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
- 1989-04-21 to 2026-09-03
- 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 | $14.36 | $405.99 | 20,600 | — | — |
| 2021-12-30 | $14.34 | $405.42 | 8,800 | — | — |
| 2021-12-29 | $14.27 | $403.45 | 26,600 | — | — |
| 2021-12-28 | $14.21 | $401.75 | 32,000 | — | — |
| 2021-12-27 | $14.25 | $402.88 | 28,100 | — | — |
| 2021-12-23 | $14.15 | $400.05 | 19,700 | — | — |
| 2021-12-22 | $14.01 | $396.10 | 48,600 | — | — |
| 2021-12-21 | $13.94 | $394.12 | 5,900 | — | — |
| 2021-12-20 | $13.80 | $390.16 | 16,200 | — | — |
| 2021-12-17 | $13.92 | $393.55 | 13,300 | — | — |
| 2021-12-16 | $13.92 | $393.55 | 41,800 | — | — |
| 2021-12-15 | $13.97 | $394.96 | 18,500 | — | — |
| 2021-12-14 | $13.92 | $393.55 | 9,700 | — | — |
| 2021-12-13 | $14.00 | $395.81 | 15,900 | — | — |
| 2021-12-10 | $14.25 | $400.17 | 25,300 | — | — |
| 2021-12-09 | $14.25 | $400.17 | 14,700 | — | — |
| 2021-12-08 | $14.24 | $399.89 | 16,700 | — | — |
| 2021-12-07 | $14.31 | $401.85 | 14,800 | — | — |
| 2021-12-06 | $14.23 | $399.60 | 11,900 | — | — |
| 2021-12-03 | $14.02 | $393.71 | 24,000 | — | — |
| 2021-12-02 | $14.17 | $397.92 | 13,600 | — | — |
| 2021-12-01 | $14.12 | $396.52 | 21,000 | — | — |
| 2021-11-30 | $14.24 | $399.89 | 20,800 | — | — |
| 2021-11-29 | $14.27 | $400.73 | 18,500 | — | — |
| 2021-11-26 | $14.21 | $399.04 | 7,200 | — | — |
| 2021-11-24 | $14.32 | $402.13 | 7,900 | — | — |
| 2021-11-23 | $14.33 | $402.41 | 26,800 | — | — |
| 2021-11-22 | $14.46 | $406.06 | 7,100 | — | — |
| 2021-11-19 | $14.63 | $410.84 | 5,900 | — | — |
| 2021-11-18 | $14.69 | $412.52 | 6,600 | — | — |
| 2021-11-17 | $14.70 | $412.80 | 11,900 | — | — |
| 2021-11-16 | $14.72 | $413.36 | 7,800 | — | — |
| 2021-11-15 | $14.76 | $414.49 | 14,100 | — | — |
| 2021-11-12 | $14.81 | $415.89 | 8,000 | — | — |
| 2021-11-11 | $14.90 | $415.72 | 21,000 | — | — |
| 2021-11-10 | $14.84 | $414.05 | 20,600 | — | — |
| 2021-11-09 | $14.85 | $414.33 | 11,800 | — | — |
| 2021-11-08 | $14.79 | $412.65 | 20,000 | — | — |
| 2021-11-05 | $14.73 | $410.98 | 8,400 | — | — |
| 2021-11-04 | $14.70 | $410.14 | 10,800 | — | — |
| 2021-11-03 | $14.62 | $407.91 | 4,700 | — | — |
| 2021-11-02 | $14.66 | $409.03 | 8,800 | — | — |
| 2021-11-01 | $14.63 | $408.19 | 10,600 | — | — |
| 2021-10-29 | $14.64 | $408.47 | 15,800 | — | — |
| 2021-10-28 | $14.64 | $408.47 | 29,200 | — | — |
| 2021-10-27 | $14.66 | $409.03 | 2,900 | — | — |
| 2021-10-26 | $14.63 | $408.19 | 4,500 | — | — |
| 2021-10-25 | $14.61 | $407.63 | 11,800 | — | — |
| 2021-10-22 | $14.65 | $408.75 | 13,000 | — | — |
