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
- 2004-12-23 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 | $9.48 | $39.69 | 169,400 | — | — |
| 2021-12-30 | $9.48 | $39.69 | 144,600 | — | — |
| 2021-12-29 | $9.57 | $40.07 | 154,600 | — | — |
| 2021-12-28 | $9.55 | $39.98 | 152,500 | — | — |
| 2021-12-27 | $9.62 | $40.28 | 185,200 | — | — |
| 2021-12-23 | $9.42 | $39.44 | 120,400 | — | — |
| 2021-12-22 | $9.39 | $39.31 | 148,000 | — | — |
| 2021-12-21 | $9.36 | $39.19 | 89,200 | — | — |
| 2021-12-20 | $9.09 | $38.06 | 215,100 | — | — |
| 2021-12-17 | $9.29 | $38.90 | 128,000 | — | — |
| 2021-12-16 | $9.47 | $39.65 | 108,300 | — | — |
| 2021-12-15 | $9.42 | $39.28 | 129,600 | — | — |
| 2021-12-14 | $9.44 | $39.36 | 116,400 | — | — |
| 2021-12-13 | $9.50 | $39.61 | 116,600 | — | — |
| 2021-12-10 | $9.78 | $40.78 | 99,100 | — | — |
| 2021-12-09 | $9.73 | $40.57 | 56,100 | — | — |
| 2021-12-08 | $9.86 | $41.12 | 112,400 | — | — |
| 2021-12-07 | $9.87 | $41.16 | 103,800 | — | — |
| 2021-12-06 | $9.64 | $40.20 | 109,900 | — | — |
| 2021-12-03 | $9.50 | $39.61 | 84,800 | — | — |
| 2021-12-02 | $9.55 | $39.82 | 171,700 | — | — |
| 2021-12-01 | $9.35 | $38.99 | 192,900 | — | — |
| 2021-11-30 | $9.52 | $39.70 | 144,500 | — | — |
| 2021-11-29 | $9.78 | $40.78 | 121,500 | — | — |
| 2021-11-26 | $9.66 | $40.28 | 157,400 | — | — |
| 2021-11-24 | $10.09 | $42.07 | 105,200 | — | — |
| 2021-11-23 | $9.93 | $41.41 | 109,400 | — | — |
| 2021-11-22 | $9.71 | $40.49 | 119,900 | — | — |
| 2021-11-19 | $9.58 | $39.95 | 126,800 | — | — |
| 2021-11-18 | $9.89 | $41.24 | 210,900 | — | — |
| 2021-11-17 | $9.95 | $41.49 | 139,900 | — | — |
| 2021-11-16 | $10.08 | $42.03 | 153,800 | — | — |
| 2021-11-15 | $10.13 | $42.24 | 137,300 | — | — |
| 2021-11-12 | $10.06 | $41.95 | 69,300 | — | — |
| 2021-11-11 | $10.17 | $42.25 | 59,500 | — | — |
| 2021-11-10 | $10.08 | $41.88 | 109,100 | — | — |
| 2021-11-09 | $10.26 | $42.62 | 139,400 | — | — |
| 2021-11-08 | $10.25 | $42.58 | 238,600 | — | — |
| 2021-11-05 | $10.19 | $42.33 | 78,400 | — | — |
| 2021-11-04 | $10.09 | $41.92 | 148,100 | — | — |
| 2021-11-03 | $10.13 | $42.08 | 68,400 | — | — |
| 2021-11-02 | $10.21 | $42.42 | 96,300 | — | — |
| 2021-11-01 | $10.31 | $42.83 | 71,600 | — | — |
| 2021-10-29 | $10.22 | $42.46 | 70,500 | — | — |
| 2021-10-28 | $10.26 | $42.62 | 160,200 | — | — |
| 2021-10-27 | $10.10 | $41.96 | 135,400 | — | — |
| 2021-10-26 | $10.33 | $42.91 | 152,700 | — | — |
| 2021-10-25 | $10.32 | $42.87 | 125,400 | — | — |
