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
- 1999-04-30 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 | $13.75 | $19.90 | 1,785,500 | — | — |
| 2021-12-30 | $14.04 | $20.32 | 1,356,800 | — | — |
| 2021-12-29 | $14.54 | $21.04 | 1,224,600 | — | — |
| 2021-12-28 | $14.40 | $20.84 | 1,220,200 | — | — |
| 2021-12-27 | $14.45 | $20.91 | 1,474,700 | — | — |
| 2021-12-23 | $14.02 | $20.29 | 1,922,500 | — | — |
| 2021-12-22 | $13.85 | $20.04 | 1,947,900 | — | — |
| 2021-12-21 | $13.85 | $20.04 | 2,374,600 | — | — |
| 2021-12-20 | $13.65 | $19.75 | 3,087,500 | — | — |
| 2021-12-17 | $13.92 | $20.14 | 7,448,400 | — | — |
| 2021-12-16 | $13.81 | $19.98 | 3,783,900 | — | — |
| 2021-12-15 | $13.88 | $20.09 | 3,695,400 | — | — |
| 2021-12-14 | $13.89 | $20.10 | 2,563,500 | — | — |
| 2021-12-13 | $13.93 | $20.16 | 2,761,700 | — | — |
| 2021-12-10 | $14.57 | $21.08 | 2,283,500 | — | — |
| 2021-12-09 | $14.25 | $20.62 | 1,984,400 | — | — |
| 2021-12-08 | $14.27 | $20.65 | 2,644,000 | — | — |
| 2021-12-07 | $13.91 | $20.13 | 4,408,100 | — | — |
| 2021-12-06 | $13.77 | $19.93 | 3,063,600 | — | — |
| 2021-12-03 | $13.44 | $19.45 | 2,838,000 | — | — |
| 2021-12-02 | $13.39 | $19.38 | 3,043,300 | — | — |
| 2021-12-01 | $13.18 | $19.07 | 3,453,900 | — | — |
| 2021-11-30 | $13.64 | $19.74 | 4,292,600 | — | — |
| 2021-11-29 | $14.19 | $20.53 | 2,164,900 | — | — |
| 2021-11-26 | $14.20 | $20.55 | 1,925,300 | — | — |
| 2021-11-24 | $14.56 | $21.07 | 1,911,900 | — | — |
| 2021-11-23 | $14.59 | $21.11 | 2,938,800 | — | — |
| 2021-11-22 | $14.02 | $20.29 | 3,124,000 | — | — |
| 2021-11-19 | $13.94 | $20.17 | 3,177,200 | — | — |
| 2021-11-18 | $14.21 | $20.56 | 2,864,900 | — | — |
| 2021-11-17 | $14.49 | $20.97 | 2,573,600 | — | — |
| 2021-11-16 | $14.85 | $21.49 | 2,936,300 | — | — |
| 2021-11-15 | $15.00 | $21.71 | 2,467,500 | — | — |
| 2021-11-12 | $14.67 | $21.23 | 1,798,600 | — | — |
| 2021-11-11 | $14.51 | $21.00 | 2,119,400 | — | — |
| 2021-11-10 | $14.02 | $20.29 | 2,838,100 | — | — |
| 2021-11-09 | $14.53 | $21.03 | 3,114,100 | — | — |
| 2021-11-08 | $14.51 | $21.00 | 3,013,400 | — | — |
| 2021-11-05 | $14.92 | $21.59 | 2,020,500 | — | — |
| 2021-11-04 | $14.43 | $20.88 | 2,842,500 | — | — |
| 2021-11-03 | $14.48 | $20.95 | 2,557,000 | — | — |
| 2021-11-02 | $14.83 | $21.46 | 2,355,700 | — | — |
| 2021-11-01 | $14.97 | $21.66 | 3,178,400 | — | — |
| 2021-10-29 | $14.61 | $21.14 | 3,558,900 | — | — |
| 2021-10-28 | $15.29 | $22.13 | 5,025,100 | — | — |
| 2021-10-27 | $14.81 | $21.43 | 3,607,600 | — | — |
| 2021-10-26 | $14.92 | $21.59 | 3,943,100 | — | — |
| 2021-10-25 | $15.62 | $22.60 | 5,427,300 | — | — |
| 2021-10-22 | $14.66 | $21.21 | 2,508,900 | — | — |
