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 | $13.97 | $70.91 | 47,800 | — | — |
| 2021-12-30 | $13.83 | $70.20 | 29,600 | — | — |
| 2021-12-29 | $13.74 | $69.74 | 35,900 | — | — |
| 2021-12-28 | $13.72 | $69.64 | 25,600 | — | — |
| 2021-12-27 | $13.66 | $69.34 | 36,400 | — | — |
| 2021-12-23 | $13.66 | $69.34 | 15,400 | — | — |
| 2021-12-22 | $13.71 | $69.59 | 37,100 | — | — |
| 2021-12-21 | $13.63 | $69.19 | 14,300 | — | — |
| 2021-12-20 | $13.66 | $69.34 | 23,000 | — | — |
| 2021-12-17 | $13.61 | $69.08 | 24,200 | — | — |
| 2021-12-16 | $13.55 | $68.78 | 28,300 | — | — |
| 2021-12-15 | $13.43 | $68.17 | 52,900 | — | — |
| 2021-12-14 | $13.45 | $68.27 | 47,500 | — | — |
| 2021-12-13 | $13.49 | $68.47 | 23,000 | — | — |
| 2021-12-10 | $13.53 | $68.42 | 75,300 | — | — |
| 2021-12-09 | $13.50 | $68.27 | 20,900 | — | — |
| 2021-12-08 | $13.46 | $68.07 | 41,500 | — | — |
| 2021-12-07 | $13.48 | $68.17 | 28,500 | — | — |
| 2021-12-06 | $13.44 | $67.97 | 32,900 | — | — |
| 2021-12-03 | $13.49 | $68.22 | 18,900 | — | — |
| 2021-12-02 | $13.55 | $68.53 | 20,700 | — | — |
| 2021-12-01 | $13.58 | $68.68 | 24,800 | — | — |
| 2021-11-30 | $13.59 | $68.73 | 43,300 | — | — |
| 2021-11-29 | $13.48 | $68.17 | 11,400 | — | — |
| 2021-11-26 | $13.39 | $67.72 | 12,300 | — | — |
| 2021-11-24 | $13.36 | $67.56 | 21,300 | — | — |
| 2021-11-23 | $13.32 | $67.36 | 22,300 | — | — |
| 2021-11-22 | $13.31 | $67.31 | 14,100 | — | — |
| 2021-11-19 | $13.33 | $67.41 | 12,000 | — | — |
| 2021-11-18 | $13.26 | $67.06 | 21,700 | — | — |
| 2021-11-17 | $13.39 | $67.72 | 23,300 | — | — |
| 2021-11-16 | $13.42 | $67.87 | 12,200 | — | — |
| 2021-11-15 | $13.42 | $67.87 | 31,400 | — | — |
| 2021-11-12 | $13.47 | $68.12 | 24,600 | — | — |
| 2021-11-11 | $13.47 | $67.87 | 18,200 | — | — |
| 2021-11-10 | $13.47 | $67.87 | 2,300 | — | — |
| 2021-11-09 | $13.49 | $67.97 | 38,600 | — | — |
| 2021-11-08 | $13.44 | $67.72 | 44,000 | — | — |
| 2021-11-05 | $13.41 | $67.57 | 17,800 | — | — |
| 2021-11-04 | $13.37 | $67.36 | 48,500 | — | — |
| 2021-11-03 | $13.27 | $66.86 | 10,400 | — | — |
| 2021-11-02 | $13.26 | $66.81 | 48,400 | — | — |
| 2021-11-01 | $13.25 | $66.76 | 20,700 | — | — |
| 2021-10-29 | $13.21 | $66.56 | 37,700 | — | — |
| 2021-10-28 | $13.18 | $66.41 | 36,900 | — | — |
| 2021-10-27 | $13.19 | $66.46 | 9,400 | — | — |
| 2021-10-26 | $13.20 | $66.51 | 22,500 | — | — |
| 2021-10-25 | $13.16 | $66.31 | 7,200 | — | — |
| 2021-10-22 | $13.15 | $66.26 | 12,800 | — | — |
| 2021-10-21 | $13.09 | $65.95 | 19,700 | — | — |