| 2021-10-21 | $14.61 | $407.63 | 4,700 | — | — |
| 2021-10-20 | $14.62 | $407.91 | 7,900 | — | — |
| 2021-10-19 | $14.59 | $407.07 | 6,200 | — | — |
| 2021-10-18 | $14.57 | $406.52 | 12,000 | — | — |
| 2021-10-15 | $14.60 | $407.35 | 5,000 | — | — |
| 2021-10-14 | $14.60 | $407.35 | 3,900 | — | — |
| 2021-10-13 | $14.55 | $405.96 | 8,100 | — | — |
| 2021-10-12 | $14.67 | $406.63 | 17,800 | — | — |
| 2021-10-11 | $14.62 | $405.24 | 7,600 | — | — |
| 2021-10-08 | $14.71 | $407.74 | 14,300 | — | — |
| 2021-10-07 | $14.64 | $405.80 | 13,700 | — | — |
| 2021-10-06 | $14.60 | $404.69 | 7,100 | — | — |
| 2021-10-05 | $14.56 | $403.58 | 11,200 | — | — |
| 2021-10-04 | $14.52 | $402.47 | 9,100 | — | — |
| 2021-10-01 | $14.52 | $402.47 | 19,500 | — | — |
| 2021-09-30 | $14.60 | $404.69 | 15,000 | — | — |
| 2021-09-29 | $14.61 | $404.96 | 14,900 | — | — |
| 2021-09-28 | $14.61 | $404.96 | 10,900 | — | — |
| 2021-09-27 | $14.75 | $408.85 | 4,800 | — | — |
| 2021-09-24 | $14.72 | $408.01 | 13,100 | — | — |
| 2021-09-23 | $14.73 | $408.29 | 10,500 | — | — |
| 2021-09-22 | $14.75 | $408.85 | 16,600 | — | — |
| 2021-09-21 | $14.67 | $406.63 | 3,700 | — | — |
| 2021-09-20 | $14.62 | $405.24 | 7,400 | — | — |
| 2021-09-17 | $14.84 | $411.34 | 10,900 | — | — |
| 2021-09-16 | $14.85 | $411.62 | 7,000 | — | — |
| 2021-09-15 | $14.89 | $412.73 | 14,200 | — | — |
| 2021-09-14 | $14.86 | $411.89 | 7,800 | — | — |
| 2021-09-13 | $14.91 | $413.28 | 20,700 | — | — |
| 2021-09-10 | $15.02 | $413.67 | 10,900 | — | — |
| 2021-09-09 | $15.00 | $413.12 | 8,200 | — | — |
| 2021-09-08 | $15.02 | $413.67 | 15,700 | — | — |
| 2021-09-07 | $14.98 | $412.57 | 22,300 | — | — |
| 2021-09-03 | $15.10 | $415.87 | 21,900 | — | — |
| 2021-09-02 | $15.16 | $417.52 | 3,900 | — | — |
| 2021-09-01 | $15.18 | $418.08 | 14,800 | — | — |
| 2021-08-31 | $15.11 | $416.15 | 27,500 | — | — |
| 2021-08-30 | $14.81 | $407.88 | 19,500 | — | — |
| 2021-08-27 | $14.91 | $410.64 | 5,200 | — | — |
| 2021-08-26 | $14.85 | $408.99 | 2,200 | — | — |
| 2021-08-25 | $14.89 | $410.09 | 6,200 | — | — |
| 2021-08-24 | $14.87 | $409.54 | 10,100 | — | — |
| 2021-08-23 | $14.78 | $407.06 | 9,300 | — | — |
| 2021-08-20 | $14.77 | $406.78 | 12,100 | — | — |
| 2021-08-19 | $14.78 | $407.06 | 14,900 | — | — |
| 2021-08-18 | $14.84 | $408.71 | 10,000 | — | — |
| 2021-08-17 | $14.85 | $408.99 | 12,300 | — | — |
| 2021-08-16 | $14.88 | $409.81 | 13,700 | — | — |
| 2021-08-13 | $14.99 | $412.84 | 10,900 | — | — |
| 2021-08-12 | $15.19 | $415.71 | 22,400 | — | — |
| 2021-08-11 | $15.17 | $415.16 | 9,700 | — | — |
