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
- 2013-10-10 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 | $17.50 | $17.50 | 4,864,500 | — | — |
| 2021-12-30 | $17.80 | $17.80 | 4,034,700 | — | — |
| 2021-12-29 | $18.71 | $18.71 | 3,883,000 | — | — |
| 2021-12-28 | $18.77 | $18.77 | 3,499,400 | — | — |
| 2021-12-27 | $19.07 | $19.07 | 3,724,800 | — | — |
| 2021-12-23 | $18.06 | $18.06 | 3,149,500 | — | — |
| 2021-12-22 | $18.11 | $18.11 | 4,196,000 | — | — |
| 2021-12-21 | $18.07 | $18.07 | 6,031,000 | — | — |
| 2021-12-20 | $17.01 | $17.01 | 5,670,900 | — | — |
| 2021-12-17 | $17.11 | $17.11 | 8,471,200 | — | — |
| 2021-12-16 | $17.50 | $17.50 | 6,661,900 | — | — |
| 2021-12-15 | $17.12 | $17.12 | 8,354,800 | — | — |
| 2021-12-14 | $16.32 | $16.32 | 3,989,500 | — | — |
| 2021-12-13 | $16.60 | $16.60 | 5,307,500 | — | — |
| 2021-12-10 | $17.41 | $17.41 | 5,457,100 | — | — |
| 2021-12-09 | $17.24 | $17.24 | 5,498,400 | — | — |
| 2021-12-08 | $17.22 | $17.22 | 4,969,100 | — | — |
| 2021-12-07 | $17.04 | $17.04 | 7,082,200 | — | — |
| 2021-12-06 | $16.32 | $16.32 | 6,919,400 | — | — |
| 2021-12-03 | $16.31 | $16.31 | 6,760,700 | — | — |
| 2021-12-02 | $16.37 | $16.37 | 8,836,400 | — | — |
| 2021-12-01 | $15.83 | $15.83 | 10,965,400 | — | — |
| 2021-11-30 | $17.56 | $17.56 | 8,907,600 | — | — |
| 2021-11-29 | $18.57 | $18.57 | 5,667,200 | — | — |
| 2021-11-26 | $18.39 | $18.39 | 6,180,300 | — | — |
| 2021-11-24 | $18.97 | $18.97 | 3,269,900 | — | — |
| 2021-11-23 | $18.74 | $18.74 | 5,332,900 | — | — |
| 2021-11-22 | $18.02 | $18.02 | 6,522,400 | — | — |
| 2021-11-19 | $18.18 | $18.18 | 9,024,200 | — | — |
| 2021-11-18 | $19.11 | $19.11 | 5,287,700 | — | — |
| 2021-11-17 | $19.24 | $19.24 | 4,962,600 | — | — |
| 2021-11-16 | $20.02 | $20.02 | 5,613,900 | — | — |
| 2021-11-15 | $19.63 | $19.63 | 4,830,300 | — | — |
| 2021-11-12 | $19.26 | $19.26 | 5,142,800 | — | — |
| 2021-11-11 | $19.52 | $19.52 | 5,189,700 | — | — |
| 2021-11-10 | $19.00 | $19.00 | 9,510,200 | — | — |
| 2021-11-09 | $20.33 | $20.33 | 5,915,200 | — | — |
| 2021-11-08 | $20.71 | $20.71 | 5,384,900 | — | — |
| 2021-11-05 | $20.99 | $20.99 | 3,662,900 | — | — |
| 2021-11-04 | $20.57 | $20.57 | 5,822,300 | — | — |
| 2021-11-03 | $21.09 | $21.09 | 7,835,000 | — | — |
| 2021-11-02 | $20.94 | $20.94 | 5,677,100 | — | — |
| 2021-11-01 | $20.38 | $20.38 | 6,322,400 | — | — |
| 2021-10-29 | $19.87 | $19.87 | 6,117,800 | — | — |
| 2021-10-28 | $20.36 | $20.36 | 9,568,600 | — | — |
| 2021-10-27 | $20.03 | $20.03 | 7,234,000 | — | — |
| 2021-10-26 | $20.75 | $20.75 | 5,084,300 | — | — |
| 2021-10-25 | $21.43 | $21.43 | 7,622,800 | — | — |
