021-07-16 | $13.62 | $93.44 | 113,400 | — | — |
| 2021-07-15 | $13.63 | $93.51 | 97,300 | — | — |
| 2021-07-14 | $13.75 | $94.33 | 87,200 | — | — |
| 2021-07-13 | $13.85 | $95.02 | 95,200 | — | — |
| 2021-07-12 | $13.87 | $94.80 | 129,400 | — | — |
| 2021-07-09 | $13.89 | $94.94 | 66,100 | — | — |
| 2021-07-08 | $13.90 | $95.00 | 83,900 | — | — |
| 2021-07-07 | $13.86 | $94.73 | 79,400 | — | — |
| 2021-07-06 | $13.84 | $94.59 | 53,000 | — | — |
| 2021-07-02 | $13.85 | $94.66 | 80,200 | — | — |
| 2021-07-01 | $13.82 | $94.46 | 69,000 | — | — |
| 2021-06-30 | $13.72 | $93.77 | 109,100 | — | — |
| 2021-06-29 | $13.69 | $93.57 | 52,200 | — | — |
| 2021-06-28 | $13.62 | $93.09 | 45,400 | — | — |
| 2021-06-25 | $13.60 | $92.95 | 84,500 | — | — |
| 2021-06-24 | $13.73 | $93.84 | 129,500 | — | — |
| 2021-06-23 | $13.68 | $93.50 | 66,600 | — | — |
| 2021-06-22 | $13.68 | $93.50 | 56,800 | — | — |
| 2021-06-21 | $13.62 | $93.09 | 44,000 | — | — |
| 2021-06-18 | $13.54 | $92.54 | 47,600 | — | — |
| 2021-06-17 | $13.55 | $92.61 | 121,800 | — | — |
| 2021-06-16 | $13.47 | $92.06 | 108,800 | — | — |
| 2021-06-15 | $13.54 | $92.54 | 75,400 | — | — |
| 2021-06-14 | $13.53 | $92.47 | 70,200 | — | — |
| 2021-06-11 | $13.56 | $92.68 | 69,400 | — | — |
| 2021-06-10 | $13.64 | $92.86 | 51,800 | — | — |
| 2021-06-09 | $13.65 | $92.93 | 145,000 | — | — |
| 2021-06-08 | $13.69 | $93.20 | 54,300 | — | — |
| 2021-06-07 | $13.71 | $93.33 | 79,600 | — | — |
| 2021-06-04 | $13.74 | $93.54 | 29,200 | — | — |
| 2021-06-03 | $13.75 | $93.61 | 62,500 | — | — |
| 2021-06-02 | $13.75 | $93.61 | 79,800 | — | — |
| 2021-06-01 | $13.76 | $93.67 | 55,600 | — | — |
| 2021-05-28 | $13.71 | $93.33 | 71,000 | — | — |
| 2021-05-27 | $13.67 | $93.06 | 47,000 | — | — |
| 2021-05-26 | $13.63 | $92.79 | 48,100 | — | — |
| 2021-05-25 | $13.59 | $92.52 | 47,200 | — | — |
| 2021-05-24 | $13.55 | $92.24 | 77,900 | — | — |
| 2021-05-21 | $13.53 | $92.11 | 70,600 | — | — |
| 2021-05-20 | $13.57 | $92.38 | 84,700 | — | — |
| 2021-05-19 | $13.55 | $92.24 | 63,800 | — | — |
| 2021-05-18 | $13.34 | $90.82 | 100,600 | — | — |
| 2021-05-17 | $13.33 | $90.75 | 118,100 | — | — |
| 2021-05-14 | $13.29 | $90.47 | 75,100 | — | — |
| 2021-05-13 | $13.38 | $90.72 | 99,900 | — | — |
| 2021-05-12 | $13.42 | $90.99 | 125,200 | — | — |
| 2021-05-11 | $13.59 | $92.14 | 80,000 | — | — |
| 2021-05-10 | $13.64 | $92.48 | 115,900 | — | — |
| 2021-05-07 | $13.60 | $92.21 | 84,400 | — | — |
| 2021-05-06 | $13.59 | $92.14 | 75,700 | — | — |
| 2021-05-05 | $13.54 | $91.80 | 147,600 | — | — |
| 2021-05-04 | $13.47 | $91.33 | 76,900 | — | — |
| 2021-05-03 | $13.43 | $91.06 | 130,800 | — | — |
| 2021-04-30 | $13.30 | $90.18 | 178,800 | — | — |
| 2021-04-29 | $13.28 | $90.04 | 162,200 | — | — |
| 2021-04-28 | $13.44 | $91.13 | 131,700 | — | — |
| 2021-04-27 | $13.48 | $91.40 | 105,000 | — | — |
| 2021-04-26 | $13.51 | $91.60 | 102,300 | — | — |
| 2021-04-23 | $13.48 | $91.40 | 168,600 | — | — |
| 2021-04-22 | $13.42 | $90.99 | 70,100 | — | — |
| 2021-04-21 | $13.39 | $90.79 | 80,300 | — | — |
| 2021-04-20 | $13.37 | $90.65 | 94,500 | — | — |
| 2021-04-19 | $13.33 | $90.38 | 68,000 | — | — |
| 2021-04-16 | $13.33 | $90.38 | 78,800 | — | — |
| 2021-04-15 | $13.34 | $90.45 | 87,100 | — | — |
| 2021-04-14 | $13.30 | $90.18 | 123,600 | — | — |
| 2021-04-13 | $13.24 | $89.77 | 61,500 | — | — |
| 2021-04-12 | $13.16 | $88.86 | 139,700 | — | — |