| 2021-08-10 | $15.15 | $414.61 | 11,000 | — | — |
| 2021-08-09 | $15.16 | $414.89 | 7,500 | — | — |
| 2021-08-06 | $15.17 | $415.16 | 6,600 | — | — |
| 2021-08-05 | $15.07 | $412.42 | 9,900 | — | — |
| 2021-08-04 | $15.05 | $411.88 | 10,400 | — | — |
| 2021-08-03 | $15.00 | $410.51 | 6,200 | — | — |
| 2021-08-02 | $14.89 | $407.50 | 14,600 | — | — |
| 2021-07-30 | $14.98 | $409.96 | 10,100 | — | — |
| 2021-07-29 | $14.90 | $407.77 | 7,700 | — | — |
| 2021-07-28 | $14.91 | $408.04 | 7,100 | — | — |
| 2021-07-27 | $14.82 | $405.58 | 2,300 | — | — |
| 2021-07-26 | $14.84 | $406.13 | 6,900 | — | — |
| 2021-07-23 | $14.80 | $405.03 | 10,000 | — | — |
| 2021-07-22 | $14.77 | $404.21 | 6,000 | — | — |
| 2021-07-21 | $14.67 | $401.48 | 13,400 | — | — |
| 2021-07-20 | $14.60 | $399.56 | 4,700 | — | — |
| 2021-07-19 | $14.49 | $396.55 | 13,800 | — | — |
| 2021-07-16 | $14.72 | $402.84 | 12,100 | — | — |
| 2021-07-15 | $14.78 | $404.49 | 17,900 | — | — |
| 2021-07-14 | $14.92 | $408.32 | 11,200 | — | — |
| 2021-07-13 | $14.95 | $409.14 | 25,300 | — | — |
| 2021-07-12 | $15.02 | $408.43 | 20,100 | — | — |
| 2021-07-09 | $15.04 | $408.97 | 19,000 | — | — |
| 2021-07-08 | $14.98 | $407.34 | 14,900 | — | — |
| 2021-07-07 | $15.09 | $410.33 | 22,600 | — | — |
| 2021-07-06 | $15.11 | $410.87 | 24,200 | — | — |
| 2021-07-02 | $15.07 | $409.79 | 12,100 | — | — |
| 2021-07-01 | $14.95 | $406.52 | 14,800 | — | — |
| 2021-06-30 | $14.93 | $405.98 | 23,700 | — | — |
| 2021-06-29 | $14.96 | $406.80 | 14,400 | — | — |
| 2021-06-28 | $14.84 | $403.53 | 10,300 | — | — |
| 2021-06-25 | $14.84 | $403.53 | 7,600 | — | — |
| 2021-06-24 | $14.69 | $399.45 | 17,400 | — | — |
| 2021-06-23 | $14.79 | $402.17 | 12,800 | — | — |
| 2021-06-22 | $14.70 | $399.73 | 11,800 | — | — |
| 2021-06-21 | $14.63 | $397.82 | 10,400 | — | — |
| 2021-06-18 | $14.55 | $395.65 | 12,300 | — | — |
| 2021-06-17 | $14.45 | $392.93 | 21,500 | — | — |
| 2021-06-16 | $14.48 | $393.74 | 94,200 | — | — |
| 2021-06-15 | $14.80 | $402.44 | 23,500 | — | — |
| 2021-06-14 | $14.56 | $395.92 | 7,800 | — | — |
| 2021-06-11 | $14.55 | $395.65 | 30,500 | — | — |
| 2021-06-10 | $14.61 | $394.67 | 7,200 | — | — |
| 2021-06-09 | $14.62 | $394.94 | 15,100 | — | — |
| 2021-06-08 | $14.54 | $392.78 | 11,700 | — | — |
| 2021-06-07 | $14.53 | $392.51 | 19,000 | — | — |
| 2021-06-04 | $14.51 | $391.97 | 15,000 | — | — |
| 2021-06-03 | $14.40 | $388.99 | 13,300 | — | — |
| 2021-06-02 | $14.36 | $387.91 | 22,700 | — | — |
| 2021-06-01 | $14.26 | $385.21 | 34,800 | — | — |
