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
- 2000-07-21 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 | $17.75 | $30.63 | 2,477,800 | — | — |
| 2021-12-30 | $17.71 | $30.56 | 2,505,000 | — | — |
| 2021-12-29 | $17.11 | $29.53 | 1,140,600 | — | — |
| 2021-12-28 | $17.34 | $29.93 | 1,771,700 | — | — |
| 2021-12-27 | $17.35 | $29.94 | 1,109,600 | — | — |
| 2021-12-23 | $17.18 | $29.65 | 2,598,200 | — | — |
| 2021-12-22 | $16.66 | $28.75 | 3,168,100 | — | — |
| 2021-12-21 | $16.07 | $27.73 | 5,414,700 | — | — |
| 2021-12-20 | $13.90 | $23.99 | 1,786,600 | — | — |
| 2021-12-17 | $14.79 | $25.53 | 3,315,600 | — | — |
| 2021-12-16 | $14.48 | $24.99 | 1,538,100 | — | — |
| 2021-12-15 | $14.63 | $25.25 | 1,741,100 | — | — |
| 2021-12-14 | $14.53 | $25.08 | 1,334,700 | — | — |
| 2021-12-13 | $14.57 | $25.15 | 2,692,000 | — | — |
| 2021-12-10 | $15.33 | $26.46 | 4,056,600 | — | — |
| 2021-12-09 | $14.84 | $25.61 | 1,345,300 | — | — |
| 2021-12-08 | $15.33 | $26.46 | 2,455,500 | — | — |
| 2021-12-07 | $14.49 | $25.01 | 1,602,000 | — | — |
| 2021-12-06 | $14.23 | $24.56 | 2,214,400 | — | — |
| 2021-12-03 | $13.54 | $23.37 | 1,822,800 | — | — |
| 2021-12-02 | $13.80 | $23.82 | 3,575,000 | — | — |
| 2021-12-01 | $12.92 | $22.30 | 3,611,700 | — | — |
| 2021-11-30 | $13.73 | $23.70 | 2,517,900 | — | — |
| 2021-11-29 | $14.06 | $24.27 | 1,965,700 | — | — |
| 2021-11-26 | $13.98 | $24.13 | 3,709,200 | — | — |
| 2021-11-24 | $14.74 | $25.44 | 1,340,400 | — | — |
| 2021-11-23 | $14.74 | $25.44 | 1,667,900 | — | — |
| 2021-11-22 | $14.51 | $25.04 | 2,311,100 | — | — |
| 2021-11-19 | $14.77 | $25.49 | 3,359,000 | — | — |
| 2021-11-18 | $15.23 | $26.28 | 1,577,300 | — | — |
| 2021-11-17 | $15.16 | $26.16 | 4,259,300 | — | — |
| 2021-11-16 | $15.63 | $26.98 | 3,131,900 | — | — |
| 2021-11-15 | $16.79 | $28.98 | 1,748,200 | — | — |
| 2021-11-12 | $16.21 | $27.98 | 6,305,500 | — | — |
| 2021-11-11 | $17.04 | $29.41 | 2,706,100 | — | — |
| 2021-11-10 | $16.49 | $28.46 | 1,659,500 | — | — |
| 2021-11-09 | $17.14 | $29.58 | 2,447,800 | — | — |
| 2021-11-08 | $16.56 | $28.58 | 2,012,600 | — | — |
| 2021-11-05 | $16.79 | $28.98 | 3,048,500 | — | — |
| 2021-11-04 | $15.52 | $26.79 | 3,357,200 | — | — |
| 2021-11-03 | $16.04 | $27.68 | 3,074,800 | — | — |
| 2021-11-02 | $15.44 | $26.65 | 2,011,200 | — | — |
| 2021-11-01 | $15.81 | $27.29 | 1,517,600 | — | — |
| 2021-10-29 | $15.53 | $26.80 | 2,325,200 | — | — |
| 2021-10-28 | $15.94 | $27.51 | 1,863,500 | — | — |
| 2021-10-27 | $16.21 | $27.98 | 2,121,200 | — | — |
| 2021-10-26 | $16.64 | $28.72 | 3,120,900 | — | — |
| 2021-10-25 | $17.49 | $30.19 | 1,965,800 | — | — |
| 2021-10-22 | $17.20 | $29.68 | 4,565,200 | — | — |
