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
- 1992-05-13 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 | $13.42 | $85.73 | 18,600 | — | — |
| 2021-12-30 | $13.36 | $85.35 | 25,400 | — | — |
| 2021-12-29 | $13.39 | $85.54 | 34,900 | — | — |
| 2021-12-28 | $13.43 | $85.79 | 41,600 | — | — |
| 2021-12-27 | $13.47 | $86.05 | 19,800 | — | — |
| 2021-12-23 | $13.44 | $85.86 | 18,300 | — | — |
| 2021-12-22 | $13.46 | $85.99 | 20,800 | — | — |
| 2021-12-21 | $13.39 | $85.54 | 11,100 | — | — |
| 2021-12-20 | $13.43 | $85.79 | 10,900 | — | — |
| 2021-12-17 | $13.44 | $85.86 | 10,400 | — | — |
| 2021-12-16 | $13.40 | $85.60 | 15,700 | — | — |
| 2021-12-15 | $13.45 | $85.92 | 21,400 | — | — |
| 2021-12-14 | $13.39 | $85.54 | 10,000 | — | — |
| 2021-12-13 | $13.54 | $86.50 | 46,800 | — | — |
| 2021-12-10 | $13.57 | $86.38 | 18,000 | — | — |
| 2021-12-09 | $13.55 | $86.25 | 25,800 | — | — |
| 2021-12-08 | $13.50 | $85.94 | 37,000 | — | — |
| 2021-12-07 | $13.41 | $85.36 | 32,200 | — | — |
| 2021-12-06 | $13.31 | $84.73 | 28,100 | — | — |
| 2021-12-03 | $13.29 | $84.60 | 24,800 | — | — |
| 2021-12-02 | $13.40 | $85.30 | 21,500 | — | — |
| 2021-12-01 | $13.58 | $86.45 | 32,900 | — | — |
| 2021-11-30 | $13.55 | $86.25 | 31,000 | — | — |
| 2021-11-29 | $13.48 | $85.81 | 25,000 | — | — |
| 2021-11-26 | $13.46 | $85.68 | 22,300 | — | — |
| 2021-11-24 | $13.48 | $85.81 | 27,300 | — | — |
| 2021-11-23 | $13.45 | $85.62 | 33,400 | — | — |
| 2021-11-22 | $13.53 | $86.13 | 16,200 | — | — |
| 2021-11-19 | $13.49 | $85.87 | 29,000 | — | — |
| 2021-11-18 | $13.51 | $86.00 | 24,800 | — | — |
| 2021-11-17 | $13.43 | $85.49 | 27,900 | — | — |
| 2021-11-16 | $13.59 | $86.51 | 14,400 | — | — |
| 2021-11-15 | $13.57 | $86.38 | 13,100 | — | — |
| 2021-11-12 | $13.61 | $86.64 | 15,100 | — | — |
| 2021-11-11 | $13.65 | $86.59 | 13,100 | — | — |
| 2021-11-10 | $13.61 | $86.33 | 22,200 | — | — |
| 2021-11-09 | $13.73 | $87.09 | 10,700 | — | — |
| 2021-11-08 | $13.78 | $87.41 | 66,300 | — | — |
| 2021-11-05 | $13.81 | $87.60 | 38,400 | — | — |
| 2021-11-04 | $13.53 | $85.82 | 33,600 | — | — |
| 2021-11-03 | $13.45 | $85.32 | 41,500 | — | — |
| 2021-11-02 | $13.40 | $85.00 | 21,100 | — | — |
| 2021-11-01 | $13.37 | $84.81 | 27,900 | — | — |
| 2021-10-29 | $13.36 | $84.75 | 54,700 | — | — |
| 2021-10-28 | $13.38 | $84.87 | 40,200 | — | — |
| 2021-10-27 | $13.41 | $85.06 | 47,500 | — | — |
| 2021-10-26 | $13.49 | $85.57 | 29,800 | — | — |
| 2021-10-25 | $13.47 | $85.44 | 37,600 | — | — |
| 2021-10-22 | $13.50 | $85.63 | 31,800 | — | — |