| 2021-05-28 | $14.28 | $385.75 | 21,200 | — | — |
| 2021-05-27 | $14.28 | $385.75 | 26,800 | — | — |
| 2021-05-26 | $14.30 | $386.29 | 31,200 | — | — |
| 2021-05-25 | $14.16 | $382.51 | 9,200 | — | — |
| 2021-05-24 | $14.15 | $382.24 | 30,800 | — | — |
| 2021-05-21 | $14.10 | $380.89 | 13,400 | — | — |
| 2021-05-20 | $14.01 | $378.46 | 15,800 | — | — |
| 2021-05-19 | $13.99 | $377.92 | 13,000 | — | — |
| 2021-05-18 | $13.99 | $377.92 | 16,700 | — | — |
| 2021-05-17 | $14.02 | $378.73 | 22,100 | — | — |
| 2021-05-14 | $13.96 | $377.11 | 16,700 | — | — |
| 2021-05-13 | $13.97 | $374.79 | 19,400 | — | — |
| 2021-05-12 | $13.90 | $372.91 | 69,700 | — | — |
| 2021-05-11 | $14.19 | $380.69 | 20,500 | — | — |
| 2021-05-10 | $14.14 | $379.35 | 12,100 | — | — |
| 2021-05-07 | $14.12 | $378.81 | 16,600 | — | — |
| 2021-05-06 | $14.06 | $377.20 | 14,800 | — | — |
| 2021-05-05 | $14.14 | $379.35 | 20,100 | — | — |
| 2021-05-04 | $14.06 | $377.20 | 21,600 | — | — |
| 2021-05-03 | $14.09 | $378.00 | 28,200 | — | — |
| 2021-04-30 | $14.02 | $376.13 | 23,700 | — | — |
| 2021-04-29 | $14.02 | $376.13 | 16,400 | — | — |
| 2021-04-28 | $13.99 | $375.32 | 22,200 | — | — |
| 2021-04-27 | $14.02 | $376.13 | 13,200 | — | — |
| 2021-04-26 | $14.00 | $375.59 | 18,000 | — | — |
| 2021-04-23 | $14.03 | $376.40 | 16,400 | — | — |
| 2021-04-22 | $14.00 | $375.59 | 7,400 | — | — |
| 2021-04-21 | $14.00 | $375.59 | 8,700 | — | — |
| 2021-04-20 | $13.98 | $375.05 | 8,200 | — | — |
| 2021-04-19 | $13.99 | $375.32 | 14,000 | — | — |
| 2021-04-16 | $14.03 | $376.40 | 10,300 | — | — |
| 2021-04-15 | $14.06 | $377.20 | 8,900 | — | — |
| 2021-04-14 | $14.03 | $376.40 | 34,800 | — | — |
| 2021-04-13 | $13.98 | $375.05 | 17,100 | — | — |
| 2021-04-12 | $14.03 | $373.82 | 51,500 | — | — |
| 2021-04-09 | $14.03 | $373.82 | 18,300 | — | — |
| 2021-04-08 | $14.05 | $374.35 | 28,200 | — | — |
| 2021-04-07 | $14.04 | $374.09 | 21,600 | — | — |
| 2021-04-06 | $13.95 | $371.69 | 11,900 | — | — |
| 2021-04-05 | $13.91 | $370.62 | 17,800 | — | — |
| 2021-04-01 | $13.95 | $371.69 | 17,800 | — | — |
| 2021-03-31 | $13.92 | $370.89 | 20,300 | — | — |
| 2021-03-30 | $13.86 | $369.29 | 7,700 | — | — |
| 2021-03-29 | $13.84 | $368.76 | 27,600 | — | — |
| 2021-03-26 | $13.89 | $370.09 | 16,800 | — | — |
| 2021-03-25 | $13.80 | $367.69 | 30,900 | — | — |
| 2021-03-24 | $13.82 | $368.22 | 11,300 | — | — |
| 2021-03-23 | $13.78 | $367.16 | 17,000 | — | — |
| 2021-03-22 | $13.73 | $365.83 | 20,900 | — | — |
| 2021-03-19 | $13.70 | $365.03 | 12,900 | — | — |
| 2021-03-18 | $13.65 | $363.69 | 9,900 | — | — |
