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
- 1996-11-18 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 | $12.50 | $16.73 | 1,155,100 | — | — |
| 2021-12-30 | $12.52 | $16.75 | 1,305,700 | — | — |
| 2021-12-29 | $12.59 | $16.85 | 1,762,900 | — | — |
| 2021-12-28 | $12.70 | $16.99 | 1,581,800 | — | — |
| 2021-12-27 | $12.78 | $17.10 | 1,388,200 | — | — |
| 2021-12-23 | $12.62 | $16.89 | 1,791,300 | — | — |
| 2021-12-22 | $12.45 | $16.66 | 2,285,800 | — | — |
| 2021-12-21 | $12.40 | $16.59 | 3,112,400 | — | — |
| 2021-12-20 | $12.16 | $16.27 | 3,973,700 | — | — |
| 2021-12-17 | $12.25 | $16.39 | 2,733,900 | — | — |
| 2021-12-16 | $12.45 | $16.66 | 2,807,500 | — | — |
| 2021-12-15 | $12.23 | $16.36 | 2,770,900 | — | — |
| 2021-12-14 | $12.31 | $16.47 | 2,821,900 | — | — |
| 2021-12-13 | $12.20 | $16.32 | 2,282,300 | — | — |
| 2021-12-10 | $12.41 | $16.61 | 1,749,600 | — | — |
| 2021-12-09 | $12.43 | $16.63 | 3,186,900 | — | — |
| 2021-12-08 | $12.90 | $17.26 | 4,174,500 | — | — |
| 2021-12-07 | $12.79 | $17.11 | 3,676,000 | — | — |
| 2021-12-06 | $12.52 | $16.75 | 4,829,800 | — | — |
| 2021-12-03 | $12.09 | $16.18 | 3,327,500 | — | — |
| 2021-12-02 | $12.41 | $16.61 | 3,646,700 | — | — |
| 2021-12-01 | $12.02 | $16.08 | 3,739,600 | — | — |
| 2021-11-30 | $12.02 | $16.08 | 4,779,800 | — | — |
| 2021-11-29 | $12.18 | $16.30 | 4,510,100 | — | — |
| 2021-11-26 | $12.24 | $16.38 | 4,815,000 | — | — |
| 2021-11-24 | $12.83 | $17.17 | 6,104,100 | — | — |
| 2021-11-23 | $12.57 | $16.82 | 4,079,200 | — | — |
| 2021-11-22 | $12.14 | $16.24 | 2,877,800 | — | — |
| 2021-11-19 | $12.17 | $16.28 | 5,965,800 | — | — |
| 2021-11-18 | $12.88 | $17.23 | 2,557,100 | — | — |
| 2021-11-17 | $12.96 | $17.34 | 2,594,200 | — | — |
| 2021-11-16 | $12.71 | $17.01 | 1,297,700 | — | — |
| 2021-11-15 | $12.72 | $17.02 | 2,003,900 | — | — |
| 2021-11-12 | $12.76 | $17.07 | 2,391,400 | — | — |
| 2021-11-11 | $12.87 | $17.22 | 2,105,000 | — | — |
| 2021-11-10 | $12.66 | $16.94 | 2,250,000 | — | — |
| 2021-11-09 | $12.76 | $17.07 | 3,230,700 | — | — |
| 2021-11-08 | $12.90 | $17.26 | 2,582,900 | — | — |
| 2021-11-05 | $12.86 | $17.21 | 2,934,000 | — | — |
| 2021-11-04 | $12.75 | $17.06 | 4,629,300 | — | — |
| 2021-11-03 | $13.37 | $17.89 | 2,904,100 | — | — |
| 2021-11-02 | $13.13 | $17.57 | 2,548,000 | — | — |
| 2021-11-01 | $13.21 | $17.68 | 3,676,900 | — | — |
| 2021-10-29 | $12.82 | $17.15 | 2,704,900 | — | — |
| 2021-10-28 | $12.99 | $17.38 | 3,875,400 | — | — |
| 2021-10-27 | $12.76 | $17.07 | 10,079,500 | — | — |
| 2021-10-26 | $13.80 | $18.46 | 4,381,900 | — | — |
| 2021-10-25 | $13.53 | $18.10 | 3,531,900 | — | — |
| 2021-10-22 | $13.63 | $18.24 | 3,240,400 | — | — |
