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
- 1999-02-04 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 | $9.35 | $9.35 | 7,523,100 | — | — |
| 2021-12-30 | $9.49 | $9.49 | 10,226,000 | — | — |
| 2021-12-29 | $9.21 | $9.21 | 6,489,400 | — | — |
| 2021-12-28 | $9.44 | $9.44 | 6,407,900 | — | — |
| 2021-12-27 | $9.40 | $9.40 | 8,183,100 | — | — |
| 2021-12-23 | $9.48 | $9.48 | 9,882,600 | — | — |
| 2021-12-22 | $9.41 | $9.41 | 20,581,000 | — | — |
| 2021-12-21 | $9.25 | $9.25 | 15,025,300 | — | — |
| 2021-12-20 | $8.88 | $8.88 | 10,381,200 | — | — |
| 2021-12-17 | $9.17 | $9.17 | 13,789,600 | — | — |
| 2021-12-16 | $8.78 | $8.78 | 8,521,800 | — | — |
| 2021-12-15 | $8.93 | $8.93 | 15,904,400 | — | — |
| 2021-12-14 | $8.60 | $8.60 | 8,079,400 | — | — |
| 2021-12-13 | $8.66 | $8.66 | 7,882,500 | — | — |
| 2021-12-10 | $8.79 | $8.79 | 7,188,800 | — | — |
| 2021-12-09 | $9.01 | $9.01 | 4,532,500 | — | — |
| 2021-12-08 | $9.31 | $9.31 | 6,044,800 | — | — |
| 2021-12-07 | $9.29 | $9.29 | 6,331,600 | — | — |
| 2021-12-06 | $9.03 | $9.03 | 6,232,300 | — | — |
| 2021-12-03 | $8.94 | $8.94 | 12,810,300 | — | — |
| 2021-12-02 | $9.28 | $9.28 | 10,937,600 | — | — |
| 2021-12-01 | $8.88 | $8.88 | 12,120,300 | — | — |
| 2021-11-30 | $9.52 | $9.52 | 7,618,900 | — | — |
| 2021-11-29 | $9.85 | $9.85 | 8,130,600 | — | — |
| 2021-11-26 | $9.97 | $9.97 | 4,343,300 | — | — |
| 2021-11-24 | $10.21 | $10.21 | 4,304,400 | — | — |
| 2021-11-23 | $10.11 | $10.11 | 5,255,200 | — | — |
| 2021-11-22 | $10.09 | $10.09 | 7,786,000 | — | — |
| 2021-11-19 | $10.44 | $10.44 | 5,000,400 | — | — |
| 2021-11-18 | $10.63 | $10.63 | 6,374,000 | — | — |
| 2021-11-17 | $10.96 | $10.96 | 5,666,300 | — | — |
| 2021-11-16 | $11.22 | $11.22 | 8,274,400 | — | — |
| 2021-11-15 | $10.82 | $10.82 | 5,385,300 | — | — |
| 2021-11-12 | $10.78 | $10.78 | 4,312,600 | — | — |
| 2021-11-11 | $10.54 | $10.54 | 4,214,700 | — | — |
| 2021-11-10 | $10.48 | $10.48 | 9,071,600 | — | — |
| 2021-11-09 | $11.19 | $11.19 | 6,085,800 | — | — |
| 2021-11-08 | $11.28 | $11.28 | 8,136,600 | — | — |
| 2021-11-05 | $11.05 | $11.05 | 8,642,500 | — | — |
| 2021-11-04 | $10.94 | $10.94 | 14,456,800 | — | — |
| 2021-11-03 | $11.73 | $11.73 | 22,148,500 | — | — |
| 2021-11-02 | $11.40 | $11.40 | 11,531,400 | — | — |
| 2021-11-01 | $11.37 | $11.37 | 8,445,700 | — | — |
| 2021-10-29 | $10.80 | $10.80 | 5,630,900 | — | — |
| 2021-10-28 | $10.79 | $10.79 | 4,283,800 | — | — |
| 2021-10-27 | $10.57 | $10.57 | 4,912,200 | — | — |
| 2021-10-26 | $10.83 | $10.83 | 6,049,500 | — | — |
| 2021-10-25 | $11.04 | $11.04 | 8,106,000 | — | — |
| 2021-10-22 | $10.92 | $10.92 | 8,774,800 | — | — |
