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
- 1993-04-08 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 | $10.29 | $10.29 | 309,700 | — | — |
| 2021-12-30 | $10.33 | $10.33 | 385,700 | — | — |
| 2021-12-29 | $10.14 | $10.14 | 301,500 | — | — |
| 2021-12-28 | $10.19 | $10.19 | 432,600 | — | — |
| 2021-12-27 | $10.20 | $10.20 | 290,400 | — | — |
| 2021-12-23 | $10.17 | $10.17 | 437,200 | — | — |
| 2021-12-22 | $9.83 | $9.83 | 409,500 | — | — |
| 2021-12-21 | $9.69 | $9.69 | 603,400 | — | — |
| 2021-12-20 | $9.26 | $9.26 | 871,500 | — | — |
| 2021-12-17 | $9.67 | $9.67 | 2,523,700 | — | — |
| 2021-12-16 | $9.55 | $9.55 | 637,000 | — | — |
| 2021-12-15 | $10.04 | $10.04 | 683,400 | — | — |
| 2021-12-14 | $9.99 | $9.99 | 510,600 | — | — |
| 2021-12-13 | $10.10 | $10.10 | 780,200 | — | — |
| 2021-12-10 | $10.44 | $10.44 | 482,200 | — | — |
| 2021-12-09 | $10.85 | $10.85 | 402,800 | — | — |
| 2021-12-08 | $11.23 | $11.23 | 620,700 | — | — |
| 2021-12-07 | $10.84 | $10.84 | 577,300 | — | — |
| 2021-12-06 | $10.53 | $10.53 | 1,069,600 | — | — |
| 2021-12-03 | $10.54 | $10.54 | 647,000 | — | — |
| 2021-12-02 | $10.86 | $10.86 | 834,700 | — | — |
| 2021-12-01 | $10.83 | $10.83 | 1,087,100 | — | — |
| 2021-11-30 | $11.95 | $11.95 | 1,121,900 | — | — |
| 2021-11-29 | $12.02 | $12.02 | 654,900 | — | — |
| 2021-11-26 | $12.21 | $12.21 | 601,700 | — | — |
| 2021-11-24 | $12.85 | $12.85 | 546,800 | — | — |
| 2021-11-23 | $13.04 | $13.04 | 727,400 | — | — |
| 2021-11-22 | $13.44 | $13.44 | 886,800 | — | — |
| 2021-11-19 | $14.36 | $14.36 | 1,121,200 | — | — |
| 2021-11-18 | $15.19 | $15.19 | 782,500 | — | — |
| 2021-11-17 | $15.51 | $15.51 | 584,300 | — | — |
| 2021-11-16 | $16.25 | $16.25 | 603,500 | — | — |
| 2021-11-15 | $16.44 | $16.44 | 1,035,600 | — | — |
| 2021-11-12 | $17.00 | $17.00 | 1,466,300 | — | — |
| 2021-11-11 | $16.98 | $16.98 | 19,077,300 | — | — |
| 2021-11-10 | $13.84 | $13.84 | 1,169,300 | — | — |
| 2021-11-09 | $14.55 | $14.55 | 694,800 | — | — |
| 2021-11-08 | $14.06 | $14.06 | 573,300 | — | — |
| 2021-11-05 | $14.00 | $14.00 | 344,700 | — | — |
| 2021-11-04 | $13.68 | $13.68 | 572,300 | — | — |
| 2021-11-03 | $13.38 | $13.38 | 588,400 | — | — |
| 2021-11-02 | $12.25 | $12.25 | 284,900 | — | — |
| 2021-11-01 | $12.57 | $12.57 | 424,100 | — | — |
| 2021-10-29 | $11.82 | $11.82 | 192,700 | — | — |
| 2021-10-28 | $11.75 | $11.75 | 151,000 | — | — |
| 2021-10-27 | $11.62 | $11.62 | 230,100 | — | — |
| 2021-10-26 | $12.03 | $12.03 | 206,900 | — | — |
| 2021-10-25 | $12.18 | $12.18 | 174,500 | — | — |
| 2021-10-22 | $11.78 | $11.78 | 233,700 | — | — |