| 2021-10-22 | $20.27 | $20.27 | 5,478,800 | — | — |
| 2021-10-21 | $19.58 | $19.58 | 6,709,200 | — | — |
| 2021-10-20 | $20.74 | $20.74 | 5,385,800 | — | — |
| 2021-10-19 | $20.30 | $20.30 | 6,265,000 | — | — |
| 2021-10-18 | $19.81 | $19.81 | 8,260,800 | — | — |
| 2021-10-15 | $19.59 | $19.59 | 5,290,200 | — | — |
| 2021-10-14 | $19.58 | $19.58 | 7,408,400 | — | — |
| 2021-10-13 | $19.29 | $19.29 | 4,682,900 | — | — |
| 2021-10-12 | $19.49 | $19.49 | 8,767,100 | — | — |
| 2021-10-11 | $19.82 | $19.82 | 7,726,100 | — | — |
| 2021-10-08 | $20.53 | $20.53 | 5,001,500 | — | — |
| 2021-10-07 | $20.34 | $20.34 | 6,402,600 | — | — |
| 2021-10-06 | $19.75 | $19.75 | 8,941,300 | — | — |
| 2021-10-05 | $20.76 | $20.76 | 11,134,800 | — | — |
| 2021-10-04 | $20.42 | $20.42 | 11,647,700 | — | — |
| 2021-10-01 | $19.18 | $19.18 | 6,805,300 | — | — |
| 2021-09-30 | $18.81 | $18.81 | 8,485,500 | — | — |
| 2021-09-29 | $18.61 | $18.61 | 7,172,700 | — | — |
| 2021-09-28 | $18.47 | $18.47 | 7,851,900 | — | — |
| 2021-09-27 | $19.11 | $19.11 | 10,376,800 | — | — |
| 2021-09-24 | $17.61 | $17.61 | 6,272,000 | — | — |
| 2021-09-23 | $17.85 | $17.85 | 5,929,100 | — | — |
| 2021-09-22 | $16.66 | $16.66 | 5,776,700 | — | — |
| 2021-09-21 | $16.43 | $16.43 | 5,222,800 | — | — |
| 2021-09-20 | $16.34 | $16.34 | 6,059,500 | — | — |
| 2021-09-17 | $16.71 | $16.71 | 9,340,600 | — | — |
| 2021-09-16 | $17.04 | $17.04 | 5,239,600 | — | — |
| 2021-09-15 | $17.74 | $17.74 | 7,868,500 | — | — |
| 2021-09-14 | $16.08 | $16.08 | 6,711,000 | — | — |
| 2021-09-13 | $16.52 | $16.52 | 8,119,600 | — | — |
| 2021-09-10 | $15.93 | $15.93 | 5,632,600 | — | — |
| 2021-09-09 | $16.05 | $16.05 | 6,140,000 | — | — |
| 2021-09-08 | $16.00 | $16.00 | 8,210,700 | — | — |
| 2021-09-07 | $15.94 | $15.94 | 6,150,300 | — | — |
| 2021-09-03 | $16.28 | $16.28 | 8,152,800 | — | — |
| 2021-09-02 | $15.42 | $15.42 | 10,230,200 | — | — |
| 2021-09-01 | $14.68 | $14.68 | 7,830,900 | — | — |
| 2021-08-31 | $13.72 | $13.72 | 5,091,100 | — | — |
| 2021-08-30 | $13.69 | $13.69 | 7,314,300 | — | — |
| 2021-08-27 | $13.84 | $13.84 | 7,585,400 | — | — |
| 2021-08-26 | $12.86 | $12.86 | 5,783,100 | — | — |
| 2021-08-25 | $12.85 | $12.85 | 4,562,300 | — | — |
| 2021-08-24 | $12.39 | $12.39 | 4,876,700 | — | — |
| 2021-08-23 | $12.22 | $12.22 | 6,849,500 | — | — |
| 2021-08-20 | $11.62 | $11.62 | 7,812,600 | — | — |
| 2021-08-19 | $11.38 | $11.38 | 11,457,100 | — | — |
| 2021-08-18 | $11.99 | $11.99 | 7,881,600 | — | — |
| 2021-08-17 | $12.68 | $12.68 | 5,576,400 | — | — |
| 2021-08-16 | $12.57 | $12.57 | 5,752,500 | — | — |
| 2021-08-13 | $12.61 | $12.61 | 6,233,100 | — | — |
| 2021-08-12 | $13.49 | $13.49 | 6,477,800 | — | — |