| 2021-10-21 | $14.37 | $20.79 | 5,338,100 | — | — |
| 2021-10-20 | $14.35 | $20.77 | 3,409,500 | — | — |
| 2021-10-19 | $13.82 | $20.00 | 3,338,300 | — | — |
| 2021-10-18 | $13.42 | $19.42 | 3,104,900 | — | — |
| 2021-10-15 | $13.25 | $19.17 | 2,959,700 | — | — |
| 2021-10-14 | $13.28 | $19.22 | 2,230,900 | — | — |
| 2021-10-13 | $13.21 | $19.12 | 1,503,900 | — | — |
| 2021-10-12 | $13.36 | $19.33 | 2,438,700 | — | — |
| 2021-10-11 | $13.30 | $19.25 | 2,579,900 | — | — |
| 2021-10-08 | $13.54 | $19.59 | 3,406,700 | — | — |
| 2021-10-07 | $13.21 | $19.12 | 2,882,100 | — | — |
| 2021-10-06 | $12.74 | $18.44 | 2,706,200 | — | — |
| 2021-10-05 | $12.92 | $18.70 | 3,199,200 | — | — |
| 2021-10-04 | $12.86 | $18.61 | 4,850,100 | — | — |
| 2021-10-01 | $12.62 | $18.26 | 4,439,500 | — | — |
| 2021-09-30 | $12.62 | $18.26 | 3,672,000 | — | — |
| 2021-09-29 | $12.56 | $18.18 | 5,500,200 | — | — |
| 2021-09-28 | $12.56 | $18.18 | 5,857,100 | — | — |
| 2021-09-27 | $12.93 | $18.71 | 5,900,800 | — | — |
| 2021-09-24 | $11.64 | $16.84 | 4,719,100 | — | — |
| 2021-09-23 | $11.95 | $17.29 | 3,957,200 | — | — |
| 2021-09-22 | $11.67 | $16.89 | 4,083,600 | — | — |
| 2021-09-21 | $11.68 | $16.90 | 2,486,100 | — | — |
| 2021-09-20 | $11.80 | $17.08 | 2,767,500 | — | — |
| 2021-09-17 | $11.76 | $17.02 | 5,148,100 | — | — |
| 2021-09-16 | $12.01 | $17.38 | 2,787,800 | — | — |
| 2021-09-15 | $12.48 | $18.06 | 2,930,000 | — | — |
| 2021-09-14 | $12.11 | $17.52 | 2,605,300 | — | — |
| 2021-09-13 | $12.45 | $18.02 | 2,954,900 | — | — |
| 2021-09-10 | $11.78 | $17.05 | 2,472,800 | — | — |
| 2021-09-09 | $11.90 | $17.22 | 2,675,700 | — | — |
| 2021-09-08 | $11.90 | $17.22 | 2,679,400 | — | — |
| 2021-09-07 | $11.67 | $16.89 | 1,801,600 | — | — |
| 2021-09-03 | $11.93 | $17.26 | 2,202,200 | — | — |
| 2021-09-02 | $11.95 | $17.29 | 2,745,900 | — | — |
| 2021-09-01 | $11.47 | $16.60 | 1,879,300 | — | — |
| 2021-08-31 | $11.36 | $16.44 | 3,928,500 | — | — |
| 2021-08-30 | $10.95 | $15.85 | 2,343,000 | — | — |
| 2021-08-27 | $11.06 | $16.01 | 4,500,100 | — | — |
| 2021-08-26 | $10.74 | $15.54 | 2,684,700 | — | — |
| 2021-08-25 | $10.97 | $15.87 | 3,100,800 | — | — |
| 2021-08-24 | $10.82 | $15.66 | 2,209,800 | — | — |
| 2021-08-23 | $10.69 | $15.47 | 2,388,100 | — | — |
| 2021-08-20 | $10.58 | $15.31 | 3,257,500 | — | — |
| 2021-08-19 | $10.63 | $15.38 | 4,144,700 | — | — |
| 2021-08-18 | $10.72 | $15.51 | 2,532,200 | — | — |
| 2021-08-17 | $11.11 | $16.08 | 2,999,900 | — | — |
| 2021-08-16 | $11.30 | $16.35 | 2,522,000 | — | — |
| 2021-08-13 | $11.48 | $16.61 | 1,960,500 | — | — |
| 2021-08-12 | $11.95 | $17.29 | 3,471,000 | — | — |
| 2021-08-11 | $11.86 | $17.16 | 2,174,500 | — | — |