| 2021-10-21 | $11.30 | $11.30 | 13,188,800 | — | — |
| 2021-10-20 | $11.41 | $11.41 | 17,991,300 | — | — |
| 2021-10-19 | $11.52 | $11.52 | 34,926,500 | — | — |
| 2021-10-18 | $10.10 | $10.10 | 6,036,000 | — | — |
| 2021-10-15 | $10.34 | $10.34 | 9,097,800 | — | — |
| 2021-10-14 | $10.26 | $10.26 | 14,446,500 | — | — |
| 2021-10-13 | $9.81 | $9.81 | 14,299,200 | — | — |
| 2021-10-12 | $9.34 | $9.34 | 4,628,800 | — | — |
| 2021-10-11 | $9.28 | $9.28 | 6,246,200 | — | — |
| 2021-10-08 | $9.39 | $9.39 | 4,695,900 | — | — |
| 2021-10-07 | $9.60 | $9.60 | 5,519,400 | — | — |
| 2021-10-06 | $9.36 | $9.36 | 9,246,600 | — | — |
| 2021-10-05 | $9.52 | $9.52 | 6,225,200 | — | — |
| 2021-10-04 | $9.60 | $9.60 | 9,718,800 | — | — |
| 2021-10-01 | $9.70 | $9.70 | 5,291,900 | — | — |
| 2021-09-30 | $9.73 | $9.73 | 9,539,000 | — | — |
| 2021-09-29 | $9.60 | $9.60 | 6,505,000 | — | — |
| 2021-09-28 | $9.79 | $9.79 | 8,733,300 | — | — |
| 2021-09-27 | $10.14 | $10.14 | 9,017,300 | — | — |
| 2021-09-24 | $10.38 | $10.38 | 10,571,100 | — | — |
| 2021-09-23 | $10.60 | $10.60 | 40,686,100 | — | — |
| 2021-09-22 | $9.56 | $9.56 | 14,260,500 | — | — |
| 2021-09-21 | $9.37 | $9.37 | 8,769,800 | — | — |
| 2021-09-20 | $9.43 | $9.43 | 12,485,500 | — | — |
| 2021-09-17 | $10.03 | $10.03 | 10,459,100 | — | — |
| 2021-09-16 | $10.16 | $10.16 | 6,179,500 | — | — |
| 2021-09-15 | $10.13 | $10.13 | 5,364,800 | — | — |
| 2021-09-14 | $10.04 | $10.04 | 7,090,500 | — | — |
| 2021-09-13 | $10.47 | $10.47 | 6,341,400 | — | — |
| 2021-09-10 | $10.42 | $10.42 | 4,956,300 | — | — |
| 2021-09-09 | $10.73 | $10.73 | 9,318,900 | — | — |
| 2021-09-08 | $10.39 | $10.39 | 6,629,200 | — | — |
| 2021-09-07 | $10.83 | $10.83 | 7,675,100 | — | — |
| 2021-09-03 | $11.07 | $11.07 | 4,783,400 | — | — |
| 2021-09-02 | $11.25 | $11.25 | 8,576,400 | — | — |
| 2021-09-01 | $11.68 | $11.68 | 14,304,200 | — | — |
| 2021-08-31 | $11.41 | $11.41 | 8,772,600 | — | — |
| 2021-08-30 | $11.21 | $11.21 | 10,341,700 | — | — |
| 2021-08-27 | $11.30 | $11.30 | 12,692,200 | — | — |
| 2021-08-26 | $10.81 | $10.81 | 13,356,700 | — | — |
| 2021-08-25 | $10.74 | $10.74 | 26,337,600 | — | — |
| 2021-08-24 | $11.10 | $11.10 | 24,435,400 | — | — |
| 2021-08-23 | $10.14 | $10.14 | 8,709,300 | — | — |
| 2021-08-20 | $9.63 | $9.63 | 5,342,500 | — | — |
| 2021-08-19 | $9.56 | $9.56 | 7,847,800 | — | — |
| 2021-08-18 | $10.08 | $10.08 | 9,796,000 | — | — |
| 2021-08-17 | $9.67 | $9.67 | 9,442,700 | — | — |
| 2021-08-16 | $9.67 | $9.67 | 7,500,800 | — | — |
| 2021-08-13 | $9.88 | $9.88 | 5,786,900 | — | — |
| 2021-08-12 | $10.17 | $10.17 | 3,684,500 | — | — |
| 2021-08-11 | $10.32 | $10.32 | 5,142,800 | — | — |
