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
- 1999-04-09 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 | $15.70 | $15.70 | 1,383,300 | — | — |
| 2021-12-30 | $15.87 | $15.87 | 1,915,900 | — | — |
| 2021-12-29 | $16.56 | $16.56 | 1,840,500 | — | — |
| 2021-12-28 | $16.02 | $16.02 | 1,737,600 | — | — |
| 2021-12-27 | $16.03 | $16.03 | 2,521,000 | — | — |
| 2021-12-23 | $15.00 | $15.00 | 1,257,400 | — | — |
| 2021-12-22 | $14.37 | $14.37 | 1,136,900 | — | — |
| 2021-12-21 | $14.11 | $14.11 | 951,100 | — | — |
| 2021-12-20 | $13.81 | $13.81 | 1,117,600 | — | — |
| 2021-12-17 | $13.82 | $13.82 | 3,884,100 | — | — |
| 2021-12-16 | $13.37 | $13.37 | 1,232,400 | — | — |
| 2021-12-15 | $13.89 | $13.89 | 1,355,400 | — | — |
| 2021-12-14 | $13.26 | $13.26 | 1,113,500 | — | — |
| 2021-12-13 | $13.29 | $13.29 | 1,212,500 | — | — |
| 2021-12-10 | $13.49 | $13.49 | 1,701,200 | — | — |
| 2021-12-09 | $14.39 | $14.39 | 2,522,800 | — | — |
| 2021-12-08 | $13.78 | $13.78 | 920,100 | — | — |
| 2021-12-07 | $14.01 | $14.01 | 1,583,500 | — | — |
| 2021-12-06 | $13.54 | $13.54 | 1,029,300 | — | — |
| 2021-12-03 | $13.21 | $13.21 | 1,088,300 | — | — |
| 2021-12-02 | $13.48 | $13.48 | 1,986,900 | — | — |
| 2021-12-01 | $12.83 | $12.83 | 2,836,800 | — | — |
| 2021-11-30 | $13.50 | $13.50 | 2,523,600 | — | — |
| 2021-11-29 | $13.46 | $13.46 | 1,714,100 | — | — |
| 2021-11-26 | $13.00 | $13.00 | 1,310,700 | — | — |
| 2021-11-24 | $13.58 | $13.58 | 1,173,900 | — | — |
| 2021-11-23 | $13.39 | $13.39 | 1,709,200 | — | — |
| 2021-11-22 | $13.36 | $13.36 | 2,269,100 | — | — |
| 2021-11-19 | $13.45 | $13.45 | 1,984,000 | — | — |
| 2021-11-18 | $13.14 | $13.14 | 3,013,500 | — | — |
| 2021-11-17 | $13.01 | $13.01 | 2,101,800 | — | — |
| 2021-11-16 | $12.89 | $12.89 | 2,547,700 | — | — |
| 2021-11-15 | $11.95 | $11.95 | 1,447,600 | — | — |
| 2021-11-12 | $11.77 | $11.77 | 1,174,400 | — | — |
| 2021-11-11 | $11.40 | $11.40 | 499,400 | — | — |
| 2021-11-10 | $11.16 | $11.16 | 681,100 | — | — |
| 2021-11-09 | $11.38 | $11.38 | 625,500 | — | — |
| 2021-11-08 | $11.46 | $11.46 | 539,300 | — | — |
| 2021-11-05 | $11.51 | $11.51 | 836,600 | — | — |
| 2021-11-04 | $11.50 | $11.50 | 1,347,500 | — | — |
| 2021-11-03 | $11.92 | $11.92 | 1,638,500 | — | — |
| 2021-11-02 | $11.37 | $11.37 | 2,702,300 | — | — |
| 2021-11-01 | $10.32 | $10.32 | 1,229,500 | — | — |
| 2021-10-29 | $9.83 | $9.83 | 850,400 | — | — |
| 2021-10-28 | $9.96 | $9.96 | 964,700 | — | — |
| 2021-10-27 | $9.67 | $9.67 | 847,400 | — | — |
| 2021-10-26 | $9.56 | $9.56 | 868,500 | — | — |
| 2021-10-25 | $9.63 | $9.63 | 791,200 | — | — |