| 2021-03-17 | $13.74 | $366.09 | 15,400 | — | — |
| 2021-03-16 | $13.74 | $366.09 | 16,100 | — | — |
| 2021-03-15 | $13.74 | $366.09 | 10,800 | — | — |
| 2021-03-12 | $13.74 | $366.09 | 17,000 | — | — |
| 2021-03-11 | $13.88 | $367.27 | 20,400 | — | — |
| 2021-03-10 | $13.86 | $366.74 | 8,000 | — | — |
| 2021-03-09 | $13.70 | $362.50 | 23,500 | — | — |
| 2021-03-08 | $13.65 | $361.18 | 38,300 | — | — |
| 2021-03-05 | $13.70 | $362.50 | 11,100 | — | — |
| 2021-03-04 | $13.65 | $361.18 | 22,000 | — | — |
| 2021-03-03 | $13.81 | $365.41 | 31,600 | — | — |
| 2021-03-02 | $13.85 | $366.47 | 25,400 | — | — |
| 2021-03-01 | $13.84 | $366.21 | 23,900 | — | — |
| 2021-02-26 | $13.56 | $358.80 | 36,400 | — | — |
| 2021-02-25 | $13.42 | $355.09 | 21,400 | — | — |
| 2021-02-24 | $13.88 | $367.27 | 10,400 | — | — |
| 2021-02-23 | $13.68 | $361.97 | 20,300 | — | — |
| 2021-02-22 | $13.75 | $363.83 | 15,300 | — | — |
| 2021-02-19 | $13.83 | $365.94 | 13,800 | — | — |
| 2021-02-18 | $13.84 | $366.21 | 16,900 | — | — |
| 2021-02-17 | $13.78 | $364.62 | 8,000 | — | — |
| 2021-02-16 | $13.75 | $363.83 | 14,900 | — | — |
| 2021-02-12 | $13.81 | $365.41 | 10,500 | — | — |
| 2021-02-11 | $13.78 | $364.62 | 11,300 | — | — |
| 2021-02-10 | $13.88 | $364.73 | 5,700 | — | — |
| 2021-02-09 | $13.91 | $365.51 | 22,600 | — | — |
| 2021-02-08 | $13.75 | $361.31 | 23,600 | — | — |
| 2021-02-05 | $13.75 | $361.31 | 16,700 | — | — |
| 2021-02-04 | $13.73 | $360.78 | 28,300 | — | — |
| 2021-02-03 | $13.72 | $360.52 | 17,700 | — | — |
| 2021-02-02 | $13.64 | $358.42 | 13,400 | — | — |
| 2021-02-01 | $13.60 | $357.37 | 24,700 | — | — |
| 2021-01-29 | $13.67 | $359.21 | 13,300 | — | — |
| 2021-01-28 | $13.60 | $357.37 | 17,800 | — | — |
| 2021-01-27 | $13.53 | $355.53 | 13,000 | — | — |
| 2021-01-26 | $13.62 | $357.89 | 10,200 | — | — |
| 2021-01-25 | $13.65 | $358.68 | 10,000 | — | — |
| 2021-01-22 | $13.63 | $358.16 | 11,800 | — | — |
| 2021-01-21 | $13.68 | $359.47 | 26,600 | — | — |
| 2021-01-20 | $13.70 | $360.00 | 27,200 | — | — |
| 2021-01-19 | $13.54 | $355.79 | 10,000 | — | — |
| 2021-01-15 | $13.47 | $353.95 | 14,600 | — | — |
| 2021-01-14 | $13.51 | $355.00 | 24,600 | — | — |
| 2021-01-13 | $13.62 | $355.37 | 20,800 | — | — |
| 2021-01-12 | $13.56 | $353.80 | 21,300 | — | — |
| 2021-01-11 | $13.58 | $354.33 | 19,400 | — | — |
| 2021-01-08 | $13.54 | $353.28 | 30,300 | — | — |
| 2021-01-07 | $13.50 | $352.24 | 27,000 | — | — |
| 2021-01-06 | $13.48 | $351.72 | 9,700 | — | — |
| 2021-01-05 | $13.48 | $351.72 | 20,200 | — | — |
| 2021-01-04 | $13.48 | $351.72 | 16,300 | — | — |