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
- 2001-08-06 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 | $7.07 | $76.26 | 881,800 | — | — |
| 2021-12-30 | $7.05 | $76.04 | 1,277,000 | — | — |
| 2021-12-29 | $6.98 | $75.29 | 1,577,400 | — | — |
| 2021-12-28 | $7.18 | $77.44 | 1,613,400 | — | — |
| 2021-12-27 | $7.06 | $76.15 | 1,627,500 | — | — |
| 2021-12-23 | $7.08 | $76.36 | 1,644,800 | — | — |
| 2021-12-22 | $7.11 | $76.69 | 1,776,100 | — | — |
| 2021-12-21 | $6.83 | $73.67 | 1,041,500 | — | — |
| 2021-12-20 | $6.82 | $73.56 | 1,443,800 | — | — |
| 2021-12-17 | $6.69 | $72.16 | 1,946,700 | — | — |
| 2021-12-16 | $6.72 | $72.48 | 1,570,100 | — | — |
| 2021-12-15 | $6.62 | $71.40 | 1,325,000 | — | — |
| 2021-12-14 | $6.61 | $71.30 | 1,328,500 | — | — |
| 2021-12-13 | $6.85 | $73.88 | 1,325,800 | — | — |
| 2021-12-10 | $7.12 | $76.80 | 1,568,100 | — | — |
| 2021-12-09 | $7.10 | $76.58 | 1,701,500 | — | — |
| 2021-12-08 | $7.41 | $79.92 | 1,161,300 | — | — |
| 2021-12-07 | $7.26 | $78.31 | 2,296,400 | — | — |
| 2021-12-06 | $6.89 | $74.32 | 1,216,400 | — | — |
| 2021-12-03 | $6.61 | $71.30 | 1,280,900 | — | — |
| 2021-12-02 | $6.84 | $73.78 | 2,095,500 | — | — |
| 2021-12-01 | $6.41 | $69.14 | 2,386,000 | — | — |
| 2021-11-30 | $6.85 | $73.88 | 2,565,900 | — | — |
| 2021-11-29 | $6.63 | $71.51 | 2,185,300 | — | — |
| 2021-11-26 | $6.80 | $73.34 | 1,678,400 | — | — |
| 2021-11-24 | $7.21 | $77.77 | 1,097,400 | — | — |
| 2021-11-23 | $7.03 | $75.83 | 1,902,100 | — | — |
| 2021-11-22 | $7.11 | $76.69 | 1,441,800 | — | — |
| 2021-11-19 | $7.25 | $78.20 | 1,724,000 | — | — |
| 2021-11-18 | $7.45 | $80.36 | 1,194,300 | — | — |
| 2021-11-17 | $7.60 | $81.97 | 982,400 | — | — |
| 2021-11-16 | $7.72 | $83.27 | 1,543,700 | — | — |
| 2021-11-15 | $7.99 | $86.18 | 1,558,500 | — | — |
| 2021-11-12 | $8.41 | $90.71 | 795,800 | — | — |
| 2021-11-11 | $8.47 | $91.36 | 947,300 | — | — |
| 2021-11-10 | $8.28 | $89.31 | 932,300 | — | — |
| 2021-11-09 | $8.46 | $91.25 | 1,119,900 | — | — |
| 2021-11-08 | $8.49 | $91.57 | 1,619,600 | — | — |
| 2021-11-05 | $8.62 | $92.98 | 1,268,600 | — | — |
| 2021-11-04 | $8.98 | $96.86 | 1,391,400 | — | — |
| 2021-11-03 | $9.07 | $97.83 | 1,614,200 | — | — |
| 2021-11-02 | $8.95 | $96.53 | 1,614,200 | — | — |
| 2021-11-01 | $9.13 | $98.48 | 1,394,200 | — | — |
| 2021-10-29 | $8.81 | $95.02 | 1,107,000 | — | — |
| 2021-10-28 | $8.95 | $96.53 | 945,600 | — | — |
| 2021-10-27 | $9.00 | $97.07 | 2,810,000 | — | — |
| 2021-10-26 | $9.13 | $98.48 | 1,889,200 | — | — |
| 2021-10-25 | $9.32 | $100.53 | 1,909,600 | — | — |
| 2021-10-22 | $9.27 | $99.99 | 1,575,100 | — | — |