| 2021-10-22 | $10.20 | $42.37 | 123,300 | — | — |
| 2021-10-21 | $10.05 | $41.75 | 90,300 | — | — |
| 2021-10-20 | $10.25 | $42.58 | 127,700 | — | — |
| 2021-10-19 | $10.19 | $42.33 | 161,400 | — | — |
| 2021-10-18 | $10.16 | $42.21 | 358,500 | — | — |
| 2021-10-15 | $10.28 | $42.71 | 96,200 | — | — |
| 2021-10-14 | $10.22 | $42.46 | 125,000 | — | — |
| 2021-10-13 | $10.19 | $42.17 | 83,700 | — | — |
| 2021-10-12 | $10.15 | $42.01 | 91,100 | — | — |
| 2021-10-11 | $10.11 | $41.84 | 174,500 | — | — |
| 2021-10-08 | $10.11 | $41.84 | 193,800 | — | — |
| 2021-10-07 | $9.94 | $41.14 | 118,600 | — | — |
| 2021-10-06 | $9.86 | $40.81 | 146,700 | — | — |
| 2021-10-05 | $9.93 | $41.10 | 195,800 | — | — |
| 2021-10-04 | $9.83 | $40.68 | 228,300 | — | — |
| 2021-10-01 | $9.67 | $40.02 | 110,500 | — | — |
| 2021-09-30 | $9.48 | $39.24 | 206,700 | — | — |
| 2021-09-29 | $9.60 | $39.73 | 122,700 | — | — |
| 2021-09-28 | $9.58 | $39.65 | 210,600 | — | — |
| 2021-09-27 | $9.61 | $39.77 | 160,500 | — | — |
| 2021-09-24 | $9.30 | $38.49 | 88,800 | — | — |
| 2021-09-23 | $9.24 | $38.24 | 168,600 | — | — |
| 2021-09-22 | $9.04 | $37.42 | 131,900 | — | — |
| 2021-09-21 | $8.84 | $36.59 | 95,500 | — | — |
| 2021-09-20 | $8.70 | $36.01 | 120,100 | — | — |
| 2021-09-17 | $8.99 | $37.21 | 53,700 | — | — |
| 2021-09-16 | $9.02 | $37.33 | 55,100 | — | — |
| 2021-09-15 | $9.14 | $37.83 | 112,500 | — | — |
| 2021-09-14 | $8.88 | $36.75 | 104,100 | — | — |
| 2021-09-13 | $9.03 | $37.22 | 121,800 | — | — |
| 2021-09-10 | $8.86 | $36.52 | 81,300 | — | — |
| 2021-09-09 | $8.81 | $36.31 | 94,300 | — | — |
| 2021-09-08 | $8.80 | $36.27 | 96,300 | — | — |
| 2021-09-07 | $8.84 | $36.43 | 83,200 | — | — |
| 2021-09-03 | $8.90 | $36.68 | 60,500 | — | — |
| 2021-09-02 | $8.90 | $36.68 | 71,800 | — | — |
| 2021-09-01 | $8.73 | $35.98 | 95,100 | — | — |
| 2021-08-31 | $8.81 | $36.31 | 70,700 | — | — |
| 2021-08-30 | $8.85 | $36.47 | 74,900 | — | — |
| 2021-08-27 | $8.84 | $36.43 | 77,700 | — | — |
| 2021-08-26 | $8.64 | $35.61 | 67,500 | — | — |
| 2021-08-25 | $8.75 | $36.06 | 105,200 | — | — |
| 2021-08-24 | $8.66 | $35.69 | 104,200 | — | — |
| 2021-08-23 | $8.53 | $35.16 | 181,100 | — | — |
| 2021-08-20 | $8.28 | $34.13 | 172,800 | — | — |
| 2021-08-19 | $8.25 | $34.00 | 217,300 | — | — |
| 2021-08-18 | $8.52 | $35.11 | 96,600 | — | — |
| 2021-08-17 | $8.68 | $35.77 | 91,900 | — | — |
| 2021-08-16 | $8.77 | $36.14 | 117,400 | — | — |
| 2021-08-13 | $8.88 | $36.60 | 120,200 | — | — |
| 2021-08-12 | $8.99 | $36.90 | 94,500 | — | — |