| 2021-08-11 | $13.80 | $13.80 | 5,733,600 | — | — |
| 2021-08-10 | $13.78 | $13.78 | 4,672,700 | — | — |
| 2021-08-09 | $13.35 | $13.35 | 7,342,600 | — | — |
| 2021-08-06 | $13.62 | $13.62 | 4,663,600 | — | — |
| 2021-08-05 | $13.24 | $13.24 | 3,703,600 | — | — |
| 2021-08-04 | $13.27 | $13.27 | 4,671,600 | — | — |
| 2021-08-03 | $13.47 | $13.47 | 4,799,300 | — | — |
| 2021-08-02 | $13.05 | $13.05 | 6,831,700 | — | — |
| 2021-07-30 | $13.60 | $13.60 | 6,360,700 | — | — |
| 2021-07-29 | $13.61 | $13.61 | 9,569,200 | — | — |
| 2021-07-28 | $13.81 | $13.81 | 6,604,900 | — | — |
| 2021-07-27 | $13.89 | $13.89 | 6,599,000 | — | — |
| 2021-07-26 | $14.62 | $14.62 | 5,190,000 | — | — |
| 2021-07-23 | $13.68 | $13.68 | 6,863,900 | — | — |
| 2021-07-22 | $13.66 | $13.66 | 4,167,000 | — | — |
| 2021-07-21 | $13.91 | $13.91 | 5,749,700 | — | — |
| 2021-07-20 | $13.07 | $13.07 | 6,053,400 | — | — |
| 2021-07-19 | $12.54 | $12.54 | 9,656,700 | — | — |
| 2021-07-16 | $13.24 | $13.24 | 6,423,500 | — | — |
| 2021-07-15 | $14.06 | $14.06 | 4,809,700 | — | — |
| 2021-07-14 | $14.27 | $14.27 | 8,718,200 | — | — |
| 2021-07-13 | $14.62 | $14.62 | 4,781,100 | — | — |
| 2021-07-12 | $14.57 | $14.57 | 5,734,200 | — | — |
| 2021-07-09 | $15.22 | $15.22 | 6,376,700 | — | — |
| 2021-07-08 | $14.48 | $14.48 | 5,779,200 | — | — |
| 2021-07-07 | $13.98 | $13.98 | 5,519,500 | — | — |
| 2021-07-06 | $14.13 | $14.13 | 4,638,700 | — | — |
| 2021-07-02 | $14.63 | $14.63 | 4,784,100 | — | — |
| 2021-07-01 | $15.06 | $15.06 | 7,392,300 | — | — |
| 2021-06-30 | $15.03 | $15.03 | 4,406,700 | — | — |
| 2021-06-29 | $14.68 | $14.68 | 4,186,600 | — | — |
| 2021-06-28 | $14.49 | $14.49 | 6,013,000 | — | — |
| 2021-06-25 | $15.06 | $15.06 | 12,585,000 | — | — |
| 2021-06-24 | $14.68 | $14.68 | 4,928,600 | — | — |
| 2021-06-23 | $14.14 | $14.14 | 5,089,600 | — | — |
| 2021-06-22 | $13.80 | $13.80 | 4,093,100 | — | — |
| 2021-06-21 | $13.72 | $13.72 | 5,971,400 | — | — |
| 2021-06-18 | $13.21 | $13.21 | 11,334,200 | — | — |
| 2021-06-17 | $13.13 | $13.13 | 6,554,000 | — | — |
| 2021-06-16 | $13.93 | $13.93 | 5,139,400 | — | — |
| 2021-06-15 | $13.84 | $13.84 | 3,955,300 | — | — |
| 2021-06-14 | $13.74 | $13.74 | 5,397,300 | — | — |
| 2021-06-11 | $14.10 | $14.10 | 4,749,600 | — | — |
| 2021-06-10 | $13.30 | $13.30 | 5,303,100 | — | — |
| 2021-06-09 | $13.74 | $13.74 | 4,757,700 | — | — |
| 2021-06-08 | $13.62 | $13.62 | 5,914,800 | — | — |
| 2021-06-07 | $13.47 | $13.47 | 4,939,400 | — | — |
| 2021-06-04 | $13.04 | $13.04 | 4,224,500 | — | — |
| 2021-06-03 | $13.06 | $13.06 | 6,169,100 | — | — |
| 2021-06-02 | $13.01 | $13.01 | 8,997,100 | — | — |