| 2021-10-21 | $9.21 | $99.34 | 1,774,000 | — | — |
| 2021-10-20 | $9.49 | $102.36 | 2,026,400 | — | — |
| 2021-10-19 | $9.64 | $103.98 | 3,649,100 | — | — |
| 2021-10-18 | $9.18 | $99.02 | 1,680,800 | — | — |
| 2021-10-15 | $9.02 | $97.29 | 1,616,700 | — | — |
| 2021-10-14 | $8.85 | $95.46 | 2,385,500 | — | — |
| 2021-10-13 | $8.65 | $93.30 | 1,347,000 | — | — |
| 2021-10-12 | $8.96 | $96.64 | 1,600,500 | — | — |
| 2021-10-11 | $9.05 | $97.61 | 1,922,700 | — | — |
| 2021-10-08 | $8.84 | $95.35 | 2,246,300 | — | — |
| 2021-10-07 | $9.10 | $98.15 | 1,678,100 | — | — |
| 2021-10-06 | $9.16 | $98.80 | 1,701,700 | — | — |
| 2021-10-05 | $9.31 | $100.42 | 2,020,800 | — | — |
| 2021-10-04 | $9.20 | $99.23 | 2,638,200 | — | — |
| 2021-10-01 | $9.65 | $104.08 | 4,006,500 | — | — |
| 2021-09-30 | $9.37 | $101.06 | 2,754,100 | — | — |
| 2021-09-29 | $9.03 | $97.40 | 2,271,000 | — | — |
| 2021-09-28 | $8.77 | $94.59 | 2,063,200 | — | — |
| 2021-09-27 | $8.88 | $95.78 | 4,078,200 | — | — |
| 2021-09-24 | $8.45 | $91.14 | 2,167,100 | — | — |
| 2021-09-23 | $8.10 | $87.37 | 1,463,300 | — | — |
| 2021-09-22 | $8.18 | $88.23 | 2,939,400 | — | — |
| 2021-09-21 | $7.76 | $83.70 | 1,846,100 | — | — |
| 2021-09-20 | $7.38 | $79.60 | 2,025,800 | — | — |
| 2021-09-17 | $7.95 | $85.75 | 2,765,100 | — | — |
| 2021-09-16 | $7.93 | $85.53 | 1,916,900 | — | — |
| 2021-09-15 | $7.91 | $85.32 | 1,835,400 | — | — |
| 2021-09-14 | $7.72 | $83.27 | 2,479,100 | — | — |
| 2021-09-13 | $7.77 | $83.81 | 1,170,700 | — | — |
| 2021-09-10 | $7.80 | $84.13 | 1,332,600 | — | — |
| 2021-09-09 | $8.04 | $86.72 | 2,420,000 | — | — |
| 2021-09-08 | $7.74 | $83.48 | 1,216,200 | — | — |
| 2021-09-07 | $7.89 | $85.10 | 1,581,200 | — | — |
| 2021-09-03 | $7.67 | $82.73 | 1,019,700 | — | — |
| 2021-09-02 | $7.77 | $83.81 | 1,945,400 | — | — |
| 2021-09-01 | $7.62 | $82.19 | 1,625,000 | — | — |
| 2021-08-31 | $7.22 | $77.87 | 1,698,000 | — | — |
| 2021-08-30 | $7.28 | $78.52 | 1,624,900 | — | — |
| 2021-08-27 | $7.37 | $79.49 | 1,966,700 | — | — |
| 2021-08-26 | $7.61 | $82.08 | 1,223,500 | — | — |
| 2021-08-25 | $7.51 | $81.00 | 624,700 | — | — |
| 2021-08-24 | $7.53 | $81.22 | 1,181,000 | — | — |
| 2021-08-23 | $7.44 | $80.25 | 982,900 | — | — |
| 2021-08-20 | $7.24 | $78.09 | 1,347,500 | — | — |
| 2021-08-19 | $7.28 | $78.52 | 1,979,300 | — | — |
| 2021-08-18 | $7.53 | $81.22 | 826,200 | — | — |
| 2021-08-17 | $7.49 | $80.79 | 984,600 | — | — |
| 2021-08-16 | $7.40 | $79.82 | 612,200 | — | — |
| 2021-08-13 | $7.40 | $79.82 | 610,000 | — | — |
| 2021-08-12 | $7.49 | $80.79 | 785,100 | — | — |
