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
- 2005-08-30 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 | $10.08 | $42.31 | 1,547,800 | — | — |
| 2021-12-30 | $10.15 | $42.61 | 513,500 | — | — |
| 2021-12-29 | $10.10 | $42.40 | 732,200 | — | — |
| 2021-12-28 | $9.92 | $41.64 | 233,200 | — | — |
| 2021-12-27 | $9.91 | $41.60 | 273,000 | — | — |
| 2021-12-23 | $9.85 | $41.35 | 324,800 | — | — |
| 2021-12-22 | $9.73 | $40.84 | 342,900 | — | — |
| 2021-12-21 | $9.64 | $40.47 | 379,300 | — | — |
| 2021-12-20 | $9.37 | $39.33 | 677,900 | — | — |
| 2021-12-17 | $9.58 | $40.21 | 447,200 | — | — |
| 2021-12-16 | $9.73 | $40.84 | 501,900 | — | — |
| 2021-12-15 | $9.94 | $40.39 | 385,300 | — | — |
| 2021-12-14 | $9.87 | $40.10 | 422,500 | — | — |
| 2021-12-13 | $9.82 | $39.90 | 412,200 | — | — |
| 2021-12-10 | $9.81 | $39.86 | 556,200 | — | — |
| 2021-12-09 | $9.93 | $40.35 | 311,400 | — | — |
| 2021-12-08 | $9.96 | $40.47 | 361,200 | — | — |
| 2021-12-07 | $9.89 | $40.18 | 483,200 | — | — |
| 2021-12-06 | $9.80 | $39.82 | 504,500 | — | — |
| 2021-12-03 | $9.65 | $39.21 | 383,700 | — | — |
| 2021-12-02 | $9.74 | $39.57 | 273,700 | — | — |
| 2021-12-01 | $9.58 | $38.92 | 496,600 | — | — |
| 2021-11-30 | $9.73 | $39.53 | 711,800 | — | — |
| 2021-11-29 | $9.94 | $40.39 | 491,300 | — | — |
| 2021-11-26 | $9.93 | $40.35 | 330,200 | — | — |
| 2021-11-24 | $10.10 | $41.04 | 252,800 | — | — |
| 2021-11-23 | $10.13 | $41.16 | 336,000 | — | — |
| 2021-11-22 | $10.07 | $40.91 | 541,600 | — | — |
| 2021-11-19 | $9.98 | $40.55 | 514,300 | — | — |
| 2021-11-18 | $10.10 | $41.04 | 472,200 | — | — |
| 2021-11-17 | $10.19 | $41.40 | 234,700 | — | — |
| 2021-11-16 | $10.26 | $41.69 | 244,300 | — | — |
| 2021-11-15 | $10.29 | $41.81 | 220,400 | — | — |
| 2021-11-12 | $10.31 | $41.89 | 210,700 | — | — |
| 2021-11-11 | $10.36 | $41.89 | 187,300 | — | — |
| 2021-11-10 | $10.32 | $41.73 | 236,800 | — | — |
| 2021-11-09 | $10.31 | $41.69 | 216,700 | — | — |
| 2021-11-08 | $10.32 | $41.73 | 236,500 | — | — |
| 2021-11-05 | $10.27 | $41.53 | 514,000 | — | — |
| 2021-11-04 | $10.32 | $41.73 | 396,800 | — | — |
| 2021-11-03 | $10.37 | $41.93 | 201,100 | — | — |
| 2021-11-02 | $10.37 | $41.93 | 326,200 | — | — |
| 2021-11-01 | $10.32 | $41.73 | 293,600 | — | — |
| 2021-10-29 | $10.32 | $41.73 | 329,100 | — | — |
| 2021-10-28 | $10.30 | $41.65 | 374,000 | — | — |
| 2021-10-27 | $10.23 | $41.36 | 304,000 | — | — |
| 2021-10-26 | $10.37 | $41.93 | 238,100 | — | — |
| 2021-10-25 | $10.34 | $41.81 | 315,200 | — | — |
| 2021-10-22 | $10.37 | $41.93 | 389,400 | — | — |
