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
- 2009-12-29 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 | $14.45 | $21.08 | 1,064,400 | — | — |
| 2021-12-30 | $14.43 | $21.05 | 1,257,800 | — | — |
| 2021-12-29 | $14.45 | $20.83 | 1,121,300 | — | — |
| 2021-12-28 | $14.41 | $20.77 | 1,820,000 | — | — |
| 2021-12-27 | $14.40 | $20.76 | 828,700 | — | — |
| 2021-12-23 | $14.32 | $20.64 | 834,800 | — | — |
| 2021-12-22 | $14.25 | $20.54 | 2,643,500 | — | — |
| 2021-12-21 | $14.12 | $20.35 | 3,057,000 | — | — |
| 2021-12-20 | $14.00 | $20.18 | 3,007,200 | — | — |
| 2021-12-17 | $13.92 | $20.07 | 3,764,000 | — | — |
| 2021-12-16 | $13.83 | $19.94 | 2,304,800 | — | — |
| 2021-12-15 | $13.77 | $19.85 | 4,069,300 | — | — |
| 2021-12-14 | $13.66 | $19.69 | 6,001,000 | — | — |
| 2021-12-13 | $13.99 | $20.17 | 2,048,600 | — | — |
| 2021-12-10 | $13.88 | $20.01 | 1,946,900 | — | — |
| 2021-12-09 | $13.90 | $20.04 | 1,090,600 | — | — |
| 2021-12-08 | $14.03 | $20.22 | 2,766,800 | — | — |
| 2021-12-07 | $14.08 | $20.30 | 4,595,700 | — | — |
| 2021-12-06 | $13.84 | $19.95 | 2,129,900 | — | — |
| 2021-12-03 | $13.54 | $19.52 | 4,621,600 | — | — |
| 2021-12-02 | $13.56 | $19.55 | 1,953,300 | — | — |
| 2021-12-01 | $13.45 | $19.39 | 2,980,700 | — | — |
| 2021-11-30 | $13.53 | $19.50 | 3,298,600 | — | — |
| 2021-11-29 | $13.76 | $19.84 | 3,837,700 | — | — |
| 2021-11-26 | $13.70 | $19.75 | 1,229,400 | — | — |
| 2021-11-24 | $13.87 | $19.99 | 1,345,100 | — | — |
| 2021-11-23 | $13.91 | $20.05 | 1,948,200 | — | — |
| 2021-11-22 | $14.00 | $20.18 | 2,999,100 | — | — |
| 2021-11-19 | $14.20 | $20.47 | 2,268,900 | — | — |
| 2021-11-18 | $14.15 | $20.40 | 2,907,400 | — | — |
| 2021-11-17 | $14.11 | $20.34 | 2,562,600 | — | — |
| 2021-11-16 | $14.15 | $20.40 | 2,428,000 | — | — |
| 2021-11-15 | $14.27 | $20.57 | 3,278,400 | — | — |
| 2021-11-12 | $14.20 | $20.47 | 2,423,100 | — | — |
| 2021-11-11 | $14.12 | $20.35 | 4,120,000 | — | — |
| 2021-11-10 | $14.34 | $20.67 | 2,700,500 | — | — |
| 2021-11-09 | $14.26 | $20.56 | 4,964,000 | — | — |
| 2021-11-08 | $14.20 | $20.47 | 5,627,100 | — | — |
| 2021-11-05 | $14.28 | $20.59 | 7,859,000 | — | — |
| 2021-11-04 | $14.29 | $20.60 | 5,953,200 | — | — |
| 2021-11-03 | $14.39 | $20.74 | 2,914,200 | — | — |
| 2021-11-02 | $14.48 | $20.87 | 1,626,900 | — | — |
| 2021-11-01 | $14.53 | $20.95 | 1,843,200 | — | — |
| 2021-10-29 | $14.43 | $20.80 | 3,459,300 | — | — |
| 2021-10-28 | $14.45 | $20.83 | 4,726,500 | — | — |
| 2021-10-27 | $14.41 | $20.77 | 5,945,800 | — | — |
| 2021-10-26 | $15.04 | $21.68 | 1,235,600 | — | — |
| 2021-10-25 | $15.03 | $21.67 | 974,900 | — | — |