| 2021-08-11 | $7.65 | $82.51 | 1,234,300 | — | — |
| 2021-08-10 | $7.25 | $78.20 | 973,800 | — | — |
| 2021-08-09 | $7.25 | $78.20 | 1,176,800 | — | — |
| 2021-08-06 | $7.58 | $81.76 | 587,300 | — | — |
| 2021-08-05 | $7.49 | $80.79 | 878,800 | — | — |
| 2021-08-04 | $7.59 | $81.87 | 997,600 | — | — |
| 2021-08-03 | $7.84 | $84.56 | 787,700 | — | — |
| 2021-08-02 | $7.92 | $85.43 | 706,300 | — | — |
| 2021-07-30 | $7.96 | $85.86 | 699,000 | — | — |
| 2021-07-29 | $7.98 | $86.07 | 849,300 | — | — |
| 2021-07-28 | $7.96 | $85.86 | 806,500 | — | — |
| 2021-07-27 | $7.90 | $85.21 | 1,347,500 | — | — |
| 2021-07-26 | $8.14 | $87.80 | 969,200 | — | — |
| 2021-07-23 | $8.03 | $86.61 | 907,300 | — | — |
| 2021-07-22 | $8.04 | $86.72 | 1,183,200 | — | — |
| 2021-07-21 | $8.26 | $89.09 | 874,800 | — | — |
| 2021-07-20 | $7.83 | $84.45 | 1,743,700 | — | — |
| 2021-07-19 | $7.73 | $83.38 | 1,977,800 | — | — |
| 2021-07-16 | $7.93 | $85.53 | 1,355,400 | — | — |
| 2021-07-15 | $8.15 | $87.91 | 1,216,000 | — | — |
| 2021-07-14 | $8.34 | $89.96 | 1,477,200 | — | — |
| 2021-07-13 | $8.17 | $88.12 | 1,611,100 | — | — |
| 2021-07-12 | $8.60 | $92.76 | 773,300 | — | — |
| 2021-07-09 | $8.68 | $93.62 | 731,300 | — | — |
| 2021-07-08 | $8.56 | $92.33 | 1,349,200 | — | — |
| 2021-07-07 | $8.75 | $94.38 | 1,587,100 | — | — |
| 2021-07-06 | $8.87 | $95.67 | 1,575,400 | — | — |
| 2021-07-02 | $8.93 | $96.32 | 1,594,800 | — | — |
| 2021-07-01 | $8.70 | $93.84 | 1,902,500 | — | — |
| 2021-06-30 | $9.00 | $97.07 | 2,262,600 | — | — |
| 2021-06-29 | $8.59 | $92.65 | 1,192,900 | — | — |
| 2021-06-28 | $8.60 | $92.76 | 1,316,800 | — | — |
| 2021-06-25 | $8.84 | $95.35 | 1,657,400 | — | — |
| 2021-06-24 | $8.80 | $94.92 | 678,500 | — | — |
| 2021-06-23 | $8.70 | $93.84 | 1,193,300 | — | — |
| 2021-06-22 | $8.55 | $92.22 | 689,900 | — | — |
| 2021-06-21 | $8.51 | $91.79 | 964,700 | — | — |
| 2021-06-18 | $8.18 | $88.23 | 1,340,900 | — | — |
| 2021-06-17 | $8.49 | $91.57 | 1,428,800 | — | — |
| 2021-06-16 | $8.75 | $94.38 | 1,185,200 | — | — |
| 2021-06-15 | $8.68 | $93.62 | 882,800 | — | — |
| 2021-06-14 | $8.73 | $94.16 | 950,100 | — | — |
| 2021-06-11 | $8.87 | $95.67 | 1,211,900 | — | — |
| 2021-06-10 | $8.79 | $94.81 | 1,389,000 | — | — |
| 2021-06-09 | $8.54 | $92.11 | 1,310,200 | — | — |
| 2021-06-08 | $8.56 | $92.33 | 786,500 | — | — |
| 2021-06-07 | $8.59 | $92.65 | 1,301,600 | — | — |
| 2021-06-04 | $8.38 | $90.39 | 1,150,500 | — | — |
| 2021-06-03 | $8.43 | $90.93 | 1,199,100 | — | — |
| 2021-06-02 | $8.60 | $92.76 | 1,608,400 | — | — |
| 2021-06-01 | $8.76 | $94.49 | 2,257,300 | — | — |
| 2021-05-28 | $8.52 | $91.90 | 1,408,600 | — | — |
