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
- 2005-06-29 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 | $14.21 | $19.91 | 1,070,000 | — | — |
| 2021-12-30 | $14.57 | $20.42 | 1,264,900 | — | — |
| 2021-12-29 | $14.56 | $20.40 | 943,200 | — | — |
| 2021-12-28 | $14.24 | $19.96 | 1,031,200 | — | — |
| 2021-12-27 | $14.48 | $20.29 | 721,500 | — | — |
| 2021-12-23 | $14.50 | $20.32 | 708,000 | — | — |
| 2021-12-22 | $14.26 | $19.98 | 583,400 | — | — |
| 2021-12-21 | $14.24 | $19.96 | 1,532,300 | — | — |
| 2021-12-20 | $13.20 | $18.50 | 1,887,800 | — | — |
| 2021-12-17 | $13.91 | $19.49 | 2,353,300 | — | — |
| 2021-12-16 | $13.65 | $19.13 | 1,756,500 | — | — |
| 2021-12-15 | $14.14 | $19.82 | 1,371,600 | — | — |
| 2021-12-14 | $14.27 | $20.00 | 1,349,700 | — | — |
| 2021-12-13 | $13.90 | $19.48 | 2,101,400 | — | — |
| 2021-12-10 | $14.41 | $20.19 | 1,409,700 | — | — |
| 2021-12-09 | $14.83 | $20.78 | 1,416,100 | — | — |
| 2021-12-08 | $15.01 | $21.03 | 2,105,800 | — | — |
| 2021-12-07 | $15.45 | $21.65 | 4,429,000 | — | — |
| 2021-12-06 | $13.50 | $18.92 | 2,665,200 | — | — |
| 2021-12-03 | $13.43 | $18.82 | 1,497,600 | — | — |
| 2021-12-02 | $13.94 | $19.54 | 1,434,800 | — | — |
| 2021-12-01 | $13.19 | $18.48 | 1,324,700 | — | — |
| 2021-11-30 | $13.68 | $19.17 | 1,393,200 | — | — |
| 2021-11-29 | $14.66 | $20.54 | 1,861,900 | — | — |
| 2021-11-26 | $15.08 | $21.13 | 1,200,700 | — | — |
| 2021-11-24 | $16.39 | $22.97 | 1,392,500 | — | — |
| 2021-11-23 | $17.34 | $24.30 | 1,370,300 | — | — |
| 2021-11-22 | $16.91 | $23.70 | 1,377,200 | — | — |
| 2021-11-19 | $15.65 | $21.93 | 1,532,200 | — | — |
| 2021-11-18 | $16.94 | $23.74 | 1,376,500 | — | — |
| 2021-11-17 | $16.12 | $22.59 | 1,059,300 | — | — |
| 2021-11-16 | $16.29 | $22.83 | 1,081,200 | — | — |
| 2021-11-15 | $15.87 | $22.24 | 1,541,600 | — | — |
| 2021-11-12 | $14.98 | $20.99 | 760,100 | — | — |
| 2021-11-11 | $14.90 | $20.88 | 682,900 | — | — |
| 2021-11-10 | $14.48 | $20.29 | 652,800 | — | — |
| 2021-11-09 | $15.12 | $21.19 | 633,700 | — | — |
| 2021-11-08 | $14.76 | $20.68 | 722,500 | — | — |
| 2021-11-05 | $14.96 | $20.96 | 1,094,100 | — | — |
| 2021-11-04 | $14.85 | $20.81 | 1,437,600 | — | — |
| 2021-11-03 | $14.89 | $20.87 | 1,515,900 | — | — |
| 2021-11-02 | $14.06 | $19.70 | 958,100 | — | — |
| 2021-11-01 | $13.95 | $19.55 | 1,489,300 | — | — |
| 2021-10-29 | $13.53 | $18.96 | 1,007,300 | — | — |
| 2021-10-28 | $13.33 | $18.68 | 1,070,200 | — | — |
| 2021-10-27 | $12.97 | $18.18 | 644,200 | — | — |
| 2021-10-26 | $13.21 | $18.51 | 708,800 | — | — |
| 2021-10-25 | $13.70 | $19.20 | 866,300 | — | — |
| 2021-10-22 | $13.38 | $18.75 | 705,000 | — | — |
