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
- 1994-03-04 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 | $13.85 | $13.85 | 2,354,400 | — | — |
| 2021-12-30 | $13.79 | $13.79 | 2,194,900 | — | — |
| 2021-12-29 | $13.70 | $13.70 | 1,333,900 | — | — |
| 2021-12-28 | $13.65 | $13.65 | 1,686,700 | — | — |
| 2021-12-27 | $13.83 | $13.83 | 1,759,300 | — | — |
| 2021-12-23 | $13.92 | $13.92 | 1,908,600 | — | — |
| 2021-12-22 | $13.84 | $13.84 | 2,074,600 | — | — |
| 2021-12-21 | $13.48 | $13.48 | 2,072,900 | — | — |
| 2021-12-20 | $13.18 | $13.18 | 3,172,200 | — | — |
| 2021-12-17 | $13.03 | $13.03 | 8,512,000 | — | — |
| 2021-12-16 | $11.93 | $11.93 | 2,337,600 | — | — |
| 2021-12-15 | $11.87 | $11.87 | 2,410,700 | — | — |
| 2021-12-14 | $11.43 | $11.43 | 2,036,700 | — | — |
| 2021-12-13 | $11.58 | $11.58 | 2,028,900 | — | — |
| 2021-12-10 | $11.65 | $11.65 | 2,044,100 | — | — |
| 2021-12-09 | $11.78 | $11.78 | 1,920,500 | — | — |
| 2021-12-08 | $12.24 | $12.24 | 1,769,900 | — | — |
| 2021-12-07 | $12.21 | $12.21 | 3,120,300 | — | — |
| 2021-12-06 | $11.18 | $11.18 | 3,826,500 | — | — |
| 2021-12-03 | $11.44 | $11.44 | 2,277,600 | — | — |
| 2021-12-02 | $11.87 | $11.87 | 2,996,000 | — | — |
| 2021-12-01 | $11.27 | $11.27 | 2,687,500 | — | — |
| 2021-11-30 | $12.06 | $12.06 | 2,571,900 | — | — |
| 2021-11-29 | $12.45 | $12.45 | 2,581,800 | — | — |
| 2021-11-26 | $12.48 | $12.48 | 2,699,400 | — | — |
| 2021-11-24 | $12.50 | $12.50 | 1,774,800 | — | — |
| 2021-11-23 | $12.37 | $12.37 | 3,513,100 | — | — |
| 2021-11-22 | $12.45 | $12.45 | 5,197,400 | — | — |
| 2021-11-19 | $11.89 | $11.89 | 2,768,000 | — | — |
| 2021-11-18 | $11.75 | $11.75 | 2,909,100 | — | — |
| 2021-11-17 | $12.01 | $12.01 | 1,978,100 | — | — |
| 2021-11-16 | $12.10 | $12.10 | 2,603,400 | — | — |
| 2021-11-15 | $11.87 | $11.87 | 2,055,900 | — | — |
| 2021-11-12 | $12.25 | $12.25 | 1,988,900 | — | — |
| 2021-11-11 | $12.36 | $12.36 | 1,992,500 | — | — |
| 2021-11-10 | $12.73 | $12.73 | 3,356,600 | — | — |
| 2021-11-09 | $12.94 | $12.94 | 3,378,400 | — | — |
| 2021-11-08 | $12.22 | $12.22 | 3,401,200 | — | — |
| 2021-11-05 | $12.41 | $12.41 | 4,712,100 | — | — |
| 2021-11-04 | $11.61 | $11.61 | 6,470,900 | — | — |
| 2021-11-03 | $12.40 | $12.40 | 12,999,000 | — | — |
| 2021-11-02 | $15.14 | $15.14 | 2,453,800 | — | — |
| 2021-11-01 | $15.31 | $15.31 | 2,192,400 | — | — |
| 2021-10-29 | $14.93 | $14.93 | 1,660,200 | — | — |
| 2021-10-28 | $15.24 | $15.24 | 1,706,800 | — | — |
| 2021-10-27 | $14.93 | $14.93 | 2,442,700 | — | — |
| 2021-10-26 | $15.38 | $15.38 | 1,638,000 | — | — |
| 2021-10-25 | $15.46 | $15.46 | 2,624,700 | — | — |
| 2021-10-22 | $14.70 | $14.70 | 1,631,300 | — | — |