| 2021-05-27 | $8.25 | $88.98 | 2,208,400 | — | — |
| 2021-05-26 | $8.51 | $91.79 | 2,073,400 | — | — |
| 2021-05-25 | $8.68 | $93.62 | 2,657,700 | — | — |
| 2021-05-24 | $8.90 | $96.00 | 1,788,900 | — | — |
| 2021-05-21 | $8.90 | $96.00 | 2,977,800 | — | — |
| 2021-05-20 | $8.55 | $92.22 | 2,164,200 | — | — |
| 2021-05-19 | $8.30 | $89.52 | 2,953,800 | — | — |
| 2021-05-18 | $8.08 | $87.15 | 1,618,200 | — | — |
| 2021-05-17 | $7.91 | $85.32 | 1,072,500 | — | — |
| 2021-05-14 | $7.89 | $85.10 | 1,092,200 | — | — |
| 2021-05-13 | $7.88 | $84.99 | 1,278,500 | — | — |
| 2021-05-12 | $7.85 | $84.67 | 1,507,900 | — | — |
| 2021-05-11 | $7.93 | $85.53 | 1,673,100 | — | — |
| 2021-05-10 | $8.04 | $86.72 | 1,973,400 | — | — |
| 2021-05-07 | $7.96 | $85.86 | 1,895,200 | — | — |
| 2021-05-06 | $7.81 | $84.24 | 1,048,200 | — | — |
| 2021-05-05 | $7.86 | $84.78 | 1,480,600 | — | — |
| 2021-05-04 | $7.74 | $83.48 | 1,458,600 | — | — |
| 2021-05-03 | $7.96 | $85.86 | 2,250,300 | — | — |
| 2021-04-30 | $7.64 | $82.40 | 1,260,600 | — | — |
| 2021-04-29 | $7.70 | $83.05 | 1,739,400 | — | — |
| 2021-04-28 | $7.48 | $80.68 | 2,180,700 | — | — |
| 2021-04-27 | $7.23 | $77.98 | 1,476,000 | — | — |
| 2021-04-26 | $7.35 | $79.28 | 1,092,400 | — | — |
| 2021-04-23 | $7.40 | $79.82 | 1,080,900 | — | — |
| 2021-04-22 | $7.35 | $79.28 | 1,287,800 | — | — |
| 2021-04-21 | $7.46 | $80.46 | 1,192,700 | — | — |
| 2021-04-20 | $7.26 | $78.31 | 1,568,000 | — | — |
| 2021-04-19 | $7.42 | $80.03 | 2,169,300 | — | — |
| 2021-04-16 | $7.04 | $75.93 | 1,082,900 | — | — |
| 2021-04-15 | $6.99 | $75.39 | 1,984,700 | — | — |
| 2021-04-14 | $6.93 | $74.75 | 1,362,100 | — | — |
| 2021-04-13 | $6.67 | $71.94 | 2,579,400 | — | — |
| 2021-04-12 | $6.77 | $73.02 | 4,323,000 | — | — |
| 2021-04-09 | $7.37 | $79.49 | 1,228,800 | — | — |
| 2021-04-08 | $7.59 | $81.87 | 1,122,400 | — | — |
| 2021-04-07 | $7.66 | $82.62 | 1,433,300 | — | — |
| 2021-04-06 | $7.49 | $80.79 | 1,685,200 | — | — |
| 2021-04-05 | $7.39 | $79.71 | 1,653,900 | — | — |
| 2021-04-01 | $7.35 | $79.28 | 1,990,300 | — | — |
| 2021-03-31 | $7.15 | $77.12 | 1,300,000 | — | — |
| 2021-03-30 | $7.12 | $76.80 | 2,488,100 | — | — |
| 2021-03-29 | $7.29 | $78.63 | 4,138,900 | — | — |
| 2021-03-26 | $8.09 | $87.26 | 4,174,000 | — | — |
| 2021-03-25 | $7.63 | $82.30 | 1,882,100 | — | — |
| 2021-03-24 | $7.44 | $80.25 | 2,033,500 | — | — |
| 2021-03-23 | $7.27 | $78.41 | 2,240,000 | — | — |
| 2021-03-22 | $7.78 | $83.91 | 1,415,900 | — | — |
| 2021-03-19 | $7.80 | $84.13 | 2,473,800 | — | — |
| 2021-03-18 | $7.80 | $84.13 | 2,858,000 | — | — |