| 2021-10-21 | $13.50 | $18.92 | 1,218,200 | — | — |
| 2021-10-20 | $13.03 | $18.26 | 766,500 | — | — |
| 2021-10-19 | $12.87 | $18.04 | 807,100 | — | — |
| 2021-10-18 | $13.36 | $18.72 | 992,600 | — | — |
| 2021-10-15 | $13.13 | $18.40 | 699,200 | — | — |
| 2021-10-14 | $13.27 | $18.60 | 1,177,700 | — | — |
| 2021-10-13 | $12.98 | $18.19 | 689,000 | — | — |
| 2021-10-12 | $13.03 | $18.26 | 1,165,600 | — | — |
| 2021-10-11 | $12.51 | $17.53 | 1,753,200 | — | — |
| 2021-10-08 | $13.72 | $19.23 | 1,038,800 | — | — |
| 2021-10-07 | $14.05 | $19.69 | 970,800 | — | — |
| 2021-10-06 | $13.68 | $19.17 | 1,242,000 | — | — |
| 2021-10-05 | $14.47 | $20.28 | 1,340,300 | — | — |
| 2021-10-04 | $14.29 | $20.03 | 1,211,200 | — | — |
| 2021-10-01 | $14.45 | $20.25 | 1,424,200 | — | — |
| 2021-09-30 | $13.93 | $19.52 | 2,563,600 | — | — |
| 2021-09-29 | $15.09 | $21.15 | 1,534,200 | — | — |
| 2021-09-28 | $15.41 | $21.60 | 1,699,800 | — | — |
| 2021-09-27 | $15.37 | $21.54 | 3,674,500 | — | — |
| 2021-09-24 | $13.82 | $19.37 | 1,509,300 | — | — |
| 2021-09-23 | $14.08 | $19.73 | 1,100,500 | — | — |
| 2021-09-22 | $13.97 | $19.58 | 1,065,300 | — | — |
| 2021-09-21 | $13.67 | $19.16 | 1,847,600 | — | — |
| 2021-09-20 | $13.26 | $18.58 | 1,784,900 | — | — |
| 2021-09-17 | $12.84 | $17.99 | 2,840,900 | — | — |
| 2021-09-16 | $12.79 | $17.92 | 1,995,900 | — | — |
| 2021-09-15 | $12.67 | $17.76 | 1,882,000 | — | — |
| 2021-09-14 | $11.99 | $16.80 | 1,445,000 | — | — |
| 2021-09-13 | $12.21 | $17.11 | 1,547,300 | — | — |
| 2021-09-10 | $12.38 | $17.35 | 1,015,400 | — | — |
| 2021-09-09 | $12.90 | $18.08 | 940,400 | — | — |
| 2021-09-08 | $12.85 | $18.01 | 1,177,900 | — | — |
| 2021-09-07 | $13.22 | $18.53 | 1,599,300 | — | — |
| 2021-09-03 | $13.84 | $19.39 | 1,307,900 | — | — |
| 2021-09-02 | $13.88 | $19.45 | 1,830,500 | — | — |
| 2021-09-01 | $14.06 | $19.70 | 1,696,500 | — | — |
| 2021-08-31 | $14.50 | $20.32 | 4,307,800 | — | — |
| 2021-08-30 | $15.81 | $22.16 | 1,616,100 | — | — |
| 2021-08-27 | $16.21 | $22.72 | 1,029,300 | — | — |
| 2021-08-26 | $15.71 | $22.02 | 1,128,800 | — | — |
| 2021-08-25 | $15.98 | $22.39 | 783,400 | — | — |
| 2021-08-24 | $16.12 | $22.59 | 895,400 | — | — |
| 2021-08-23 | $15.54 | $21.78 | 939,700 | — | — |
| 2021-08-20 | $15.13 | $21.20 | 999,600 | — | — |
| 2021-08-19 | $14.19 | $19.89 | 988,800 | — | — |
| 2021-08-18 | $13.96 | $19.56 | 1,080,100 | — | — |
| 2021-08-17 | $13.71 | $19.21 | 897,500 | — | — |
| 2021-08-16 | $14.58 | $20.43 | 886,100 | — | — |
| 2021-08-13 | $14.66 | $20.54 | 642,700 | — | — |
| 2021-08-12 | $15.05 | $21.09 | 775,500 | — | — |
| 2021-08-11 | $15.34 | $21.50 | 848,400 | — | — |
