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
- 2005-05-26 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 | $9.61 | $17.66 | 1,048,400 | — | — |
| 2021-12-30 | $9.60 | $17.64 | 1,176,200 | — | — |
| 2021-12-29 | $9.52 | $17.49 | 681,200 | — | — |
| 2021-12-28 | $9.53 | $17.51 | 1,404,000 | — | — |
| 2021-12-27 | $9.57 | $17.58 | 1,203,100 | — | — |
| 2021-12-23 | $9.54 | $17.53 | 1,172,200 | — | — |
| 2021-12-22 | $9.55 | $17.55 | 2,175,800 | — | — |
| 2021-12-21 | $9.31 | $17.11 | 3,340,900 | — | — |
| 2021-12-20 | $8.58 | $15.76 | 2,098,500 | — | — |
| 2021-12-17 | $8.71 | $16.00 | 6,116,700 | — | — |
| 2021-12-16 | $8.47 | $15.56 | 3,205,900 | — | — |
| 2021-12-15 | $8.58 | $15.76 | 4,417,800 | — | — |
| 2021-12-14 | $8.69 | $15.97 | 1,905,900 | — | — |
| 2021-12-13 | $8.82 | $16.20 | 1,662,900 | — | — |
| 2021-12-10 | $9.28 | $17.05 | 1,959,200 | — | — |
| 2021-12-09 | $9.32 | $17.12 | 1,498,500 | — | — |
| 2021-12-08 | $9.47 | $17.40 | 3,464,700 | — | — |
| 2021-12-07 | $9.38 | $17.23 | 3,531,200 | — | — |
| 2021-12-06 | $9.21 | $16.92 | 4,599,000 | — | — |
| 2021-12-03 | $8.50 | $15.62 | 1,892,500 | — | — |
| 2021-12-02 | $8.61 | $15.82 | 2,920,600 | — | — |
| 2021-12-01 | $8.18 | $15.03 | 2,639,200 | — | — |
| 2021-11-30 | $8.71 | $16.00 | 3,164,900 | — | — |
| 2021-11-29 | $9.17 | $16.85 | 2,259,400 | — | — |
| 2021-11-26 | $9.07 | $16.66 | 1,810,100 | — | — |
| 2021-11-24 | $9.73 | $17.88 | 1,123,400 | — | — |
| 2021-11-23 | $9.56 | $17.56 | 2,690,600 | — | — |
| 2021-11-22 | $9.48 | $17.42 | 1,406,300 | — | — |
| 2021-11-19 | $9.55 | $17.55 | 1,503,900 | — | — |
| 2021-11-18 | $9.66 | $17.75 | 1,138,700 | — | — |
| 2021-11-17 | $9.81 | $18.02 | 1,329,800 | — | — |
| 2021-11-16 | $9.92 | $18.23 | 1,426,200 | — | — |
| 2021-11-15 | $10.16 | $18.67 | 1,731,100 | — | — |
| 2021-11-12 | $10.00 | $18.37 | 2,744,700 | — | — |
| 2021-11-11 | $10.29 | $18.91 | 2,210,800 | — | — |
| 2021-11-10 | $10.35 | $19.02 | 2,683,100 | — | — |
| 2021-11-09 | $10.35 | $19.02 | 2,431,400 | — | — |
| 2021-11-08 | $10.34 | $19.00 | 2,932,300 | — | — |
| 2021-11-05 | $10.54 | $19.37 | 1,929,200 | — | — |
| 2021-11-04 | $10.24 | $18.81 | 2,507,100 | — | — |
| 2021-11-03 | $10.22 | $18.78 | 3,250,000 | — | — |
| 2021-11-02 | $9.74 | $17.90 | 2,812,900 | — | — |
| 2021-11-01 | $9.52 | $17.49 | 2,811,300 | — | — |
| 2021-10-29 | $9.04 | $16.61 | 2,478,900 | — | — |
| 2021-10-28 | $9.27 | $17.03 | 2,649,700 | — | — |
| 2021-10-27 | $9.27 | $17.03 | 1,073,000 | — | — |
| 2021-10-26 | $9.26 | $17.01 | 1,612,300 | — | — |
| 2021-10-25 | $9.50 | $17.45 | 1,677,100 | — | — |
| 2021-10-22 | $9.32 | $17.12 | 1,584,800 | — | — |