| 2021-03-17 | $7.79 | $84.02 | 1,853,600 | — | — |
| 2021-03-16 | $7.75 | $83.59 | 2,013,200 | — | — |
| 2021-03-15 | $8.04 | $86.72 | 3,262,700 | — | — |
| 2021-03-12 | $7.69 | $82.94 | 1,722,700 | — | — |
| 2021-03-11 | $7.75 | $83.59 | 2,619,600 | — | — |
| 2021-03-10 | $7.42 | $80.03 | 2,442,200 | — | — |
| 2021-03-09 | $7.04 | $75.93 | 1,647,700 | — | — |
| 2021-03-08 | $7.08 | $76.36 | 1,885,100 | — | — |
| 2021-03-05 | $7.08 | $76.36 | 2,507,200 | — | — |
| 2021-03-04 | $7.10 | $76.58 | 2,840,000 | — | — |
| 2021-03-03 | $7.36 | $79.38 | 2,264,900 | — | — |
| 2021-03-02 | $7.13 | $76.90 | 1,283,500 | — | — |
| 2021-03-01 | $6.97 | $75.18 | 1,295,800 | — | — |
| 2021-02-26 | $6.77 | $73.02 | 1,844,200 | — | — |
| 2021-02-25 | $7.09 | $76.47 | 1,910,800 | — | — |
| 2021-02-24 | $6.98 | $75.29 | 2,028,800 | — | — |
| 2021-02-23 | $6.95 | $74.96 | 2,322,600 | — | — |
| 2021-02-22 | $7.14 | $77.01 | 2,298,000 | — | — |
| 2021-02-19 | $7.38 | $79.60 | 2,721,400 | — | — |
| 2021-02-18 | $7.21 | $77.77 | 2,330,100 | — | — |
| 2021-02-17 | $7.54 | $81.33 | 2,627,300 | — | — |
| 2021-02-16 | $7.61 | $82.08 | 5,396,200 | — | — |
| 2021-02-12 | $7.13 | $76.90 | 3,495,400 | — | — |
| 2021-02-11 | $6.76 | $72.91 | 1,765,400 | — | — |
| 2021-02-10 | $6.88 | $74.21 | 2,654,000 | — | — |
| 2021-02-09 | $6.64 | $71.62 | 2,634,300 | — | — |
| 2021-02-08 | $6.67 | $71.94 | 2,328,800 | — | — |
| 2021-02-05 | $6.49 | $70.00 | 2,755,100 | — | — |
| 2021-02-04 | $6.20 | $66.87 | 1,592,200 | — | — |
| 2021-02-03 | $6.22 | $67.09 | 2,547,900 | — | — |
| 2021-02-02 | $6.05 | $65.26 | 1,247,100 | — | — |
| 2021-02-01 | $5.98 | $64.50 | 1,374,800 | — | — |
| 2021-01-29 | $5.90 | $63.64 | 2,997,900 | — | — |
| 2021-01-28 | $5.81 | $62.67 | 2,493,300 | — | — |
| 2021-01-27 | $5.91 | $63.75 | 2,348,200 | — | — |
| 2021-01-26 | $6.05 | $65.26 | 2,017,400 | — | — |
| 2021-01-25 | $6.06 | $65.36 | 2,977,000 | — | — |
| 2021-01-22 | $6.18 | $66.66 | 1,330,100 | — | — |
| 2021-01-21 | $6.18 | $66.66 | 1,484,700 | — | — |
| 2021-01-20 | $6.17 | $66.55 | 1,762,800 | — | — |
| 2021-01-19 | $6.20 | $66.87 | 2,862,900 | — | — |
| 2021-01-15 | $6.29 | $67.84 | 2,108,400 | — | — |
| 2021-01-14 | $6.59 | $71.08 | 1,681,100 | — | — |
| 2021-01-13 | $6.50 | $70.11 | 1,460,300 | — | — |
| 2021-01-12 | $6.61 | $71.30 | 2,004,500 | — | — |
| 2021-01-11 | $6.37 | $68.71 | 1,735,500 | — | — |
| 2021-01-08 | $6.60 | $71.19 | 1,983,200 | — | — |
| 2021-01-07 | $6.40 | $69.03 | 1,472,500 | — | — |
| 2021-01-06 | $6.34 | $68.38 | 2,160,500 | — | — |
| 2021-01-05 | $6.52 | $70.32 | 2,400,600 | — | — |
| 2021-01-04 | $6.40 | $69.03 | 2,221,300 | — | — |