| 2021-08-10 | $15.21 | $21.31 | 1,098,400 | — | — |
| 2021-08-09 | $14.19 | $19.89 | 831,500 | — | — |
| 2021-08-06 | $14.51 | $20.33 | 1,583,700 | — | — |
| 2021-08-05 | $13.86 | $19.42 | 1,913,800 | — | — |
| 2021-08-04 | $13.28 | $18.61 | 1,516,300 | — | — |
| 2021-08-03 | $14.74 | $20.66 | 829,800 | — | — |
| 2021-08-02 | $14.69 | $20.59 | 1,207,800 | — | — |
| 2021-07-30 | $14.57 | $20.42 | 1,505,900 | — | — |
| 2021-07-29 | $14.22 | $19.93 | 1,637,500 | — | — |
| 2021-07-28 | $13.76 | $19.28 | 870,600 | — | — |
| 2021-07-27 | $14.07 | $19.72 | 721,300 | — | — |
| 2021-07-26 | $14.60 | $20.46 | 629,800 | — | — |
| 2021-07-23 | $14.39 | $20.17 | 841,300 | — | — |
| 2021-07-22 | $14.33 | $20.08 | 936,900 | — | — |
| 2021-07-21 | $14.83 | $20.78 | 1,376,500 | — | — |
| 2021-07-20 | $13.85 | $19.41 | 1,832,400 | — | — |
| 2021-07-19 | $13.62 | $19.09 | 2,957,900 | — | — |
| 2021-07-16 | $14.29 | $20.03 | 1,025,300 | — | — |
| 2021-07-15 | $14.90 | $20.88 | 1,413,900 | — | — |
| 2021-07-14 | $15.60 | $21.86 | 1,049,000 | — | — |
| 2021-07-13 | $15.89 | $22.27 | 1,111,900 | — | — |
| 2021-07-12 | $16.28 | $22.81 | 782,200 | — | — |
| 2021-07-09 | $16.06 | $22.51 | 1,212,400 | — | — |
| 2021-07-08 | $14.85 | $20.81 | 820,500 | — | — |
| 2021-07-07 | $15.00 | $21.02 | 1,117,600 | — | — |
| 2021-07-06 | $15.80 | $22.14 | 1,210,500 | — | — |
| 2021-07-02 | $16.38 | $22.95 | 752,200 | — | — |
| 2021-07-01 | $17.01 | $23.84 | 897,100 | — | — |
| 2021-06-30 | $16.55 | $23.19 | 1,354,800 | — | — |
| 2021-06-29 | $16.28 | $22.81 | 826,000 | — | — |
| 2021-06-28 | $16.61 | $23.28 | 1,190,500 | — | — |
| 2021-06-25 | $17.61 | $24.68 | 4,738,600 | — | — |
| 2021-06-24 | $17.42 | $24.41 | 868,100 | — | — |
| 2021-06-23 | $17.17 | $24.06 | 960,200 | — | — |
| 2021-06-22 | $16.98 | $23.80 | 928,400 | — | — |
| 2021-06-21 | $16.67 | $23.36 | 952,600 | — | — |
| 2021-06-18 | $15.58 | $21.83 | 1,423,000 | — | — |
| 2021-06-17 | $16.04 | $22.48 | 1,100,900 | — | — |
| 2021-06-16 | $16.72 | $23.43 | 778,300 | — | — |
| 2021-06-15 | $16.53 | $23.16 | 1,381,900 | — | — |
| 2021-06-14 | $16.71 | $23.42 | 1,347,200 | — | — |
| 2021-06-11 | $16.97 | $23.78 | 794,700 | — | — |
| 2021-06-10 | $16.73 | $23.44 | 928,600 | — | — |
| 2021-06-09 | $17.21 | $24.12 | 948,600 | — | — |
| 2021-06-08 | $17.32 | $24.27 | 1,388,800 | — | — |
| 2021-06-07 | $16.77 | $23.50 | 1,853,700 | — | — |
| 2021-06-04 | $16.08 | $22.53 | 2,674,700 | — | — |
| 2021-06-03 | $16.82 | $23.57 | 1,558,800 | — | — |
| 2021-06-02 | $17.08 | $23.94 | 2,452,400 | — | — |
| 2021-06-01 | $17.75 | $24.87 | 1,281,900 | — | — |
| 2021-05-28 | $17.49 | $24.51 | 1,909,500 | — | — |