| 2021-10-21 | $13.49 | $18.05 | 3,256,900 | — | — |
| 2021-10-20 | $13.50 | $18.06 | 5,345,900 | — | — |
| 2021-10-19 | $13.36 | $17.88 | 4,501,100 | — | — |
| 2021-10-18 | $13.29 | $17.78 | 3,891,400 | — | — |
| 2021-10-15 | $13.28 | $17.77 | 4,990,500 | — | — |
| 2021-10-14 | $12.92 | $17.29 | 4,354,000 | — | — |
| 2021-10-13 | $12.71 | $17.01 | 3,896,500 | — | — |
| 2021-10-12 | $13.10 | $17.53 | 4,859,900 | — | — |
| 2021-10-11 | $13.16 | $17.61 | 3,309,000 | — | — |
| 2021-10-08 | $13.22 | $17.69 | 3,017,600 | — | — |
| 2021-10-07 | $13.08 | $17.50 | 3,944,800 | — | — |
| 2021-10-06 | $12.80 | $17.13 | 3,323,800 | — | — |
| 2021-10-05 | $12.79 | $17.11 | 3,716,600 | — | — |
| 2021-10-04 | $12.34 | $16.51 | 3,821,900 | — | — |
| 2021-10-01 | $12.59 | $16.85 | 3,105,200 | — | — |
| 2021-09-30 | $12.70 | $16.99 | 3,294,100 | — | — |
| 2021-09-29 | $12.79 | $17.11 | 3,176,200 | — | — |
| 2021-09-28 | $12.73 | $17.03 | 3,657,200 | — | — |
| 2021-09-27 | $13.00 | $17.39 | 3,697,400 | — | — |
| 2021-09-24 | $12.70 | $16.99 | 2,864,200 | — | — |
| 2021-09-23 | $12.49 | $16.71 | 2,924,900 | — | — |
| 2021-09-22 | $12.26 | $16.40 | 4,481,400 | — | — |
| 2021-09-21 | $11.86 | $15.87 | 3,787,900 | — | — |
| 2021-09-20 | $11.96 | $16.00 | 7,870,200 | — | — |
| 2021-09-17 | $12.91 | $17.27 | 3,424,900 | — | — |
| 2021-09-16 | $13.12 | $17.56 | 2,152,800 | — | — |
| 2021-09-15 | $13.04 | $17.45 | 3,381,300 | — | — |
| 2021-09-14 | $12.85 | $17.19 | 4,482,100 | — | — |
| 2021-09-13 | $13.11 | $17.54 | 5,026,000 | — | — |
| 2021-09-10 | $12.72 | $17.02 | 4,325,300 | — | — |
| 2021-09-09 | $12.72 | $17.02 | 3,424,700 | — | — |
| 2021-09-08 | $12.73 | $17.03 | 3,187,000 | — | — |
| 2021-09-07 | $12.80 | $17.13 | 2,972,000 | — | — |
| 2021-09-03 | $12.56 | $16.81 | 2,181,800 | — | — |
| 2021-09-02 | $12.45 | $16.66 | 1,501,200 | — | — |
| 2021-09-01 | $12.50 | $16.73 | 2,819,600 | — | — |
| 2021-08-31 | $12.35 | $16.52 | 2,617,700 | — | — |
| 2021-08-30 | $12.23 | $16.36 | 2,769,600 | — | — |
| 2021-08-27 | $12.42 | $16.62 | 1,670,900 | — | — |
| 2021-08-26 | $12.28 | $16.43 | 2,280,400 | — | — |
| 2021-08-25 | $12.68 | $16.97 | 1,804,900 | — | — |
| 2021-08-24 | $12.53 | $16.77 | 1,958,400 | — | — |
| 2021-08-23 | $12.38 | $16.56 | 2,037,000 | — | — |
| 2021-08-20 | $12.28 | $16.43 | 2,465,700 | — | — |
| 2021-08-19 | $12.25 | $16.39 | 5,251,600 | — | — |
| 2021-08-18 | $12.45 | $16.66 | 3,188,800 | — | — |
| 2021-08-17 | $12.45 | $16.66 | 4,100,600 | — | — |
| 2021-08-16 | $12.73 | $17.03 | 2,356,500 | — | — |
| 2021-08-13 | $12.96 | $17.34 | 2,810,700 | — | — |
| 2021-08-12 | $12.85 | $17.19 | 2,349,100 | — | — |
| 2021-08-11 | $12.95 | $17.33 | 2,374,100 | — | — |