| 2021-10-21 | $17.05 | $29.43 | 2,909,800 | — | — |
| 2021-10-20 | $17.80 | $30.72 | 2,150,500 | — | — |
| 2021-10-19 | $17.76 | $30.65 | 1,829,500 | — | — |
| 2021-10-18 | $18.64 | $32.17 | 1,509,700 | — | — |
| 2021-10-15 | $18.83 | $32.50 | 1,433,700 | — | — |
| 2021-10-14 | $18.85 | $32.53 | 1,198,800 | — | — |
| 2021-10-13 | $18.88 | $32.58 | 1,245,200 | — | — |
| 2021-10-12 | $18.81 | $32.46 | 998,100 | — | — |
| 2021-10-11 | $18.81 | $32.46 | 2,551,600 | — | — |
| 2021-10-08 | $18.02 | $31.10 | 2,565,600 | — | — |
| 2021-10-07 | $17.61 | $30.39 | 2,431,300 | — | — |
| 2021-10-06 | $17.11 | $29.53 | 3,142,500 | — | — |
| 2021-10-05 | $16.81 | $29.01 | 2,395,700 | — | — |
| 2021-10-04 | $17.61 | $30.39 | 1,302,000 | — | — |
| 2021-10-01 | $18.11 | $31.26 | 2,313,800 | — | — |
| 2021-09-30 | $17.00 | $29.34 | 1,197,100 | — | — |
| 2021-09-29 | $17.33 | $29.91 | 2,136,600 | — | — |
| 2021-09-28 | $17.07 | $29.46 | 2,375,900 | — | — |
| 2021-09-27 | $17.42 | $30.06 | 2,421,200 | — | — |
| 2021-09-24 | $17.77 | $30.67 | 2,261,400 | — | — |
| 2021-09-23 | $17.95 | $30.98 | 3,974,500 | — | — |
| 2021-09-22 | $16.06 | $27.72 | 1,424,700 | — | — |
| 2021-09-21 | $15.30 | $26.41 | 1,054,800 | — | — |
| 2021-09-20 | $15.27 | $26.35 | 1,875,700 | — | — |
| 2021-09-17 | $15.89 | $27.42 | 1,315,300 | — | — |
| 2021-09-16 | $16.11 | $27.80 | 956,900 | — | — |
| 2021-09-15 | $16.42 | $28.34 | 726,200 | — | — |
| 2021-09-14 | $16.25 | $28.05 | 1,098,800 | — | — |
| 2021-09-13 | $16.69 | $28.80 | 1,401,400 | — | — |
| 2021-09-10 | $16.07 | $27.73 | 2,435,000 | — | — |
| 2021-09-09 | $16.42 | $28.34 | 2,308,800 | — | — |
| 2021-09-08 | $15.81 | $27.29 | 3,952,400 | — | — |
| 2021-09-07 | $16.91 | $29.18 | 1,791,900 | — | — |
| 2021-09-03 | $16.88 | $29.13 | 1,733,400 | — | — |
| 2021-09-02 | $17.68 | $30.51 | 1,898,000 | — | — |
| 2021-09-01 | $17.71 | $30.56 | 1,621,300 | — | — |
| 2021-08-31 | $17.94 | $30.96 | 2,479,800 | — | — |
| 2021-08-30 | $17.75 | $30.63 | 1,727,700 | — | — |
| 2021-08-27 | $18.10 | $31.24 | 2,049,100 | — | — |
| 2021-08-26 | $17.61 | $30.39 | 3,525,400 | — | — |
| 2021-08-25 | $17.89 | $30.88 | 4,225,500 | — | — |
| 2021-08-24 | $17.24 | $29.75 | 5,312,500 | — | — |
| 2021-08-23 | $15.67 | $27.04 | 2,465,000 | — | — |
| 2021-08-20 | $14.70 | $25.37 | 1,953,800 | — | — |
| 2021-08-19 | $14.45 | $24.94 | 2,339,400 | — | — |
| 2021-08-18 | $14.06 | $24.27 | 4,572,400 | — | — |
| 2021-08-17 | $13.78 | $23.78 | 2,944,900 | — | — |
| 2021-08-16 | $14.72 | $25.40 | 2,366,500 | — | — |
| 2021-08-13 | $15.75 | $27.18 | 4,043,500 | — | — |
| 2021-08-12 | $14.68 | $25.34 | 1,542,000 | — | — |