| 2021-05-27 | $18.61 | $26.08 | 2,543,400 | — | — |
| 2021-05-26 | $19.43 | $27.23 | 1,672,800 | — | — |
| 2021-05-25 | $18.09 | $25.35 | 1,075,700 | — | — |
| 2021-05-24 | $18.34 | $25.70 | 1,179,400 | — | — |
| 2021-05-21 | $18.23 | $25.55 | 715,500 | — | — |
| 2021-05-20 | $18.19 | $25.49 | 1,220,400 | — | — |
| 2021-05-19 | $18.48 | $25.90 | 1,322,200 | — | — |
| 2021-05-18 | $19.04 | $26.68 | 1,120,000 | — | — |
| 2021-05-17 | $20.09 | $28.15 | 1,717,300 | — | — |
| 2021-05-14 | $19.74 | $27.66 | 1,457,600 | — | — |
| 2021-05-13 | $18.62 | $26.09 | 1,511,900 | — | — |
| 2021-05-12 | $17.39 | $24.37 | 841,600 | — | — |
| 2021-05-11 | $18.37 | $25.74 | 891,200 | — | — |
| 2021-05-10 | $18.51 | $25.94 | 1,069,200 | — | — |
| 2021-05-07 | $19.35 | $27.12 | 974,200 | — | — |
| 2021-05-06 | $19.08 | $26.74 | 866,900 | — | — |
| 2021-05-05 | $19.27 | $27.00 | 1,440,900 | — | — |
| 2021-05-04 | $18.78 | $26.32 | 874,400 | — | — |
| 2021-05-03 | $18.63 | $26.11 | 1,301,900 | — | — |
| 2021-04-30 | $17.70 | $24.80 | 909,600 | — | — |
| 2021-04-29 | $17.99 | $25.21 | 763,600 | — | — |
| 2021-04-28 | $18.48 | $25.90 | 853,600 | — | — |
| 2021-04-27 | $18.27 | $25.60 | 1,231,700 | — | — |
| 2021-04-26 | $17.29 | $24.23 | 800,100 | — | — |
| 2021-04-23 | $17.52 | $24.55 | 817,300 | — | — |
| 2021-04-22 | $16.91 | $23.70 | 1,335,600 | — | — |
| 2021-04-21 | $16.90 | $23.68 | 745,600 | — | — |
| 2021-04-20 | $16.48 | $23.09 | 1,644,400 | — | — |
| 2021-04-19 | $16.65 | $23.33 | 1,178,000 | — | — |
| 2021-04-16 | $17.16 | $24.05 | 956,600 | — | — |
| 2021-04-15 | $17.40 | $24.38 | 994,800 | — | — |
| 2021-04-14 | $17.71 | $24.82 | 1,115,900 | — | — |
| 2021-04-13 | $17.08 | $23.94 | 1,229,200 | — | — |
| 2021-04-12 | $17.86 | $25.03 | 838,800 | — | — |
| 2021-04-09 | $17.45 | $24.45 | 923,000 | — | — |
| 2021-04-08 | $17.49 | $24.51 | 638,800 | — | — |
| 2021-04-07 | $17.63 | $24.71 | 796,200 | — | — |
| 2021-04-06 | $17.93 | $25.13 | 1,403,100 | — | — |
| 2021-04-05 | $17.34 | $24.30 | 1,108,500 | — | — |
| 2021-04-01 | $16.98 | $23.80 | 1,133,700 | — | — |
| 2021-03-31 | $17.40 | $24.38 | 1,856,600 | — | — |
| 2021-03-30 | $17.25 | $24.17 | 2,027,900 | — | — |
| 2021-03-29 | $15.96 | $22.37 | 3,151,200 | — | — |
| 2021-03-26 | $15.75 | $22.07 | 1,266,500 | — | — |
| 2021-03-25 | $15.36 | $21.52 | 2,161,300 | — | — |
| 2021-03-24 | $14.26 | $19.98 | 4,196,200 | — | — |
| 2021-03-23 | $15.38 | $21.55 | 1,759,500 | — | — |
| 2021-03-22 | $15.67 | $21.96 | 1,363,000 | — | — |
| 2021-03-19 | $16.39 | $22.97 | 2,672,500 | — | — |
| 2021-03-18 | $16.02 | $22.45 | 1,473,800 | — | — |