| 2021-08-10 | $10.37 | $10.37 | 4,915,700 | — | — |
| 2021-08-09 | $10.41 | $10.41 | 6,133,500 | — | — |
| 2021-08-06 | $10.29 | $10.29 | 4,492,900 | — | — |
| 2021-08-05 | $10.43 | $10.43 | 10,969,300 | — | — |
| 2021-08-04 | $9.87 | $9.87 | 7,245,500 | — | — |
| 2021-08-03 | $10.17 | $10.17 | 5,764,500 | — | — |
| 2021-08-02 | $10.10 | $10.10 | 4,727,200 | — | — |
| 2021-07-30 | $10.16 | $10.16 | 5,346,100 | — | — |
| 2021-07-29 | $10.35 | $10.35 | 8,040,800 | — | — |
| 2021-07-28 | $10.77 | $10.77 | 15,858,200 | — | — |
| 2021-07-27 | $9.91 | $9.91 | 8,996,900 | — | — |
| 2021-07-26 | $10.16 | $10.16 | 8,374,000 | — | — |
| 2021-07-23 | $10.18 | $10.18 | 4,737,400 | — | — |
| 2021-07-22 | $10.38 | $10.38 | 4,596,100 | — | — |
| 2021-07-21 | $10.82 | $10.82 | 7,894,300 | — | — |
| 2021-07-20 | $10.62 | $10.62 | 11,079,700 | — | — |
| 2021-07-19 | $9.88 | $9.88 | 12,812,500 | — | — |
| 2021-07-16 | $10.11 | $10.11 | 10,336,000 | — | — |
| 2021-07-15 | $10.57 | $10.57 | 12,855,700 | — | — |
| 2021-07-14 | $10.66 | $10.66 | 9,783,400 | — | — |
| 2021-07-13 | $11.08 | $11.08 | 6,825,500 | — | — |
| 2021-07-12 | $11.25 | $11.25 | 7,346,800 | — | — |
| 2021-07-09 | $11.79 | $11.79 | 5,444,500 | — | — |
| 2021-07-08 | $11.55 | $11.55 | 12,555,800 | — | — |
| 2021-07-07 | $11.44 | $11.44 | 12,343,300 | — | — |
| 2021-07-06 | $12.07 | $12.07 | 10,881,200 | — | — |
| 2021-07-02 | $11.99 | $11.99 | 10,363,100 | — | — |
| 2021-07-01 | $12.17 | $12.17 | 12,244,100 | — | — |
| 2021-06-30 | $12.22 | $12.22 | 13,816,700 | — | — |
| 2021-06-29 | $12.24 | $12.24 | 14,336,800 | — | — |
| 2021-06-28 | $12.80 | $12.80 | 31,117,800 | — | — |
| 2021-06-25 | $12.12 | $12.12 | 36,954,200 | — | — |
| 2021-06-24 | $12.68 | $12.68 | 22,159,000 | — | — |
| 2021-06-23 | $13.14 | $13.14 | 22,997,600 | — | — |
| 2021-06-22 | $13.41 | $13.41 | 32,563,300 | — | — |
| 2021-06-21 | $12.80 | $12.80 | 23,253,600 | — | — |
| 2021-06-18 | $12.90 | $12.90 | 38,351,400 | — | — |
| 2021-06-17 | $13.51 | $13.51 | 43,188,000 | — | — |
| 2021-06-16 | $12.88 | $12.88 | 44,085,000 | — | — |
| 2021-06-15 | $13.99 | $13.99 | 39,804,700 | — | — |
| 2021-06-14 | $14.05 | $14.05 | 47,532,000 | — | — |
| 2021-06-11 | $14.18 | $14.18 | 56,132,800 | — | — |
| 2021-06-10 | $13.89 | $13.89 | 68,611,400 | — | — |
| 2021-06-09 | $15.16 | $15.16 | 103,503,100 | — | — |
| 2021-06-08 | $15.80 | $15.80 | 162,544,200 | — | — |
| 2021-06-07 | $15.77 | $15.77 | 197,778,200 | — | — |
| 2021-06-04 | $13.86 | $13.86 | 174,183,700 | — | — |
| 2021-06-03 | $15.88 | $15.88 | 536,739,400 | — | — |
| 2021-06-02 | $15.25 | $15.25 | 346,138,300 | — | — |
| 2021-06-01 | $11.56 | $11.56 | 87,552,400 | — | — |