| 2021-08-11 | $15.29 | $26.39 | 1,217,900 | — | — |
| 2021-08-10 | $15.00 | $25.89 | 1,589,000 | — | — |
| 2021-08-09 | $14.42 | $24.89 | 1,256,300 | — | — |
| 2021-08-06 | $14.63 | $25.25 | 947,500 | — | — |
| 2021-08-05 | $14.31 | $24.70 | 1,633,800 | — | — |
| 2021-08-04 | $14.16 | $24.44 | 1,780,700 | — | — |
| 2021-08-03 | $14.61 | $25.21 | 2,702,300 | — | — |
| 2021-08-02 | $14.60 | $25.20 | 1,914,300 | — | — |
| 2021-07-30 | $14.30 | $24.68 | 1,671,700 | — | — |
| 2021-07-29 | $15.21 | $26.25 | 1,418,000 | — | — |
| 2021-07-28 | $15.00 | $25.89 | 1,986,900 | — | — |
| 2021-07-27 | $14.51 | $25.04 | 1,723,900 | — | — |
| 2021-07-26 | $14.83 | $25.59 | 2,012,100 | — | — |
| 2021-07-23 | $14.17 | $24.46 | 1,498,100 | — | — |
| 2021-07-22 | $14.32 | $24.71 | 821,000 | — | — |
| 2021-07-21 | $14.50 | $25.02 | 1,573,900 | — | — |
| 2021-07-20 | $13.93 | $24.04 | 1,953,800 | — | — |
| 2021-07-19 | $13.08 | $22.57 | 2,827,500 | — | — |
| 2021-07-16 | $13.66 | $23.58 | 1,958,400 | — | — |
| 2021-07-15 | $14.20 | $24.51 | 1,679,700 | — | — |
| 2021-07-14 | $14.62 | $25.23 | 1,437,000 | — | — |
| 2021-07-13 | $14.75 | $25.46 | 2,035,100 | — | — |
| 2021-07-12 | $15.16 | $26.16 | 3,683,300 | — | — |
| 2021-07-09 | $14.06 | $24.27 | 845,300 | — | — |
| 2021-07-08 | $13.87 | $23.94 | 1,964,600 | — | — |
| 2021-07-07 | $14.21 | $24.52 | 2,204,400 | — | — |
| 2021-07-06 | $14.31 | $24.70 | 2,153,100 | — | — |
| 2021-07-02 | $14.95 | $25.80 | 1,652,700 | — | — |
| 2021-07-01 | $14.81 | $25.56 | 1,309,300 | — | — |
| 2021-06-30 | $15.14 | $26.13 | 1,600,900 | — | — |
| 2021-06-29 | $15.02 | $25.92 | 1,490,900 | — | — |
| 2021-06-28 | $15.30 | $26.41 | 1,577,900 | — | — |
| 2021-06-25 | $15.43 | $26.63 | 2,702,900 | — | — |
| 2021-06-24 | $15.98 | $27.58 | 1,620,100 | — | — |
| 2021-06-23 | $15.82 | $27.30 | 1,731,000 | — | — |
| 2021-06-22 | $16.11 | $27.80 | 1,890,500 | — | — |
| 2021-06-21 | $16.15 | $27.87 | 1,646,600 | — | — |
| 2021-06-18 | $15.68 | $27.06 | 3,684,900 | — | — |
| 2021-06-17 | $15.95 | $27.53 | 4,127,200 | — | — |
| 2021-06-16 | $16.16 | $27.89 | 3,222,600 | — | — |
| 2021-06-15 | $16.81 | $29.01 | 2,837,200 | — | — |
| 2021-06-14 | $16.59 | $28.63 | 4,649,500 | — | — |
| 2021-06-11 | $16.34 | $28.20 | 10,326,900 | — | — |
| 2021-06-10 | $15.72 | $27.13 | 8,116,400 | — | — |
| 2021-06-09 | $13.63 | $23.52 | 1,540,300 | — | — |
| 2021-06-08 | $13.89 | $23.97 | 3,952,900 | — | — |
| 2021-06-07 | $13.87 | $23.94 | 3,410,000 | — | — |
| 2021-06-04 | $13.68 | $23.61 | 1,573,000 | — | — |
| 2021-06-03 | $13.55 | $23.39 | 1,552,800 | — | — |
| 2021-06-02 | $13.97 | $24.11 | 3,274,700 | — | — |
| 2021-06-01 | $13.85 | $23.90 | 3,449,600 | — | — |
