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
- 2006-11-28 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 | $11.11 | $11.12 | 2,900,300 | — | — |
| 2021-12-30 | $11.04 | $11.05 | 3,723,300 | — | — |
| 2021-12-29 | $10.78 | $10.79 | 5,021,400 | — | — |
| 2021-12-28 | $11.45 | $11.46 | 2,833,000 | — | — |
| 2021-12-27 | $11.46 | $11.47 | 3,466,100 | — | — |
| 2021-12-23 | $11.54 | $11.55 | 4,315,000 | — | — |
| 2021-12-22 | $11.39 | $11.40 | 2,718,800 | — | — |
| 2021-12-21 | $11.15 | $11.16 | 3,774,000 | — | — |
| 2021-12-20 | $10.86 | $10.87 | 3,088,300 | — | — |
| 2021-12-17 | $10.85 | $10.86 | 6,834,200 | — | — |
| 2021-12-16 | $10.79 | $10.80 | 5,484,500 | — | — |
| 2021-12-15 | $10.35 | $10.36 | 6,051,900 | — | — |
| 2021-12-14 | $10.36 | $10.37 | 4,060,700 | — | — |
| 2021-12-13 | $10.64 | $10.65 | 3,706,800 | — | — |
| 2021-12-10 | $10.71 | $10.72 | 3,718,800 | — | — |
| 2021-12-09 | $10.88 | $10.89 | 3,966,900 | — | — |
| 2021-12-08 | $11.45 | $11.46 | 2,673,700 | — | — |
| 2021-12-07 | $11.38 | $11.39 | 4,224,700 | — | — |
| 2021-12-06 | $11.01 | $11.02 | 4,011,500 | — | — |
| 2021-12-03 | $10.85 | $10.86 | 5,371,500 | — | — |
| 2021-12-02 | $11.05 | $11.06 | 5,711,500 | — | — |
| 2021-12-01 | $11.17 | $11.18 | 7,746,800 | — | — |
| 2021-11-30 | $11.92 | $11.93 | 13,839,500 | — | — |
| 2021-11-29 | $12.27 | $12.28 | 11,712,600 | — | — |
| 2021-11-26 | $11.91 | $11.92 | 4,900,200 | — | — |
| 2021-11-24 | $12.51 | $12.52 | 2,367,100 | — | — |
| 2021-11-23 | $12.39 | $12.40 | 3,638,200 | — | — |
| 2021-11-22 | $12.60 | $12.61 | 4,253,900 | — | — |
| 2021-11-19 | $12.88 | $12.90 | 2,695,600 | — | — |
| 2021-11-18 | $13.28 | $13.30 | 2,520,900 | — | — |
| 2021-11-17 | $13.57 | $13.59 | 2,829,100 | — | — |
| 2021-11-16 | $13.47 | $13.49 | 3,422,600 | — | — |
| 2021-11-15 | $13.80 | $13.81 | 3,698,800 | — | — |
| 2021-11-12 | $13.85 | $13.86 | 3,790,800 | — | — |
| 2021-11-11 | $13.90 | $13.91 | 5,376,000 | — | — |
| 2021-11-10 | $13.94 | $13.95 | 6,689,300 | — | — |
| 2021-11-09 | $13.78 | $13.79 | 3,891,300 | — | — |
| 2021-11-08 | $13.83 | $13.84 | 4,198,100 | — | — |
| 2021-11-05 | $13.42 | $13.43 | 4,905,400 | — | — |
| 2021-11-04 | $12.68 | $12.69 | 6,737,100 | — | — |
| 2021-11-03 | $12.74 | $12.75 | 3,921,700 | — | — |
| 2021-11-02 | $12.65 | $12.66 | 2,734,600 | — | — |
| 2021-11-01 | $12.91 | $12.92 | 2,233,600 | — | — |
| 2021-10-29 | $12.67 | $12.68 | 4,319,400 | — | — |
| 2021-10-28 | $13.17 | $13.18 | 3,368,100 | — | — |
| 2021-10-27 | $13.20 | $13.21 | 2,670,000 | — | — |
| 2021-10-26 | $13.27 | $13.28 | 3,605,000 | — | — |
| 2021-10-25 | $13.39 | $13.40 | 4,560,300 | — | — |
| 2021-10-22 | $13.11 | $13.12 | 6,324,200 | — | — |