| 2021-05-28 | $10.07 | $10.07 | 116,292,700 | — | — |
| 2021-05-27 | $9.97 | $9.97 | 45,662,100 | — | — |
| 2021-05-26 | $9.44 | $9.44 | 26,504,900 | — | — |
| 2021-05-25 | $8.59 | $8.59 | 7,590,900 | — | — |
| 2021-05-24 | $8.62 | $8.62 | 4,336,500 | — | — |
| 2021-05-21 | $8.52 | $8.52 | 5,029,000 | — | — |
| 2021-05-20 | $8.78 | $8.78 | 4,089,300 | — | — |
| 2021-05-19 | $8.54 | $8.54 | 5,238,500 | — | — |
| 2021-05-18 | $8.77 | $8.77 | 7,234,400 | — | — |
| 2021-05-17 | $8.49 | $8.49 | 5,199,900 | — | — |
| 2021-05-14 | $8.44 | $8.44 | 9,579,300 | — | — |
| 2021-05-13 | $7.94 | $7.94 | 13,669,500 | — | — |
| 2021-05-12 | $7.95 | $7.95 | 7,447,300 | — | — |
| 2021-05-11 | $8.30 | $8.30 | 8,230,200 | — | — |
| 2021-05-10 | $8.13 | $8.13 | 5,755,100 | — | — |
| 2021-05-07 | $8.48 | $8.48 | 5,591,900 | — | — |
| 2021-05-06 | $8.15 | $8.15 | 7,009,600 | — | — |
| 2021-05-05 | $8.22 | $8.22 | 5,292,300 | — | — |
| 2021-05-04 | $8.36 | $8.36 | 8,622,900 | — | — |
| 2021-05-03 | $8.61 | $8.61 | 5,724,900 | — | — |
| 2021-04-30 | $8.83 | $8.83 | 6,135,800 | — | — |
| 2021-04-29 | $9.06 | $9.06 | 6,870,000 | — | — |
| 2021-04-28 | $9.30 | $9.30 | 12,299,900 | — | — |
| 2021-04-27 | $9.29 | $9.29 | 21,110,700 | — | — |
| 2021-04-26 | $9.09 | $9.09 | 8,168,100 | — | — |
| 2021-04-23 | $8.85 | $8.85 | 5,426,100 | — | — |
| 2021-04-22 | $8.64 | $8.64 | 8,636,300 | — | — |
| 2021-04-21 | $8.66 | $8.66 | 9,263,300 | — | — |
| 2021-04-20 | $8.21 | $8.21 | 12,637,600 | — | — |
| 2021-04-19 | $8.62 | $8.62 | 6,377,700 | — | — |
| 2021-04-16 | $8.70 | $8.70 | 7,577,500 | — | — |
| 2021-04-15 | $8.77 | $8.77 | 8,438,200 | — | — |
| 2021-04-14 | $9.00 | $9.00 | 7,711,600 | — | — |
| 2021-04-13 | $9.10 | $9.10 | 6,896,000 | — | — |
| 2021-04-12 | $9.03 | $9.03 | 6,501,800 | — | — |
| 2021-04-09 | $9.13 | $9.13 | 6,685,200 | — | — |
| 2021-04-08 | $9.44 | $9.44 | 11,406,800 | — | — |
| 2021-04-07 | $8.91 | $8.91 | 16,106,100 | — | — |
| 2021-04-06 | $8.99 | $8.99 | 9,807,300 | — | — |
| 2021-04-05 | $9.30 | $9.30 | 18,460,000 | — | — |
| 2021-04-01 | $8.60 | $8.60 | 14,709,900 | — | — |
| 2021-03-31 | $8.43 | $8.43 | 32,865,200 | — | — |
| 2021-03-30 | $9.34 | $9.34 | 17,569,600 | — | — |
| 2021-03-29 | $9.20 | $9.20 | 13,538,000 | — | — |
| 2021-03-26 | $9.63 | $9.63 | 13,197,200 | — | — |
| 2021-03-25 | $9.88 | $9.88 | 14,363,900 | — | — |
| 2021-03-24 | $9.58 | $9.58 | 12,636,100 | — | — |
| 2021-03-23 | $10.07 | $10.07 | 12,245,500 | — | — |
| 2021-03-22 | $10.71 | $10.71 | 7,903,600 | — | — |
| 2021-03-19 | $10.95 | $10.95 | 10,519,100 | — | — |
| 2021-03-18 | $10.76 | $10.76 | 11,400,300 | — | — |
| 2021-03-17 | $11.60 | $11.60 | 9,710,500 | — | — |