| 2021-10-21 | $10.29 | $41.61 | 344,800 | — | — |
| 2021-10-20 | $10.35 | $41.85 | 214,000 | — | — |
| 2021-10-19 | $10.28 | $41.57 | 270,200 | — | — |
| 2021-10-18 | $10.27 | $41.53 | 455,200 | — | — |
| 2021-10-15 | $10.22 | $41.32 | 327,200 | — | — |
| 2021-10-14 | $10.15 | $41.04 | 316,400 | — | — |
| 2021-10-13 | $10.11 | $40.68 | 286,500 | — | — |
| 2021-10-12 | $10.08 | $40.56 | 274,600 | — | — |
| 2021-10-11 | $10.07 | $40.52 | 366,600 | — | — |
| 2021-10-08 | $10.07 | $40.52 | 257,400 | — | — |
| 2021-10-07 | $10.01 | $40.27 | 448,000 | — | — |
| 2021-10-06 | $9.97 | $40.11 | 463,400 | — | — |
| 2021-10-05 | $9.98 | $40.15 | 427,600 | — | — |
| 2021-10-04 | $9.84 | $39.59 | 444,100 | — | — |
| 2021-10-01 | $9.94 | $39.99 | 444,200 | — | — |
| 2021-09-30 | $9.80 | $39.43 | 585,800 | — | — |
| 2021-09-29 | $9.93 | $39.95 | 387,300 | — | — |
| 2021-09-28 | $9.83 | $39.55 | 542,100 | — | — |
| 2021-09-27 | $9.95 | $40.03 | 540,200 | — | — |
| 2021-09-24 | $9.98 | $40.15 | 311,100 | — | — |
| 2021-09-23 | $9.99 | $40.19 | 381,400 | — | — |
| 2021-09-22 | $9.89 | $39.79 | 812,700 | — | — |
| 2021-09-21 | $9.81 | $39.47 | 330,400 | — | — |
| 2021-09-20 | $9.78 | $39.35 | 629,800 | — | — |
| 2021-09-17 | $9.97 | $40.11 | 253,400 | — | — |
| 2021-09-16 | $10.01 | $40.27 | 270,900 | — | — |
| 2021-09-15 | $10.04 | $40.39 | 346,800 | — | — |
| 2021-09-14 | $9.98 | $40.15 | 347,200 | — | — |
| 2021-09-13 | $10.10 | $40.44 | 275,600 | — | — |
| 2021-09-10 | $10.08 | $40.36 | 239,700 | — | — |
| 2021-09-09 | $10.13 | $40.56 | 286,300 | — | — |
| 2021-09-08 | $10.12 | $40.52 | 363,800 | — | — |
| 2021-09-07 | $10.21 | $40.88 | 248,700 | — | — |
| 2021-09-03 | $10.20 | $40.84 | 247,600 | — | — |
| 2021-09-02 | $10.24 | $41.00 | 200,000 | — | — |
| 2021-09-01 | $10.20 | $40.84 | 282,700 | — | — |
| 2021-08-31 | $10.19 | $40.80 | 450,700 | — | — |
| 2021-08-30 | $10.14 | $40.60 | 481,600 | — | — |
| 2021-08-27 | $10.20 | $40.84 | 235,300 | — | — |
| 2021-08-26 | $10.16 | $40.68 | 224,400 | — | — |
| 2021-08-25 | $10.24 | $41.00 | 211,500 | — | — |
| 2021-08-24 | $10.23 | $40.96 | 217,900 | — | — |
| 2021-08-23 | $10.18 | $40.76 | 419,400 | — | — |
| 2021-08-20 | $10.09 | $40.40 | 326,400 | — | — |
| 2021-08-19 | $10.11 | $40.48 | 413,500 | — | — |
| 2021-08-18 | $10.12 | $40.52 | 236,000 | — | — |
| 2021-08-17 | $10.16 | $40.68 | 383,900 | — | — |
| 2021-08-16 | $10.24 | $41.00 | 378,000 | — | — |
| 2021-08-13 | $10.24 | $41.00 | 258,300 | — | — |
| 2021-08-12 | $10.32 | $41.12 | 301,100 | — | — |