| 2021-10-21 | $14.61 | $14.61 | 1,414,800 | — | — |
| 2021-10-20 | $14.33 | $14.33 | 2,411,900 | — | — |
| 2021-10-19 | $15.04 | $15.04 | 1,870,100 | — | — |
| 2021-10-18 | $14.92 | $14.92 | 3,063,900 | — | — |
| 2021-10-15 | $15.13 | $15.13 | 1,969,900 | — | — |
| 2021-10-14 | $15.45 | $15.45 | 2,703,100 | — | — |
| 2021-10-13 | $14.99 | $14.99 | 2,519,600 | — | — |
| 2021-10-12 | $14.71 | $14.71 | 2,194,000 | — | — |
| 2021-10-11 | $14.42 | $14.42 | 1,700,900 | — | — |
| 2021-10-08 | $14.46 | $14.46 | 2,348,000 | — | — |
| 2021-10-07 | $13.96 | $13.96 | 1,964,000 | — | — |
| 2021-10-06 | $13.53 | $13.53 | 2,183,800 | — | — |
| 2021-10-05 | $13.73 | $13.73 | 1,838,800 | — | — |
| 2021-10-04 | $13.31 | $13.31 | 3,214,100 | — | — |
| 2021-10-01 | $13.73 | $13.73 | 4,348,100 | — | — |
| 2021-09-30 | $14.37 | $14.37 | 3,088,800 | — | — |
| 2021-09-29 | $14.38 | $14.38 | 2,691,400 | — | — |
| 2021-09-28 | $14.73 | $14.73 | 2,713,000 | — | — |
| 2021-09-27 | $15.38 | $15.38 | 2,754,300 | — | — |
| 2021-09-24 | $14.92 | $14.92 | 2,121,500 | — | — |
| 2021-09-23 | $15.37 | $15.37 | 1,855,100 | — | — |
| 2021-09-22 | $15.39 | $15.39 | 1,633,900 | — | — |
| 2021-09-21 | $15.32 | $15.32 | 1,754,200 | — | — |
| 2021-09-20 | $15.02 | $15.02 | 2,817,900 | — | — |
| 2021-09-17 | $15.70 | $15.70 | 4,027,800 | — | — |
| 2021-09-16 | $15.21 | $15.21 | 1,367,400 | — | — |
| 2021-09-15 | $15.07 | $15.07 | 2,119,400 | — | — |
| 2021-09-14 | $15.48 | $15.48 | 2,370,800 | — | — |
| 2021-09-13 | $15.49 | $15.49 | 2,626,500 | — | — |
| 2021-09-10 | $15.20 | $15.20 | 2,500,900 | — | — |
| 2021-09-09 | $15.25 | $15.25 | 3,527,200 | — | — |
| 2021-09-08 | $14.96 | $14.96 | 2,515,900 | — | — |
| 2021-09-07 | $15.10 | $15.10 | 2,232,600 | — | — |
| 2021-09-03 | $15.66 | $15.66 | 1,500,200 | — | — |
| 2021-09-02 | $15.91 | $15.91 | 1,302,500 | — | — |
| 2021-09-01 | $16.15 | $16.15 | 1,546,100 | — | — |
| 2021-08-31 | $15.92 | $15.92 | 1,456,900 | — | — |
| 2021-08-30 | $15.70 | $15.70 | 1,422,500 | — | — |
| 2021-08-27 | $15.66 | $15.66 | 1,815,000 | — | — |
| 2021-08-26 | $15.34 | $15.34 | 1,799,300 | — | — |
| 2021-08-25 | $15.47 | $15.47 | 1,676,700 | — | — |
| 2021-08-24 | $15.45 | $15.45 | 1,786,900 | — | — |
| 2021-08-23 | $15.12 | $15.12 | 2,418,900 | — | — |
| 2021-08-20 | $14.21 | $14.21 | 2,732,500 | — | — |
| 2021-08-19 | $14.24 | $14.24 | 2,414,100 | — | — |
| 2021-08-18 | $14.57 | $14.57 | 2,744,100 | — | — |
| 2021-08-17 | $14.38 | $14.38 | 4,556,700 | — | — |
| 2021-08-16 | $15.27 | $15.27 | 2,425,300 | — | — |
| 2021-08-13 | $16.15 | $16.15 | 2,496,800 | — | — |
| 2021-08-12 | $16.64 | $16.64 | 3,991,800 | — | — |