| 2021-08-10 | $12.00 | $17.37 | 1,798,100 | — | — |
| 2021-08-09 | $11.80 | $17.08 | 2,255,100 | — | — |
| 2021-08-06 | $11.89 | $17.21 | 2,190,400 | — | — |
| 2021-08-05 | $12.02 | $17.39 | 1,812,800 | — | — |
| 2021-08-04 | $11.88 | $17.19 | 2,653,300 | — | — |
| 2021-08-03 | $12.05 | $17.44 | 3,049,900 | — | — |
| 2021-08-02 | $11.78 | $17.05 | 4,278,900 | — | — |
| 2021-07-30 | $12.10 | $17.51 | 4,201,800 | — | — |
| 2021-07-29 | $12.21 | $17.67 | 4,749,900 | — | — |
| 2021-07-28 | $12.85 | $18.60 | 3,259,400 | — | — |
| 2021-07-27 | $12.39 | $17.93 | 2,688,300 | — | — |
| 2021-07-26 | $12.67 | $18.33 | 2,950,400 | — | — |
| 2021-07-23 | $12.29 | $17.78 | 2,474,400 | — | — |
| 2021-07-22 | $12.36 | $17.89 | 2,487,200 | — | — |
| 2021-07-21 | $12.66 | $18.32 | 3,821,900 | — | — |
| 2021-07-20 | $12.62 | $18.26 | 3,659,500 | — | — |
| 2021-07-19 | $12.43 | $17.99 | 3,941,500 | — | — |
| 2021-07-16 | $12.55 | $18.16 | 3,004,600 | — | — |
| 2021-07-15 | $12.98 | $18.78 | 2,881,600 | — | — |
| 2021-07-14 | $13.25 | $19.17 | 2,477,400 | — | — |
| 2021-07-13 | $13.50 | $19.54 | 1,755,200 | — | — |
| 2021-07-12 | $13.62 | $19.71 | 1,587,800 | — | — |
| 2021-07-09 | $13.83 | $20.01 | 1,804,300 | — | — |
| 2021-07-08 | $13.51 | $19.55 | 3,347,700 | — | — |
| 2021-07-07 | $13.19 | $19.09 | 2,701,500 | — | — |
| 2021-07-06 | $13.28 | $19.22 | 2,405,600 | — | — |
| 2021-07-02 | $13.51 | $19.55 | 1,690,200 | — | — |
| 2021-07-01 | $13.81 | $19.98 | 3,019,900 | — | — |
| 2021-06-30 | $13.66 | $19.77 | 3,254,400 | — | — |
| 2021-06-29 | $13.64 | $19.74 | 3,865,300 | — | — |
| 2021-06-28 | $14.13 | $20.45 | 2,604,300 | — | — |
| 2021-06-25 | $14.68 | $21.24 | 4,921,400 | — | — |
| 2021-06-24 | $14.39 | $20.82 | 2,009,000 | — | — |
| 2021-06-23 | $14.18 | $20.52 | 4,665,700 | — | — |
| 2021-06-22 | $13.76 | $19.91 | 3,119,700 | — | — |
| 2021-06-21 | $13.65 | $19.75 | 3,307,500 | — | — |
| 2021-06-18 | $13.15 | $19.03 | 5,318,500 | — | — |
| 2021-06-17 | $13.79 | $19.96 | 5,299,700 | — | — |
| 2021-06-16 | $14.53 | $21.03 | 2,097,400 | — | — |
| 2021-06-15 | $14.73 | $21.32 | 2,414,900 | — | — |
| 2021-06-14 | $14.59 | $21.11 | 2,466,500 | — | — |
| 2021-06-11 | $14.75 | $21.34 | 2,619,700 | — | — |
| 2021-06-10 | $14.60 | $21.13 | 1,461,300 | — | — |
| 2021-06-09 | $14.44 | $20.90 | 1,923,600 | — | — |
| 2021-06-08 | $14.65 | $21.20 | 2,171,700 | — | — |
| 2021-06-07 | $14.37 | $20.79 | 2,106,600 | — | — |
| 2021-06-04 | $14.12 | $20.43 | 1,771,100 | — | — |
| 2021-06-03 | $14.15 | $20.48 | 2,040,500 | — | — |
| 2021-06-02 | $14.19 | $20.53 | 1,838,800 | — | — |
| 2021-06-01 | $14.13 | $20.45 | 2,251,000 | — | — |