| 2021-10-22 | $9.77 | $9.77 | 733,000 | — | — |
| 2021-10-21 | $10.22 | $10.22 | 461,300 | — | — |
| 2021-10-20 | $10.24 | $10.24 | 456,200 | — | — |
| 2021-10-19 | $10.02 | $10.02 | 443,600 | — | — |
| 2021-10-18 | $10.10 | $10.10 | 357,600 | — | — |
| 2021-10-15 | $10.17 | $10.17 | 597,900 | — | — |
| 2021-10-14 | $10.39 | $10.39 | 413,100 | — | — |
| 2021-10-13 | $10.10 | $10.10 | 407,500 | — | — |
| 2021-10-12 | $10.09 | $10.09 | 467,100 | — | — |
| 2021-10-11 | $10.19 | $10.19 | 345,000 | — | — |
| 2021-10-08 | $10.32 | $10.32 | 390,200 | — | — |
| 2021-10-07 | $10.44 | $10.44 | 613,000 | — | — |
| 2021-10-06 | $10.14 | $10.14 | 468,000 | — | — |
| 2021-10-05 | $10.39 | $10.39 | 637,000 | — | — |
| 2021-10-04 | $10.14 | $10.14 | 773,500 | — | — |
| 2021-10-01 | $10.29 | $10.29 | 941,300 | — | — |
| 2021-09-30 | $9.85 | $9.85 | 1,314,900 | — | — |
| 2021-09-29 | $9.80 | $9.80 | 814,700 | — | — |
| 2021-09-28 | $9.89 | $9.89 | 1,353,800 | — | — |
| 2021-09-27 | $10.05 | $10.05 | 780,200 | — | — |
| 2021-09-24 | $9.83 | $9.83 | 936,200 | — | — |
| 2021-09-23 | $9.71 | $9.71 | 699,900 | — | — |
| 2021-09-22 | $9.44 | $9.44 | 590,900 | — | — |
| 2021-09-21 | $9.06 | $9.06 | 579,100 | — | — |
| 2021-09-20 | $9.27 | $9.27 | 1,289,600 | — | — |
| 2021-09-17 | $9.58 | $9.58 | 2,781,700 | — | — |
| 2021-09-16 | $9.85 | $9.85 | 895,000 | — | — |
| 2021-09-15 | $9.77 | $9.77 | 1,032,200 | — | — |
| 2021-09-14 | $9.83 | $9.83 | 664,700 | — | — |
| 2021-09-13 | $10.24 | $10.24 | 592,100 | — | — |
| 2021-09-10 | $10.08 | $10.08 | 570,400 | — | — |
| 2021-09-09 | $10.26 | $10.26 | 491,000 | — | — |
| 2021-09-08 | $10.22 | $10.22 | 864,100 | — | — |
| 2021-09-07 | $10.55 | $10.55 | 828,500 | — | — |
| 2021-09-03 | $10.83 | $10.83 | 482,100 | — | — |
| 2021-09-02 | $11.01 | $11.01 | 728,500 | — | — |
| 2021-09-01 | $10.82 | $10.82 | 671,000 | — | — |
| 2021-08-31 | $10.83 | $10.83 | 578,500 | — | — |
| 2021-08-30 | $10.96 | $10.96 | 724,200 | — | — |
| 2021-08-27 | $11.03 | $11.03 | 908,000 | — | — |
| 2021-08-26 | $10.69 | $10.69 | 519,800 | — | — |
| 2021-08-25 | $10.86 | $10.86 | 522,800 | — | — |
| 2021-08-24 | $10.94 | $10.94 | 635,800 | — | — |
| 2021-08-23 | $10.70 | $10.70 | 520,500 | — | — |
| 2021-08-20 | $10.59 | $10.59 | 492,700 | — | — |
| 2021-08-19 | $10.46 | $10.46 | 939,300 | — | — |
| 2021-08-18 | $10.38 | $10.38 | 639,200 | — | — |
| 2021-08-17 | $10.56 | $10.56 | 692,000 | — | — |
| 2021-08-16 | $10.75 | $10.75 | 1,129,600 | — | — |
| 2021-08-13 | $11.05 | $11.05 | 306,800 | — | — |
| 2021-08-12 | $11.19 | $11.19 | 459,300 | — | — |