| 2021-10-21 | $13.44 | $85.25 | 34,300 | — | — |
| 2021-10-20 | $13.41 | $85.06 | 28,100 | — | — |
| 2021-10-19 | $13.43 | $85.19 | 18,800 | — | — |
| 2021-10-18 | $13.38 | $84.87 | 17,100 | — | — |
| 2021-10-15 | $13.41 | $85.06 | 23,300 | — | — |
| 2021-10-14 | $13.52 | $85.76 | 20,400 | — | — |
| 2021-10-13 | $13.51 | $85.70 | 10,400 | — | — |
| 2021-10-12 | $13.54 | $85.58 | 3,600 | — | — |
| 2021-10-11 | $13.55 | $85.65 | 13,000 | — | — |
| 2021-10-08 | $13.58 | $85.84 | 20,400 | — | — |
| 2021-10-07 | $13.59 | $85.90 | 30,500 | — | — |
| 2021-10-06 | $13.51 | $85.39 | 39,100 | — | — |
| 2021-10-05 | $13.53 | $85.52 | 14,900 | — | — |
| 2021-10-04 | $13.48 | $85.20 | 30,800 | — | — |
| 2021-10-01 | $13.51 | $85.39 | 19,200 | — | — |
| 2021-09-30 | $13.50 | $85.33 | 30,100 | — | — |
| 2021-09-29 | $13.59 | $85.90 | 43,900 | — | — |
| 2021-09-28 | $13.46 | $85.08 | 22,300 | — | — |
| 2021-09-27 | $13.67 | $86.40 | 22,900 | — | — |
| 2021-09-24 | $13.78 | $87.10 | 32,800 | — | — |
| 2021-09-23 | $13.71 | $86.66 | 31,400 | — | — |
| 2021-09-22 | $13.67 | $86.40 | 23,400 | — | — |
| 2021-09-21 | $13.77 | $87.04 | 7,800 | — | — |
| 2021-09-20 | $13.78 | $87.10 | 12,900 | — | — |
| 2021-09-17 | $13.86 | $87.61 | 13,200 | — | — |
| 2021-09-16 | $13.80 | $87.23 | 23,900 | — | — |
| 2021-09-15 | $13.82 | $87.35 | 47,700 | — | — |
| 2021-09-14 | $13.66 | $86.34 | 31,500 | — | — |
| 2021-09-13 | $13.63 | $86.15 | 33,600 | — | — |
| 2021-09-10 | $13.64 | $85.91 | 40,400 | — | — |
| 2021-09-09 | $13.67 | $86.10 | 32,600 | — | — |
| 2021-09-08 | $13.62 | $85.79 | 22,200 | — | — |
| 2021-09-07 | $13.60 | $85.66 | 23,600 | — | — |
| 2021-09-03 | $13.66 | $86.04 | 34,300 | — | — |
| 2021-09-02 | $13.75 | $86.60 | 39,200 | — | — |
| 2021-09-01 | $13.73 | $86.48 | 35,700 | — | — |
| 2021-08-31 | $13.75 | $86.60 | 28,300 | — | — |
| 2021-08-30 | $13.77 | $86.73 | 33,300 | — | — |
| 2021-08-27 | $13.81 | $86.98 | 52,900 | — | — |
| 2021-08-26 | $13.79 | $86.86 | 41,800 | — | — |
| 2021-08-25 | $13.79 | $86.86 | 42,600 | — | — |
| 2021-08-24 | $13.89 | $87.49 | 34,400 | — | — |
| 2021-08-23 | $13.89 | $87.49 | 15,700 | — | — |
| 2021-08-20 | $13.91 | $87.61 | 22,800 | — | — |
| 2021-08-19 | $13.96 | $87.93 | 12,300 | — | — |
| 2021-08-18 | $13.90 | $87.55 | 51,400 | — | — |
| 2021-08-17 | $13.88 | $87.42 | 16,500 | — | — |
| 2021-08-16 | $13.85 | $87.23 | 12,300 | — | — |
| 2021-08-13 | $13.85 | $87.23 | 16,800 | — | — |
| 2021-08-12 | $13.97 | $87.69 | 26,900 | — | — |