| 2021-05-28 | $13.62 | $19.71 | 1,232,700 | — | — |
| 2021-05-27 | $13.57 | $19.64 | 1,822,400 | — | — |
| 2021-05-26 | $13.77 | $19.93 | 1,654,800 | — | — |
| 2021-05-25 | $13.35 | $19.32 | 2,800,300 | — | — |
| 2021-05-24 | $13.91 | $20.13 | 2,825,100 | — | — |
| 2021-05-21 | $14.09 | $20.39 | 2,079,800 | — | — |
| 2021-05-20 | $14.11 | $20.42 | 1,787,700 | — | — |
| 2021-05-19 | $13.95 | $20.19 | 2,159,100 | — | — |
| 2021-05-18 | $14.05 | $20.33 | 2,557,100 | — | — |
| 2021-05-17 | $14.61 | $21.14 | 3,859,800 | — | — |
| 2021-05-14 | $13.80 | $19.97 | 2,323,300 | — | — |
| 2021-05-13 | $13.03 | $18.86 | 2,333,200 | — | — |
| 2021-05-12 | $13.35 | $19.32 | 2,017,900 | — | — |
| 2021-05-11 | $13.64 | $19.74 | 2,045,700 | — | — |
| 2021-05-10 | $13.76 | $19.91 | 1,858,200 | — | — |
| 2021-05-07 | $13.75 | $19.90 | 2,610,000 | — | — |
| 2021-05-06 | $13.69 | $19.81 | 2,208,200 | — | — |
| 2021-05-05 | $13.76 | $19.91 | 2,525,200 | — | — |
| 2021-05-04 | $13.73 | $19.87 | 2,497,400 | — | — |
| 2021-05-03 | $14.02 | $20.29 | 2,287,700 | — | — |
| 2021-04-30 | $13.42 | $19.42 | 2,812,000 | — | — |
| 2021-04-29 | $13.88 | $20.09 | 2,395,400 | — | — |
| 2021-04-28 | $14.40 | $20.84 | 2,293,800 | — | — |
| 2021-04-27 | $14.09 | $20.39 | 2,648,900 | — | — |
| 2021-04-26 | $13.62 | $19.71 | 2,699,700 | — | — |
| 2021-04-23 | $13.57 | $19.64 | 2,542,200 | — | — |
| 2021-04-22 | $13.47 | $19.49 | 1,885,400 | — | — |
| 2021-04-21 | $13.39 | $19.38 | 1,839,900 | — | — |
| 2021-04-20 | $13.50 | $19.54 | 2,353,000 | — | — |
| 2021-04-19 | $13.80 | $19.97 | 1,816,400 | — | — |
| 2021-04-16 | $13.72 | $19.85 | 1,580,100 | — | — |
| 2021-04-15 | $14.03 | $20.30 | 2,366,600 | — | — |
| 2021-04-14 | $13.91 | $20.13 | 2,997,600 | — | — |
| 2021-04-13 | $13.54 | $19.59 | 2,947,300 | — | — |
| 2021-04-12 | $13.40 | $19.39 | 2,546,900 | — | — |
| 2021-04-09 | $13.82 | $20.00 | 2,545,800 | — | — |
| 2021-04-08 | $14.06 | $20.35 | 2,459,300 | — | — |
| 2021-04-07 | $14.80 | $21.42 | 2,320,700 | — | — |
| 2021-04-06 | $14.92 | $21.59 | 2,269,400 | — | — |
| 2021-04-05 | $14.58 | $21.10 | 3,018,100 | — | — |
| 2021-04-01 | $15.34 | $22.20 | 2,377,900 | — | — |
| 2021-03-31 | $14.70 | $21.27 | 2,603,000 | — | — |
| 2021-03-30 | $14.67 | $21.23 | 3,285,800 | — | — |
| 2021-03-29 | $15.36 | $22.23 | 2,701,400 | — | — |
| 2021-03-26 | $15.62 | $22.60 | 7,292,200 | — | — |
| 2021-03-25 | $14.64 | $21.19 | 3,729,700 | — | — |
| 2021-03-24 | $13.82 | $20.00 | 2,506,300 | — | — |
| 2021-03-23 | $13.79 | $19.96 | 3,835,200 | — | — |
| 2021-03-22 | $14.60 | $21.13 | 3,148,100 | — | — |
| 2021-03-19 | $15.00 | $21.71 | 10,856,700 | — | — |
| 2021-03-18 | $14.13 | $20.45 | 4,133,100 | — | — |