| 2021-08-11 | $11.33 | $11.33 | 740,400 | — | — |
| 2021-08-10 | $11.56 | $11.56 | 1,091,000 | — | — |
| 2021-08-09 | $11.18 | $11.18 | 398,000 | — | — |
| 2021-08-06 | $11.39 | $11.39 | 645,200 | — | — |
| 2021-08-05 | $11.19 | $11.19 | 744,200 | — | — |
| 2021-08-04 | $10.88 | $10.88 | 772,100 | — | — |
| 2021-08-03 | $11.42 | $11.42 | 843,500 | — | — |
| 2021-08-02 | $11.12 | $11.12 | 921,900 | — | — |
| 2021-07-30 | $11.01 | $11.01 | 1,254,300 | — | — |
| 2021-07-29 | $11.24 | $11.24 | 1,794,400 | — | — |
| 2021-07-28 | $10.43 | $10.43 | 1,621,900 | — | — |
| 2021-07-27 | $9.80 | $9.80 | 934,600 | — | — |
| 2021-07-26 | $10.25 | $10.25 | 767,100 | — | — |
| 2021-07-23 | $10.21 | $10.21 | 474,900 | — | — |
| 2021-07-22 | $10.09 | $10.09 | 538,300 | — | — |
| 2021-07-21 | $10.39 | $10.39 | 620,400 | — | — |
| 2021-07-20 | $10.07 | $10.07 | 1,265,100 | — | — |
| 2021-07-19 | $9.56 | $9.56 | 1,878,700 | — | — |
| 2021-07-16 | $10.53 | $10.53 | 782,000 | — | — |
| 2021-07-15 | $10.90 | $10.90 | 1,047,500 | — | — |
| 2021-07-14 | $11.17 | $11.17 | 987,100 | — | — |
| 2021-07-13 | $10.98 | $10.98 | 630,100 | — | — |
| 2021-07-12 | $10.97 | $10.97 | 693,500 | — | — |
| 2021-07-09 | $11.16 | $11.16 | 898,200 | — | — |
| 2021-07-08 | $10.93 | $10.93 | 712,900 | — | — |
| 2021-07-07 | $11.06 | $11.06 | 1,212,800 | — | — |
| 2021-07-06 | $10.99 | $10.99 | 717,600 | — | — |
| 2021-07-02 | $11.21 | $11.21 | 743,300 | — | — |
| 2021-07-01 | $11.51 | $11.51 | 1,512,200 | — | — |
| 2021-06-30 | $11.16 | $11.16 | 767,400 | — | — |
| 2021-06-29 | $11.20 | $11.20 | 494,600 | — | — |
| 2021-06-28 | $11.07 | $11.07 | 603,300 | — | — |
| 2021-06-25 | $11.28 | $11.28 | 2,187,600 | — | — |
| 2021-06-24 | $11.10 | $11.10 | 967,800 | — | — |
| 2021-06-23 | $10.92 | $10.92 | 587,100 | — | — |
| 2021-06-22 | $10.92 | $10.92 | 2,037,600 | — | — |
| 2021-06-21 | $10.67 | $10.67 | 714,100 | — | — |
| 2021-06-18 | $10.41 | $10.41 | 2,383,200 | — | — |
| 2021-06-17 | $11.09 | $11.09 | 653,500 | — | — |
| 2021-06-16 | $11.21 | $11.21 | 541,800 | — | — |
| 2021-06-15 | $11.46 | $11.46 | 739,800 | — | — |
| 2021-06-14 | $11.34 | $11.34 | 837,000 | — | — |
| 2021-06-11 | $11.48 | $11.48 | 582,600 | — | — |
| 2021-06-10 | $11.24 | $11.24 | 718,500 | — | — |
| 2021-06-09 | $11.26 | $11.26 | 673,700 | — | — |
| 2021-06-08 | $11.60 | $11.60 | 672,200 | — | — |
| 2021-06-07 | $11.54 | $11.54 | 1,044,100 | — | — |
| 2021-06-04 | $11.47 | $11.47 | 526,200 | — | — |
| 2021-06-03 | $11.33 | $11.33 | 1,061,100 | — | — |
| 2021-06-02 | $11.41 | $11.41 | 1,076,400 | — | — |
| 2021-06-01 | $11.50 | $11.50 | 988,200 | — | — |