| 2021-10-21 | $12.97 | $12.98 | 3,011,900 | — | — |
| 2021-10-20 | $12.85 | $12.86 | 4,302,300 | — | — |
| 2021-10-19 | $12.49 | $12.50 | 3,920,000 | — | — |
| 2021-10-18 | $12.11 | $12.12 | 2,736,000 | — | — |
| 2021-10-15 | $12.26 | $12.27 | 4,131,200 | — | — |
| 2021-10-14 | $12.60 | $12.61 | 4,759,100 | — | — |
| 2021-10-13 | $12.21 | $12.22 | 6,119,900 | — | — |
| 2021-10-12 | $11.47 | $11.48 | 3,727,000 | — | — |
| 2021-10-11 | $11.22 | $11.23 | 1,865,700 | — | — |
| 2021-10-08 | $11.34 | $11.35 | 3,876,800 | — | — |
| 2021-10-07 | $11.13 | $11.14 | 3,421,700 | — | — |
| 2021-10-06 | $11.01 | $11.02 | 3,937,600 | — | — |
| 2021-10-05 | $10.84 | $10.85 | 5,495,900 | — | — |
| 2021-10-04 | $10.94 | $10.95 | 5,423,800 | — | — |
| 2021-10-01 | $11.34 | $11.35 | 3,131,700 | — | — |
| 2021-09-30 | $11.30 | $11.31 | 4,642,200 | — | — |
| 2021-09-29 | $11.07 | $11.08 | 5,732,600 | — | — |
| 2021-09-28 | $11.68 | $11.69 | 4,091,600 | — | — |
| 2021-09-27 | $11.89 | $11.90 | 2,579,100 | — | — |
| 2021-09-24 | $11.79 | $11.80 | 3,039,600 | — | — |
| 2021-09-23 | $11.94 | $11.95 | 3,868,500 | — | — |
| 2021-09-22 | $12.29 | $12.30 | 4,564,600 | — | — |
| 2021-09-21 | $12.20 | $12.21 | 4,138,000 | — | — |
| 2021-09-20 | $11.94 | $11.95 | 4,185,300 | — | — |
| 2021-09-17 | $12.31 | $12.32 | 7,487,100 | — | — |
| 2021-09-16 | $12.11 | $12.12 | 6,244,700 | — | — |
| 2021-09-15 | $12.79 | $12.80 | 2,727,100 | — | — |
| 2021-09-14 | $12.85 | $12.86 | 3,915,500 | — | — |
| 2021-09-13 | $12.70 | $12.71 | 3,994,900 | — | — |
| 2021-09-10 | $12.21 | $12.22 | 2,511,300 | — | — |
| 2021-09-09 | $12.43 | $12.44 | 2,913,300 | — | — |
| 2021-09-08 | $12.53 | $12.54 | 2,948,200 | — | — |
| 2021-09-07 | $12.72 | $12.73 | 3,352,000 | — | — |
| 2021-09-03 | $13.13 | $13.14 | 4,952,300 | — | — |
| 2021-09-02 | $12.77 | $12.78 | 2,476,900 | — | — |
| 2021-09-01 | $12.82 | $12.83 | 3,050,800 | — | — |
| 2021-08-31 | $12.91 | $12.92 | 3,144,600 | — | — |
| 2021-08-30 | $12.66 | $12.67 | 2,730,100 | — | — |
| 2021-08-27 | $12.84 | $12.85 | 3,604,300 | — | — |
| 2021-08-26 | $12.17 | $12.18 | 2,547,700 | — | — |
| 2021-08-25 | $12.29 | $12.30 | 2,530,500 | — | — |
| 2021-08-24 | $12.58 | $12.58 | 2,944,800 | — | — |
| 2021-08-23 | $12.49 | $12.49 | 4,083,600 | — | — |
| 2021-08-20 | $11.84 | $11.84 | 7,876,700 | — | — |
| 2021-08-19 | $11.71 | $11.71 | 4,982,400 | — | — |
| 2021-08-18 | $12.07 | $12.07 | 6,127,700 | — | — |
| 2021-08-17 | $12.06 | $12.06 | 5,106,600 | — | — |
| 2021-08-16 | $12.59 | $12.59 | 3,703,100 | — | — |
| 2021-08-13 | $12.75 | $12.75 | 3,025,800 | — | — |
| 2021-08-12 | $12.48 | $12.48 | 3,295,100 | — | — |
| 2021-08-11 | $12.93 | $12.93 | 3,378,000 | — | — |