| 2021-10-22 | $15.14 | $21.82 | 1,035,000 | — | — |
| 2021-10-21 | $15.10 | $21.77 | 613,200 | — | — |
| 2021-10-20 | $15.18 | $21.88 | 957,700 | — | — |
| 2021-10-19 | $15.11 | $21.78 | 944,300 | — | — |
| 2021-10-18 | $14.97 | $21.58 | 1,023,000 | — | — |
| 2021-10-15 | $15.05 | $21.70 | 1,133,600 | — | — |
| 2021-10-14 | $15.13 | $21.81 | 1,371,200 | — | — |
| 2021-10-13 | $14.89 | $21.46 | 1,610,000 | — | — |
| 2021-10-12 | $14.68 | $21.16 | 2,107,200 | — | — |
| 2021-10-11 | $14.43 | $20.80 | 1,810,800 | — | — |
| 2021-10-08 | $14.52 | $20.93 | 1,888,700 | — | — |
| 2021-10-07 | $14.59 | $21.03 | 1,222,400 | — | — |
| 2021-10-06 | $14.66 | $21.13 | 1,298,200 | — | — |
| 2021-10-05 | $14.72 | $21.22 | 1,723,300 | — | — |
| 2021-10-04 | $14.85 | $21.41 | 1,556,000 | — | — |
| 2021-10-01 | $14.68 | $21.16 | 1,601,200 | — | — |
| 2021-09-30 | $14.66 | $21.13 | 1,517,100 | — | — |
| 2021-09-29 | $14.73 | $21.23 | 1,077,000 | — | — |
| 2021-09-28 | $14.84 | $21.39 | 2,291,900 | — | — |
| 2021-09-27 | $15.19 | $21.65 | 1,394,000 | — | — |
| 2021-09-24 | $15.12 | $21.55 | 1,319,300 | — | — |
| 2021-09-23 | $15.23 | $21.71 | 5,375,500 | — | — |
| 2021-09-22 | $15.29 | $21.79 | 1,817,400 | — | — |
| 2021-09-21 | $15.21 | $21.68 | 1,816,000 | — | — |
| 2021-09-20 | $15.19 | $21.65 | 1,361,300 | — | — |
| 2021-09-17 | $15.31 | $21.82 | 2,198,200 | — | — |
| 2021-09-16 | $15.49 | $22.08 | 944,800 | — | — |
| 2021-09-15 | $15.55 | $22.16 | 1,434,600 | — | — |
| 2021-09-14 | $15.41 | $21.96 | 832,100 | — | — |
| 2021-09-13 | $15.41 | $21.96 | 1,856,300 | — | — |
| 2021-09-10 | $15.35 | $21.88 | 968,500 | — | — |
| 2021-09-09 | $15.55 | $22.16 | 784,900 | — | — |
| 2021-09-08 | $15.59 | $22.22 | 1,117,500 | — | — |
| 2021-09-07 | $15.42 | $21.98 | 2,177,800 | — | — |
| 2021-09-03 | $15.64 | $22.29 | 1,005,700 | — | — |
| 2021-09-02 | $15.68 | $22.35 | 1,744,300 | — | — |
| 2021-09-01 | $15.57 | $22.19 | 1,494,700 | — | — |
| 2021-08-31 | $15.53 | $22.14 | 1,280,300 | — | — |
| 2021-08-30 | $15.62 | $22.26 | 1,394,300 | — | — |
| 2021-08-27 | $15.59 | $22.22 | 1,030,600 | — | — |
| 2021-08-26 | $15.57 | $22.19 | 1,157,700 | — | — |
| 2021-08-25 | $15.73 | $22.42 | 894,700 | — | — |
| 2021-08-24 | $15.74 | $22.43 | 4,268,000 | — | — |
| 2021-08-23 | $15.76 | $22.46 | 2,333,200 | — | — |
| 2021-08-20 | $15.64 | $22.29 | 3,423,300 | — | — |
| 2021-08-19 | $15.42 | $21.98 | 2,304,600 | — | — |
| 2021-08-18 | $15.46 | $22.04 | 1,500,900 | — | — |
| 2021-08-17 | $15.61 | $22.25 | 950,800 | — | — |
| 2021-08-16 | $15.61 | $22.25 | 1,085,100 | — | — |
| 2021-08-13 | $15.63 | $22.28 | 3,111,400 | — | — |
| 2021-08-12 | $15.59 | $22.22 | 2,620,400 | — | — |
