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
- 2000-06-09 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 | $13.31 | $13.42 | 621,400 | — | — |
| 2021-12-30 | $13.37 | $13.48 | 567,400 | — | — |
| 2021-12-29 | $13.36 | $13.47 | 456,600 | — | — |
| 2021-12-28 | $13.29 | $13.40 | 617,800 | — | — |
| 2021-12-27 | $13.52 | $13.63 | 751,800 | — | — |
| 2021-12-23 | $13.29 | $13.40 | 845,700 | — | — |
| 2021-12-22 | $13.22 | $13.33 | 547,900 | — | — |
| 2021-12-21 | $12.92 | $13.03 | 791,000 | — | — |
| 2021-12-20 | $12.46 | $12.57 | 1,051,000 | — | — |
| 2021-12-17 | $12.67 | $12.78 | 2,188,700 | — | — |
| 2021-12-16 | $12.57 | $12.68 | 1,048,500 | — | — |
| 2021-12-15 | $13.30 | $13.41 | 951,100 | — | — |
| 2021-12-14 | $13.09 | $13.20 | 1,473,200 | — | — |
| 2021-12-13 | $13.23 | $13.34 | 2,081,700 | — | — |
| 2021-12-10 | $12.72 | $12.83 | 1,130,500 | — | — |
| 2021-12-09 | $12.19 | $12.29 | 735,800 | — | — |
| 2021-12-08 | $12.44 | $12.54 | 848,700 | — | — |
| 2021-12-07 | $12.01 | $12.11 | 727,200 | — | — |
| 2021-12-06 | $11.86 | $11.96 | 1,013,900 | — | — |
| 2021-12-03 | $11.68 | $11.78 | 1,641,700 | — | — |
| 2021-12-02 | $12.13 | $12.23 | 1,080,300 | — | — |
| 2021-12-01 | $11.44 | $11.54 | 1,755,000 | — | — |
| 2021-11-30 | $12.03 | $12.13 | 925,200 | — | — |
| 2021-11-29 | $12.59 | $12.70 | 1,402,900 | — | — |
| 2021-11-26 | $12.90 | $13.01 | 934,200 | — | — |
| 2021-11-24 | $13.68 | $13.80 | 1,021,400 | — | — |
| 2021-11-23 | $14.28 | $14.40 | 656,300 | — | — |
| 2021-11-22 | $14.15 | $14.27 | 1,096,800 | — | — |
| 2021-11-19 | $13.80 | $13.92 | 1,310,700 | — | — |
| 2021-11-18 | $14.23 | $14.35 | 1,276,500 | — | — |
| 2021-11-17 | $14.76 | $14.88 | 679,700 | — | — |
| 2021-11-16 | $14.76 | $14.88 | 892,400 | — | — |
| 2021-11-15 | $14.70 | $14.82 | 914,600 | — | — |
| 2021-11-12 | $14.78 | $14.90 | 971,200 | — | — |
| 2021-11-11 | $14.94 | $15.07 | 1,014,300 | — | — |
| 2021-11-10 | $14.75 | $14.87 | 1,244,200 | — | — |
| 2021-11-09 | $14.70 | $14.82 | 1,459,000 | — | — |
| 2021-11-08 | $14.37 | $14.49 | 1,332,200 | — | — |
| 2021-11-05 | $14.39 | $14.51 | 1,938,800 | — | — |
| 2021-11-04 | $13.68 | $13.80 | 1,286,900 | — | — |
| 2021-11-03 | $13.52 | $13.63 | 1,536,800 | — | — |
| 2021-11-02 | $13.07 | $13.18 | 1,458,800 | — | — |
| 2021-11-01 | $12.95 | $13.06 | 1,753,700 | — | — |
| 2021-10-29 | $13.10 | $13.21 | 2,757,700 | — | — |
| 2021-10-28 | $11.97 | $12.07 | 5,388,600 | — | — |
| 2021-10-27 | $10.11 | $10.20 | 1,714,700 | — | — |
| 2021-10-26 | $10.05 | $10.13 | 2,074,400 | — | — |
| 2021-10-25 | $10.78 | $10.87 | 988,000 | — | — |
| 2021-10-22 | $11.30 | $11.40 | 1,602,700 | — | — |