| 2021-08-10 | $12.53 | $12.53 | 2,815,000 | — | — |
| 2021-08-09 | $12.47 | $12.47 | 4,597,000 | — | — |
| 2021-08-06 | $13.08 | $13.08 | 3,121,000 | — | — |
| 2021-08-05 | $13.30 | $13.30 | 2,858,300 | — | — |
| 2021-08-04 | $13.20 | $13.20 | 3,582,300 | — | — |
| 2021-08-03 | $13.64 | $13.64 | 2,369,500 | — | — |
| 2021-08-02 | $13.54 | $13.54 | 2,723,200 | — | — |
| 2021-07-30 | $13.71 | $13.71 | 2,736,800 | — | — |
| 2021-07-29 | $13.73 | $13.73 | 3,954,600 | — | — |
| 2021-07-28 | $13.39 | $13.39 | 3,130,400 | — | — |
| 2021-07-27 | $12.95 | $12.95 | 2,233,000 | — | — |
| 2021-07-26 | $13.12 | $13.12 | 2,768,300 | — | — |
| 2021-07-23 | $12.83 | $12.83 | 2,268,000 | — | — |
| 2021-07-22 | $12.96 | $12.96 | 3,242,300 | — | — |
| 2021-07-21 | $13.09 | $13.09 | 3,372,800 | — | — |
| 2021-07-20 | $12.53 | $12.53 | 4,021,300 | — | — |
| 2021-07-19 | $12.48 | $12.48 | 7,804,800 | — | — |
| 2021-07-16 | $12.97 | $12.97 | 6,528,200 | — | — |
| 2021-07-15 | $13.94 | $13.94 | 3,716,800 | — | — |
| 2021-07-14 | $14.08 | $14.08 | 4,102,500 | — | — |
| 2021-07-13 | $14.01 | $14.01 | 3,197,400 | — | — |
| 2021-07-12 | $14.12 | $14.12 | 3,493,100 | — | — |
| 2021-07-09 | $14.60 | $14.60 | 3,388,600 | — | — |
| 2021-07-08 | $14.36 | $14.36 | 5,119,300 | — | — |
| 2021-07-07 | $15.01 | $15.01 | 4,477,900 | — | — |
| 2021-07-06 | $15.30 | $15.30 | 3,041,100 | — | — |
| 2021-07-02 | $15.65 | $15.66 | 2,947,800 | — | — |
| 2021-07-01 | $15.62 | $15.63 | 2,963,400 | — | — |
| 2021-06-30 | $15.81 | $15.82 | 2,555,600 | — | — |
| 2021-06-29 | $15.39 | $15.39 | 3,126,100 | — | — |
| 2021-06-28 | $15.55 | $15.56 | 2,943,200 | — | — |
| 2021-06-25 | $15.76 | $15.77 | 4,096,500 | — | — |
| 2021-06-24 | $15.89 | $15.90 | 2,915,500 | — | — |
| 2021-06-23 | $15.74 | $15.75 | 3,022,600 | — | — |
| 2021-06-22 | $15.80 | $15.81 | 2,967,700 | — | — |
| 2021-06-21 | $15.98 | $15.99 | 4,214,700 | — | — |
| 2021-06-18 | $16.18 | $16.19 | 12,626,100 | — | — |
| 2021-06-17 | $16.40 | $16.41 | 12,528,400 | — | — |
| 2021-06-16 | $17.80 | $17.81 | 5,107,800 | — | — |
| 2021-06-15 | $18.04 | $18.05 | 3,534,000 | — | — |
| 2021-06-14 | $18.23 | $18.24 | 5,004,400 | — | — |
| 2021-06-11 | $17.88 | $17.89 | 4,067,500 | — | — |
| 2021-06-10 | $18.35 | $18.36 | 5,257,900 | — | — |
| 2021-06-09 | $17.49 | $17.50 | 2,851,600 | — | — |
| 2021-06-08 | $17.29 | $17.30 | 3,180,200 | — | — |
| 2021-06-07 | $17.68 | $17.69 | 3,211,900 | — | — |
| 2021-06-04 | $17.58 | $17.59 | 3,320,300 | — | — |
| 2021-06-03 | $17.52 | $17.53 | 5,281,100 | — | — |
| 2021-06-02 | $18.60 | $18.61 | 4,090,000 | — | — |
| 2021-06-01 | $18.40 | $18.41 | 5,975,700 | — | — |
| 2021-05-28 | $17.78 | $17.79 | 2,904,700 | — | — |