| 2021-08-11 | $8.99 | $36.90 | 80,400 | — | — |
| 2021-08-10 | $8.92 | $36.61 | 120,900 | — | — |
| 2021-08-09 | $8.78 | $36.03 | 121,500 | — | — |
| 2021-08-06 | $8.90 | $36.53 | 55,100 | — | — |
| 2021-08-05 | $8.86 | $36.36 | 141,600 | — | — |
| 2021-08-04 | $8.73 | $35.83 | 206,700 | — | — |
| 2021-08-03 | $8.85 | $36.32 | 102,100 | — | — |
| 2021-08-02 | $8.74 | $35.87 | 156,800 | — | — |
| 2021-07-30 | $8.78 | $36.03 | 56,200 | — | — |
| 2021-07-29 | $8.85 | $36.32 | 77,500 | — | — |
| 2021-07-28 | $8.79 | $36.07 | 70,800 | — | — |
| 2021-07-27 | $8.70 | $35.70 | 91,400 | — | — |
| 2021-07-26 | $8.81 | $36.16 | 138,900 | — | — |
| 2021-07-23 | $8.78 | $36.03 | 215,200 | — | — |
| 2021-07-22 | $8.82 | $36.20 | 92,300 | — | — |
| 2021-07-21 | $8.81 | $36.16 | 173,500 | — | — |
| 2021-07-20 | $8.50 | $34.88 | 195,700 | — | — |
| 2021-07-19 | $8.40 | $34.47 | 277,400 | — | — |
| 2021-07-16 | $8.71 | $35.75 | 215,900 | — | — |
| 2021-07-15 | $9.04 | $37.10 | 142,800 | — | — |
| 2021-07-14 | $9.29 | $38.13 | 88,700 | — | — |
| 2021-07-13 | $9.57 | $39.12 | 60,700 | — | — |
| 2021-07-12 | $9.65 | $39.45 | 107,900 | — | — |
| 2021-07-09 | $9.75 | $39.86 | 60,600 | — | — |
| 2021-07-08 | $9.62 | $39.32 | 152,900 | — | — |
| 2021-07-07 | $9.79 | $40.02 | 91,100 | — | — |
| 2021-07-06 | $9.92 | $40.55 | 153,600 | — | — |
| 2021-07-02 | $10.03 | $41.00 | 79,800 | — | — |
| 2021-07-01 | $10.02 | $40.96 | 68,400 | — | — |
| 2021-06-30 | $9.81 | $40.10 | 127,100 | — | — |
| 2021-06-29 | $9.85 | $40.26 | 120,700 | — | — |
| 2021-06-28 | $9.83 | $40.18 | 142,300 | — | — |
| 2021-06-25 | $10.08 | $41.20 | 49,200 | — | — |
| 2021-06-24 | $10.00 | $40.88 | 82,700 | — | — |
| 2021-06-23 | $9.96 | $40.71 | 85,900 | — | — |
| 2021-06-22 | $9.87 | $40.35 | 71,800 | — | — |
| 2021-06-21 | $9.75 | $39.86 | 148,500 | — | — |
| 2021-06-18 | $9.42 | $38.51 | 156,000 | — | — |
| 2021-06-17 | $9.68 | $39.57 | 258,200 | — | — |
| 2021-06-16 | $10.18 | $41.61 | 152,200 | — | — |
| 2021-06-15 | $10.25 | $41.90 | 103,400 | — | — |
| 2021-06-14 | $10.12 | $41.37 | 198,200 | — | — |
| 2021-06-11 | $10.15 | $41.33 | 89,900 | — | — |
| 2021-06-10 | $10.19 | $41.50 | 277,800 | — | — |
| 2021-06-09 | $10.01 | $40.76 | 116,200 | — | — |
| 2021-06-08 | $9.90 | $40.32 | 69,400 | — | — |
| 2021-06-07 | $9.86 | $40.15 | 87,500 | — | — |
| 2021-06-04 | $9.92 | $40.40 | 136,700 | — | — |
| 2021-06-03 | $9.91 | $40.36 | 182,800 | — | — |
| 2021-06-02 | $9.89 | $40.28 | 179,200 | — | — |
| 2021-06-01 | $9.61 | $39.14 | 161,600 | — | — |