| 2021-08-11 | $15.90 | $22.66 | 1,135,300 | — | — |
| 2021-08-10 | $15.88 | $22.63 | 824,700 | — | — |
| 2021-08-09 | $15.89 | $22.65 | 749,500 | — | — |
| 2021-08-06 | $15.92 | $22.69 | 884,600 | — | — |
| 2021-08-05 | $16.09 | $22.93 | 2,160,900 | — | — |
| 2021-08-04 | $15.88 | $22.63 | 1,085,500 | — | — |
| 2021-08-03 | $15.89 | $22.65 | 2,493,000 | — | — |
| 2021-08-02 | $16.06 | $22.89 | 2,322,100 | — | — |
| 2021-07-30 | $15.97 | $22.76 | 5,292,400 | — | — |
| 2021-07-29 | $15.78 | $22.49 | 2,330,400 | — | — |
| 2021-07-28 | $15.46 | $22.04 | 974,600 | — | — |
| 2021-07-27 | $15.40 | $21.95 | 1,900,900 | — | — |
| 2021-07-26 | $15.35 | $21.88 | 1,086,100 | — | — |
| 2021-07-23 | $15.44 | $22.01 | 926,000 | — | — |
| 2021-07-22 | $15.31 | $21.82 | 853,400 | — | — |
| 2021-07-21 | $15.32 | $21.84 | 4,703,500 | — | — |
| 2021-07-20 | $15.10 | $21.52 | 1,366,800 | — | — |
| 2021-07-19 | $14.97 | $21.34 | 2,185,400 | — | — |
| 2021-07-16 | $15.23 | $21.71 | 1,849,500 | — | — |
| 2021-07-15 | $15.03 | $21.42 | 1,146,300 | — | — |
| 2021-07-14 | $14.96 | $21.32 | 1,242,900 | — | — |
| 2021-07-13 | $14.93 | $21.28 | 913,400 | — | — |
| 2021-07-12 | $15.09 | $21.51 | 1,257,300 | — | — |
| 2021-07-09 | $15.07 | $21.48 | 2,227,200 | — | — |
| 2021-07-08 | $14.89 | $21.22 | 3,070,900 | — | — |
| 2021-07-07 | $15.12 | $21.55 | 1,640,100 | — | — |
| 2021-07-06 | $15.09 | $21.51 | 4,719,200 | — | — |
| 2021-07-02 | $15.03 | $21.42 | 1,956,500 | — | — |
| 2021-07-01 | $15.03 | $21.42 | 1,731,900 | — | — |
| 2021-06-30 | $14.88 | $21.21 | 3,215,000 | — | — |
| 2021-06-29 | $15.00 | $21.38 | 2,826,400 | — | — |
| 2021-06-28 | $15.39 | $21.69 | 2,908,700 | — | — |
| 2021-06-25 | $15.31 | $21.58 | 3,076,800 | — | — |
| 2021-06-24 | $15.24 | $21.48 | 1,324,900 | — | — |
| 2021-06-23 | $15.18 | $21.40 | 2,994,200 | — | — |
| 2021-06-22 | $15.32 | $21.59 | 3,672,000 | — | — |
| 2021-06-21 | $15.17 | $21.38 | 4,600,300 | — | — |
| 2021-06-18 | $15.07 | $21.24 | 17,207,500 | — | — |
| 2021-06-17 | $15.00 | $21.14 | 26,004,700 | — | — |
| 2021-06-16 | $15.95 | $22.48 | 656,200 | — | — |
| 2021-06-15 | $16.08 | $22.66 | 446,700 | — | — |
| 2021-06-14 | $16.20 | $22.83 | 1,281,300 | — | — |
| 2021-06-11 | $16.01 | $22.57 | 757,600 | — | — |
| 2021-06-10 | $15.94 | $22.47 | 740,700 | — | — |
| 2021-06-09 | $15.81 | $22.28 | 1,029,800 | — | — |
| 2021-06-08 | $15.68 | $22.10 | 649,400 | — | — |
| 2021-06-07 | $15.70 | $22.13 | 575,000 | — | — |
| 2021-06-04 | $15.58 | $21.96 | 577,600 | — | — |
| 2021-06-03 | $15.44 | $21.76 | 686,600 | — | — |
| 2021-06-02 | $15.43 | $21.75 | 818,600 | — | — |