| 2021-05-28 | $11.44 | $11.44 | 607,500 | — | — |
| 2021-05-27 | $11.42 | $11.42 | 841,000 | — | — |
| 2021-05-26 | $11.38 | $11.38 | 959,200 | — | — |
| 2021-05-25 | $11.10 | $11.10 | 703,300 | — | — |
| 2021-05-24 | $11.32 | $11.32 | 821,000 | — | — |
| 2021-05-21 | $11.36 | $11.36 | 1,842,600 | — | — |
| 2021-05-20 | $11.74 | $11.74 | 2,124,700 | — | — |
| 2021-05-19 | $10.86 | $10.86 | 1,659,300 | — | — |
| 2021-05-18 | $10.54 | $10.54 | 1,514,200 | — | — |
| 2021-05-17 | $10.19 | $10.19 | 791,400 | — | — |
| 2021-05-14 | $10.14 | $10.14 | 907,900 | — | — |
| 2021-05-13 | $9.80 | $9.80 | 1,316,400 | — | — |
| 2021-05-12 | $9.79 | $9.79 | 1,479,000 | — | — |
| 2021-05-11 | $10.22 | $10.22 | 1,859,700 | — | — |
| 2021-05-10 | $10.63 | $10.63 | 1,626,300 | — | — |
| 2021-05-07 | $11.42 | $11.42 | 991,300 | — | — |
| 2021-05-06 | $11.09 | $11.09 | 1,509,900 | — | — |
| 2021-05-05 | $10.95 | $10.95 | 1,140,300 | — | — |
| 2021-05-04 | $10.86 | $10.86 | 1,491,100 | — | — |
| 2021-05-03 | $11.34 | $11.34 | 2,400,500 | — | — |
| 2021-04-30 | $11.38 | $11.38 | 2,706,200 | — | — |
| 2021-04-29 | $12.01 | $12.01 | 5,155,300 | — | — |
| 2021-04-28 | $10.69 | $10.69 | 2,184,000 | — | — |
| 2021-04-27 | $10.28 | $10.28 | 1,574,100 | — | — |
| 2021-04-26 | $10.01 | $10.01 | 1,052,200 | — | — |
| 2021-04-23 | $9.93 | $9.93 | 928,400 | — | — |
| 2021-04-22 | $9.58 | $9.58 | 1,124,800 | — | — |
| 2021-04-21 | $9.64 | $9.64 | 888,600 | — | — |
| 2021-04-20 | $9.21 | $9.21 | 2,671,700 | — | — |
| 2021-04-19 | $9.50 | $9.50 | 1,090,800 | — | — |
| 2021-04-16 | $9.59 | $9.59 | 2,679,400 | — | — |
| 2021-04-15 | $9.60 | $9.60 | 679,700 | — | — |
| 2021-04-14 | $9.52 | $9.52 | 1,531,100 | — | — |
| 2021-04-13 | $9.49 | $9.49 | 924,000 | — | — |
| 2021-04-12 | $9.48 | $9.48 | 837,300 | — | — |
| 2021-04-09 | $9.41 | $9.41 | 948,200 | — | — |
| 2021-04-08 | $9.33 | $9.33 | 942,800 | — | — |
| 2021-04-07 | $9.05 | $9.05 | 1,044,800 | — | — |
| 2021-04-06 | $8.85 | $8.85 | 755,700 | — | — |
| 2021-04-05 | $8.91 | $8.91 | 579,800 | — | — |
| 2021-04-01 | $8.86 | $8.86 | 805,700 | — | — |
| 2021-03-31 | $8.75 | $8.75 | 1,357,600 | — | — |
| 2021-03-30 | $8.65 | $8.65 | 778,100 | — | — |
| 2021-03-29 | $8.47 | $8.47 | 1,342,500 | — | — |
| 2021-03-26 | $8.87 | $8.87 | 936,100 | — | — |
| 2021-03-25 | $8.55 | $8.55 | 939,500 | — | — |
| 2021-03-24 | $8.31 | $8.31 | 993,600 | — | — |
| 2021-03-23 | $8.58 | $8.58 | 1,081,300 | — | — |
| 2021-03-22 | $9.16 | $9.16 | 1,077,500 | — | — |
| 2021-03-19 | $9.26 | $9.26 | 1,839,100 | — | — |
| 2021-03-18 | $9.21 | $9.21 | 1,042,200 | — | — |