| 2021-05-27 | $17.63 | $17.64 | 4,013,300 | — | — |
| 2021-05-26 | $17.56 | $17.57 | 3,972,200 | — | — |
| 2021-05-25 | $17.83 | $17.84 | 4,530,100 | — | — |
| 2021-05-24 | $17.62 | $17.63 | 2,677,800 | — | — |
| 2021-05-21 | $17.47 | $17.48 | 4,289,600 | — | — |
| 2021-05-20 | $17.77 | $17.78 | 4,851,000 | — | — |
| 2021-05-19 | $17.26 | $17.27 | 5,974,100 | — | — |
| 2021-05-18 | $17.43 | $17.44 | 4,768,100 | — | — |
| 2021-05-17 | $17.38 | $17.39 | 9,170,600 | — | — |
| 2021-05-14 | $16.00 | $16.01 | 3,437,700 | — | — |
| 2021-05-13 | $15.40 | $15.40 | 3,856,000 | — | — |
| 2021-05-12 | $15.73 | $15.73 | 4,341,800 | — | — |
| 2021-05-11 | $16.47 | $16.47 | 4,447,600 | — | — |
| 2021-05-10 | $15.80 | $15.80 | 6,875,700 | — | — |
| 2021-05-07 | $16.39 | $16.39 | 5,694,200 | — | — |
| 2021-05-06 | $15.93 | $15.93 | 8,640,000 | — | — |
| 2021-05-05 | $14.94 | $14.94 | 4,001,500 | — | — |
| 2021-05-04 | $15.17 | $15.17 | 6,134,500 | — | — |
| 2021-05-03 | $16.00 | $16.00 | 5,428,100 | — | — |
| 2021-04-30 | $15.09 | $15.09 | 4,066,500 | — | — |
| 2021-04-29 | $15.54 | $15.54 | 4,451,400 | — | — |
| 2021-04-28 | $15.90 | $15.90 | 3,456,700 | — | — |
| 2021-04-27 | $15.66 | $15.66 | 2,765,700 | — | — |
| 2021-04-26 | $15.94 | $15.94 | 3,155,200 | — | — |
| 2021-04-23 | $16.22 | $16.22 | 3,818,200 | — | — |
| 2021-04-22 | $16.14 | $16.14 | 3,693,100 | — | — |
| 2021-04-21 | $16.67 | $16.67 | 4,303,200 | — | — |
| 2021-04-20 | $15.98 | $15.98 | 2,980,000 | — | — |
| 2021-04-19 | $16.03 | $16.03 | 4,226,600 | — | — |
| 2021-04-16 | $16.60 | $16.60 | 3,903,200 | — | — |
| 2021-04-15 | $16.87 | $16.87 | 5,278,000 | — | — |
| 2021-04-14 | $16.19 | $16.19 | 3,690,800 | — | — |
| 2021-04-13 | $16.88 | $16.88 | 3,243,600 | — | — |
| 2021-04-12 | $16.65 | $16.65 | 3,139,800 | — | — |
| 2021-04-09 | $17.34 | $17.34 | 3,043,700 | — | — |
| 2021-04-08 | $17.56 | $17.56 | 3,844,700 | — | — |
| 2021-04-07 | $16.70 | $16.70 | 2,102,200 | — | — |
| 2021-04-06 | $16.95 | $16.95 | 4,237,800 | — | — |
| 2021-04-05 | $16.22 | $16.22 | 2,806,800 | — | — |
| 2021-04-01 | $16.43 | $16.43 | 3,635,000 | — | — |
| 2021-03-31 | $15.58 | $15.58 | 3,263,900 | — | — |
| 2021-03-30 | $14.90 | $14.90 | 4,480,100 | — | — |
| 2021-03-29 | $15.37 | $15.37 | 3,257,800 | — | — |
| 2021-03-26 | $15.83 | $15.83 | 2,930,500 | — | — |
| 2021-03-25 | $15.74 | $15.74 | 3,184,400 | — | — |
| 2021-03-24 | $15.53 | $15.53 | 2,745,400 | — | — |
| 2021-03-23 | $15.85 | $15.85 | 4,046,700 | — | — |
| 2021-03-22 | $16.73 | $16.73 | 2,311,900 | — | — |
| 2021-03-19 | $16.86 | $16.86 | 5,985,200 | — | — |
| 2021-03-18 | $17.00 | $17.00 | 3,901,300 | — | — |