| 2021-06-01 | $15.36 | $21.65 | 1,715,700 | — | — |
| 2021-05-28 | $15.28 | $21.54 | 644,700 | — | — |
| 2021-05-27 | $15.33 | $21.61 | 1,011,500 | — | — |
| 2021-05-26 | $15.42 | $21.73 | 677,400 | — | — |
| 2021-05-25 | $15.44 | $21.76 | 1,349,800 | — | — |
| 2021-05-24 | $15.51 | $21.86 | 559,100 | — | — |
| 2021-05-21 | $15.45 | $21.78 | 784,800 | — | — |
| 2021-05-20 | $15.48 | $21.82 | 569,100 | — | — |
| 2021-05-19 | $15.27 | $21.52 | 1,199,600 | — | — |
| 2021-05-18 | $15.29 | $21.55 | 1,313,200 | — | — |
| 2021-05-17 | $15.21 | $21.44 | 830,500 | — | — |
| 2021-05-14 | $15.36 | $21.65 | 1,752,000 | — | — |
| 2021-05-13 | $15.14 | $21.34 | 2,328,900 | — | — |
| 2021-05-12 | $15.09 | $21.27 | 1,333,400 | — | — |
| 2021-05-11 | $15.58 | $21.96 | 1,237,400 | — | — |
| 2021-05-10 | $15.88 | $22.38 | 1,048,000 | — | — |
| 2021-05-07 | $15.89 | $22.40 | 1,096,900 | — | — |
| 2021-05-06 | $15.75 | $22.20 | 1,043,300 | — | — |
| 2021-05-05 | $15.75 | $22.20 | 740,400 | — | — |
| 2021-05-04 | $15.96 | $22.50 | 718,800 | — | — |
| 2021-05-03 | $16.10 | $22.69 | 577,200 | — | — |
| 2021-04-30 | $16.14 | $22.75 | 781,600 | — | — |
| 2021-04-29 | $16.12 | $22.72 | 729,900 | — | — |
| 2021-04-28 | $16.19 | $22.82 | 600,500 | — | — |
| 2021-04-27 | $16.12 | $22.72 | 562,400 | — | — |
| 2021-04-26 | $16.20 | $22.83 | 602,700 | — | — |
| 2021-04-23 | $16.19 | $22.82 | 635,000 | — | — |
| 2021-04-22 | $16.34 | $23.03 | 712,400 | — | — |
| 2021-04-21 | $16.34 | $23.03 | 726,900 | — | — |
| 2021-04-20 | $16.13 | $22.73 | 1,035,600 | — | — |
| 2021-04-19 | $16.05 | $22.62 | 1,198,900 | — | — |
| 2021-04-16 | $16.24 | $22.89 | 1,076,100 | — | — |
| 2021-04-15 | $16.26 | $22.92 | 876,800 | — | — |
| 2021-04-14 | $16.16 | $22.78 | 1,594,000 | — | — |
| 2021-04-13 | $16.38 | $23.09 | 624,600 | — | — |
| 2021-04-12 | $16.18 | $22.81 | 1,044,200 | — | — |
| 2021-04-09 | $16.43 | $23.16 | 496,600 | — | — |
| 2021-04-08 | $16.41 | $23.13 | 497,800 | — | — |
| 2021-04-07 | $16.30 | $22.97 | 629,900 | — | — |
| 2021-04-06 | $16.40 | $23.12 | 900,100 | — | — |
| 2021-04-05 | $16.60 | $23.40 | 2,540,800 | — | — |
| 2021-04-01 | $15.97 | $22.51 | 781,800 | — | — |
| 2021-03-31 | $15.84 | $22.33 | 901,100 | — | — |
| 2021-03-30 | $15.67 | $22.09 | 977,900 | — | — |
| 2021-03-29 | $15.91 | $22.21 | 1,037,700 | — | — |
| 2021-03-26 | $15.89 | $22.18 | 873,000 | — | — |
| 2021-03-25 | $15.84 | $22.11 | 792,900 | — | — |
| 2021-03-24 | $15.74 | $21.97 | 1,559,100 | — | — |
| 2021-03-23 | $15.78 | $22.02 | 1,263,600 | — | — |
| 2021-03-22 | $15.77 | $22.01 | 957,600 | — | — |
| 2021-03-19 | $15.61 | $21.79 | 2,569,100 | — | — |
| 2021-03-18 | $15.55 | $21.70 | 1,298,700 | — | — |