| 2021-10-21 | $11.38 | $11.48 | 1,648,300 | — | — |
| 2021-10-20 | $10.89 | $10.98 | 853,600 | — | — |
| 2021-10-19 | $10.72 | $10.81 | 1,464,000 | — | — |
| 2021-10-18 | $10.58 | $10.67 | 1,075,600 | — | — |
| 2021-10-15 | $10.35 | $10.44 | 1,796,000 | — | — |
| 2021-10-14 | $10.20 | $10.29 | 1,351,300 | — | — |
| 2021-10-13 | $9.78 | $9.86 | 1,506,700 | — | — |
| 2021-10-12 | $10.22 | $10.31 | 1,091,300 | — | — |
| 2021-10-11 | $10.34 | $10.43 | 921,500 | — | — |
| 2021-10-08 | $10.65 | $10.74 | 1,283,500 | — | — |
| 2021-10-07 | $11.16 | $11.25 | 1,287,100 | — | — |
| 2021-10-06 | $11.16 | $11.25 | 1,912,600 | — | — |
| 2021-10-05 | $11.77 | $11.87 | 1,489,200 | — | — |
| 2021-10-04 | $12.30 | $12.40 | 1,446,600 | — | — |
| 2021-10-01 | $12.18 | $12.28 | 1,303,100 | — | — |
| 2021-09-30 | $11.70 | $11.80 | 2,611,100 | — | — |
| 2021-09-29 | $12.00 | $12.10 | 1,352,800 | — | — |
| 2021-09-28 | $11.64 | $11.74 | 1,223,600 | — | — |
| 2021-09-27 | $11.85 | $11.95 | 1,224,900 | — | — |
| 2021-09-24 | $11.64 | $11.74 | 1,847,100 | — | — |
| 2021-09-23 | $11.27 | $11.37 | 1,583,200 | — | — |
| 2021-09-22 | $11.18 | $11.27 | 784,200 | — | — |
| 2021-09-21 | $11.13 | $11.22 | 1,989,700 | — | — |
| 2021-09-20 | $10.80 | $10.89 | 2,287,900 | — | — |
| 2021-09-17 | $11.23 | $11.32 | 2,734,200 | — | — |
| 2021-09-16 | $11.02 | $11.11 | 523,500 | — | — |
| 2021-09-15 | $11.21 | $11.30 | 899,000 | — | — |
| 2021-09-14 | $10.92 | $11.01 | 1,045,100 | — | — |
| 2021-09-13 | $11.41 | $11.51 | 804,400 | — | — |
| 2021-09-10 | $11.32 | $11.42 | 1,241,600 | — | — |
| 2021-09-09 | $11.82 | $11.92 | 731,200 | — | — |
| 2021-09-08 | $11.89 | $11.99 | 879,700 | — | — |
| 2021-09-07 | $12.04 | $12.14 | 1,203,700 | — | — |
| 2021-09-03 | $12.82 | $12.93 | 1,000,400 | — | — |
| 2021-09-02 | $13.02 | $13.13 | 1,112,500 | — | — |
| 2021-09-01 | $12.42 | $12.52 | 1,131,200 | — | — |
| 2021-08-31 | $12.31 | $12.41 | 670,400 | — | — |
| 2021-08-30 | $12.39 | $12.49 | 781,200 | — | — |
| 2021-08-27 | $12.52 | $12.63 | 1,072,000 | — | — |
| 2021-08-26 | $12.22 | $12.32 | 934,800 | — | — |
| 2021-08-25 | $12.57 | $12.68 | 1,201,100 | — | — |
| 2021-08-24 | $12.53 | $12.64 | 1,207,300 | — | — |
| 2021-08-23 | $12.54 | $12.65 | 1,363,500 | — | — |
| 2021-08-20 | $12.70 | $12.81 | 1,571,300 | — | — |
| 2021-08-19 | $11.85 | $11.95 | 1,727,500 | — | — |
| 2021-08-18 | $12.17 | $12.27 | 1,129,300 | — | — |
| 2021-08-17 | $12.38 | $12.48 | 1,289,900 | — | — |
| 2021-08-16 | $12.14 | $12.24 | 1,236,000 | — | — |
| 2021-08-13 | $12.21 | $12.31 | 1,391,200 | — | — |
| 2021-08-12 | $12.55 | $12.66 | 868,100 | — | — |