| 2021-05-28 | $9.42 | $38.36 | 68,600 | — | — |
| 2021-05-27 | $9.46 | $38.52 | 70,500 | — | — |
| 2021-05-26 | $9.51 | $38.73 | 60,500 | — | — |
| 2021-05-25 | $9.41 | $38.32 | 75,400 | — | — |
| 2021-05-24 | $9.54 | $38.85 | 89,700 | — | — |
| 2021-05-21 | $9.35 | $38.08 | 65,000 | — | — |
| 2021-05-20 | $9.29 | $37.83 | 83,200 | — | — |
| 2021-05-19 | $9.35 | $38.08 | 118,900 | — | — |
| 2021-05-18 | $9.58 | $39.01 | 114,500 | — | — |
| 2021-05-17 | $9.62 | $39.18 | 171,200 | — | — |
| 2021-05-14 | $9.56 | $38.93 | 65,100 | — | — |
| 2021-05-13 | $9.36 | $38.12 | 172,100 | — | — |
| 2021-05-12 | $9.46 | $38.37 | 131,100 | — | — |
| 2021-05-11 | $9.43 | $38.25 | 107,200 | — | — |
| 2021-05-10 | $9.55 | $38.74 | 149,400 | — | — |
| 2021-05-07 | $9.49 | $38.49 | 118,600 | — | — |
| 2021-05-06 | $9.34 | $37.88 | 156,900 | — | — |
| 2021-05-05 | $9.38 | $38.05 | 206,500 | — | — |
| 2021-05-04 | $9.12 | $36.99 | 169,000 | — | — |
| 2021-05-03 | $9.00 | $36.50 | 117,600 | — | — |
| 2021-04-30 | $8.84 | $35.86 | 86,800 | — | — |
| 2021-04-29 | $8.90 | $36.10 | 131,800 | — | — |
| 2021-04-28 | $8.90 | $36.10 | 138,400 | — | — |
| 2021-04-27 | $8.62 | $34.96 | 98,600 | — | — |
| 2021-04-26 | $8.54 | $34.64 | 157,400 | — | — |
| 2021-04-23 | $8.43 | $34.19 | 110,900 | — | — |
| 2021-04-22 | $8.38 | $33.99 | 105,400 | — | — |
| 2021-04-21 | $8.54 | $34.64 | 96,200 | — | — |
| 2021-04-20 | $8.41 | $34.11 | 166,700 | — | — |
| 2021-04-19 | $8.57 | $34.76 | 78,000 | — | — |
| 2021-04-16 | $8.59 | $34.84 | 103,200 | — | — |
| 2021-04-15 | $8.65 | $35.08 | 106,800 | — | — |
| 2021-04-14 | $8.70 | $35.29 | 185,700 | — | — |
| 2021-04-13 | $8.71 | $35.17 | 95,600 | — | — |
| 2021-04-12 | $8.78 | $35.46 | 104,300 | — | — |
| 2021-04-09 | $8.78 | $35.46 | 97,700 | — | — |
| 2021-04-08 | $8.77 | $35.42 | 115,100 | — | — |
| 2021-04-07 | $8.74 | $35.30 | 271,900 | — | — |
| 2021-04-06 | $8.83 | $35.66 | 106,600 | — | — |
| 2021-04-05 | $8.86 | $35.78 | 229,100 | — | — |
| 2021-04-01 | $8.94 | $36.10 | 188,100 | — | — |
| 2021-03-31 | $8.88 | $35.86 | 198,300 | — | — |
| 2021-03-30 | $8.91 | $35.98 | 96,800 | — | — |
| 2021-03-29 | $8.96 | $36.18 | 157,900 | — | — |
| 2021-03-26 | $8.86 | $35.78 | 248,900 | — | — |
| 2021-03-25 | $8.71 | $35.17 | 217,700 | — | — |
| 2021-03-24 | $8.72 | $35.21 | 169,600 | — | — |
| 2021-03-23 | $8.59 | $34.69 | 376,100 | — | — |
| 2021-03-22 | $8.89 | $35.90 | 101,600 | — | — |
| 2021-03-19 | $8.89 | $35.90 | 120,600 | — | — |
| 2021-03-18 | $8.85 | $35.74 | 177,500 | — | — |