| 2021-08-10 | $12.72 | $17.02 | 2,285,800 | — | — |
| 2021-08-09 | $12.80 | $17.13 | 4,088,000 | — | — |
| 2021-08-06 | $12.70 | $16.99 | 2,470,200 | — | — |
| 2021-08-05 | $12.55 | $16.79 | 2,388,800 | — | — |
| 2021-08-04 | $12.32 | $16.48 | 3,140,300 | — | — |
| 2021-08-03 | $12.46 | $16.67 | 3,099,300 | — | — |
| 2021-08-02 | $12.40 | $16.59 | 3,915,900 | — | — |
| 2021-07-30 | $12.51 | $16.74 | 3,834,800 | — | — |
| 2021-07-29 | $12.90 | $17.26 | 7,145,100 | — | — |
| 2021-07-28 | $12.54 | $16.78 | 3,568,100 | — | — |
| 2021-07-27 | $12.52 | $16.75 | 3,383,900 | — | — |
| 2021-07-26 | $12.55 | $16.79 | 3,077,300 | — | — |
| 2021-07-23 | $12.43 | $16.63 | 3,322,000 | — | — |
| 2021-07-22 | $12.28 | $16.43 | 2,851,200 | — | — |
| 2021-07-21 | $12.45 | $16.66 | 3,605,400 | — | — |
| 2021-07-20 | $11.87 | $15.88 | 3,233,000 | — | — |
| 2021-07-19 | $11.71 | $15.67 | 3,451,700 | — | — |
| 2021-07-16 | $11.91 | $15.94 | 3,588,200 | — | — |
| 2021-07-15 | $12.25 | $16.39 | 2,716,800 | — | — |
| 2021-07-14 | $12.34 | $16.51 | 2,921,800 | — | — |
| 2021-07-13 | $12.32 | $16.48 | 2,639,100 | — | — |
| 2021-07-12 | $12.56 | $16.81 | 3,161,300 | — | — |
| 2021-07-09 | $12.55 | $16.79 | 3,359,100 | — | — |
| 2021-07-08 | $12.01 | $16.07 | 5,072,700 | — | — |
| 2021-07-07 | $12.35 | $16.52 | 3,552,900 | — | — |
| 2021-07-06 | $12.56 | $16.81 | 4,142,200 | — | — |
| 2021-07-02 | $13.00 | $17.39 | 1,802,900 | — | — |
| 2021-07-01 | $13.15 | $17.60 | 2,621,800 | — | — |
| 2021-06-30 | $13.08 | $17.50 | 2,647,500 | — | — |
| 2021-06-29 | $13.11 | $17.54 | 2,792,700 | — | — |
| 2021-06-28 | $13.09 | $17.51 | 4,187,200 | — | — |
| 2021-06-25 | $13.31 | $17.81 | 4,149,900 | — | — |
| 2021-06-24 | $13.23 | $17.70 | 2,441,400 | — | — |
| 2021-06-23 | $12.96 | $17.34 | 2,298,300 | — | — |
| 2021-06-22 | $13.00 | $17.39 | 3,044,200 | — | — |
| 2021-06-21 | $13.18 | $17.64 | 3,346,500 | — | — |
| 2021-06-18 | $12.94 | $17.31 | 6,287,700 | — | — |
| 2021-06-17 | $13.40 | $17.93 | 5,803,300 | — | — |
| 2021-06-16 | $13.75 | $18.40 | 4,880,200 | — | — |
| 2021-06-15 | $14.14 | $18.92 | 2,893,100 | — | — |
| 2021-06-14 | $13.99 | $18.72 | 2,806,500 | — | — |
| 2021-06-11 | $14.17 | $18.96 | 4,031,000 | — | — |
| 2021-06-10 | $14.32 | $19.16 | 3,336,900 | — | — |
| 2021-06-09 | $14.60 | $19.54 | 3,556,200 | — | — |
| 2021-06-08 | $14.92 | $19.96 | 2,730,600 | — | — |
| 2021-06-07 | $15.08 | $20.18 | 2,461,100 | — | — |
| 2021-06-04 | $15.12 | $20.23 | 2,480,900 | — | — |
| 2021-06-03 | $15.19 | $20.32 | 2,426,100 | — | — |
| 2021-06-02 | $15.18 | $20.31 | 2,693,100 | — | — |
| 2021-06-01 | $15.16 | $20.28 | 2,696,000 | — | — |