| 2021-08-11 | $10.31 | $41.08 | 480,600 | — | — |
| 2021-08-10 | $10.27 | $40.92 | 220,700 | — | — |
| 2021-08-09 | $10.20 | $40.64 | 233,600 | — | — |
| 2021-08-06 | $10.17 | $40.52 | 218,700 | — | — |
| 2021-08-05 | $10.11 | $40.28 | 342,000 | — | — |
| 2021-08-04 | $10.05 | $40.04 | 995,700 | — | — |
| 2021-08-03 | $10.23 | $40.76 | 334,300 | — | — |
| 2021-08-02 | $10.21 | $40.68 | 307,000 | — | — |
| 2021-07-30 | $10.22 | $40.72 | 402,200 | — | — |
| 2021-07-29 | $10.21 | $40.68 | 278,800 | — | — |
| 2021-07-28 | $10.10 | $40.24 | 292,300 | — | — |
| 2021-07-27 | $10.04 | $40.00 | 277,300 | — | — |
| 2021-07-26 | $10.07 | $40.12 | 338,700 | — | — |
| 2021-07-23 | $10.06 | $40.08 | 340,800 | — | — |
| 2021-07-22 | $10.03 | $39.96 | 270,400 | — | — |
| 2021-07-21 | $10.07 | $40.12 | 342,000 | — | — |
| 2021-07-20 | $9.98 | $39.76 | 332,100 | — | — |
| 2021-07-19 | $9.78 | $38.96 | 762,300 | — | — |
| 2021-07-16 | $9.98 | $39.76 | 1,254,200 | — | — |
| 2021-07-15 | $10.05 | $40.04 | 425,100 | — | — |
| 2021-07-14 | $10.14 | $40.40 | 446,000 | — | — |
| 2021-07-13 | $10.17 | $40.32 | 565,300 | — | — |
| 2021-07-12 | $10.17 | $40.32 | 620,800 | — | — |
| 2021-07-09 | $9.97 | $39.53 | 395,100 | — | — |
| 2021-07-08 | $9.87 | $39.13 | 632,400 | — | — |
| 2021-07-07 | $10.11 | $40.08 | 365,500 | — | — |
| 2021-07-06 | $10.04 | $39.80 | 528,600 | — | — |
| 2021-07-02 | $10.16 | $40.28 | 259,900 | — | — |
| 2021-07-01 | $10.20 | $40.44 | 373,200 | — | — |
| 2021-06-30 | $10.13 | $40.16 | 857,300 | — | — |
| 2021-06-29 | $10.21 | $40.48 | 428,600 | — | — |
| 2021-06-28 | $10.20 | $40.44 | 384,200 | — | — |
| 2021-06-25 | $10.14 | $40.20 | 279,200 | — | — |
| 2021-06-24 | $10.10 | $40.04 | 382,700 | — | — |
| 2021-06-23 | $10.02 | $39.72 | 334,700 | — | — |
| 2021-06-22 | $10.00 | $39.64 | 443,500 | — | — |
| 2021-06-21 | $9.94 | $39.41 | 595,700 | — | — |
| 2021-06-18 | $9.84 | $39.01 | 709,700 | — | — |
| 2021-06-17 | $10.02 | $39.72 | 1,029,600 | — | — |
| 2021-06-16 | $10.34 | $40.99 | 350,200 | — | — |
| 2021-06-15 | $10.37 | $41.11 | 1,002,400 | — | — |
| 2021-06-14 | $10.54 | $41.79 | 435,600 | — | — |
| 2021-06-11 | $10.67 | $42.10 | 292,500 | — | — |
| 2021-06-10 | $10.57 | $41.71 | 290,900 | — | — |
| 2021-06-09 | $10.57 | $41.71 | 562,800 | — | — |
| 2021-06-08 | $10.51 | $41.47 | 584,100 | — | — |
| 2021-06-07 | $10.48 | $41.35 | 499,800 | — | — |
| 2021-06-04 | $10.46 | $41.27 | 377,300 | — | — |
| 2021-06-03 | $10.37 | $40.92 | 637,000 | — | — |
| 2021-06-02 | $10.35 | $40.84 | 527,100 | — | — |
| 2021-06-01 | $10.40 | $41.04 | 437,800 | — | — |