| 2021-10-21 | $12.05 | $12.05 | 304,300 | — | — |
| 2021-10-20 | $12.12 | $12.12 | 294,000 | — | — |
| 2021-10-19 | $12.37 | $12.37 | 211,900 | — | — |
| 2021-10-18 | $12.42 | $12.42 | 407,300 | — | — |
| 2021-10-15 | $12.46 | $12.46 | 543,900 | — | — |
| 2021-10-14 | $12.51 | $12.51 | 384,400 | — | — |
| 2021-10-13 | $12.23 | $12.23 | 382,600 | — | — |
| 2021-10-12 | $12.00 | $12.00 | 401,400 | — | — |
| 2021-10-11 | $11.57 | $11.57 | 339,900 | — | — |
| 2021-10-08 | $11.51 | $11.51 | 520,300 | — | — |
| 2021-10-07 | $11.96 | $11.96 | 327,300 | — | — |
| 2021-10-06 | $11.55 | $11.55 | 732,500 | — | — |
| 2021-10-05 | $12.26 | $12.26 | 258,100 | — | — |
| 2021-10-04 | $12.52 | $12.52 | 331,600 | — | — |
| 2021-10-01 | $11.99 | $11.99 | 446,500 | — | — |
| 2021-09-30 | $11.85 | $11.85 | 695,900 | — | — |
| 2021-09-29 | $12.96 | $12.96 | 178,700 | — | — |
| 2021-09-28 | $13.09 | $13.09 | 263,800 | — | — |
| 2021-09-27 | $13.46 | $13.46 | 371,300 | — | — |
| 2021-09-24 | $13.36 | $13.36 | 199,300 | — | — |
| 2021-09-23 | $13.32 | $13.32 | 314,500 | — | — |
| 2021-09-22 | $12.77 | $12.77 | 338,800 | — | — |
| 2021-09-21 | $12.52 | $12.52 | 276,300 | — | — |
| 2021-09-20 | $12.48 | $12.48 | 324,800 | — | — |
| 2021-09-17 | $12.42 | $12.42 | 1,093,800 | — | — |
| 2021-09-16 | $12.63 | $12.63 | 326,000 | — | — |
| 2021-09-15 | $12.68 | $12.68 | 360,400 | — | — |
| 2021-09-14 | $12.30 | $12.30 | 416,300 | — | — |
| 2021-09-13 | $12.45 | $12.45 | 355,900 | — | — |
| 2021-09-10 | $12.33 | $12.33 | 303,800 | — | — |
| 2021-09-09 | $12.73 | $12.73 | 377,100 | — | — |
| 2021-09-08 | $12.40 | $12.40 | 368,400 | — | — |
| 2021-09-07 | $12.98 | $12.98 | 299,700 | — | — |
| 2021-09-03 | $13.44 | $13.44 | 529,300 | — | — |
| 2021-09-02 | $13.48 | $13.48 | 850,800 | — | — |
| 2021-09-01 | $13.91 | $13.91 | 352,500 | — | — |
| 2021-08-31 | $13.40 | $13.40 | 374,800 | — | — |
| 2021-08-30 | $13.72 | $13.72 | 352,100 | — | — |
| 2021-08-27 | $13.97 | $13.97 | 510,900 | — | — |
| 2021-08-26 | $13.79 | $13.79 | 437,300 | — | — |
| 2021-08-25 | $14.14 | $14.14 | 289,300 | — | — |
| 2021-08-24 | $14.33 | $14.33 | 444,800 | — | — |
| 2021-08-23 | $13.51 | $13.51 | 293,500 | — | — |
| 2021-08-20 | $13.42 | $13.42 | 282,100 | — | — |
| 2021-08-19 | $12.95 | $12.95 | 440,300 | — | — |
| 2021-08-18 | $13.22 | $13.22 | 395,900 | — | — |
| 2021-08-17 | $13.13 | $13.13 | 466,700 | — | — |
| 2021-08-16 | $13.78 | $13.78 | 469,100 | — | — |
| 2021-08-13 | $13.87 | $13.87 | 519,800 | — | — |
| 2021-08-12 | $13.98 | $13.98 | 1,240,200 | — | — |
| 2021-08-11 | $12.80 | $12.80 | 923,800 | — | — |