| 2021-10-20 | $13.22 | $66.61 | 33,800 | — | — |
| 2021-10-19 | $13.28 | $66.91 | 22,200 | — | — |
| 2021-10-18 | $13.30 | $67.01 | 24,800 | — | — |
| 2021-10-15 | $13.33 | $67.16 | 39,100 | — | — |
| 2021-10-14 | $13.35 | $67.26 | 18,600 | — | — |
| 2021-10-13 | $13.32 | $67.11 | 39,900 | — | — |
| 2021-10-12 | $13.31 | $66.81 | 21,600 | — | — |
| 2021-10-11 | $13.26 | $66.56 | 19,100 | — | — |
| 2021-10-08 | $13.24 | $66.46 | 24,600 | — | — |
| 2021-10-07 | $13.25 | $66.51 | 41,100 | — | — |
| 2021-10-06 | $13.25 | $66.51 | 5,200 | — | — |
| 2021-10-05 | $13.24 | $66.46 | 27,000 | — | — |
| 2021-10-04 | $13.31 | $66.81 | 15,300 | — | — |
| 2021-10-01 | $13.26 | $66.56 | 6,100 | — | — |
| 2021-09-30 | $13.26 | $66.56 | 31,500 | — | — |
| 2021-09-29 | $13.19 | $66.21 | 39,000 | — | — |
| 2021-09-28 | $13.15 | $66.01 | 59,900 | — | — |
| 2021-09-27 | $13.34 | $66.96 | 27,300 | — | — |
| 2021-09-24 | $13.34 | $66.96 | 17,400 | — | — |
| 2021-09-23 | $13.33 | $66.91 | 19,500 | — | — |
| 2021-09-22 | $13.34 | $66.96 | 9,300 | — | — |
| 2021-09-21 | $13.35 | $67.01 | 6,300 | — | — |
| 2021-09-20 | $13.32 | $66.86 | 44,100 | — | — |
| 2021-09-17 | $13.32 | $66.86 | 20,200 | — | — |
| 2021-09-16 | $13.30 | $66.76 | 30,000 | — | — |
| 2021-09-15 | $13.36 | $67.06 | 50,500 | — | — |
| 2021-09-14 | $13.32 | $66.86 | 42,800 | — | — |
| 2021-09-13 | $13.34 | $66.96 | 16,800 | — | — |
| 2021-09-10 | $13.39 | $66.96 | 9,600 | — | — |
| 2021-09-09 | $13.38 | $66.91 | 24,600 | — | — |
| 2021-09-08 | $13.42 | $67.11 | 36,600 | — | — |
| 2021-09-07 | $13.39 | $66.96 | 24,200 | — | — |
| 2021-09-03 | $13.42 | $67.11 | 22,100 | — | — |
| 2021-09-02 | $13.47 | $67.36 | 20,100 | — | — |
| 2021-09-01 | $13.51 | $67.56 | 34,100 | — | — |
| 2021-08-31 | $13.55 | $67.76 | 42,900 | — | — |
| 2021-08-30 | $13.57 | $67.86 | 5,600 | — | — |
| 2021-08-27 | $13.53 | $67.66 | 14,800 | — | — |
| 2021-08-26 | $13.55 | $67.76 | 7,000 | — | — |
| 2021-08-25 | $13.57 | $67.86 | 31,100 | — | — |
| 2021-08-24 | $13.53 | $67.66 | 24,600 | — | — |
| 2021-08-23 | $13.61 | $68.06 | 30,700 | — | — |
| 2021-08-20 | $13.60 | $68.01 | 35,200 | — | — |
| 2021-08-19 | $13.68 | $68.41 | 13,500 | — | — |
| 2021-08-18 | $13.66 | $68.31 | 21,200 | — | — |
| 2021-08-17 | $13.68 | $68.41 | 25,700 | — | — |
| 2021-08-16 | $13.62 | $68.11 | 18,100 | — | — |
| 2021-08-13 | $13.69 | $68.46 | 30,400 | — | — |
| 2021-08-12 | $13.70 | $68.26 | 57,700 | — | — |
| 2021-08-11 | $13.75 | $68.51 | 27,100 | — | — |