| 2021-08-11 | $13.87 | $87.06 | 64,200 | — | — |
| 2021-08-10 | $14.07 | $88.32 | 27,700 | — | — |
| 2021-08-09 | $14.03 | $88.06 | 33,400 | — | — |
| 2021-08-06 | $14.03 | $88.06 | 1,900 | — | — |
| 2021-08-05 | $13.98 | $87.75 | 7,600 | — | — |
| 2021-08-04 | $13.99 | $87.81 | 19,800 | — | — |
| 2021-08-03 | $14.02 | $88.00 | 16,300 | — | — |
| 2021-08-02 | $14.02 | $88.00 | 29,800 | — | — |
| 2021-07-30 | $14.06 | $88.25 | 11,200 | — | — |
| 2021-07-29 | $14.14 | $88.76 | 21,000 | — | — |
| 2021-07-28 | $14.04 | $88.13 | 44,100 | — | — |
| 2021-07-27 | $13.87 | $87.06 | 7,300 | — | — |
| 2021-07-26 | $13.75 | $86.31 | 30,200 | — | — |
| 2021-07-23 | $13.67 | $85.80 | 22,700 | — | — |
| 2021-07-22 | $13.70 | $85.99 | 17,300 | — | — |
| 2021-07-21 | $13.70 | $85.99 | 10,700 | — | — |
| 2021-07-20 | $13.68 | $85.87 | 21,600 | — | — |
| 2021-07-19 | $13.68 | $85.87 | 20,400 | — | — |
| 2021-07-16 | $13.70 | $85.99 | 28,000 | — | — |
| 2021-07-15 | $13.76 | $86.37 | 28,900 | — | — |
| 2021-07-14 | $13.82 | $86.75 | 26,700 | — | — |
| 2021-07-13 | $13.90 | $87.25 | 22,500 | — | — |
| 2021-07-12 | $13.92 | $87.07 | 17,300 | — | — |
| 2021-07-09 | $13.83 | $86.51 | 44,100 | — | — |
| 2021-07-08 | $13.92 | $87.07 | 7,900 | — | — |
| 2021-07-07 | $13.92 | $87.07 | 8,800 | — | — |
| 2021-07-06 | $13.85 | $86.64 | 21,700 | — | — |
| 2021-07-02 | $13.87 | $86.76 | 29,100 | — | — |
| 2021-07-01 | $13.98 | $87.45 | 27,600 | — | — |
| 2021-06-30 | $13.89 | $86.89 | 27,800 | — | — |
| 2021-06-29 | $13.75 | $86.01 | 35,200 | — | — |
| 2021-06-28 | $13.92 | $87.07 | 22,900 | — | — |
| 2021-06-25 | $13.90 | $86.95 | 16,900 | — | — |
| 2021-06-24 | $13.89 | $86.89 | 24,400 | — | — |
| 2021-06-23 | $13.83 | $86.51 | 34,700 | — | — |
| 2021-06-22 | $13.83 | $86.51 | 17,100 | — | — |
| 2021-06-21 | $13.84 | $86.57 | 54,700 | — | — |
| 2021-06-18 | $13.80 | $86.32 | 41,600 | — | — |
| 2021-06-17 | $13.81 | $86.38 | 10,000 | — | — |
| 2021-06-16 | $13.57 | $84.88 | 45,600 | — | — |
| 2021-06-15 | $13.60 | $85.07 | 56,900 | — | — |
| 2021-06-14 | $13.78 | $86.20 | 14,100 | — | — |
| 2021-06-11 | $13.63 | $85.26 | 37,700 | — | — |
| 2021-06-10 | $13.77 | $85.83 | 37,200 | — | — |
| 2021-06-09 | $13.78 | $85.90 | 15,600 | — | — |
| 2021-06-08 | $13.72 | $85.52 | 34,300 | — | — |
| 2021-06-07 | $13.59 | $84.71 | 29,500 | — | — |
| 2021-06-04 | $13.63 | $84.96 | 14,100 | — | — |
| 2021-06-03 | $13.55 | $84.46 | 34,600 | — | — |
| 2021-06-02 | $13.50 | $84.15 | 21,900 | — | — |
| 2021-06-01 | $13.48 | $84.03 | 23,900 | — | — |