| 2021-05-28 | $15.09 | $20.19 | 3,406,600 | — | — |
| 2021-05-27 | $15.03 | $20.11 | 3,078,300 | — | — |
| 2021-05-26 | $14.88 | $19.91 | 3,545,200 | — | — |
| 2021-05-25 | $14.82 | $19.83 | 7,435,800 | — | — |
| 2021-05-24 | $15.03 | $20.11 | 6,482,000 | — | — |
| 2021-05-21 | $14.73 | $19.71 | 3,775,200 | — | — |
| 2021-05-20 | $14.37 | $19.23 | 3,743,700 | — | — |
| 2021-05-19 | $14.27 | $19.09 | 3,612,700 | — | — |
| 2021-05-18 | $14.29 | $19.12 | 3,922,300 | — | — |
| 2021-05-17 | $14.32 | $19.16 | 4,054,500 | — | — |
| 2021-05-14 | $14.40 | $19.27 | 3,560,400 | — | — |
| 2021-05-13 | $14.09 | $18.85 | 3,068,000 | — | — |
| 2021-05-12 | $13.83 | $18.51 | 5,487,500 | — | — |
| 2021-05-11 | $13.80 | $18.46 | 5,260,100 | — | — |
| 2021-05-10 | $13.84 | $18.52 | 5,560,600 | — | — |
| 2021-05-07 | $14.14 | $18.92 | 4,765,100 | — | — |
| 2021-05-06 | $13.87 | $18.56 | 3,803,900 | — | — |
| 2021-05-05 | $13.59 | $18.18 | 3,663,500 | — | — |
| 2021-05-04 | $13.40 | $17.93 | 6,193,600 | — | — |
| 2021-05-03 | $13.74 | $18.38 | 3,420,000 | — | — |
| 2021-04-30 | $14.00 | $18.73 | 3,172,700 | — | — |
| 2021-04-29 | $14.20 | $19.00 | 7,843,700 | — | — |
| 2021-04-28 | $13.72 | $18.36 | 11,250,500 | — | — |
| 2021-04-27 | $12.35 | $16.52 | 2,852,200 | — | — |
| 2021-04-26 | $12.14 | $16.24 | 1,991,600 | — | — |
| 2021-04-23 | $11.88 | $15.90 | 2,348,400 | — | — |
| 2021-04-22 | $11.69 | $15.64 | 2,032,600 | — | — |
| 2021-04-21 | $11.97 | $16.02 | 2,472,500 | — | — |
| 2021-04-20 | $11.97 | $16.02 | 3,196,500 | — | — |
| 2021-04-19 | $12.52 | $16.75 | 2,845,300 | — | — |
| 2021-04-16 | $12.55 | $16.79 | 1,592,300 | — | — |
| 2021-04-15 | $12.29 | $16.44 | 2,208,400 | — | — |
| 2021-04-14 | $12.37 | $16.55 | 2,225,100 | — | — |
| 2021-04-13 | $12.28 | $16.43 | 2,771,300 | — | — |
| 2021-04-12 | $12.40 | $16.59 | 2,407,600 | — | — |
| 2021-04-09 | $12.32 | $16.48 | 1,739,500 | — | — |
| 2021-04-08 | $12.36 | $16.54 | 2,369,200 | — | — |
| 2021-04-07 | $12.47 | $16.69 | 2,993,600 | — | — |
| 2021-04-06 | $12.26 | $16.40 | 2,426,400 | — | — |
| 2021-04-05 | $12.21 | $16.34 | 2,024,000 | — | — |
| 2021-04-01 | $12.12 | $16.22 | 2,568,600 | — | — |
| 2021-03-31 | $12.00 | $16.06 | 6,214,600 | — | — |
| 2021-03-30 | $12.11 | $16.20 | 9,162,800 | — | — |
| 2021-03-29 | $11.95 | $15.99 | 7,228,300 | — | — |
| 2021-03-26 | $12.35 | $16.52 | 3,119,000 | — | — |
| 2021-03-25 | $12.34 | $16.51 | 9,969,400 | — | — |
| 2021-03-24 | $12.40 | $16.59 | 3,279,400 | — | — |
| 2021-03-23 | $12.29 | $16.44 | 3,240,000 | — | — |
| 2021-03-22 | $12.61 | $16.87 | 2,853,100 | — | — |
| 2021-03-19 | $12.66 | $16.94 | 3,570,200 | — | — |
| 2021-03-18 | $12.94 | $17.31 | 5,499,600 | — | — |