| 2021-08-11 | $15.58 | $15.58 | 5,637,300 | — | — |
| 2021-08-10 | $15.21 | $15.21 | 8,368,600 | — | — |
| 2021-08-09 | $17.65 | $17.65 | 2,884,100 | — | — |
| 2021-08-06 | $17.61 | $17.61 | 5,804,300 | — | — |
| 2021-08-05 | $17.65 | $17.65 | 8,701,800 | — | — |
| 2021-08-04 | $16.26 | $16.26 | 2,722,700 | — | — |
| 2021-08-03 | $16.76 | $16.76 | 1,820,300 | — | — |
| 2021-08-02 | $16.10 | $16.10 | 1,793,200 | — | — |
| 2021-07-30 | $16.12 | $16.12 | 2,484,300 | — | — |
| 2021-07-29 | $16.76 | $16.76 | 1,890,800 | — | — |
| 2021-07-28 | $16.82 | $16.82 | 2,166,800 | — | — |
| 2021-07-27 | $16.80 | $16.80 | 2,181,200 | — | — |
| 2021-07-26 | $17.25 | $17.25 | 2,186,400 | — | — |
| 2021-07-23 | $17.26 | $17.26 | 3,226,400 | — | — |
| 2021-07-22 | $16.97 | $16.97 | 3,386,900 | — | — |
| 2021-07-21 | $16.53 | $16.53 | 2,415,000 | — | — |
| 2021-07-20 | $16.24 | $16.24 | 3,116,900 | — | — |
| 2021-07-19 | $15.40 | $15.40 | 2,707,700 | — | — |
| 2021-07-16 | $15.61 | $15.61 | 1,788,400 | — | — |
| 2021-07-15 | $15.80 | $15.80 | 2,774,800 | — | — |
| 2021-07-14 | $15.63 | $15.63 | 2,512,400 | — | — |
| 2021-07-13 | $15.87 | $15.87 | 1,755,100 | — | — |
| 2021-07-12 | $15.80 | $15.80 | 2,492,000 | — | — |
| 2021-07-09 | $16.36 | $16.36 | 1,160,700 | — | — |
| 2021-07-08 | $16.25 | $16.25 | 2,247,200 | — | — |
| 2021-07-07 | $15.89 | $15.89 | 1,803,500 | — | — |
| 2021-07-06 | $16.23 | $16.23 | 2,591,900 | — | — |
| 2021-07-02 | $16.48 | $16.48 | 1,640,200 | — | — |
| 2021-07-01 | $16.27 | $16.27 | 2,570,300 | — | — |
| 2021-06-30 | $15.81 | $15.81 | 3,848,400 | — | — |
| 2021-06-29 | $15.49 | $15.49 | 2,703,600 | — | — |
| 2021-06-28 | $15.63 | $15.63 | 7,051,500 | — | — |
| 2021-06-25 | $17.13 | $17.13 | 9,419,100 | — | — |
| 2021-06-24 | $17.00 | $17.00 | 1,729,400 | — | — |
| 2021-06-23 | $16.99 | $16.99 | 3,680,300 | — | — |
| 2021-06-22 | $16.65 | $16.65 | 1,782,500 | — | — |
| 2021-06-21 | $16.72 | $16.72 | 3,486,800 | — | — |
| 2021-06-18 | $15.89 | $15.89 | 4,694,900 | — | — |
| 2021-06-17 | $16.36 | $16.36 | 1,943,700 | — | — |
| 2021-06-16 | $16.08 | $16.08 | 2,553,800 | — | — |
| 2021-06-15 | $15.61 | $15.61 | 3,501,000 | — | — |
| 2021-06-14 | $16.28 | $16.28 | 2,879,300 | — | — |
| 2021-06-11 | $16.71 | $16.71 | 2,962,200 | — | — |
| 2021-06-10 | $17.21 | $17.21 | 4,393,200 | — | — |
| 2021-06-09 | $16.99 | $16.99 | 2,874,900 | — | — |
| 2021-06-08 | $17.04 | $17.04 | 2,602,200 | — | — |
| 2021-06-07 | $17.24 | $17.24 | 4,775,300 | — | — |
| 2021-06-04 | $16.29 | $16.29 | 2,268,600 | — | — |
| 2021-06-03 | $16.36 | $16.36 | 3,070,900 | — | — |
| 2021-06-02 | $16.30 | $16.30 | 3,736,500 | — | — |
| 2021-06-01 | $15.95 | $15.95 | 3,009,700 | — | — |