| 2021-10-21 | $9.36 | $17.20 | 1,615,600 | — | — |
| 2021-10-20 | $9.27 | $17.03 | 1,869,500 | — | — |
| 2021-10-19 | $9.53 | $17.51 | 1,975,100 | — | — |
| 2021-10-18 | $9.56 | $17.56 | 2,277,600 | — | — |
| 2021-10-15 | $9.29 | $17.07 | 1,967,700 | — | — |
| 2021-10-14 | $9.08 | $16.68 | 2,459,200 | — | — |
| 2021-10-13 | $8.87 | $16.30 | 3,821,100 | — | — |
| 2021-10-12 | $9.04 | $16.61 | 2,337,200 | — | — |
| 2021-10-11 | $9.15 | $16.81 | 1,681,400 | — | — |
| 2021-10-08 | $9.13 | $16.77 | 1,270,900 | — | — |
| 2021-10-07 | $9.26 | $17.01 | 1,455,300 | — | — |
| 2021-10-06 | $9.31 | $17.11 | 2,091,500 | — | — |
| 2021-10-05 | $9.54 | $17.53 | 1,537,100 | — | — |
| 2021-10-04 | $9.61 | $17.66 | 1,877,400 | — | — |
| 2021-10-01 | $9.87 | $18.13 | 2,878,000 | — | — |
| 2021-09-30 | $9.45 | $17.36 | 2,056,700 | — | — |
| 2021-09-29 | $9.59 | $17.62 | 2,864,800 | — | — |
| 2021-09-28 | $9.58 | $17.60 | 1,798,900 | — | — |
| 2021-09-27 | $9.62 | $17.67 | 1,229,600 | — | — |
| 2021-09-24 | $9.42 | $17.31 | 1,536,800 | — | — |
| 2021-09-23 | $9.40 | $17.27 | 820,300 | — | — |
| 2021-09-22 | $9.23 | $16.96 | 1,155,800 | — | — |
| 2021-09-21 | $9.05 | $16.63 | 1,081,100 | — | — |
| 2021-09-20 | $8.86 | $16.28 | 1,585,000 | — | — |
| 2021-09-17 | $8.97 | $16.48 | 4,517,400 | — | — |
| 2021-09-16 | $8.81 | $16.19 | 1,706,300 | — | — |
| 2021-09-15 | $8.85 | $16.26 | 1,938,500 | — | — |
| 2021-09-14 | $8.94 | $16.43 | 1,997,200 | — | — |
| 2021-09-13 | $9.09 | $16.70 | 2,205,400 | — | — |
| 2021-09-10 | $8.61 | $15.82 | 1,585,200 | — | — |
| 2021-09-09 | $8.57 | $15.75 | 1,679,500 | — | — |
| 2021-09-08 | $8.70 | $15.98 | 928,200 | — | — |
| 2021-09-07 | $8.86 | $16.28 | 985,600 | — | — |
| 2021-09-03 | $8.88 | $16.32 | 1,062,200 | — | — |
| 2021-09-02 | $9.05 | $16.63 | 1,276,400 | — | — |
| 2021-09-01 | $9.00 | $16.54 | 1,169,200 | — | — |
| 2021-08-31 | $9.04 | $16.61 | 1,684,300 | — | — |
| 2021-08-30 | $8.92 | $16.39 | 881,900 | — | — |
| 2021-08-27 | $9.06 | $16.65 | 1,178,500 | — | — |
| 2021-08-26 | $8.67 | $15.93 | 1,082,300 | — | — |
| 2021-08-25 | $8.83 | $16.22 | 1,288,600 | — | — |
| 2021-08-24 | $8.75 | $16.08 | 838,800 | — | — |
| 2021-08-23 | $8.49 | $15.60 | 841,800 | — | — |
| 2021-08-20 | $8.37 | $15.38 | 1,608,900 | — | — |
| 2021-08-19 | $8.27 | $15.19 | 1,627,100 | — | — |
| 2021-08-18 | $8.40 | $15.43 | 1,213,400 | — | — |
| 2021-08-17 | $8.41 | $15.45 | 927,300 | — | — |
| 2021-08-16 | $8.58 | $15.76 | 1,336,800 | — | — |
| 2021-08-13 | $8.70 | $15.98 | 626,000 | — | — |
| 2021-08-12 | $8.77 | $16.11 | 1,192,400 | — | — |
| 2021-08-11 | $8.91 | $16.37 | 1,129,500 | — | — |