| 2021-08-11 | $12.78 | $12.89 | 839,000 | — | — |
| 2021-08-10 | $12.59 | $12.70 | 866,200 | — | — |
| 2021-08-09 | $12.85 | $12.96 | 901,100 | — | — |
| 2021-08-06 | $12.75 | $12.86 | 672,700 | — | — |
| 2021-08-05 | $12.82 | $12.93 | 950,800 | — | — |
| 2021-08-04 | $12.53 | $12.64 | 1,232,100 | — | — |
| 2021-08-03 | $13.34 | $13.45 | 1,517,700 | — | — |
| 2021-08-02 | $13.20 | $13.31 | 1,359,100 | — | — |
| 2021-07-30 | $13.32 | $13.43 | 1,050,700 | — | — |
| 2021-07-29 | $13.48 | $13.59 | 2,678,300 | — | — |
| 2021-07-28 | $14.31 | $14.43 | 1,070,900 | — | — |
| 2021-07-27 | $14.40 | $14.52 | 622,900 | — | — |
| 2021-07-26 | $14.72 | $14.84 | 1,402,500 | — | — |
| 2021-07-23 | $14.16 | $14.28 | 1,281,800 | — | — |
| 2021-07-22 | $14.28 | $14.40 | 2,106,300 | — | — |
| 2021-07-21 | $15.85 | $15.98 | 1,499,000 | — | — |
| 2021-07-20 | $15.59 | $15.72 | 3,214,400 | — | — |
| 2021-07-19 | $14.23 | $14.35 | 1,666,000 | — | — |
| 2021-07-16 | $14.76 | $14.88 | 973,400 | — | — |
| 2021-07-15 | $14.81 | $14.94 | 840,800 | — | — |
| 2021-07-14 | $15.25 | $15.38 | 1,023,100 | — | — |
| 2021-07-13 | $15.41 | $15.54 | 1,232,100 | — | — |
| 2021-07-12 | $16.09 | $16.23 | 995,900 | — | — |
| 2021-07-09 | $16.02 | $16.16 | 1,054,800 | — | — |
| 2021-07-08 | $15.59 | $15.72 | 1,369,700 | — | — |
| 2021-07-07 | $15.34 | $15.47 | 949,100 | — | — |
| 2021-07-06 | $15.46 | $15.59 | 748,300 | — | — |
| 2021-07-02 | $15.69 | $15.82 | 845,200 | — | — |
| 2021-07-01 | $15.74 | $15.87 | 1,084,200 | — | — |
| 2021-06-30 | $15.44 | $15.57 | 1,773,300 | — | — |
| 2021-06-29 | $15.11 | $15.24 | 818,700 | — | — |
| 2021-06-28 | $15.55 | $15.68 | 1,067,400 | — | — |
| 2021-06-25 | $15.94 | $16.07 | 8,176,400 | — | — |
| 2021-06-24 | $16.09 | $16.23 | 1,051,700 | — | — |
| 2021-06-23 | $16.06 | $16.20 | 1,243,100 | — | — |
| 2021-06-22 | $16.34 | $16.48 | 1,238,800 | — | — |
| 2021-06-21 | $16.15 | $16.29 | 2,648,400 | — | — |
| 2021-06-18 | $14.77 | $14.89 | 2,624,800 | — | — |
| 2021-06-17 | $15.45 | $15.58 | 1,470,800 | — | — |
| 2021-06-16 | $15.37 | $15.50 | 1,039,800 | — | — |
| 2021-06-15 | $15.55 | $15.68 | 2,456,900 | — | — |
| 2021-06-14 | $15.57 | $15.70 | 1,741,400 | — | — |
| 2021-06-11 | $16.15 | $16.29 | 2,026,700 | — | — |
| 2021-06-10 | $16.65 | $16.79 | 4,435,700 | — | — |
| 2021-06-09 | $15.32 | $15.45 | 937,600 | — | — |
| 2021-06-08 | $15.68 | $15.81 | 1,973,100 | — | — |
| 2021-06-07 | $16.53 | $16.67 | 1,767,600 | — | — |
| 2021-06-04 | $16.10 | $16.24 | 1,374,000 | — | — |
| 2021-06-03 | $15.98 | $16.11 | 1,606,900 | — | — |
| 2021-06-02 | $15.80 | $15.93 | 2,408,800 | — | — |
| 2021-06-01 | $16.18 | $16.32 | 3,694,900 | — | — |