| 2021-06-01 | $13.45 | $13.45 | 10,405,300 | — | — |
| 2021-05-28 | $12.91 | $12.91 | 3,974,800 | — | — |
| 2021-05-27 | $12.92 | $12.92 | 5,014,000 | — | — |
| 2021-05-26 | $12.68 | $12.68 | 3,551,300 | — | — |
| 2021-05-25 | $12.28 | $12.28 | 4,088,200 | — | — |
| 2021-05-24 | $12.74 | $12.74 | 4,851,100 | — | — |
| 2021-05-21 | $12.76 | $12.76 | 5,420,300 | — | — |
| 2021-05-20 | $12.72 | $12.72 | 6,065,800 | — | — |
| 2021-05-19 | $12.92 | $12.92 | 10,386,100 | — | — |
| 2021-05-18 | $12.52 | $12.52 | 7,642,200 | — | — |
| 2021-05-17 | $12.67 | $12.67 | 9,291,200 | — | — |
| 2021-05-14 | $11.84 | $11.84 | 7,897,000 | — | — |
| 2021-05-13 | $10.82 | $10.82 | 8,401,500 | — | — |
| 2021-05-12 | $11.13 | $11.13 | 10,222,900 | — | — |
| 2021-05-11 | $11.47 | $11.47 | 11,158,000 | — | — |
| 2021-05-10 | $11.01 | $11.01 | 10,597,700 | — | — |
| 2021-05-07 | $10.81 | $10.81 | 7,203,700 | — | — |
| 2021-05-06 | $10.48 | $10.48 | 6,402,700 | — | — |
| 2021-05-05 | $10.41 | $10.41 | 6,669,400 | — | — |
| 2021-05-04 | $10.31 | $10.31 | 8,491,700 | — | — |
| 2021-05-03 | $9.79 | $9.79 | 7,966,600 | — | — |
| 2021-04-30 | $9.02 | $9.02 | 9,108,200 | — | — |
| 2021-04-29 | $9.25 | $9.25 | 12,362,700 | — | — |
| 2021-04-28 | $10.17 | $10.17 | 7,847,800 | — | — |
| 2021-04-27 | $9.88 | $9.88 | 5,569,300 | — | — |
| 2021-04-26 | $9.50 | $9.50 | 9,692,200 | — | — |
| 2021-04-23 | $9.00 | $9.00 | 8,727,500 | — | — |
| 2021-04-22 | $9.16 | $9.16 | 5,835,000 | — | — |
| 2021-04-21 | $9.02 | $9.02 | 4,441,100 | — | — |
| 2021-04-20 | $9.02 | $9.02 | 6,620,200 | — | — |
| 2021-04-19 | $9.38 | $9.38 | 4,567,500 | — | — |
| 2021-04-16 | $9.36 | $9.36 | 4,438,100 | — | — |
| 2021-04-15 | $9.52 | $9.52 | 6,253,000 | — | — |
| 2021-04-14 | $9.47 | $9.47 | 6,553,900 | — | — |
| 2021-04-13 | $8.96 | $8.96 | 5,808,800 | — | — |
| 2021-04-12 | $9.01 | $9.01 | 6,774,000 | — | — |
| 2021-04-09 | $9.19 | $9.19 | 7,311,900 | — | — |
| 2021-04-08 | $9.59 | $9.59 | 9,482,700 | — | — |
| 2021-04-07 | $10.27 | $10.27 | 4,167,900 | — | — |
| 2021-04-06 | $10.34 | $10.34 | 4,850,500 | — | — |
| 2021-04-05 | $10.13 | $10.13 | 7,059,000 | — | — |
| 2021-04-01 | $10.86 | $10.86 | 8,334,200 | — | — |
| 2021-03-31 | $10.20 | $10.20 | 5,807,800 | — | — |
| 2021-03-30 | $9.87 | $9.87 | 5,935,400 | — | — |
| 2021-03-29 | $10.06 | $10.06 | 5,292,400 | — | — |
| 2021-03-26 | $10.47 | $10.47 | 9,267,800 | — | — |
| 2021-03-25 | $9.85 | $9.85 | 8,762,800 | — | — |
| 2021-03-24 | $9.12 | $9.12 | 7,909,200 | — | — |
| 2021-03-23 | $9.19 | $9.19 | 9,325,600 | — | — |
| 2021-03-22 | $10.02 | $10.02 | 6,944,000 | — | — |
| 2021-03-19 | $9.81 | $9.81 | 15,058,500 | — | — |