| 2021-08-10 | $13.75 | $68.51 | 11,700 | — | — |
| 2021-08-09 | $13.67 | $68.11 | 35,600 | — | — |
| 2021-08-06 | $13.62 | $67.86 | 20,700 | — | — |
| 2021-08-05 | $13.62 | $67.86 | 55,700 | — | — |
| 2021-08-04 | $13.52 | $67.36 | 42,800 | — | — |
| 2021-08-03 | $13.60 | $67.76 | 26,900 | — | — |
| 2021-08-02 | $13.56 | $67.56 | 21,400 | — | — |
| 2021-07-30 | $13.51 | $67.31 | 27,700 | — | — |
| 2021-07-29 | $13.45 | $67.01 | 57,000 | — | — |
| 2021-07-28 | $13.46 | $67.06 | 26,300 | — | — |
| 2021-07-27 | $13.41 | $66.82 | 58,500 | — | — |
| 2021-07-26 | $13.44 | $66.96 | 61,600 | — | — |
| 2021-07-23 | $13.39 | $66.72 | 120,700 | — | — |
| 2021-07-22 | $13.28 | $66.17 | 73,600 | — | — |
| 2021-07-21 | $13.29 | $66.22 | 59,300 | — | — |
| 2021-07-20 | $13.32 | $66.37 | 59,900 | — | — |
| 2021-07-19 | $13.29 | $66.22 | 67,100 | — | — |
| 2021-07-16 | $13.31 | $66.32 | 57,100 | — | — |
| 2021-07-15 | $13.43 | $66.92 | 79,800 | — | — |
| 2021-07-14 | $13.42 | $66.87 | 68,600 | — | — |
| 2021-07-13 | $13.44 | $66.96 | 35,000 | — | — |
| 2021-07-12 | $13.47 | $66.87 | 31,200 | — | — |
| 2021-07-09 | $13.45 | $66.77 | 45,200 | — | — |
| 2021-07-08 | $13.58 | $67.41 | 41,700 | — | — |
| 2021-07-07 | $13.52 | $67.11 | 23,600 | — | — |
| 2021-07-06 | $13.48 | $66.91 | 42,100 | — | — |
| 2021-07-02 | $13.44 | $66.72 | 24,000 | — | — |
| 2021-07-01 | $13.42 | $66.62 | 31,600 | — | — |
| 2021-06-30 | $13.38 | $66.42 | 33,100 | — | — |
| 2021-06-29 | $13.31 | $66.07 | 45,300 | — | — |
| 2021-06-28 | $13.31 | $66.07 | 28,000 | — | — |
| 2021-06-25 | $13.33 | $66.17 | 20,700 | — | — |
| 2021-06-24 | $13.32 | $66.12 | 28,900 | — | — |
| 2021-06-23 | $13.33 | $66.17 | 21,500 | — | — |
| 2021-06-22 | $13.30 | $66.02 | 52,900 | — | — |
| 2021-06-21 | $13.33 | $66.17 | 57,200 | — | — |
| 2021-06-18 | $13.39 | $66.47 | 27,900 | — | — |
| 2021-06-17 | $13.40 | $66.52 | 21,600 | — | — |
| 2021-06-16 | $13.35 | $66.27 | 49,000 | — | — |
| 2021-06-15 | $13.39 | $66.47 | 23,000 | — | — |
| 2021-06-14 | $13.37 | $66.37 | 24,900 | — | — |
| 2021-06-11 | $13.32 | $66.12 | 39,000 | — | — |
| 2021-06-10 | $13.37 | $66.12 | 24,200 | — | — |
| 2021-06-09 | $13.33 | $65.92 | 35,900 | — | — |
| 2021-06-08 | $13.34 | $65.97 | 33,400 | — | — |
| 2021-06-07 | $13.31 | $65.82 | 35,200 | — | — |
| 2021-06-04 | $13.34 | $65.97 | 39,200 | — | — |
| 2021-06-03 | $13.28 | $65.68 | 33,300 | — | — |
| 2021-06-02 | $13.29 | $65.72 | 44,000 | — | — |
| 2021-06-01 | $13.28 | $65.68 | 26,500 | — | — |
| 2021-05-28 | $13.28 | $65.68 | 31,300 | — | — |