| 2021-04-09 | $13.14 | $88.73 | 83,600 | — | — |
| 2021-04-08 | $13.15 | $88.79 | 139,500 | — | — |
| 2021-04-07 | $13.13 | $88.66 | 319,000 | — | — |
| 2021-04-06 | $13.06 | $88.19 | 178,600 | — | — |
| 2021-04-05 | $13.10 | $88.46 | 151,700 | — | — |
| 2021-04-01 | $13.18 | $89.00 | 212,200 | — | — |
| 2021-03-31 | $13.20 | $89.13 | 119,700 | — | — |
| 2021-03-30 | $13.22 | $89.27 | 89,400 | — | — |
| 2021-03-29 | $13.20 | $89.13 | 86,500 | — | — |
| 2021-03-26 | $13.15 | $88.79 | 213,000 | — | — |
| 2021-03-25 | $13.02 | $87.92 | 87,300 | — | — |
| 2021-03-24 | $13.01 | $87.85 | 65,800 | — | — |
| 2021-03-23 | $12.91 | $87.17 | 52,600 | — | — |
| 2021-03-22 | $12.93 | $87.31 | 59,500 | — | — |
| 2021-03-19 | $12.90 | $87.11 | 64,000 | — | — |
| 2021-03-18 | $12.92 | $87.24 | 82,700 | — | — |
| 2021-03-17 | $12.94 | $87.38 | 37,200 | — | — |
| 2021-03-16 | $13.00 | $87.78 | 90,200 | — | — |
| 2021-03-15 | $12.98 | $87.65 | 72,100 | — | — |
| 2021-03-12 | $12.96 | $87.51 | 91,500 | — | — |
| 2021-03-11 | $13.17 | $88.57 | 45,800 | — | — |
| 2021-03-10 | $13.19 | $88.70 | 96,000 | — | — |
| 2021-03-09 | $13.01 | $87.49 | 118,000 | — | — |
| 2021-03-08 | $12.94 | $87.02 | 104,600 | — | — |
| 2021-03-05 | $12.93 | $86.95 | 72,500 | — | — |
| 2021-03-04 | $12.94 | $87.02 | 126,800 | — | — |
| 2021-03-03 | $12.97 | $87.22 | 166,700 | — | — |
| 2021-03-02 | $13.12 | $88.23 | 104,300 | — | — |
| 2021-03-01 | $12.99 | $87.35 | 129,700 | — | — |
| 2021-02-26 | $12.82 | $86.21 | 143,500 | — | — |
| 2021-02-25 | $12.79 | $86.01 | 140,800 | — | — |
| 2021-02-24 | $12.89 | $86.68 | 213,700 | — | — |
| 2021-02-23 | $12.53 | $84.26 | 305,400 | — | — |
| 2021-02-22 | $12.72 | $85.54 | 119,200 | — | — |
| 2021-02-19 | $12.98 | $87.29 | 116,400 | — | — |
| 2021-02-18 | $12.99 | $87.35 | 71,100 | — | — |
| 2021-02-17 | $13.08 | $87.96 | 87,400 | — | — |
| 2021-02-16 | $13.10 | $88.09 | 131,400 | — | — |
| 2021-02-12 | $13.20 | $88.77 | 54,100 | — | — |
| 2021-02-11 | $13.29 | $89.37 | 71,500 | — | — |
| 2021-02-10 | $13.33 | $89.28 | 87,400 | — | — |
| 2021-02-09 | $13.23 | $88.61 | 58,400 | — | — |
| 2021-02-08 | $13.17 | $88.21 | 80,800 | — | — |
| 2021-02-05 | $13.07 | $87.54 | 55,600 | — | — |
| 2021-02-04 | $12.96 | $86.80 | 91,500 | — | — |
| 2021-02-03 | $12.97 | $86.87 | 99,400 | — | — |
| 2021-02-02 | $13.04 | $87.34 | 109,100 | — | — |
| 2021-02-01 | $13.03 | $87.27 | 92,100 | — | — |
| 2021-01-29 | $12.99 | $87.00 | 53,200 | — | — |
| 2021-01-28 | $12.95 | $86.73 | 128,400 | — | — |
| 2021-01-27 | $12.96 | $86.80 | 155,300 | — | — |
| 2021-01-26 | $13.00 | $87.07 | 116,700 | — | — |
| 2021-01-25 | $12.97 | $86.87 | 89,000 | — | — |
| 2021-01-22 | $12.95 | $86.73 | 44,600 | — | — |
| 2021-01-21 | $12.95 | $86.73 | 104,400 | — | — |
| 2021-01-20 | $12.92 | $86.53 | 120,400 | — | — |
| 2021-01-19 | $12.83 | $85.93 | 70,400 | — | — |
| 2021-01-15 | $12.83 | $85.93 | 120,400 | — | — |
| 2021-01-14 | $12.92 | $86.53 | 89,200 | — | — |
| 2021-01-13 | $12.91 | $86.12 | 121,400 | — | — |
| 2021-01-12 | $12.84 | $85.65 | 85,400 | — | — |
| 2021-01-11 | $12.85 | $85.72 | 256,000 | — | — |
| 2021-01-08 | $12.73 | $84.92 | 58,800 | — | — |
| 2021-01-07 | $12.67 | $84.52 | 65,000 | — | — |
| 2021-01-06 | $12.67 | $84.52 | 80,500 | — | — |
| 2021-01-05 | $12.74 | $84.98 | 55,100 | — | — |
| 2021-01-04 | $12.74 | $84.98 | 86,900 | — | — |