| 2021-03-17 | $16.12 | $22.50 | 1,114,200 | — | — |
| 2021-03-16 | $16.15 | $22.54 | 1,654,900 | — | — |
| 2021-03-15 | $16.02 | $22.36 | 913,500 | — | — |
| 2021-03-12 | $15.88 | $22.16 | 935,500 | — | — |
| 2021-03-11 | $15.90 | $22.19 | 1,576,700 | — | — |
| 2021-03-10 | $15.54 | $21.69 | 1,066,600 | — | — |
| 2021-03-09 | $15.40 | $21.49 | 1,996,800 | — | — |
| 2021-03-08 | $15.26 | $21.30 | 2,240,800 | — | — |
| 2021-03-05 | $15.19 | $21.20 | 2,142,300 | — | — |
| 2021-03-04 | $15.44 | $21.55 | 1,498,300 | — | — |
| 2021-03-03 | $15.60 | $21.77 | 956,400 | — | — |
| 2021-03-02 | $15.89 | $22.18 | 1,302,900 | — | — |
| 2021-03-01 | $15.74 | $21.97 | 1,412,600 | — | — |
| 2021-02-26 | $15.46 | $21.58 | 1,019,200 | — | — |
| 2021-02-25 | $15.89 | $22.18 | 1,081,200 | — | — |
| 2021-02-24 | $16.17 | $22.57 | 1,244,200 | — | — |
| 2021-02-23 | $16.32 | $22.78 | 860,500 | — | — |
| 2021-02-22 | $16.46 | $22.97 | 1,526,700 | — | — |
| 2021-02-19 | $17.26 | $24.09 | 816,800 | — | — |
| 2021-02-18 | $17.34 | $24.20 | 541,600 | — | — |
| 2021-02-17 | $17.29 | $24.13 | 516,100 | — | — |
| 2021-02-16 | $17.46 | $24.37 | 756,000 | — | — |
| 2021-02-12 | $17.70 | $24.70 | 595,300 | — | — |
| 2021-02-11 | $17.74 | $24.76 | 696,300 | — | — |
| 2021-02-10 | $17.50 | $24.43 | 665,500 | — | — |
| 2021-02-09 | $17.48 | $24.40 | 1,074,500 | — | — |
| 2021-02-08 | $17.44 | $24.34 | 1,517,700 | — | — |
| 2021-02-05 | $17.53 | $24.47 | 788,100 | — | — |
| 2021-02-04 | $17.34 | $24.20 | 880,100 | — | — |
| 2021-02-03 | $17.13 | $23.91 | 577,500 | — | — |
| 2021-02-02 | $17.03 | $23.77 | 374,700 | — | — |
| 2021-02-01 | $16.79 | $23.43 | 619,400 | — | — |
| 2021-01-29 | $16.62 | $23.20 | 1,188,500 | — | — |
| 2021-01-28 | $16.96 | $23.67 | 1,431,400 | — | — |
| 2021-01-27 | $16.92 | $23.62 | 713,200 | — | — |
| 2021-01-26 | $17.52 | $24.45 | 576,300 | — | — |
| 2021-01-25 | $17.58 | $24.54 | 806,700 | — | — |
| 2021-01-22 | $17.30 | $24.15 | 544,000 | — | — |
| 2021-01-21 | $17.31 | $24.16 | 642,900 | — | — |
| 2021-01-20 | $17.16 | $23.95 | 449,800 | — | — |
| 2021-01-19 | $16.85 | $23.52 | 517,400 | — | — |
| 2021-01-15 | $16.90 | $23.59 | 528,600 | — | — |
| 2021-01-14 | $16.84 | $23.50 | 505,900 | — | — |
| 2021-01-13 | $16.94 | $23.64 | 1,529,500 | — | — |
| 2021-01-12 | $16.69 | $23.30 | 746,600 | — | — |
| 2021-01-11 | $16.85 | $23.52 | 756,500 | — | — |
| 2021-01-08 | $17.17 | $23.96 | 1,039,100 | — | — |
| 2021-01-07 | $16.81 | $23.46 | 1,063,400 | — | — |
| 2021-01-06 | $16.58 | $23.14 | 1,599,900 | — | — |
| 2021-01-05 | $16.34 | $22.81 | 735,700 | — | — |
| 2021-01-04 | $16.25 | $22.68 | 655,500 | — | — |