| 2021-03-17 | $17.55 | $17.55 | 4,556,000 | — | — |
| 2021-03-16 | $16.91 | $16.91 | 3,912,600 | — | — |
| 2021-03-15 | $17.29 | $17.29 | 4,440,400 | — | — |
| 2021-03-12 | $16.82 | $16.82 | 3,819,800 | — | — |
| 2021-03-11 | $16.47 | $16.47 | 4,124,000 | — | — |
| 2021-03-10 | $16.36 | $16.36 | 3,639,000 | — | — |
| 2021-03-09 | $16.20 | $16.20 | 5,053,500 | — | — |
| 2021-03-08 | $15.40 | $15.40 | 4,821,700 | — | — |
| 2021-03-05 | $15.95 | $15.95 | 7,927,800 | — | — |
| 2021-03-04 | $16.07 | $16.07 | 8,907,200 | — | — |
| 2021-03-03 | $16.82 | $16.82 | 5,620,400 | — | — |
| 2021-03-02 | $17.51 | $17.51 | 6,133,100 | — | — |
| 2021-03-01 | $16.81 | $16.81 | 8,584,800 | — | — |
| 2021-02-26 | $18.01 | $18.01 | 11,243,700 | — | — |
| 2021-02-25 | $18.95 | $18.95 | 8,866,700 | — | — |
| 2021-02-24 | $20.11 | $20.11 | 8,264,800 | — | — |
| 2021-02-23 | $19.33 | $19.33 | 9,163,500 | — | — |
| 2021-02-22 | $19.64 | $19.64 | 12,648,800 | — | — |
| 2021-02-19 | $17.49 | $17.49 | 5,616,200 | — | — |
| 2021-02-18 | $17.52 | $17.52 | 4,268,600 | — | — |
| 2021-02-17 | $17.42 | $17.42 | 5,339,900 | — | — |
| 2021-02-16 | $17.51 | $17.51 | 6,869,000 | — | — |
| 2021-02-12 | $17.41 | $17.41 | 6,285,700 | — | — |
| 2021-02-11 | $16.96 | $16.96 | 4,556,600 | — | — |
| 2021-02-10 | $16.92 | $16.92 | 6,285,400 | — | — |
| 2021-02-09 | $17.16 | $17.16 | 5,433,600 | — | — |
| 2021-02-08 | $17.19 | $17.19 | 7,450,400 | — | — |
| 2021-02-05 | $16.50 | $16.50 | 7,179,300 | — | — |
| 2021-02-04 | $16.11 | $16.11 | 12,655,900 | — | — |
| 2021-02-03 | $16.38 | $16.38 | 11,928,200 | — | — |
| 2021-02-02 | $16.76 | $16.76 | 33,612,200 | — | — |
| 2021-02-01 | $22.12 | $22.12 | 60,151,700 | — | — |
| 2021-01-29 | $18.12 | $18.12 | 30,690,800 | — | — |
| 2021-01-28 | $16.86 | $16.86 | 53,828,100 | — | — |
| 2021-01-27 | $13.89 | $13.89 | 9,502,000 | — | — |
| 2021-01-26 | $14.29 | $14.29 | 6,986,300 | — | — |
| 2021-01-25 | $13.95 | $13.95 | 21,611,600 | — | — |
| 2021-01-22 | $14.00 | $14.00 | 18,164,000 | — | — |
| 2021-01-21 | $13.54 | $13.54 | 10,151,500 | — | — |
| 2021-01-20 | $13.90 | $13.90 | 25,065,200 | — | — |
| 2021-01-19 | $12.65 | $12.65 | 12,179,300 | — | — |
| 2021-01-15 | $11.81 | $11.81 | 15,538,000 | — | — |
| 2021-01-14 | $12.64 | $12.64 | 8,812,700 | — | — |
| 2021-01-13 | $12.22 | $12.22 | 5,602,800 | — | — |
| 2021-01-12 | $12.66 | $12.66 | 7,225,700 | — | — |
| 2021-01-11 | $12.55 | $12.55 | 5,429,400 | — | — |
| 2021-01-08 | $13.03 | $13.03 | 11,141,600 | — | — |
| 2021-01-07 | $14.01 | $14.01 | 5,674,700 | — | — |
| 2021-01-06 | $14.23 | $14.23 | 7,572,700 | — | — |
| 2021-01-05 | $14.26 | $14.26 | 8,188,200 | — | — |
| 2021-01-04 | $14.24 | $14.24 | 10,227,500 | — | — |