| 2021-08-10 | $8.78 | $16.13 | 948,400 | — | — |
| 2021-08-09 | $8.70 | $15.98 | 1,376,200 | — | — |
| 2021-08-06 | $9.12 | $16.76 | 3,417,200 | — | — |
| 2021-08-05 | $8.61 | $15.82 | 3,841,600 | — | — |
| 2021-08-04 | $8.14 | $14.96 | 1,584,500 | — | — |
| 2021-08-03 | $8.42 | $15.47 | 1,752,700 | — | — |
| 2021-08-02 | $8.45 | $15.53 | 2,294,000 | — | — |
| 2021-07-30 | $8.61 | $15.82 | 2,265,000 | — | — |
| 2021-07-29 | $8.76 | $16.09 | 1,732,700 | — | — |
| 2021-07-28 | $8.69 | $15.97 | 2,493,100 | — | — |
| 2021-07-27 | $8.73 | $16.04 | 2,863,700 | — | — |
| 2021-07-26 | $8.97 | $16.48 | 2,318,900 | — | — |
| 2021-07-23 | $8.76 | $16.09 | 3,545,200 | — | — |
| 2021-07-22 | $9.08 | $16.68 | 3,025,600 | — | — |
| 2021-07-21 | $9.19 | $16.88 | 3,473,900 | — | — |
| 2021-07-20 | $8.88 | $16.32 | 3,106,500 | — | — |
| 2021-07-19 | $8.49 | $15.60 | 2,956,400 | — | — |
| 2021-07-16 | $9.07 | $16.66 | 1,099,700 | — | — |
| 2021-07-15 | $9.35 | $17.18 | 678,300 | — | — |
| 2021-07-14 | $9.40 | $17.27 | 1,768,700 | — | — |
| 2021-07-13 | $9.22 | $16.94 | 1,477,600 | — | — |
| 2021-07-12 | $9.54 | $17.53 | 1,729,600 | — | — |
| 2021-07-09 | $9.40 | $17.27 | 1,867,900 | — | — |
| 2021-07-08 | $9.05 | $16.63 | 2,306,500 | — | — |
| 2021-07-07 | $9.17 | $16.85 | 2,613,000 | — | — |
| 2021-07-06 | $9.47 | $17.40 | 1,316,200 | — | — |
| 2021-07-02 | $9.70 | $17.82 | 841,800 | — | — |
| 2021-07-01 | $9.84 | $18.08 | 1,167,200 | — | — |
| 2021-06-30 | $9.70 | $17.82 | 1,503,400 | — | — |
| 2021-06-29 | $9.61 | $17.66 | 1,032,900 | — | — |
| 2021-06-28 | $9.71 | $17.84 | 1,958,900 | — | — |
| 2021-06-25 | $10.02 | $18.41 | 2,012,500 | — | — |
| 2021-06-24 | $10.18 | $18.70 | 774,600 | — | — |
| 2021-06-23 | $10.10 | $18.56 | 1,320,700 | — | — |
| 2021-06-22 | $10.18 | $18.70 | 895,200 | — | — |
| 2021-06-21 | $10.20 | $18.74 | 882,800 | — | — |
| 2021-06-18 | $9.94 | $18.26 | 2,108,100 | — | — |
| 2021-06-17 | $10.28 | $18.89 | 1,364,700 | — | — |
| 2021-06-16 | $10.53 | $19.35 | 888,700 | — | — |
| 2021-06-15 | $10.40 | $19.11 | 844,300 | — | — |
| 2021-06-14 | $10.36 | $19.03 | 898,000 | — | — |
| 2021-06-11 | $10.39 | $19.09 | 737,700 | — | — |
| 2021-06-10 | $10.33 | $18.98 | 1,343,100 | — | — |
| 2021-06-09 | $10.46 | $19.22 | 1,924,700 | — | — |
| 2021-06-08 | $10.68 | $19.62 | 1,073,300 | — | — |
| 2021-06-07 | $10.46 | $19.22 | 1,615,200 | — | — |
| 2021-06-04 | $10.17 | $18.69 | 964,400 | — | — |
| 2021-06-03 | $10.07 | $18.50 | 1,561,600 | — | — |
| 2021-06-02 | $10.33 | $18.98 | 1,946,000 | — | — |
| 2021-06-01 | $10.13 | $18.61 | 2,724,300 | — | — |
| 2021-05-28 | $9.68 | $17.78 | 1,112,100 | — | — |