| 2021-05-28 | $13.47 | $83.96 | 27,600 | — | — |
| 2021-05-27 | $13.46 | $83.90 | 27,000 | — | — |
| 2021-05-26 | $13.45 | $83.84 | 28,900 | — | — |
| 2021-05-25 | $13.35 | $83.22 | 13,600 | — | — |
| 2021-05-24 | $13.30 | $82.90 | 24,700 | — | — |
| 2021-05-21 | $13.25 | $82.59 | 21,800 | — | — |
| 2021-05-20 | $13.28 | $82.78 | 26,400 | — | — |
| 2021-05-19 | $13.19 | $82.22 | 16,400 | — | — |
| 2021-05-18 | $13.26 | $82.66 | 55,000 | — | — |
| 2021-05-17 | $13.26 | $82.66 | 12,100 | — | — |
| 2021-05-14 | $13.34 | $83.15 | 12,900 | — | — |
| 2021-05-13 | $13.27 | $82.42 | 25,500 | — | — |
| 2021-05-12 | $13.30 | $82.60 | 42,000 | — | — |
| 2021-05-11 | $13.45 | $83.54 | 18,600 | — | — |
| 2021-05-10 | $13.45 | $83.54 | 61,800 | — | — |
| 2021-05-07 | $13.43 | $83.41 | 24,800 | — | — |
| 2021-05-06 | $13.41 | $83.29 | 17,200 | — | — |
| 2021-05-05 | $13.39 | $83.16 | 75,300 | — | — |
| 2021-05-04 | $13.22 | $82.11 | 54,400 | — | — |
| 2021-05-03 | $13.18 | $81.86 | 62,700 | — | — |
| 2021-04-30 | $13.25 | $82.29 | 46,100 | — | — |
| 2021-04-29 | $13.35 | $82.92 | 49,500 | — | — |
| 2021-04-28 | $13.20 | $81.98 | 62,900 | — | — |
| 2021-04-27 | $13.18 | $81.86 | 49,400 | — | — |
| 2021-04-26 | $13.18 | $81.86 | 33,700 | — | — |
| 2021-04-23 | $13.18 | $81.86 | 41,800 | — | — |
| 2021-04-22 | $13.17 | $81.80 | 23,600 | — | — |
| 2021-04-21 | $13.17 | $81.80 | 21,800 | — | — |
| 2021-04-20 | $13.18 | $81.86 | 61,100 | — | — |
| 2021-04-19 | $13.19 | $81.92 | 37,000 | — | — |
| 2021-04-16 | $13.19 | $81.92 | 42,800 | — | — |
| 2021-04-15 | $13.21 | $82.05 | 15,500 | — | — |
| 2021-04-14 | $13.17 | $81.80 | 35,000 | — | — |
| 2021-04-13 | $13.18 | $81.86 | 5,100 | — | — |
| 2021-04-12 | $13.13 | $81.26 | 14,000 | — | — |
| 2021-04-09 | $13.16 | $81.45 | 53,600 | — | — |
| 2021-04-08 | $13.15 | $81.39 | 50,200 | — | — |
| 2021-04-07 | $13.08 | $80.95 | 15,900 | — | — |
| 2021-04-06 | $13.11 | $81.14 | 14,300 | — | — |
| 2021-04-05 | $13.09 | $81.02 | 18,300 | — | — |
| 2021-04-01 | $13.09 | $81.02 | 8,300 | — | — |
| 2021-03-31 | $13.11 | $81.14 | 12,300 | — | — |
| 2021-03-30 | $13.09 | $81.02 | 20,700 | — | — |
| 2021-03-29 | $12.95 | $80.15 | 48,700 | — | — |
| 2021-03-26 | $12.87 | $79.65 | 12,000 | — | — |
| 2021-03-25 | $12.87 | $79.65 | 20,600 | — | — |
| 2021-03-24 | $12.86 | $79.59 | 27,700 | — | — |
| 2021-03-23 | $12.76 | $78.97 | 44,800 | — | — |
| 2021-03-22 | $12.86 | $79.59 | 22,700 | — | — |
| 2021-03-19 | $12.85 | $79.53 | 16,900 | — | — |
| 2021-03-18 | $12.87 | $79.65 | 12,900 | — | — |