| 2021-05-28 | $10.34 | $40.80 | 454,600 | — | — |
| 2021-05-27 | $10.28 | $40.56 | 504,800 | — | — |
| 2021-05-26 | $10.22 | $40.33 | 332,100 | — | — |
| 2021-05-25 | $10.26 | $40.49 | 260,900 | — | — |
| 2021-05-24 | $10.30 | $40.64 | 308,800 | — | — |
| 2021-05-21 | $10.21 | $40.29 | 369,100 | — | — |
| 2021-05-20 | $10.16 | $40.09 | 350,800 | — | — |
| 2021-05-19 | $10.10 | $39.85 | 502,100 | — | — |
| 2021-05-18 | $10.12 | $39.93 | 393,500 | — | — |
| 2021-05-17 | $10.11 | $39.89 | 448,400 | — | — |
| 2021-05-14 | $10.06 | $39.70 | 399,600 | — | — |
| 2021-05-13 | $9.94 | $39.22 | 516,000 | — | — |
| 2021-05-12 | $9.87 | $38.75 | 606,300 | — | — |
| 2021-05-11 | $10.06 | $39.49 | 638,200 | — | — |
| 2021-05-10 | $10.11 | $39.69 | 845,000 | — | — |
| 2021-05-07 | $10.16 | $39.89 | 320,500 | — | — |
| 2021-05-06 | $10.09 | $39.61 | 427,300 | — | — |
| 2021-05-05 | $9.99 | $39.22 | 288,400 | — | — |
| 2021-05-04 | $9.99 | $39.22 | 402,000 | — | — |
| 2021-05-03 | $10.00 | $39.26 | 462,000 | — | — |
| 2021-04-30 | $9.93 | $38.98 | 462,000 | — | — |
| 2021-04-29 | $9.90 | $38.87 | 750,900 | — | — |
| 2021-04-28 | $9.89 | $38.83 | 345,500 | — | — |
| 2021-04-27 | $9.86 | $38.71 | 346,400 | — | — |
| 2021-04-26 | $9.85 | $38.67 | 442,000 | — | — |
| 2021-04-23 | $9.80 | $38.47 | 409,200 | — | — |
| 2021-04-22 | $9.77 | $38.36 | 673,800 | — | — |
| 2021-04-21 | $9.83 | $38.59 | 472,600 | — | — |
| 2021-04-20 | $9.73 | $38.20 | 479,900 | — | — |
| 2021-04-19 | $9.82 | $38.55 | 478,800 | — | — |
| 2021-04-16 | $9.80 | $38.47 | 462,800 | — | — |
| 2021-04-15 | $9.73 | $38.20 | 321,200 | — | — |
| 2021-04-14 | $9.67 | $37.96 | 372,000 | — | — |
| 2021-04-13 | $9.69 | $37.85 | 328,800 | — | — |
| 2021-04-12 | $9.69 | $37.85 | 360,600 | — | — |
| 2021-04-09 | $9.69 | $37.85 | 444,800 | — | — |
| 2021-04-08 | $9.58 | $37.42 | 529,600 | — | — |
| 2021-04-07 | $9.55 | $37.30 | 306,900 | — | — |
| 2021-04-06 | $9.49 | $37.06 | 488,900 | — | — |
| 2021-04-05 | $9.50 | $37.10 | 401,400 | — | — |
| 2021-04-01 | $9.45 | $36.91 | 796,300 | — | — |
| 2021-03-31 | $9.46 | $36.95 | 514,800 | — | — |
| 2021-03-30 | $9.39 | $36.67 | 376,100 | — | — |
| 2021-03-29 | $9.39 | $36.67 | 399,800 | — | — |
| 2021-03-26 | $9.38 | $36.64 | 353,900 | — | — |
| 2021-03-25 | $9.28 | $36.24 | 544,300 | — | — |
| 2021-03-24 | $9.27 | $36.21 | 750,000 | — | — |
| 2021-03-23 | $9.22 | $36.01 | 383,100 | — | — |
| 2021-03-22 | $9.27 | $36.21 | 447,100 | — | — |
| 2021-03-19 | $9.24 | $36.09 | 455,500 | — | — |
| 2021-03-18 | $9.26 | $36.17 | 450,700 | — | — |