| 2021-03-17 | $9.25 | $37.35 | 102,500 | — | — |
| 2021-03-16 | $9.15 | $36.95 | 142,900 | — | — |
| 2021-03-15 | $9.38 | $37.88 | 339,600 | — | — |
| 2021-03-12 | $9.34 | $37.72 | 100,100 | — | — |
| 2021-03-11 | $9.26 | $37.24 | 196,400 | — | — |
| 2021-03-10 | $9.29 | $37.36 | 98,600 | — | — |
| 2021-03-09 | $9.14 | $36.76 | 170,800 | — | — |
| 2021-03-08 | $9.26 | $37.24 | 411,700 | — | — |
| 2021-03-05 | $9.24 | $37.16 | 362,800 | — | — |
| 2021-03-04 | $8.95 | $35.99 | 314,900 | — | — |
| 2021-03-03 | $8.86 | $35.63 | 206,800 | — | — |
| 2021-03-02 | $8.64 | $34.75 | 201,900 | — | — |
| 2021-03-01 | $8.63 | $34.71 | 169,500 | — | — |
| 2021-02-26 | $8.38 | $33.70 | 322,700 | — | — |
| 2021-02-25 | $8.58 | $34.51 | 290,700 | — | — |
| 2021-02-24 | $8.82 | $35.47 | 304,900 | — | — |
| 2021-02-23 | $8.52 | $34.27 | 438,300 | — | — |
| 2021-02-22 | $8.42 | $33.86 | 400,000 | — | — |
| 2021-02-19 | $8.24 | $33.14 | 115,700 | — | — |
| 2021-02-18 | $8.12 | $32.66 | 193,000 | — | — |
| 2021-02-17 | $8.23 | $33.10 | 237,000 | — | — |
| 2021-02-16 | $8.16 | $32.82 | 229,300 | — | — |
| 2021-02-12 | $7.99 | $32.13 | 295,800 | — | — |
| 2021-02-11 | $7.85 | $31.42 | 327,900 | — | — |
| 2021-02-10 | $7.97 | $31.90 | 237,300 | — | — |
| 2021-02-09 | $7.89 | $31.58 | 362,700 | — | — |
| 2021-02-08 | $7.92 | $31.70 | 280,100 | — | — |
| 2021-02-05 | $7.70 | $30.82 | 124,200 | — | — |
| 2021-02-04 | $7.63 | $30.54 | 192,700 | — | — |
| 2021-02-03 | $7.64 | $30.58 | 252,000 | — | — |
| 2021-02-02 | $7.45 | $29.82 | 199,500 | — | — |
| 2021-02-01 | $7.40 | $29.62 | 141,500 | — | — |
| 2021-01-29 | $7.30 | $29.22 | 175,500 | — | — |
| 2021-01-28 | $7.51 | $30.06 | 156,500 | — | — |
| 2021-01-27 | $7.49 | $29.98 | 227,800 | — | — |
| 2021-01-26 | $7.57 | $30.30 | 145,600 | — | — |
| 2021-01-25 | $7.68 | $30.74 | 174,300 | — | — |
| 2021-01-22 | $7.78 | $31.14 | 97,000 | — | — |
| 2021-01-21 | $7.81 | $31.26 | 239,800 | — | — |
| 2021-01-20 | $8.05 | $32.22 | 77,200 | — | — |
| 2021-01-19 | $8.02 | $32.10 | 245,800 | — | — |
| 2021-01-15 | $7.87 | $31.50 | 329,100 | — | — |
| 2021-01-14 | $8.14 | $32.58 | 234,700 | — | — |
| 2021-01-13 | $8.05 | $32.07 | 236,100 | — | — |
| 2021-01-12 | $8.14 | $32.43 | 238,200 | — | — |
| 2021-01-11 | $7.90 | $31.47 | 217,100 | — | — |
| 2021-01-08 | $7.83 | $31.19 | 259,500 | — | — |
| 2021-01-07 | $7.86 | $31.31 | 263,400 | — | — |
| 2021-01-06 | $7.65 | $30.47 | 354,200 | — | — |
| 2021-01-05 | $7.42 | $29.56 | 236,400 | — | — |
| 2021-01-04 | $7.08 | $28.20 | 196,900 | — | — |