| 2021-03-17 | $14.95 | $21.63 | 4,797,900 | — | — |
| 2021-03-16 | $14.91 | $21.58 | 3,151,600 | — | — |
| 2021-03-15 | $14.61 | $21.14 | 2,753,000 | — | — |
| 2021-03-12 | $14.89 | $21.55 | 3,588,800 | — | — |
| 2021-03-11 | $15.04 | $21.76 | 4,322,700 | — | — |
| 2021-03-10 | $14.86 | $21.50 | 5,720,100 | — | — |
| 2021-03-09 | $13.58 | $19.65 | 2,909,900 | — | — |
| 2021-03-08 | $13.87 | $20.07 | 3,070,500 | — | — |
| 2021-03-05 | $13.94 | $20.17 | 3,825,800 | — | — |
| 2021-03-04 | $13.90 | $20.11 | 3,851,500 | — | — |
| 2021-03-03 | $13.78 | $19.94 | 4,632,400 | — | — |
| 2021-03-02 | $13.35 | $19.32 | 2,627,200 | — | — |
| 2021-03-01 | $13.17 | $19.06 | 2,475,100 | — | — |
| 2021-02-26 | $12.61 | $18.25 | 3,313,700 | — | — |
| 2021-02-25 | $13.14 | $19.01 | 2,793,900 | — | — |
| 2021-02-24 | $13.58 | $19.65 | 4,144,300 | — | — |
| 2021-02-23 | $13.13 | $19.00 | 3,324,900 | — | — |
| 2021-02-22 | $13.10 | $18.96 | 3,576,800 | — | — |
| 2021-02-19 | $13.73 | $19.87 | 3,077,300 | — | — |
| 2021-02-18 | $13.97 | $20.22 | 6,135,100 | — | — |
| 2021-02-17 | $14.03 | $20.30 | 2,769,200 | — | — |
| 2021-02-16 | $13.78 | $19.94 | 4,901,300 | — | — |
| 2021-02-12 | $13.32 | $19.28 | 3,493,700 | — | — |
| 2021-02-11 | $12.51 | $18.10 | 3,606,100 | — | — |
| 2021-02-10 | $13.04 | $18.87 | 3,148,300 | — | — |
| 2021-02-09 | $12.56 | $18.18 | 1,777,100 | — | — |
| 2021-02-08 | $13.02 | $18.84 | 2,522,300 | — | — |
| 2021-02-05 | $12.76 | $18.47 | 3,437,800 | — | — |
| 2021-02-04 | $13.17 | $19.06 | 2,681,200 | — | — |
| 2021-02-03 | $13.43 | $19.43 | 3,573,200 | — | — |
| 2021-02-02 | $13.01 | $18.83 | 4,195,600 | — | — |
| 2021-02-01 | $12.80 | $18.52 | 7,824,200 | — | — |
| 2021-01-29 | $12.67 | $18.33 | 4,110,800 | — | — |
| 2021-01-28 | $12.64 | $18.29 | 5,328,600 | — | — |
| 2021-01-27 | $12.43 | $17.99 | 6,248,700 | — | — |
| 2021-01-26 | $12.41 | $17.96 | 4,069,700 | — | — |
| 2021-01-25 | $13.06 | $18.90 | 4,526,100 | — | — |
| 2021-01-22 | $12.69 | $18.36 | 3,054,900 | — | — |
| 2021-01-21 | $12.35 | $17.87 | 2,330,900 | — | — |
| 2021-01-20 | $12.45 | $18.02 | 4,681,500 | — | — |
| 2021-01-19 | $12.87 | $18.62 | 4,213,700 | — | — |
| 2021-01-15 | $13.83 | $20.01 | 4,533,700 | — | — |
| 2021-01-14 | $13.66 | $19.77 | 4,155,200 | — | — |
| 2021-01-13 | $12.93 | $18.71 | 3,083,100 | — | — |
| 2021-01-12 | $13.07 | $18.91 | 5,101,300 | — | — |
| 2021-01-11 | $12.79 | $18.51 | 2,804,700 | — | — |
| 2021-01-08 | $12.10 | $17.51 | 3,532,000 | — | — |
| 2021-01-07 | $12.04 | $17.42 | 3,732,700 | — | — |
| 2021-01-06 | $11.88 | $17.19 | 5,250,700 | — | — |
| 2021-01-05 | $11.32 | $16.38 | 6,128,800 | — | — |
| 2021-01-04 | $11.08 | $16.03 | 3,588,500 | — | — |