| 2021-05-28 | $15.77 | $15.77 | 7,417,300 | — | — |
| 2021-05-27 | $14.75 | $14.75 | 6,709,500 | — | — |
| 2021-05-26 | $13.61 | $13.61 | 1,880,700 | — | — |
| 2021-05-25 | $13.28 | $13.28 | 2,234,600 | — | — |
| 2021-05-24 | $13.62 | $13.62 | 2,319,900 | — | — |
| 2021-05-21 | $13.86 | $13.86 | 2,915,300 | — | — |
| 2021-05-20 | $13.97 | $13.97 | 2,488,700 | — | — |
| 2021-05-19 | $13.98 | $13.98 | 3,208,400 | — | — |
| 2021-05-18 | $14.38 | $14.38 | 4,876,800 | — | — |
| 2021-05-17 | $14.38 | $14.38 | 7,473,600 | — | — |
| 2021-05-14 | $12.84 | $12.84 | 5,534,100 | — | — |
| 2021-05-13 | $11.96 | $11.96 | 3,140,600 | — | — |
| 2021-05-12 | $12.49 | $12.49 | 4,113,800 | — | — |
| 2021-05-11 | $12.14 | $12.14 | 3,565,100 | — | — |
| 2021-05-10 | $11.93 | $11.93 | 4,531,400 | — | — |
| 2021-05-07 | $13.12 | $13.12 | 6,454,100 | — | — |
| 2021-05-06 | $12.92 | $12.92 | 18,023,600 | — | — |
| 2021-05-05 | $10.68 | $10.68 | 2,570,200 | — | — |
| 2021-05-04 | $11.01 | $11.01 | 2,673,900 | — | — |
| 2021-05-03 | $11.18 | $11.18 | 2,421,600 | — | — |
| 2021-04-30 | $11.64 | $11.64 | 3,506,200 | — | — |
| 2021-04-29 | $12.12 | $12.12 | 1,644,200 | — | — |
| 2021-04-28 | $12.34 | $12.34 | 1,777,800 | — | — |
| 2021-04-27 | $12.30 | $12.30 | 2,346,000 | — | — |
| 2021-04-26 | $12.39 | $12.39 | 1,873,200 | — | — |
| 2021-04-23 | $12.13 | $12.13 | 2,165,300 | — | — |
| 2021-04-22 | $12.05 | $12.05 | 4,450,400 | — | — |
| 2021-04-21 | $11.66 | $11.66 | 2,554,200 | — | — |
| 2021-04-20 | $11.11 | $11.11 | 3,668,700 | — | — |
| 2021-04-19 | $11.51 | $11.51 | 2,397,400 | — | — |
| 2021-04-16 | $11.24 | $11.24 | 3,319,600 | — | — |
| 2021-04-15 | $11.34 | $11.34 | 8,515,400 | — | — |
| 2021-04-14 | $10.19 | $10.19 | 3,344,500 | — | — |
| 2021-04-13 | $9.69 | $9.69 | 3,670,800 | — | — |
| 2021-04-12 | $9.50 | $9.50 | 3,607,200 | — | — |
| 2021-04-09 | $10.21 | $10.21 | 2,184,000 | — | — |
| 2021-04-08 | $10.40 | $10.40 | 2,595,700 | — | — |
| 2021-04-07 | $10.41 | $10.41 | 2,927,800 | — | — |
| 2021-04-06 | $10.12 | $10.12 | 2,882,400 | — | — |
| 2021-04-05 | $10.07 | $10.07 | 4,031,100 | — | — |
| 2021-04-01 | $9.95 | $9.95 | 4,160,800 | — | — |
| 2021-03-31 | $10.17 | $10.17 | 6,371,400 | — | — |
| 2021-03-30 | $9.99 | $9.99 | 3,746,100 | — | — |
| 2021-03-29 | $9.73 | $9.73 | 6,588,700 | — | — |
| 2021-03-26 | $10.35 | $10.35 | 4,496,900 | — | — |
| 2021-03-25 | $10.71 | $10.71 | 5,276,900 | — | — |
| 2021-03-24 | $10.53 | $10.53 | 6,165,100 | — | — |
| 2021-03-23 | $10.86 | $10.86 | 10,630,500 | — | — |
| 2021-03-22 | $11.80 | $11.80 | 18,851,400 | — | — |
| 2021-03-19 | $13.24 | $13.24 | 13,173,200 | — | — |