| 2021-03-17 | $16.42 | $23.01 | 1,767,400 | — | — |
| 2021-03-16 | $15.56 | $21.81 | 2,675,400 | — | — |
| 2021-03-15 | $15.90 | $22.28 | 2,003,100 | — | — |
| 2021-03-12 | $15.36 | $21.52 | 1,997,200 | — | — |
| 2021-03-11 | $14.41 | $20.19 | 2,151,400 | — | — |
| 2021-03-10 | $14.95 | $20.95 | 2,819,500 | — | — |
| 2021-03-09 | $15.25 | $21.37 | 2,827,200 | — | — |
| 2021-03-08 | $14.59 | $20.45 | 1,828,300 | — | — |
| 2021-03-05 | $13.24 | $18.55 | 1,428,000 | — | — |
| 2021-03-04 | $13.10 | $18.36 | 1,733,500 | — | — |
| 2021-03-03 | $13.49 | $18.90 | 1,102,600 | — | — |
| 2021-03-02 | $13.39 | $18.76 | 1,089,700 | — | — |
| 2021-03-01 | $13.36 | $18.72 | 1,899,800 | — | — |
| 2021-02-26 | $12.49 | $17.50 | 1,995,000 | — | — |
| 2021-02-25 | $12.75 | $17.87 | 1,819,900 | — | — |
| 2021-02-24 | $12.99 | $18.20 | 1,572,800 | — | — |
| 2021-02-23 | $12.04 | $16.87 | 1,366,500 | — | — |
| 2021-02-22 | $12.21 | $17.11 | 1,646,500 | — | — |
| 2021-02-19 | $12.26 | $17.18 | 1,883,600 | — | — |
| 2021-02-18 | $12.59 | $17.64 | 1,640,400 | — | — |
| 2021-02-17 | $12.69 | $17.78 | 1,094,000 | — | — |
| 2021-02-16 | $12.64 | $17.71 | 1,601,300 | — | — |
| 2021-02-12 | $12.20 | $17.10 | 878,300 | — | — |
| 2021-02-11 | $12.22 | $17.12 | 1,143,400 | — | — |
| 2021-02-10 | $12.09 | $16.94 | 1,685,700 | — | — |
| 2021-02-09 | $12.31 | $17.25 | 1,154,000 | — | — |
| 2021-02-08 | $12.66 | $17.74 | 1,533,500 | — | — |
| 2021-02-05 | $12.73 | $17.84 | 1,603,300 | — | — |
| 2021-02-04 | $12.39 | $17.36 | 1,717,200 | — | — |
| 2021-02-03 | $12.01 | $16.83 | 2,166,300 | — | — |
| 2021-02-02 | $11.97 | $16.77 | 2,066,700 | — | — |
| 2021-02-01 | $12.20 | $17.10 | 2,690,600 | — | — |
| 2021-01-29 | $12.25 | $17.17 | 4,094,800 | — | — |
| 2021-01-28 | $12.24 | $17.15 | 5,782,600 | — | — |
| 2021-01-27 | $11.34 | $15.89 | 5,697,400 | — | — |
| 2021-01-26 | $11.16 | $15.64 | 3,093,600 | — | — |
| 2021-01-25 | $11.81 | $16.55 | 8,749,100 | — | — |
| 2021-01-22 | $9.50 | $13.31 | 1,172,500 | — | — |
| 2021-01-21 | $9.30 | $13.03 | 1,773,300 | — | — |
| 2021-01-20 | $8.99 | $12.60 | 1,058,400 | — | — |
| 2021-01-19 | $9.22 | $12.92 | 1,361,300 | — | — |
| 2021-01-15 | $9.36 | $13.12 | 2,285,000 | — | — |
| 2021-01-14 | $10.17 | $14.25 | 2,225,600 | — | — |
| 2021-01-13 | $8.93 | $12.51 | 1,088,800 | — | — |
| 2021-01-12 | $9.21 | $12.91 | 1,564,000 | — | — |
| 2021-01-11 | $9.18 | $12.86 | 1,902,900 | — | — |
| 2021-01-08 | $8.25 | $11.56 | 1,459,900 | — | — |
| 2021-01-07 | $8.05 | $11.28 | 1,459,100 | — | — |
| 2021-01-06 | $8.39 | $11.76 | 2,436,900 | — | — |
| 2021-01-05 | $7.55 | $10.58 | 1,483,400 | — | — |
| 2021-01-04 | $7.19 | $10.08 | 1,848,400 | — | — |