| 2021-03-17 | $9.27 | $36.21 | 472,300 | — | — |
| 2021-03-16 | $9.23 | $36.05 | 383,700 | — | — |
| 2021-03-15 | $9.25 | $36.13 | 550,300 | — | — |
| 2021-03-12 | $9.23 | $36.05 | 361,800 | — | — |
| 2021-03-11 | $9.22 | $35.81 | 579,200 | — | — |
| 2021-03-10 | $9.24 | $35.89 | 653,000 | — | — |
| 2021-03-09 | $9.11 | $35.39 | 541,500 | — | — |
| 2021-03-08 | $9.02 | $35.04 | 679,100 | — | — |
| 2021-03-05 | $8.98 | $34.88 | 526,500 | — | — |
| 2021-03-04 | $8.86 | $34.42 | 801,100 | — | — |
| 2021-03-03 | $8.92 | $34.65 | 615,000 | — | — |
| 2021-03-02 | $8.91 | $34.61 | 428,100 | — | — |
| 2021-03-01 | $8.87 | $34.46 | 548,300 | — | — |
| 2021-02-26 | $8.73 | $33.91 | 572,300 | — | — |
| 2021-02-25 | $8.77 | $34.07 | 746,400 | — | — |
| 2021-02-24 | $8.81 | $34.22 | 907,300 | — | — |
| 2021-02-23 | $8.74 | $33.95 | 1,128,400 | — | — |
| 2021-02-22 | $8.80 | $34.18 | 546,900 | — | — |
| 2021-02-19 | $8.75 | $33.99 | 421,200 | — | — |
| 2021-02-18 | $8.74 | $33.95 | 664,000 | — | — |
| 2021-02-17 | $8.73 | $33.91 | 534,000 | — | — |
| 2021-02-16 | $8.74 | $33.95 | 644,700 | — | — |
| 2021-02-12 | $8.66 | $33.64 | 488,000 | — | — |
| 2021-02-11 | $8.72 | $33.68 | 505,600 | — | — |
| 2021-02-10 | $8.71 | $33.64 | 730,400 | — | — |
| 2021-02-09 | $8.67 | $33.49 | 841,500 | — | — |
| 2021-02-08 | $8.68 | $33.52 | 576,400 | — | — |
| 2021-02-05 | $8.64 | $33.37 | 434,900 | — | — |
| 2021-02-04 | $8.60 | $33.22 | 457,400 | — | — |
| 2021-02-03 | $8.50 | $32.83 | 402,800 | — | — |
| 2021-02-02 | $8.44 | $32.60 | 482,000 | — | — |
| 2021-02-01 | $8.33 | $32.17 | 610,100 | — | — |
| 2021-01-29 | $8.29 | $32.02 | 729,200 | — | — |
| 2021-01-28 | $8.35 | $32.25 | 831,800 | — | — |
| 2021-01-27 | $8.31 | $32.09 | 679,400 | — | — |
| 2021-01-26 | $8.52 | $32.91 | 589,900 | — | — |
| 2021-01-25 | $8.55 | $33.02 | 545,800 | — | — |
| 2021-01-22 | $8.55 | $33.02 | 658,400 | — | — |
| 2021-01-21 | $8.63 | $33.33 | 480,700 | — | — |
| 2021-01-20 | $8.62 | $33.29 | 705,700 | — | — |
| 2021-01-19 | $8.61 | $33.25 | 571,500 | — | — |
| 2021-01-15 | $8.60 | $33.22 | 397,500 | — | — |
| 2021-01-14 | $8.65 | $33.41 | 1,080,100 | — | — |
| 2021-01-13 | $8.70 | $33.41 | 816,300 | — | — |
| 2021-01-12 | $8.74 | $33.56 | 457,100 | — | — |
| 2021-01-11 | $8.70 | $33.41 | 591,300 | — | — |
| 2021-01-08 | $8.67 | $33.29 | 482,300 | — | — |
| 2021-01-07 | $8.64 | $33.18 | 837,200 | — | — |
| 2021-01-06 | $8.58 | $32.95 | 964,800 | — | — |
| 2021-01-05 | $8.46 | $32.49 | 505,100 | — | — |
| 2021-01-04 | $8.43 | $32.37 | 782,800 | — | — |