| 2021-05-28 | $13.39 | $23.11 | 2,865,600 | — | — |
| 2021-05-27 | $13.47 | $23.25 | 4,924,500 | — | — |
| 2021-05-26 | $12.64 | $21.81 | 3,180,700 | — | — |
| 2021-05-25 | $12.95 | $22.35 | 2,501,600 | — | — |
| 2021-05-24 | $12.79 | $22.07 | 1,241,000 | — | — |
| 2021-05-21 | $12.43 | $21.45 | 3,278,300 | — | — |
| 2021-05-20 | $12.25 | $21.14 | 3,208,000 | — | — |
| 2021-05-19 | $11.98 | $20.68 | 4,238,400 | — | — |
| 2021-05-18 | $12.36 | $21.33 | 3,374,000 | — | — |
| 2021-05-17 | $12.17 | $21.00 | 1,442,400 | — | — |
| 2021-05-14 | $12.07 | $20.83 | 1,262,100 | — | — |
| 2021-05-13 | $11.71 | $20.21 | 2,566,200 | — | — |
| 2021-05-12 | $11.67 | $20.14 | 3,610,200 | — | — |
| 2021-05-11 | $12.55 | $21.66 | 2,429,400 | — | — |
| 2021-05-10 | $12.57 | $21.69 | 2,252,900 | — | — |
| 2021-05-07 | $12.82 | $22.13 | 2,750,200 | — | — |
| 2021-05-06 | $11.99 | $20.69 | 2,745,900 | — | — |
| 2021-05-05 | $11.63 | $20.07 | 1,476,800 | — | — |
| 2021-05-04 | $11.58 | $19.99 | 4,154,600 | — | — |
| 2021-05-03 | $11.69 | $20.18 | 3,112,000 | — | — |
| 2021-04-30 | $11.05 | $19.07 | 2,396,200 | — | — |
| 2021-04-29 | $11.31 | $19.52 | 2,399,800 | — | — |
| 2021-04-28 | $11.73 | $20.24 | 1,851,200 | — | — |
| 2021-04-27 | $11.59 | $20.00 | 2,783,000 | — | — |
| 2021-04-26 | $11.70 | $20.19 | 1,980,200 | — | — |
| 2021-04-23 | $11.26 | $19.43 | 2,220,300 | — | — |
| 2021-04-22 | $11.05 | $19.07 | 1,920,900 | — | — |
| 2021-04-21 | $11.02 | $19.02 | 1,397,200 | — | — |
| 2021-04-20 | $10.80 | $18.64 | 6,555,300 | — | — |
| 2021-04-19 | $11.15 | $19.24 | 1,966,700 | — | — |
| 2021-04-16 | $11.25 | $19.42 | 1,443,000 | — | — |
| 2021-04-15 | $11.42 | $19.71 | 2,913,300 | — | — |
| 2021-04-14 | $11.42 | $19.71 | 2,727,400 | — | — |
| 2021-04-13 | $11.11 | $19.17 | 2,726,500 | — | — |
| 2021-04-12 | $11.18 | $19.29 | 2,698,300 | — | — |
| 2021-04-09 | $11.28 | $19.47 | 2,894,000 | — | — |
| 2021-04-08 | $11.59 | $20.00 | 8,313,100 | — | — |
| 2021-04-07 | $10.51 | $18.14 | 4,275,500 | — | — |
| 2021-04-06 | $10.34 | $17.85 | 2,583,300 | — | — |
| 2021-04-05 | $10.34 | $17.85 | 3,593,100 | — | — |
| 2021-04-01 | $9.80 | $16.91 | 2,147,700 | — | — |
| 2021-03-31 | $10.01 | $17.28 | 2,251,700 | — | — |
| 2021-03-30 | $9.96 | $17.19 | 5,172,600 | — | — |
| 2021-03-29 | $9.07 | $15.65 | 3,520,700 | — | — |
| 2021-03-26 | $9.26 | $15.98 | 5,508,400 | — | — |
| 2021-03-25 | $9.37 | $16.17 | 6,440,200 | — | — |
| 2021-03-24 | $9.36 | $16.15 | 4,391,100 | — | — |
| 2021-03-23 | $9.68 | $16.71 | 4,363,700 | — | — |
| 2021-03-22 | $9.76 | $16.84 | 6,921,800 | — | — |
| 2021-03-19 | $10.68 | $18.43 | 9,843,200 | — | — |
| 2021-03-18 | $10.00 | $17.26 | 3,083,100 | — | — |