| 2021-05-27 | $9.69 | $17.80 | 2,665,200 | — | — |
| 2021-05-26 | $9.67 | $17.77 | 2,204,700 | — | — |
| 2021-05-25 | $9.41 | $17.29 | 2,158,400 | — | — |
| 2021-05-24 | $9.54 | $17.53 | 929,500 | — | — |
| 2021-05-21 | $9.41 | $17.29 | 1,006,300 | — | — |
| 2021-05-20 | $9.51 | $17.47 | 1,273,000 | — | — |
| 2021-05-19 | $9.55 | $17.55 | 1,235,000 | — | — |
| 2021-05-18 | $9.78 | $17.97 | 1,273,800 | — | — |
| 2021-05-17 | $9.98 | $18.34 | 1,370,500 | — | — |
| 2021-05-14 | $10.06 | $18.48 | 2,028,000 | — | — |
| 2021-05-13 | $9.60 | $17.64 | 3,210,100 | — | — |
| 2021-05-12 | $9.32 | $17.12 | 1,357,100 | — | — |
| 2021-05-11 | $9.66 | $17.75 | 2,496,400 | — | — |
| 2021-05-10 | $9.76 | $17.93 | 1,246,600 | — | — |
| 2021-05-07 | $10.11 | $18.58 | 1,275,800 | — | — |
| 2021-05-06 | $9.73 | $17.88 | 2,093,900 | — | — |
| 2021-05-05 | $10.03 | $18.43 | 1,503,800 | — | — |
| 2021-05-04 | $10.09 | $18.54 | 2,060,000 | — | — |
| 2021-05-03 | $10.64 | $19.55 | 2,107,100 | — | — |
| 2021-04-30 | $10.42 | $19.14 | 1,734,000 | — | — |
| 2021-04-29 | $10.62 | $19.51 | 1,694,300 | — | — |
| 2021-04-28 | $10.50 | $19.29 | 3,165,500 | — | — |
| 2021-04-27 | $10.34 | $19.00 | 1,397,500 | — | — |
| 2021-04-26 | $10.17 | $18.69 | 2,196,600 | — | — |
| 2021-04-23 | $10.10 | $18.56 | 2,103,700 | — | — |
| 2021-04-22 | $9.64 | $17.71 | 1,945,900 | — | — |
| 2021-04-21 | $9.75 | $17.91 | 2,591,900 | — | — |
| 2021-04-20 | $9.58 | $17.60 | 2,450,100 | — | — |
| 2021-04-19 | $9.80 | $18.01 | 2,017,800 | — | — |
| 2021-04-16 | $9.98 | $18.34 | 1,302,500 | — | — |
| 2021-04-15 | $9.96 | $18.30 | 1,767,200 | — | — |
| 2021-04-14 | $10.10 | $18.56 | 1,477,000 | — | — |
| 2021-04-13 | $10.04 | $18.45 | 1,803,100 | — | — |
| 2021-04-12 | $10.06 | $18.48 | 1,827,700 | — | — |
| 2021-04-09 | $10.11 | $18.58 | 1,206,300 | — | — |
| 2021-04-08 | $10.29 | $18.91 | 2,444,800 | — | — |
| 2021-04-07 | $10.49 | $19.27 | 1,525,500 | — | — |
| 2021-04-06 | $10.47 | $19.24 | 1,729,000 | — | — |
| 2021-04-05 | $10.45 | $19.20 | 1,885,500 | — | — |
| 2021-04-01 | $10.50 | $19.29 | 1,207,600 | — | — |
| 2021-03-31 | $10.30 | $18.92 | 2,523,700 | — | — |
| 2021-03-30 | $10.56 | $19.40 | 873,400 | — | — |
| 2021-03-29 | $10.33 | $18.98 | 1,379,500 | — | — |
| 2021-03-26 | $10.64 | $19.55 | 1,672,000 | — | — |
| 2021-03-25 | $10.54 | $19.37 | 2,439,700 | — | — |
| 2021-03-24 | $10.17 | $18.69 | 2,151,400 | — | — |
| 2021-03-23 | $10.01 | $18.39 | 2,276,700 | — | — |
| 2021-03-22 | $10.58 | $19.44 | 2,623,900 | — | — |
| 2021-03-19 | $10.86 | $19.95 | 5,668,600 | — | — |
| 2021-03-18 | $11.25 | $20.67 | 3,239,200 | — | — |