| 2021-03-17 | $12.94 | $80.09 | 23,600 | — | — |
| 2021-03-16 | $13.08 | $80.95 | 17,700 | — | — |
| 2021-03-15 | $13.01 | $80.52 | 16,900 | — | — |
| 2021-03-12 | $13.09 | $81.02 | 4,900 | — | — |
| 2021-03-11 | $13.21 | $81.47 | 16,500 | — | — |
| 2021-03-10 | $13.10 | $80.80 | 25,900 | — | — |
| 2021-03-09 | $12.97 | $79.99 | 9,000 | — | — |
| 2021-03-08 | $12.97 | $79.99 | 18,800 | — | — |
| 2021-03-05 | $12.86 | $79.32 | 8,800 | — | — |
| 2021-03-04 | $12.89 | $79.50 | 24,100 | — | — |
| 2021-03-03 | $12.96 | $79.93 | 24,200 | — | — |
| 2021-03-02 | $13.06 | $80.55 | 34,700 | — | — |
| 2021-03-01 | $13.11 | $80.86 | 40,900 | — | — |
| 2021-02-26 | $13.00 | $80.18 | 33,700 | — | — |
| 2021-02-25 | $12.73 | $78.51 | 68,400 | — | — |
| 2021-02-24 | $13.01 | $80.24 | 38,700 | — | — |
| 2021-02-23 | $12.93 | $79.75 | 31,300 | — | — |
| 2021-02-22 | $12.98 | $80.06 | 38,600 | — | — |
| 2021-02-19 | $13.05 | $80.49 | 49,500 | — | — |
| 2021-02-18 | $13.10 | $80.80 | 25,300 | — | — |
| 2021-02-17 | $13.11 | $80.86 | 24,300 | — | — |
| 2021-02-16 | $13.11 | $80.86 | 26,100 | — | — |
| 2021-02-12 | $13.25 | $81.72 | 19,900 | — | — |
| 2021-02-11 | $13.28 | $81.91 | 25,000 | — | — |
| 2021-02-10 | $13.31 | $81.81 | 12,200 | — | — |
| 2021-02-09 | $13.31 | $81.81 | 41,300 | — | — |
| 2021-02-08 | $13.32 | $81.87 | 24,800 | — | — |
| 2021-02-05 | $13.30 | $81.75 | 42,500 | — | — |
| 2021-02-04 | $13.23 | $81.32 | 10,000 | — | — |
| 2021-02-03 | $13.25 | $81.44 | 10,700 | — | — |
| 2021-02-02 | $13.25 | $81.44 | 19,200 | — | — |
| 2021-02-01 | $13.19 | $81.07 | 8,800 | — | — |
| 2021-01-29 | $13.23 | $81.32 | 15,500 | — | — |
| 2021-01-28 | $13.19 | $81.07 | 41,300 | — | — |
| 2021-01-27 | $13.07 | $80.33 | 71,100 | — | — |
| 2021-01-26 | $13.20 | $81.13 | 18,800 | — | — |
| 2021-01-25 | $13.16 | $80.88 | 25,600 | — | — |
| 2021-01-22 | $13.30 | $81.75 | 121,400 | — | — |
| 2021-01-21 | $13.01 | $79.96 | 16,300 | — | — |
| 2021-01-20 | $13.03 | $80.09 | 29,200 | — | — |
| 2021-01-19 | $12.99 | $79.84 | 36,100 | — | — |
| 2021-01-15 | $12.97 | $79.72 | 9,300 | — | — |
| 2021-01-14 | $12.95 | $79.59 | 38,600 | — | — |
| 2021-01-13 | $12.94 | $79.25 | 24,100 | — | — |
| 2021-01-12 | $12.94 | $79.25 | 21,900 | — | — |
| 2021-01-11 | $12.99 | $79.56 | 27,600 | — | — |
| 2021-01-08 | $12.91 | $79.07 | 41,900 | — | — |
| 2021-01-07 | $12.95 | $79.31 | 31,800 | — | — |
| 2021-01-06 | $12.96 | $79.37 | 30,300 | — | — |
| 2021-01-05 | $13.10 | $80.23 | 31,900 | — | — |
| 2021-01-04 | $13.09 | $80.17 | 80,700 | — | — |