| 2021-03-16 | $11.46 | $11.46 | 19,812,400 | — | — |
| 2021-03-15 | $11.68 | $11.68 | 25,353,500 | — | — |
| 2021-03-12 | $11.85 | $11.85 | 25,863,200 | — | — |
| 2021-03-11 | $10.70 | $10.70 | 12,306,200 | — | — |
| 2021-03-10 | $10.34 | $10.34 | 23,939,100 | — | — |
| 2021-03-09 | $10.45 | $10.45 | 21,437,800 | — | — |
| 2021-03-08 | $9.75 | $9.75 | 16,479,500 | — | — |
| 2021-03-05 | $9.45 | $9.45 | 23,723,400 | — | — |
| 2021-03-04 | $9.84 | $9.84 | 26,124,100 | — | — |
| 2021-03-03 | $10.15 | $10.15 | 14,866,300 | — | — |
| 2021-03-02 | $10.50 | $10.50 | 12,395,300 | — | — |
| 2021-03-01 | $10.91 | $10.91 | 24,897,300 | — | — |
| 2021-02-26 | $10.05 | $10.05 | 22,542,400 | — | — |
| 2021-02-25 | $10.58 | $10.58 | 46,082,800 | — | — |
| 2021-02-24 | $11.32 | $11.32 | 40,660,700 | — | — |
| 2021-02-23 | $10.40 | $10.40 | 27,150,600 | — | — |
| 2021-02-22 | $10.68 | $10.68 | 21,227,500 | — | — |
| 2021-02-19 | $10.90 | $10.90 | 20,132,700 | — | — |
| 2021-02-18 | $10.94 | $10.94 | 19,052,600 | — | — |
| 2021-02-17 | $11.32 | $11.32 | 26,222,900 | — | — |
| 2021-02-16 | $12.21 | $12.21 | 25,480,200 | — | — |
| 2021-02-12 | $13.04 | $13.04 | 18,222,500 | — | — |
| 2021-02-11 | $12.46 | $12.46 | 22,895,500 | — | — |
| 2021-02-10 | $13.10 | $13.10 | 27,277,900 | — | — |
| 2021-02-09 | $13.43 | $13.43 | 23,252,500 | — | — |
| 2021-02-08 | $13.76 | $13.76 | 37,068,900 | — | — |
| 2021-02-05 | $13.23 | $13.23 | 44,183,100 | — | — |
| 2021-02-04 | $12.15 | $12.15 | 33,668,000 | — | — |
| 2021-02-03 | $12.00 | $12.00 | 50,001,300 | — | — |
| 2021-02-02 | $11.55 | $11.55 | 80,520,900 | — | — |
| 2021-02-01 | $14.63 | $14.63 | 78,506,000 | — | — |
| 2021-01-29 | $14.10 | $14.10 | 94,049,200 | — | — |
| 2021-01-28 | $14.65 | $14.65 | 194,906,600 | — | — |
| 2021-01-27 | $25.10 | $25.10 | 372,222,600 | — | — |
| 2021-01-26 | $18.92 | $18.92 | 242,740,800 | — | — |
| 2021-01-25 | $18.03 | $18.03 | 363,829,100 | — | — |
| 2021-01-22 | $14.04 | $14.04 | 120,473,600 | — | — |
| 2021-01-21 | $12.85 | $12.85 | 63,272,900 | — | — |
| 2021-01-20 | $12.79 | $12.79 | 130,140,700 | — | — |
| 2021-01-19 | $12.35 | $12.35 | 112,483,200 | — | — |
| 2021-01-15 | $9.84 | $9.84 | 153,854,700 | — | — |
| 2021-01-14 | $9.11 | $9.11 | 65,231,300 | — | — |
| 2021-01-13 | $7.44 | $7.44 | 8,345,500 | — | — |
| 2021-01-12 | $7.63 | $7.63 | 9,416,000 | — | — |
| 2021-01-11 | $7.65 | $7.65 | 15,720,100 | — | — |
| 2021-01-08 | $7.56 | $7.56 | 23,039,300 | — | — |
| 2021-01-07 | $7.06 | $7.06 | 13,062,800 | — | — |
| 2021-01-06 | $6.71 | $6.71 | 11,022,300 | — | — |
| 2021-01-05 | $6.77 | $6.77 | 9,108,900 | — | — |
| 2021-01-04 | $6.58 | $6.58 | 11,139,200 | — | — |