| 2021-03-17 | $10.29 | $17.76 | 3,580,200 | — | — |
| 2021-03-16 | $10.01 | $17.28 | 2,729,100 | — | — |
| 2021-03-15 | $10.42 | $17.98 | 5,445,600 | — | — |
| 2021-03-12 | $10.34 | $17.85 | 3,680,400 | — | — |
| 2021-03-11 | $9.96 | $17.19 | 7,809,000 | — | — |
| 2021-03-10 | $9.76 | $16.84 | 10,487,600 | — | — |
| 2021-03-09 | $8.51 | $14.69 | 6,892,300 | — | — |
| 2021-03-08 | $8.43 | $14.55 | 6,541,600 | — | — |
| 2021-03-05 | $9.07 | $15.65 | 5,082,300 | — | — |
| 2021-03-04 | $8.73 | $15.07 | 6,382,100 | — | — |
| 2021-03-03 | $8.84 | $15.26 | 4,720,800 | — | — |
| 2021-03-02 | $8.79 | $15.17 | 5,382,500 | — | — |
| 2021-03-01 | $8.69 | $15.00 | 4,906,600 | — | — |
| 2021-02-26 | $8.80 | $15.19 | 4,625,600 | — | — |
| 2021-02-25 | $8.94 | $15.43 | 9,779,200 | — | — |
| 2021-02-24 | $9.69 | $16.72 | 6,914,700 | — | — |
| 2021-02-23 | $9.15 | $15.79 | 5,845,200 | — | — |
| 2021-02-22 | $9.20 | $15.88 | 10,717,800 | — | — |
| 2021-02-19 | $8.74 | $15.08 | 6,338,700 | — | — |
| 2021-02-18 | $8.36 | $14.43 | 5,951,100 | — | — |
| 2021-02-17 | $8.53 | $14.72 | 10,350,300 | — | — |
| 2021-02-16 | $8.25 | $14.24 | 7,219,300 | — | — |
| 2021-02-12 | $7.54 | $13.01 | 5,895,400 | — | — |
| 2021-02-11 | $7.51 | $12.96 | 5,030,400 | — | — |
| 2021-02-10 | $7.24 | $12.50 | 2,474,800 | — | — |
| 2021-02-09 | $7.15 | $12.34 | 5,047,000 | — | — |
| 2021-02-08 | $7.21 | $12.44 | 2,366,300 | — | — |
| 2021-02-05 | $7.09 | $12.24 | 1,713,800 | — | — |
| 2021-02-04 | $6.98 | $12.05 | 1,818,900 | — | — |
| 2021-02-03 | $7.18 | $12.39 | 3,387,000 | — | — |
| 2021-02-02 | $7.09 | $12.24 | 3,536,600 | — | — |
| 2021-02-01 | $6.62 | $11.43 | 2,374,400 | — | — |
| 2021-01-29 | $6.42 | $11.08 | 3,132,700 | — | — |
| 2021-01-28 | $6.77 | $11.68 | 3,184,400 | — | — |
| 2021-01-27 | $6.56 | $11.32 | 4,953,600 | — | — |
| 2021-01-26 | $6.50 | $11.22 | 3,760,300 | — | — |
| 2021-01-25 | $6.39 | $11.03 | 2,997,400 | — | — |
| 2021-01-22 | $6.39 | $11.03 | 4,393,400 | — | — |
| 2021-01-21 | $6.62 | $11.43 | 3,650,900 | — | — |
| 2021-01-20 | $6.92 | $11.94 | 3,125,500 | — | — |
| 2021-01-19 | $7.08 | $12.22 | 2,358,100 | — | — |
| 2021-01-15 | $7.23 | $12.48 | 3,893,300 | — | — |
| 2021-01-14 | $7.71 | $13.31 | 5,901,100 | — | — |
| 2021-01-13 | $6.99 | $12.06 | 2,874,300 | — | — |
| 2021-01-12 | $7.00 | $12.08 | 5,400,300 | — | — |
| 2021-01-11 | $6.32 | $10.91 | 2,734,700 | — | — |
| 2021-01-08 | $6.56 | $11.32 | 1,634,700 | — | — |
| 2021-01-07 | $6.62 | $11.43 | 1,908,300 | — | — |
| 2021-01-06 | $6.74 | $11.63 | 3,521,800 | — | — |
| 2021-01-05 | $6.51 | $11.24 | 2,031,100 | — | — |
| 2021-01-04 | $6.32 | $10.91 | 3,373,000 | — | — |