| 2021-08-10 | $12.81 | $12.81 | 366,800 | — | — |
| 2021-08-09 | $12.42 | $12.42 | 428,200 | — | — |
| 2021-08-06 | $12.63 | $12.63 | 605,800 | — | — |
| 2021-08-05 | $12.16 | $12.16 | 346,300 | — | — |
| 2021-08-04 | $11.52 | $11.52 | 607,700 | — | — |
| 2021-08-03 | $12.56 | $12.56 | 556,500 | — | — |
| 2021-08-02 | $12.58 | $12.58 | 528,100 | — | — |
| 2021-07-30 | $12.62 | $12.62 | 858,900 | — | — |
| 2021-07-29 | $12.36 | $12.36 | 301,300 | — | — |
| 2021-07-28 | $12.23 | $12.23 | 439,300 | — | — |
| 2021-07-27 | $12.19 | $12.19 | 414,900 | — | — |
| 2021-07-26 | $12.79 | $12.79 | 257,400 | — | — |
| 2021-07-23 | $12.53 | $12.53 | 263,300 | — | — |
| 2021-07-22 | $12.41 | $12.41 | 406,200 | — | — |
| 2021-07-21 | $12.76 | $12.76 | 331,000 | — | — |
| 2021-07-20 | $12.27 | $12.27 | 485,200 | — | — |
| 2021-07-19 | $11.69 | $11.69 | 516,200 | — | — |
| 2021-07-16 | $12.00 | $12.00 | 350,400 | — | — |
| 2021-07-15 | $12.32 | $12.32 | 300,600 | — | — |
| 2021-07-14 | $12.65 | $12.65 | 284,400 | — | — |
| 2021-07-13 | $13.00 | $13.00 | 308,700 | — | — |
| 2021-07-12 | $13.29 | $13.29 | 268,200 | — | — |
| 2021-07-09 | $13.42 | $13.42 | 218,900 | — | — |
| 2021-07-08 | $12.80 | $12.80 | 404,700 | — | — |
| 2021-07-07 | $12.81 | $12.81 | 422,500 | — | — |
| 2021-07-06 | $13.41 | $13.41 | 342,000 | — | — |
| 2021-07-02 | $13.62 | $13.62 | 507,900 | — | — |
| 2021-07-01 | $14.50 | $14.50 | 388,300 | — | — |
| 2021-06-30 | $14.28 | $14.28 | 1,134,900 | — | — |
| 2021-06-29 | $13.92 | $13.92 | 460,400 | — | — |
| 2021-06-28 | $13.51 | $13.51 | 493,600 | — | — |
| 2021-06-25 | $13.58 | $13.58 | 912,000 | — | — |
| 2021-06-24 | $13.68 | $13.68 | 349,500 | — | — |
| 2021-06-23 | $13.46 | $13.46 | 405,000 | — | — |
| 2021-06-22 | $13.28 | $13.28 | 403,300 | — | — |
| 2021-06-21 | $13.03 | $13.03 | 508,900 | — | — |
| 2021-06-18 | $12.35 | $12.35 | 2,246,600 | — | — |
| 2021-06-17 | $12.81 | $12.81 | 1,306,200 | — | — |
| 2021-06-16 | $13.62 | $13.62 | 845,100 | — | — |
| 2021-06-15 | $14.02 | $14.02 | 786,100 | — | — |
| 2021-06-14 | $14.44 | $14.44 | 846,100 | — | — |
| 2021-06-11 | $15.62 | $15.62 | 664,000 | — | — |
| 2021-06-10 | $14.74 | $14.74 | 408,200 | — | — |
| 2021-06-09 | $15.19 | $15.19 | 542,700 | — | — |
| 2021-06-08 | $15.79 | $15.79 | 595,400 | — | — |
| 2021-06-07 | $15.36 | $15.36 | 556,200 | — | — |
| 2021-06-04 | $14.15 | $14.15 | 794,500 | — | — |
| 2021-06-03 | $15.21 | $15.21 | 692,600 | — | — |
| 2021-06-02 | $15.79 | $15.79 | 1,128,600 | — | — |
| 2021-06-01 | $14.39 | $14.39 | 515,400 | — | — |
| 2021-05-28 | $14.12 | $14.12 | 895,800 | — | — |