| 2021-05-28 | $14.27 | $14.39 | 1,411,400 | — | — |
| 2021-05-27 | $14.63 | $14.75 | 2,388,800 | — | — |
| 2021-05-26 | $13.73 | $13.85 | 2,457,200 | — | — |
| 2021-05-25 | $13.39 | $13.50 | 2,103,300 | — | — |
| 2021-05-24 | $13.75 | $13.87 | 1,090,600 | — | — |
| 2021-05-21 | $13.49 | $13.60 | 878,300 | — | — |
| 2021-05-20 | $13.43 | $13.54 | 1,191,300 | — | — |
| 2021-05-19 | $13.18 | $13.29 | 2,080,700 | — | — |
| 2021-05-18 | $13.62 | $13.73 | 2,339,700 | — | — |
| 2021-05-17 | $14.21 | $14.33 | 1,310,500 | — | — |
| 2021-05-14 | $14.14 | $14.26 | 2,466,300 | — | — |
| 2021-05-13 | $14.44 | $14.56 | 2,432,400 | — | — |
| 2021-05-12 | $14.04 | $14.16 | 2,288,700 | — | — |
| 2021-05-11 | $14.84 | $14.97 | 2,034,700 | — | — |
| 2021-05-10 | $14.56 | $14.68 | 2,349,800 | — | — |
| 2021-05-07 | $15.22 | $15.35 | 3,986,300 | — | — |
| 2021-05-06 | $14.01 | $14.13 | 3,440,900 | — | — |
| 2021-05-05 | $13.84 | $13.96 | 4,415,000 | — | — |
| 2021-05-04 | $12.49 | $12.60 | 3,795,500 | — | — |
| 2021-05-03 | $11.92 | $12.02 | 3,803,700 | — | — |
| 2021-04-30 | $11.15 | $11.24 | 4,079,000 | — | — |
| 2021-04-29 | $10.38 | $10.47 | 3,547,500 | — | — |
| 2021-04-28 | $10.55 | $10.64 | 2,659,500 | — | — |
| 2021-04-27 | $10.35 | $10.44 | 2,171,300 | — | — |
| 2021-04-26 | $10.47 | $10.56 | 1,837,900 | — | — |
| 2021-04-23 | $10.21 | $10.30 | 2,319,400 | — | — |
| 2021-04-22 | $10.40 | $10.49 | 3,807,000 | — | — |
| 2021-04-21 | $10.12 | $10.21 | 2,300,300 | — | — |
| 2021-04-20 | $9.67 | $9.75 | 2,418,800 | — | — |
| 2021-04-19 | $10.19 | $10.28 | 2,430,400 | — | — |
| 2021-04-16 | $10.07 | $10.15 | 2,005,900 | — | — |
| 2021-04-15 | $10.01 | $10.09 | 2,581,700 | — | — |
| 2021-04-14 | $10.20 | $10.29 | 2,385,800 | — | — |
| 2021-04-13 | $10.75 | $10.84 | 6,079,400 | — | — |
| 2021-04-12 | $11.59 | $11.69 | 3,299,100 | — | — |
| 2021-04-09 | $11.92 | $12.02 | 3,416,900 | — | — |
| 2021-04-08 | $11.66 | $11.76 | 4,215,200 | — | — |
| 2021-04-07 | $11.61 | $11.71 | 2,726,700 | — | — |
| 2021-04-06 | $13.07 | $13.18 | 1,298,300 | — | — |
| 2021-04-05 | $13.01 | $13.12 | 1,907,300 | — | — |
| 2021-04-01 | $13.63 | $13.75 | 4,866,000 | — | — |
| 2021-03-31 | $13.52 | $13.63 | 5,334,800 | — | — |
| 2021-03-30 | $12.95 | $13.06 | 1,816,400 | — | — |
| 2021-03-29 | $12.95 | $13.06 | 2,406,700 | — | — |
| 2021-03-26 | $13.06 | $13.17 | 3,024,300 | — | — |
| 2021-03-25 | $13.96 | $14.08 | 4,309,600 | — | — |
| 2021-03-24 | $11.78 | $11.88 | 2,658,500 | — | — |
| 2021-03-23 | $11.52 | $11.62 | 2,682,500 | — | — |
| 2021-03-22 | $12.23 | $12.33 | 1,873,300 | — | — |
| 2021-03-19 | $11.80 | $11.90 | 4,562,300 | — | — |