| 2021-03-17 | $11.42 | $20.98 | 2,816,200 | — | — |
| 2021-03-16 | $11.14 | $20.47 | 2,556,900 | — | — |
| 2021-03-15 | $11.31 | $20.78 | 2,923,600 | — | — |
| 2021-03-12 | $10.80 | $19.84 | 2,702,400 | — | — |
| 2021-03-11 | $10.65 | $19.57 | 2,762,900 | — | — |
| 2021-03-10 | $10.50 | $19.29 | 2,897,800 | — | — |
| 2021-03-09 | $10.18 | $18.70 | 2,667,500 | — | — |
| 2021-03-08 | $10.17 | $18.69 | 3,401,000 | — | — |
| 2021-03-05 | $9.98 | $18.34 | 2,862,800 | — | — |
| 2021-03-04 | $9.75 | $17.91 | 3,535,800 | — | — |
| 2021-03-03 | $9.81 | $18.02 | 2,183,200 | — | — |
| 2021-03-02 | $9.40 | $17.27 | 1,425,200 | — | — |
| 2021-03-01 | $9.73 | $17.88 | 2,875,600 | — | — |
| 2021-02-26 | $10.12 | $18.59 | 5,078,600 | — | — |
| 2021-02-25 | $9.36 | $17.20 | 2,437,900 | — | — |
| 2021-02-24 | $10.22 | $18.78 | 2,440,300 | — | — |
| 2021-02-23 | $9.81 | $18.02 | 2,376,000 | — | — |
| 2021-02-22 | $9.74 | $17.90 | 3,649,900 | — | — |
| 2021-02-19 | $9.95 | $18.28 | 1,612,200 | — | — |
| 2021-02-18 | $9.68 | $17.78 | 1,546,200 | — | — |
| 2021-02-17 | $9.57 | $17.58 | 1,520,700 | — | — |
| 2021-02-16 | $9.47 | $17.40 | 1,808,400 | — | — |
| 2021-02-12 | $8.99 | $16.52 | 996,600 | — | — |
| 2021-02-11 | $8.92 | $16.39 | 1,276,000 | — | — |
| 2021-02-10 | $8.88 | $16.32 | 1,725,600 | — | — |
| 2021-02-09 | $8.57 | $15.75 | 1,784,600 | — | — |
| 2021-02-08 | $8.90 | $16.35 | 2,422,900 | — | — |
| 2021-02-05 | $8.82 | $16.20 | 1,170,200 | — | — |
| 2021-02-04 | $8.91 | $16.37 | 2,177,700 | — | — |
| 2021-02-03 | $8.69 | $15.97 | 1,485,400 | — | — |
| 2021-02-02 | $8.59 | $15.78 | 1,968,400 | — | — |
| 2021-02-01 | $8.28 | $15.21 | 1,459,700 | — | — |
| 2021-01-29 | $8.20 | $15.07 | 2,170,200 | — | — |
| 2021-01-28 | $8.81 | $16.19 | 1,986,700 | — | — |
| 2021-01-27 | $8.33 | $15.30 | 1,895,100 | — | — |
| 2021-01-26 | $8.59 | $15.78 | 2,312,800 | — | — |
| 2021-01-25 | $8.71 | $16.00 | 1,456,200 | — | — |
| 2021-01-22 | $8.88 | $16.32 | 1,900,800 | — | — |
| 2021-01-21 | $8.83 | $16.22 | 2,783,500 | — | — |
| 2021-01-20 | $9.04 | $16.61 | 2,271,700 | — | — |
| 2021-01-19 | $8.84 | $16.24 | 1,823,200 | — | — |
| 2021-01-15 | $8.75 | $16.08 | 2,002,600 | — | — |
| 2021-01-14 | $8.87 | $16.30 | 1,496,800 | — | — |
| 2021-01-13 | $8.80 | $16.17 | 2,586,800 | — | — |
| 2021-01-12 | $8.57 | $15.75 | 3,630,700 | — | — |
| 2021-01-11 | $8.26 | $15.18 | 1,523,900 | — | — |
| 2021-01-08 | $8.57 | $15.75 | 2,564,200 | — | — |
| 2021-01-07 | $8.50 | $15.62 | 1,753,700 | — | — |
| 2021-01-06 | $8.63 | $15.86 | 2,798,500 | — | — |
| 2021-01-05 | $8.27 | $15.19 | 2,214,800 | — | — |
| 2021-01-04 | $8.02 | $14.74 | 2,479,300 | — | — |