| 2021-05-27 | $15.15 | $15.15 | 2,173,700 | — | — |
| 2021-05-26 | $13.30 | $13.30 | 1,889,900 | — | — |
| 2021-05-25 | $12.02 | $12.02 | 455,200 | — | — |
| 2021-05-24 | $11.99 | $11.99 | 513,200 | — | — |
| 2021-05-21 | $12.11 | $12.11 | 559,800 | — | — |
| 2021-05-20 | $11.85 | $11.85 | 1,331,700 | — | — |
| 2021-05-19 | $13.25 | $13.25 | 534,900 | — | — |
| 2021-05-18 | $13.49 | $13.49 | 988,000 | — | — |
| 2021-05-17 | $13.61 | $13.61 | 1,327,900 | — | — |
| 2021-05-14 | $12.16 | $12.16 | 990,900 | — | — |
| 2021-05-13 | $11.35 | $11.35 | 1,398,000 | — | — |
| 2021-05-12 | $10.04 | $10.04 | 775,900 | — | — |
| 2021-05-11 | $11.27 | $11.27 | 452,400 | — | — |
| 2021-05-10 | $11.52 | $11.52 | 541,800 | — | — |
| 2021-05-07 | $12.25 | $12.25 | 477,100 | — | — |
| 2021-05-06 | $12.06 | $12.06 | 452,700 | — | — |
| 2021-05-05 | $12.19 | $12.19 | 386,700 | — | — |
| 2021-05-04 | $12.38 | $12.38 | 465,900 | — | — |
| 2021-05-03 | $13.12 | $13.12 | 539,100 | — | — |
| 2021-04-30 | $12.90 | $12.90 | 719,900 | — | — |
| 2021-04-29 | $12.71 | $12.71 | 345,700 | — | — |
| 2021-04-28 | $12.59 | $12.59 | 236,700 | — | — |
| 2021-04-27 | $12.58 | $12.58 | 456,300 | — | — |
| 2021-04-26 | $12.30 | $12.30 | 380,000 | — | — |
| 2021-04-23 | $12.63 | $12.63 | 337,500 | — | — |
| 2021-04-22 | $12.35 | $12.35 | 335,700 | — | — |
| 2021-04-21 | $12.36 | $12.36 | 357,900 | — | — |
| 2021-04-20 | $11.80 | $11.80 | 771,000 | — | — |
| 2021-04-19 | $12.64 | $12.64 | 416,300 | — | — |
| 2021-04-16 | $13.22 | $13.22 | 522,600 | — | — |
| 2021-04-15 | $13.25 | $13.25 | 395,100 | — | — |
| 2021-04-14 | $13.42 | $13.42 | 355,600 | — | — |
| 2021-04-13 | $13.62 | $13.62 | 458,700 | — | — |
| 2021-04-12 | $13.78 | $13.78 | 676,100 | — | — |
| 2021-04-09 | $13.00 | $13.00 | 434,300 | — | — |
| 2021-04-08 | $12.76 | $12.76 | 338,000 | — | — |
| 2021-04-07 | $12.41 | $12.41 | 299,500 | — | — |
| 2021-04-06 | $12.86 | $12.86 | 415,700 | — | — |
| 2021-04-05 | $12.70 | $12.70 | 544,300 | — | — |
| 2021-04-01 | $12.48 | $12.48 | 472,900 | — | — |
| 2021-03-31 | $12.40 | $12.40 | 867,200 | — | — |
| 2021-03-30 | $12.48 | $12.48 | 783,900 | — | — |
| 2021-03-29 | $11.99 | $11.99 | 1,262,300 | — | — |
| 2021-03-26 | $13.83 | $13.83 | 1,000,100 | — | — |
| 2021-03-25 | $12.74 | $12.74 | 870,400 | — | — |
| 2021-03-24 | $11.87 | $11.87 | 1,108,900 | — | — |
| 2021-03-23 | $12.29 | $12.29 | 983,900 | — | — |
| 2021-03-22 | $13.36 | $13.36 | 1,094,900 | — | — |
| 2021-03-19 | $14.44 | $14.44 | 1,731,000 | — | — |
| 2021-03-18 | $13.94 | $13.94 | 922,700 | — | — |