| 2021-03-18 | $11.35 | $11.45 | 2,340,600 | — | — |
| 2021-03-17 | $12.25 | $12.35 | 2,462,300 | — | — |
| 2021-03-16 | $11.79 | $11.89 | 4,828,500 | — | — |
| 2021-03-15 | $12.71 | $12.82 | 5,760,200 | — | — |
| 2021-03-12 | $11.28 | $11.38 | 7,080,400 | — | — |
| 2021-03-11 | $9.84 | $9.92 | 2,095,100 | — | — |
| 2021-03-10 | $9.66 | $9.74 | 3,787,800 | — | — |
| 2021-03-09 | $9.54 | $9.62 | 4,433,700 | — | — |
| 2021-03-08 | $9.23 | $9.31 | 3,110,500 | — | — |
| 2021-03-05 | $8.69 | $8.76 | 4,138,000 | — | — |
| 2021-03-04 | $8.78 | $8.85 | 5,720,000 | — | — |
| 2021-03-03 | $8.64 | $8.71 | 1,721,400 | — | — |
| 2021-03-02 | $8.39 | $8.46 | 1,586,700 | — | — |
| 2021-03-01 | $8.81 | $8.88 | 1,728,100 | — | — |
| 2021-02-26 | $8.56 | $8.63 | 1,640,100 | — | — |
| 2021-02-25 | $8.60 | $8.67 | 1,705,700 | — | — |
| 2021-02-24 | $8.99 | $9.07 | 1,229,100 | — | — |
| 2021-02-23 | $8.58 | $8.65 | 2,237,800 | — | — |
| 2021-02-22 | $8.34 | $8.41 | 1,911,700 | — | — |
| 2021-02-19 | $8.91 | $8.99 | 2,303,900 | — | — |
| 2021-02-18 | $8.50 | $8.57 | 3,935,900 | — | — |
| 2021-02-17 | $9.24 | $9.32 | 1,519,300 | — | — |
| 2021-02-16 | $9.20 | $9.28 | 1,261,200 | — | — |
| 2021-02-12 | $9.25 | $9.33 | 1,226,900 | — | — |
| 2021-02-11 | $9.25 | $9.33 | 947,300 | — | — |
| 2021-02-10 | $9.36 | $9.44 | 1,143,000 | — | — |
| 2021-02-09 | $9.77 | $9.85 | 1,054,100 | — | — |
| 2021-02-08 | $9.89 | $9.97 | 1,588,600 | — | — |
| 2021-02-05 | $9.22 | $9.30 | 1,237,100 | — | — |
| 2021-02-04 | $9.21 | $9.29 | 1,093,600 | — | — |
| 2021-02-03 | $9.40 | $9.48 | 1,263,800 | — | — |
| 2021-02-02 | $9.21 | $9.29 | 1,496,500 | — | — |
| 2021-02-01 | $9.52 | $9.60 | 1,754,000 | — | — |
| 2021-01-29 | $9.32 | $9.40 | 2,698,100 | — | — |
| 2021-01-28 | $10.16 | $10.25 | 2,625,600 | — | — |
| 2021-01-27 | $10.78 | $10.87 | 1,879,700 | — | — |
| 2021-01-26 | $10.92 | $11.01 | 2,518,200 | — | — |
| 2021-01-25 | $10.75 | $10.84 | 4,116,200 | — | — |
| 2021-01-22 | $10.11 | $10.20 | 1,403,600 | — | — |
| 2021-01-21 | $9.98 | $10.06 | 4,848,400 | — | — |
| 2021-01-20 | $9.56 | $9.64 | 1,937,200 | — | — |
| 2021-01-19 | $9.74 | $9.82 | 3,425,200 | — | — |
| 2021-01-15 | $9.05 | $9.13 | 7,485,700 | — | — |
| 2021-01-14 | $8.38 | $8.45 | 3,542,800 | — | — |
| 2021-01-13 | $7.36 | $7.42 | 1,924,300 | — | — |
| 2021-01-12 | $7.96 | $8.03 | 1,263,300 | — | — |
| 2021-01-11 | $7.80 | $7.87 | 1,391,200 | — | — |
| 2021-01-08 | $8.04 | $8.11 | 1,684,200 | — | — |
| 2021-01-07 | $8.36 | $8.43 | 1,991,500 | — | — |
| 2021-01-06 | $8.24 | $8.31 | 3,082,400 | — | — |
| 2021-01-05 | $7.57 | $7.63 | 1,798,500 | — | — |
| 2021-01-04 | $7.28 | $7.34 | 1,738,200 | — | — |