| 2021-03-17 | $12.60 | $16.86 | 3,917,200 | — | — |
| 2021-03-16 | $12.38 | $16.56 | 2,850,100 | — | — |
| 2021-03-15 | $12.50 | $16.73 | 3,222,400 | — | — |
| 2021-03-12 | $12.72 | $17.02 | 3,060,900 | — | — |
| 2021-03-11 | $12.54 | $16.78 | 3,920,000 | — | — |
| 2021-03-10 | $12.82 | $17.15 | 4,021,300 | — | — |
| 2021-03-09 | $12.69 | $16.98 | 6,059,800 | — | — |
| 2021-03-08 | $13.15 | $17.60 | 8,215,800 | — | — |
| 2021-03-05 | $12.71 | $17.01 | 5,257,200 | — | — |
| 2021-03-04 | $12.34 | $16.51 | 5,420,700 | — | — |
| 2021-03-03 | $12.83 | $17.17 | 4,599,800 | — | — |
| 2021-03-02 | $12.63 | $16.90 | 2,779,000 | — | — |
| 2021-03-01 | $12.63 | $16.90 | 3,782,800 | — | — |
| 2021-02-26 | $12.27 | $16.42 | 5,145,700 | — | — |
| 2021-02-25 | $12.75 | $17.06 | 8,832,200 | — | — |
| 2021-02-24 | $12.44 | $16.65 | 4,557,200 | — | — |
| 2021-02-23 | $12.03 | $16.10 | 4,717,600 | — | — |
| 2021-02-22 | $11.99 | $16.04 | 4,548,900 | — | — |
| 2021-02-19 | $11.63 | $15.56 | 3,508,100 | — | — |
| 2021-02-18 | $11.17 | $14.95 | 2,607,800 | — | — |
| 2021-02-17 | $11.27 | $15.08 | 2,118,300 | — | — |
| 2021-02-16 | $11.35 | $15.19 | 4,335,300 | — | — |
| 2021-02-12 | $10.89 | $14.57 | 3,024,900 | — | — |
| 2021-02-11 | $10.68 | $14.29 | 1,701,500 | — | — |
| 2021-02-10 | $10.59 | $14.17 | 2,824,000 | — | — |
| 2021-02-09 | $10.47 | $14.01 | 1,339,800 | — | — |
| 2021-02-08 | $10.56 | $14.13 | 2,265,500 | — | — |
| 2021-02-05 | $10.32 | $13.81 | 2,370,800 | — | — |
| 2021-02-04 | $10.41 | $13.93 | 3,654,700 | — | — |
| 2021-02-03 | $10.54 | $14.10 | 3,147,400 | — | — |
| 2021-02-02 | $10.45 | $13.98 | 2,948,600 | — | — |
| 2021-02-01 | $10.37 | $13.88 | 2,324,800 | — | — |
| 2021-01-29 | $10.12 | $13.54 | 2,844,300 | — | — |
| 2021-01-28 | $10.49 | $14.04 | 1,979,700 | — | — |
| 2021-01-27 | $10.29 | $13.77 | 3,177,400 | — | — |
| 2021-01-26 | $10.67 | $14.28 | 2,288,400 | — | — |
| 2021-01-25 | $10.50 | $14.05 | 5,735,500 | — | — |
| 2021-01-22 | $10.89 | $14.57 | 1,905,700 | — | — |
| 2021-01-21 | $11.18 | $14.96 | 1,788,700 | — | — |
| 2021-01-20 | $11.11 | $14.87 | 1,900,300 | — | — |
| 2021-01-19 | $11.25 | $15.05 | 3,484,400 | — | — |
| 2021-01-15 | $11.62 | $15.55 | 2,754,700 | — | — |
| 2021-01-14 | $12.13 | $16.23 | 3,516,500 | — | — |
| 2021-01-13 | $11.72 | $15.68 | 1,650,500 | — | — |
| 2021-01-12 | $11.81 | $15.80 | 2,561,800 | — | — |
| 2021-01-11 | $11.65 | $15.59 | 2,184,300 | — | — |
| 2021-01-08 | $11.66 | $15.60 | 2,706,700 | — | — |
| 2021-01-07 | $11.68 | $15.63 | 2,812,600 | — | — |
| 2021-01-06 | $11.53 | $15.43 | 4,083,500 | — | — |
| 2021-01-05 | $10.94 | $14.64 | 2,260,100 | — | — |
| 2021-01-04 | $10.74 | $14.37 | 2,363,000 | — | — |