| 2021-05-27 | $13.27 | $65.63 | 23,700 | — | — |
| 2021-05-26 | $13.26 | $65.58 | 33,000 | — | — |
| 2021-05-25 | $13.28 | $65.68 | 15,200 | — | — |
| 2021-05-24 | $13.32 | $65.87 | 32,600 | — | — |
| 2021-05-21 | $13.28 | $65.68 | 44,600 | — | — |
| 2021-05-20 | $13.18 | $65.18 | 16,900 | — | — |
| 2021-05-19 | $13.14 | $64.98 | 21,600 | — | — |
| 2021-05-18 | $13.10 | $64.79 | 18,400 | — | — |
| 2021-05-17 | $13.13 | $64.93 | 30,400 | — | — |
| 2021-05-14 | $13.15 | $65.03 | 15,000 | — | — |
| 2021-05-13 | $13.18 | $64.93 | 26,900 | — | — |
| 2021-05-12 | $13.18 | $64.93 | 28,400 | — | — |
| 2021-05-11 | $13.31 | $65.57 | 30,400 | — | — |
| 2021-05-10 | $13.33 | $65.67 | 22,700 | — | — |
| 2021-05-07 | $13.26 | $65.33 | 27,000 | — | — |
| 2021-05-06 | $13.28 | $65.43 | 66,600 | — | — |
| 2021-05-05 | $13.23 | $65.18 | 35,800 | — | — |
| 2021-05-04 | $13.10 | $64.54 | 44,700 | — | — |
| 2021-05-03 | $13.10 | $64.54 | 48,800 | — | — |
| 2021-04-30 | $13.14 | $64.74 | 32,500 | — | — |
| 2021-04-29 | $13.20 | $65.03 | 24,700 | — | — |
| 2021-04-28 | $13.20 | $65.03 | 25,900 | — | — |
| 2021-04-27 | $13.18 | $64.93 | 49,200 | — | — |
| 2021-04-26 | $13.19 | $64.98 | 35,000 | — | — |
| 2021-04-23 | $13.19 | $64.98 | 48,600 | — | — |
| 2021-04-22 | $13.17 | $64.88 | 38,400 | — | — |
| 2021-04-21 | $13.05 | $64.29 | 19,600 | — | — |
| 2021-04-20 | $13.02 | $64.15 | 29,800 | — | — |
| 2021-04-19 | $13.12 | $64.64 | 16,000 | — | — |
| 2021-04-16 | $13.12 | $64.64 | 27,700 | — | — |
| 2021-04-15 | $13.18 | $64.93 | 38,200 | — | — |
| 2021-04-14 | $13.01 | $64.10 | 26,000 | — | — |
| 2021-04-13 | $13.02 | $64.15 | 15,700 | — | — |
| 2021-04-12 | $13.04 | $64.00 | 38,700 | — | — |
| 2021-04-09 | $13.05 | $64.05 | 19,300 | — | — |
| 2021-04-08 | $13.05 | $64.05 | 31,300 | — | — |
| 2021-04-07 | $12.97 | $63.65 | 17,300 | — | — |
| 2021-04-06 | $13.00 | $63.80 | 39,200 | — | — |
| 2021-04-05 | $13.05 | $64.05 | 26,700 | — | — |
| 2021-04-01 | $13.06 | $64.10 | 36,200 | — | — |
| 2021-03-31 | $13.05 | $64.05 | 40,400 | — | — |
| 2021-03-30 | $13.07 | $64.14 | 19,000 | — | — |
| 2021-03-29 | $12.79 | $62.77 | 45,300 | — | — |
| 2021-03-26 | $12.88 | $63.21 | 35,200 | — | — |
| 2021-03-25 | $12.87 | $63.16 | 17,700 | — | — |
| 2021-03-24 | $12.80 | $62.82 | 34,500 | — | — |
| 2021-03-23 | $12.70 | $62.33 | 13,300 | — | — |
| 2021-03-22 | $12.74 | $62.53 | 11,300 | — | — |
| 2021-03-19 | $12.67 | $62.18 | 14,700 | — | — |
| 2021-03-18 | $12.68 | $62.23 | 21,400 | — | — |