| 2021-03-18 | $12.69 | $12.69 | 4,911,100 | — | — |
| 2021-03-17 | $13.24 | $13.24 | 5,215,400 | — | — |
| 2021-03-16 | $13.01 | $13.01 | 5,778,800 | — | — |
| 2021-03-15 | $13.48 | $13.48 | 6,028,600 | — | — |
| 2021-03-12 | $12.64 | $12.64 | 7,620,600 | — | — |
| 2021-03-11 | $12.99 | $12.99 | 9,079,600 | — | — |
| 2021-03-10 | $13.61 | $13.61 | 9,483,200 | — | — |
| 2021-03-09 | $12.07 | $12.07 | 6,349,900 | — | — |
| 2021-03-08 | $11.10 | $11.10 | 4,599,400 | — | — |
| 2021-03-05 | $11.15 | $11.15 | 8,551,300 | — | — |
| 2021-03-04 | $10.92 | $10.92 | 8,271,800 | — | — |
| 2021-03-03 | $11.87 | $11.87 | 5,167,000 | — | — |
| 2021-03-02 | $11.74 | $11.74 | 4,535,000 | — | — |
| 2021-03-01 | $11.98 | $11.98 | 5,784,600 | — | — |
| 2021-02-26 | $10.78 | $10.78 | 4,942,400 | — | — |
| 2021-02-25 | $10.47 | $10.47 | 7,844,900 | — | — |
| 2021-02-24 | $11.81 | $11.81 | 4,841,700 | — | — |
| 2021-02-23 | $11.09 | $11.09 | 7,456,200 | — | — |
| 2021-02-22 | $11.19 | $11.19 | 8,606,400 | — | — |
| 2021-02-19 | $11.53 | $11.53 | 6,365,500 | — | — |
| 2021-02-18 | $10.80 | $10.80 | 6,015,900 | — | — |
| 2021-02-17 | $10.66 | $10.66 | 5,936,000 | — | — |
| 2021-02-16 | $10.34 | $10.34 | 7,321,900 | — | — |
| 2021-02-12 | $9.57 | $9.57 | 8,617,500 | — | — |
| 2021-02-11 | $9.20 | $9.20 | 5,843,900 | — | — |
| 2021-02-10 | $9.55 | $9.55 | 5,183,100 | — | — |
| 2021-02-09 | $9.90 | $9.90 | 5,371,100 | — | — |
| 2021-02-08 | $10.25 | $10.25 | 6,127,800 | — | — |
| 2021-02-05 | $9.79 | $9.79 | 7,466,000 | — | — |
| 2021-02-04 | $9.65 | $9.65 | 9,460,000 | — | — |
| 2021-02-03 | $10.30 | $10.30 | 9,783,200 | — | — |
| 2021-02-02 | $10.53 | $10.53 | 28,640,100 | — | — |
| 2021-02-01 | $11.85 | $11.85 | 37,550,000 | — | — |
| 2021-01-29 | $8.52 | $8.52 | 4,906,500 | — | — |
| 2021-01-28 | $8.71 | $8.71 | 4,782,800 | — | — |
| 2021-01-27 | $8.76 | $8.76 | 5,539,300 | — | — |
| 2021-01-26 | $9.16 | $9.16 | 4,773,500 | — | — |
| 2021-01-25 | $9.16 | $9.16 | 5,181,500 | — | — |
| 2021-01-22 | $9.21 | $9.21 | 9,074,200 | — | — |
| 2021-01-21 | $9.15 | $9.15 | 4,028,000 | — | — |
| 2021-01-20 | $9.24 | $9.24 | 4,894,100 | — | — |
| 2021-01-19 | $9.07 | $9.07 | 6,035,800 | — | — |
| 2021-01-15 | $8.80 | $8.80 | 5,880,400 | — | — |
| 2021-01-14 | $8.59 | $8.59 | 5,107,600 | — | — |
| 2021-01-13 | $8.15 | $8.15 | 4,629,500 | — | — |
| 2021-01-12 | $8.04 | $8.04 | 4,983,900 | — | — |
| 2021-01-11 | $7.51 | $7.51 | 3,924,000 | — | — |
| 2021-01-08 | $7.74 | $7.74 | 3,972,900 | — | — |
| 2021-01-07 | $7.74 | $7.74 | 3,846,400 | — | — |
| 2021-01-06 | $7.55 | $7.55 | 5,292,400 | — | — |
| 2021-01-05 | $7.37 | $7.37 | 3,279,200 | — | — |
| 2021-01-04 | $7.38 | $7.38 | 3,784,100 | — | — |