| 2021-03-18 | $9.28 | $9.28 | 9,668,900 | — | — |
| 2021-03-17 | $10.25 | $10.25 | 7,442,900 | — | — |
| 2021-03-16 | $9.93 | $9.93 | 6,567,000 | — | — |
| 2021-03-15 | $10.09 | $10.09 | 5,504,000 | — | — |
| 2021-03-12 | $10.24 | $10.24 | 7,067,800 | — | — |
| 2021-03-11 | $10.56 | $10.56 | 6,887,100 | — | — |
| 2021-03-10 | $10.34 | $10.34 | 10,924,500 | — | — |
| 2021-03-09 | $9.24 | $9.24 | 6,927,600 | — | — |
| 2021-03-08 | $9.72 | $9.72 | 7,173,700 | — | — |
| 2021-03-05 | $9.88 | $9.88 | 10,305,900 | — | — |
| 2021-03-04 | $9.82 | $9.82 | 10,484,000 | — | — |
| 2021-03-03 | $9.57 | $9.57 | 6,500,100 | — | — |
| 2021-03-02 | $9.51 | $9.51 | 8,269,300 | — | — |
| 2021-03-01 | $9.80 | $9.80 | 7,936,200 | — | — |
| 2021-02-26 | $9.00 | $9.00 | 6,972,300 | — | — |
| 2021-02-25 | $9.25 | $9.25 | 8,644,900 | — | — |
| 2021-02-24 | $9.54 | $9.54 | 8,539,100 | — | — |
| 2021-02-23 | $8.92 | $8.92 | 9,783,900 | — | — |
| 2021-02-22 | $8.76 | $8.76 | 11,406,500 | — | — |
| 2021-02-19 | $8.96 | $8.96 | 14,263,400 | — | — |
| 2021-02-18 | $8.96 | $8.96 | 28,209,500 | — | — |
| 2021-02-17 | $9.78 | $9.78 | 13,149,700 | — | — |
| 2021-02-16 | $9.49 | $9.49 | 16,853,100 | — | — |
| 2021-02-12 | $9.00 | $9.00 | 13,775,100 | — | — |
| 2021-02-11 | $8.11 | $8.11 | 8,492,700 | — | — |
| 2021-02-10 | $8.40 | $8.40 | 9,296,600 | — | — |
| 2021-02-09 | $8.07 | $8.07 | 7,274,300 | — | — |
| 2021-02-08 | $8.08 | $8.08 | 8,795,900 | — | — |
| 2021-02-05 | $7.54 | $7.54 | 8,536,700 | — | — |
| 2021-02-04 | $7.24 | $7.24 | 7,350,700 | — | — |
| 2021-02-03 | $7.24 | $7.24 | 13,164,000 | — | — |
| 2021-02-02 | $7.01 | $7.01 | 6,768,100 | — | — |
| 2021-02-01 | $7.22 | $7.22 | 8,518,000 | — | — |
| 2021-01-29 | $6.94 | $6.94 | 11,225,300 | — | — |
| 2021-01-28 | $7.61 | $7.61 | 15,080,000 | — | — |
| 2021-01-27 | $7.54 | $7.54 | 15,153,500 | — | — |
| 2021-01-26 | $7.02 | $7.02 | 7,941,600 | — | — |
| 2021-01-25 | $6.86 | $6.86 | 7,599,300 | — | — |
| 2021-01-22 | $6.67 | $6.67 | 6,229,100 | — | — |
| 2021-01-21 | $6.52 | $6.52 | 8,844,500 | — | — |
| 2021-01-20 | $6.75 | $6.75 | 9,120,000 | — | — |
| 2021-01-19 | $7.06 | $7.06 | 7,621,600 | — | — |
| 2021-01-15 | $7.26 | $7.26 | 7,089,200 | — | — |
| 2021-01-14 | $7.28 | $7.28 | 8,906,600 | — | — |
| 2021-01-13 | $7.36 | $7.36 | 9,445,400 | — | — |
| 2021-01-12 | $7.61 | $7.61 | 16,746,800 | — | — |
| 2021-01-11 | $6.67 | $6.67 | 10,854,200 | — | — |
| 2021-01-08 | $5.98 | $5.98 | 12,891,700 | — | — |
| 2021-01-07 | $6.21 | $6.21 | 9,706,900 | — | — |
| 2021-01-06 | $6.35 | $6.35 | 9,395,400 | — | — |
| 2021-01-05 | $6.08 | $6.08 | 9,949,500 | — | — |
| 2021-01-04 | $5.65 | $5.65 | 11,290,400 | — | — |