| 2021-03-17 | $9.85 | $9.85 | 1,001,500 | — | — |
| 2021-03-16 | $9.70 | $9.70 | 1,445,600 | — | — |
| 2021-03-15 | $9.36 | $9.36 | 997,000 | — | — |
| 2021-03-12 | $9.32 | $9.32 | 812,800 | — | — |
| 2021-03-11 | $9.39 | $9.39 | 1,106,400 | — | — |
| 2021-03-10 | $8.86 | $8.86 | 2,003,600 | — | — |
| 2021-03-09 | $8.91 | $8.91 | 3,486,100 | — | — |
| 2021-03-08 | $8.18 | $8.18 | 3,109,500 | — | — |
| 2021-03-05 | $8.16 | $8.16 | 2,301,600 | — | — |
| 2021-03-04 | $8.26 | $8.26 | 1,438,000 | — | — |
| 2021-03-03 | $8.70 | $8.70 | 1,125,500 | — | — |
| 2021-03-02 | $9.08 | $9.08 | 758,700 | — | — |
| 2021-03-01 | $9.51 | $9.51 | 919,600 | — | — |
| 2021-02-26 | $9.17 | $9.17 | 1,516,600 | — | — |
| 2021-02-25 | $9.25 | $9.25 | 1,215,500 | — | — |
| 2021-02-24 | $9.36 | $9.36 | 1,459,500 | — | — |
| 2021-02-23 | $9.70 | $9.70 | 2,263,600 | — | — |
| 2021-02-22 | $9.80 | $9.80 | 1,814,900 | — | — |
| 2021-02-19 | $9.47 | $9.47 | 1,083,600 | — | — |
| 2021-02-18 | $9.65 | $9.65 | 1,292,400 | — | — |
| 2021-02-17 | $9.65 | $9.65 | 1,709,100 | — | — |
| 2021-02-16 | $9.50 | $9.50 | 1,856,200 | — | — |
| 2021-02-12 | $9.69 | $9.69 | 1,033,700 | — | — |
| 2021-02-11 | $9.69 | $9.69 | 1,535,200 | — | — |
| 2021-02-10 | $10.23 | $10.23 | 2,000,600 | — | — |
| 2021-02-09 | $10.40 | $10.40 | 2,072,200 | — | — |
| 2021-02-08 | $10.05 | $10.05 | 3,754,600 | — | — |
| 2021-02-05 | $9.22 | $9.22 | 1,311,700 | — | — |
| 2021-02-04 | $8.92 | $8.92 | 1,090,400 | — | — |
| 2021-02-03 | $8.75 | $8.75 | 1,055,000 | — | — |
| 2021-02-02 | $8.57 | $8.57 | 1,441,700 | — | — |
| 2021-02-01 | $8.80 | $8.80 | 2,202,100 | — | — |
| 2021-01-29 | $8.09 | $8.09 | 1,773,400 | — | — |
| 2021-01-28 | $8.40 | $8.40 | 3,188,800 | — | — |
| 2021-01-27 | $7.50 | $7.50 | 1,865,300 | — | — |
| 2021-01-26 | $7.78 | $7.78 | 1,839,800 | — | — |
| 2021-01-25 | $7.83 | $7.83 | 1,157,600 | — | — |
| 2021-01-22 | $7.79 | $7.79 | 1,179,600 | — | — |
| 2021-01-21 | $7.93 | $7.93 | 882,600 | — | — |
| 2021-01-20 | $7.99 | $7.99 | 680,900 | — | — |
| 2021-01-19 | $7.93 | $7.93 | 976,300 | — | — |
| 2021-01-15 | $7.76 | $7.76 | 917,100 | — | — |
| 2021-01-14 | $7.77 | $7.77 | 550,700 | — | — |
| 2021-01-13 | $7.67 | $7.67 | 573,300 | — | — |
| 2021-01-12 | $7.82 | $7.82 | 502,600 | — | — |
| 2021-01-11 | $7.61 | $7.61 | 639,400 | — | — |
| 2021-01-08 | $7.55 | $7.55 | 707,500 | — | — |
| 2021-01-07 | $7.50 | $7.50 | 1,004,300 | — | — |
| 2021-01-06 | $7.47 | $7.47 | 1,443,900 | — | — |
| 2021-01-05 | $7.24 | $7.24 | 998,100 | — | — |
| 2021-01-04 | $6.93 | $6.93 | 1,113,600 | — | — |