| 2021-03-17 | $12.72 | $62.43 | 18,700 | — | — |
| 2021-03-16 | $12.78 | $62.72 | 9,200 | — | — |
| 2021-03-15 | $12.77 | $62.67 | 6,800 | — | — |
| 2021-03-12 | $12.70 | $62.33 | 30,800 | — | — |
| 2021-03-11 | $12.81 | $62.62 | 31,300 | — | — |
| 2021-03-10 | $12.82 | $62.67 | 30,800 | — | — |
| 2021-03-09 | $12.76 | $62.38 | 35,900 | — | — |
| 2021-03-08 | $12.78 | $62.48 | 23,600 | — | — |
| 2021-03-05 | $12.74 | $62.28 | 27,100 | — | — |
| 2021-03-04 | $12.70 | $62.09 | 14,400 | — | — |
| 2021-03-03 | $12.74 | $62.28 | 42,700 | — | — |
| 2021-03-02 | $12.84 | $62.77 | 30,700 | — | — |
| 2021-03-01 | $12.86 | $62.87 | 78,900 | — | — |
| 2021-02-26 | $12.63 | $61.74 | 28,100 | — | — |
| 2021-02-25 | $12.49 | $61.06 | 30,600 | — | — |
| 2021-02-24 | $12.58 | $61.50 | 26,400 | — | — |
| 2021-02-23 | $12.47 | $60.96 | 37,900 | — | — |
| 2021-02-22 | $12.58 | $61.50 | 26,500 | — | — |
| 2021-02-19 | $12.66 | $61.89 | 30,600 | — | — |
| 2021-02-18 | $12.71 | $62.13 | 45,000 | — | — |
| 2021-02-17 | $12.75 | $62.33 | 37,200 | — | — |
| 2021-02-16 | $12.90 | $63.06 | 49,700 | — | — |
| 2021-02-12 | $12.91 | $63.11 | 27,200 | — | — |
| 2021-02-11 | $13.01 | $63.60 | 20,400 | — | — |
| 2021-02-10 | $13.07 | $63.65 | 26,000 | — | — |
| 2021-02-09 | $13.02 | $63.41 | 30,700 | — | — |
| 2021-02-08 | $13.07 | $63.65 | 21,800 | — | — |
| 2021-02-05 | $13.00 | $63.31 | 6,600 | — | — |
| 2021-02-04 | $12.91 | $62.87 | 34,900 | — | — |
| 2021-02-03 | $12.83 | $62.48 | 45,200 | — | — |
| 2021-02-02 | $12.81 | $62.38 | 50,300 | — | — |
| 2021-02-01 | $12.82 | $62.43 | 42,300 | — | — |
| 2021-01-29 | $12.83 | $62.48 | 59,100 | — | — |
| 2021-01-28 | $12.88 | $62.72 | 37,700 | — | — |
| 2021-01-27 | $12.81 | $62.38 | 63,700 | — | — |
| 2021-01-26 | $12.80 | $62.34 | 48,600 | — | — |
| 2021-01-25 | $12.72 | $61.95 | 34,000 | — | — |
| 2021-01-22 | $12.75 | $62.09 | 86,600 | — | — |
| 2021-01-21 | $12.66 | $61.65 | 59,900 | — | — |
| 2021-01-20 | $12.60 | $61.36 | 87,000 | — | — |
| 2021-01-19 | $12.61 | $61.41 | 24,300 | — | — |
| 2021-01-15 | $12.63 | $61.51 | 72,600 | — | — |
| 2021-01-14 | $12.63 | $61.51 | 57,500 | — | — |
| 2021-01-13 | $12.70 | $61.60 | 86,600 | — | — |
| 2021-01-12 | $12.66 | $61.41 | 69,100 | — | — |
| 2021-01-11 | $12.63 | $61.27 | 63,900 | — | — |
| 2021-01-08 | $12.62 | $61.22 | 41,000 | — | — |
| 2021-01-07 | $12.62 | $61.22 | 82,000 | — | — |
| 2021-01-06 | $12.65 | $61.36 | 87,700 | — | — |
| 2021-01-05 | $12.90 | $62.57 | 79,400 | — | — |
| 2021-01-04 | $12.80 | $62.09 | 111,600 | — | — |