| 2021-03-17 | $14.09 | $14.09 | 679,100 | — | — |
| 2021-03-16 | $13.88 | $13.88 | 806,300 | — | — |
| 2021-03-15 | $14.40 | $14.40 | 1,604,400 | — | — |
| 2021-03-12 | $14.51 | $14.51 | 1,483,500 | — | — |
| 2021-03-11 | $15.11 | $15.11 | 4,335,800 | — | — |
| 2021-03-10 | $18.06 | $18.06 | 826,900 | — | — |
| 2021-03-09 | $18.33 | $18.33 | 658,500 | — | — |
| 2021-03-08 | $17.66 | $17.66 | 802,500 | — | — |
| 2021-03-05 | $15.95 | $15.95 | 466,100 | — | — |
| 2021-03-04 | $15.59 | $15.59 | 652,300 | — | — |
| 2021-03-03 | $16.08 | $16.08 | 472,300 | — | — |
| 2021-03-02 | $16.45 | $16.45 | 577,900 | — | — |
| 2021-03-01 | $16.70 | $16.70 | 644,800 | — | — |
| 2021-02-26 | $15.14 | $15.14 | 838,100 | — | — |
| 2021-02-25 | $15.83 | $15.83 | 714,700 | — | — |
| 2021-02-24 | $15.58 | $15.58 | 784,100 | — | — |
| 2021-02-23 | $15.83 | $15.83 | 836,600 | — | — |
| 2021-02-22 | $16.10 | $16.10 | 533,100 | — | — |
| 2021-02-19 | $16.01 | $16.01 | 536,500 | — | — |
| 2021-02-18 | $15.74 | $15.74 | 754,200 | — | — |
| 2021-02-17 | $16.89 | $16.89 | 586,800 | — | — |
| 2021-02-16 | $16.72 | $16.72 | 500,200 | — | — |
| 2021-02-12 | $16.08 | $16.08 | 364,500 | — | — |
| 2021-02-11 | $17.13 | $17.13 | 576,700 | — | — |
| 2021-02-10 | $17.93 | $17.93 | 1,221,400 | — | — |
| 2021-02-09 | $16.25 | $16.25 | 615,800 | — | — |
| 2021-02-08 | $16.43 | $16.43 | 903,800 | — | — |
| 2021-02-05 | $17.26 | $17.26 | 1,265,300 | — | — |
| 2021-02-04 | $15.85 | $15.85 | 911,600 | — | — |
| 2021-02-03 | $15.29 | $15.29 | 1,331,500 | — | — |
| 2021-02-02 | $13.54 | $13.54 | 1,605,200 | — | — |
| 2021-02-01 | $15.21 | $15.21 | 2,322,200 | — | — |
| 2021-01-29 | $14.50 | $14.50 | 2,365,700 | — | — |
| 2021-01-28 | $14.66 | $14.66 | 5,306,100 | — | — |
| 2021-01-27 | $23.66 | $23.66 | 20,207,700 | — | — |
| 2021-01-26 | $12.65 | $12.65 | 1,451,600 | — | — |
| 2021-01-25 | $11.74 | $11.74 | 2,750,800 | — | — |
| 2021-01-22 | $9.87 | $9.87 | 1,176,900 | — | — |
| 2021-01-21 | $9.52 | $9.52 | 1,097,500 | — | — |
| 2021-01-20 | $9.18 | $9.18 | 1,102,900 | — | — |
| 2021-01-19 | $9.11 | $9.11 | 994,600 | — | — |
| 2021-01-15 | $9.83 | $9.83 | 776,400 | — | — |
| 2021-01-14 | $10.30 | $10.30 | 595,500 | — | — |
| 2021-01-13 | $9.96 | $9.96 | 626,300 | — | — |
| 2021-01-12 | $10.59 | $10.59 | 983,500 | — | — |
| 2021-01-11 | $9.81 | $9.81 | 616,300 | — | — |
| 2021-01-08 | $9.81 | $9.81 | 832,000 | — | — |
| 2021-01-07 | $9.77 | $9.77 | 818,300 | — | — |
| 2021-01-06 | $9.74 | $9.74 | 1,353,300 | — | — |
| 2021-01-05 | $9.08 | $9.08 | 851,100 | — | — |
| 2021-01-04 | $8.54 | $8.54 | 847,600 | — | — |