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
- 1996-11-27 to 2026-09-09
- 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 | $10.71 | $87.51 | 204,400 | — | — |
| 2021-12-30 | $10.60 | $86.61 | 213,800 | — | — |
| 2021-12-29 | $10.67 | $87.18 | 584,300 | — | — |
| 2021-12-28 | $10.65 | $87.02 | 318,900 | — | — |
| 2021-12-27 | $10.79 | $88.16 | 369,400 | — | — |
| 2021-12-23 | $10.51 | $85.87 | 418,900 | — | — |
| 2021-12-22 | $10.34 | $84.48 | 468,300 | — | — |
| 2021-12-21 | $10.02 | $81.87 | 534,000 | — | — |
| 2021-12-20 | $9.78 | $79.91 | 528,100 | — | — |
| 2021-12-17 | $10.09 | $82.44 | 1,317,400 | — | — |
| 2021-12-16 | $10.33 | $84.40 | 676,600 | — | — |
| 2021-12-15 | $9.92 | $81.05 | 727,400 | — | — |
| 2021-12-14 | $9.60 | $78.44 | 432,400 | — | — |
| 2021-12-13 | $10.09 | $82.44 | 654,500 | — | — |
| 2021-12-10 | $10.33 | $84.40 | 502,000 | — | — |
| 2021-12-09 | $10.72 | $87.59 | 481,200 | — | — |
| 2021-12-08 | $10.85 | $88.65 | 477,300 | — | — |
| 2021-12-07 | $10.66 | $87.10 | 646,400 | — | — |
| 2021-12-06 | $10.56 | $86.28 | 559,500 | — | — |
| 2021-12-03 | $10.75 | $87.83 | 387,000 | — | — |
| 2021-12-02 | $10.72 | $87.59 | 629,400 | — | — |
| 2021-12-01 | $10.10 | $82.52 | 816,500 | — | — |
| 2021-11-30 | $10.09 | $82.44 | 2,522,800 | — | — |
| 2021-11-29 | $10.54 | $86.12 | 1,468,900 | — | — |
| 2021-11-26 | $11.18 | $91.35 | 486,800 | — | — |
| 2021-11-24 | $11.47 | $93.71 | 979,600 | — | — |
| 2021-11-23 | $12.02 | $98.21 | 374,500 | — | — |
| 2021-11-22 | $11.88 | $97.06 | 511,800 | — | — |
| 2021-11-19 | $12.03 | $98.29 | 665,000 | — | — |
| 2021-11-18 | $12.44 | $101.64 | 460,800 | — | — |
| 2021-11-17 | $12.37 | $101.07 | 489,300 | — | — |
| 2021-11-16 | $12.74 | $104.09 | 725,800 | — | — |
| 2021-11-15 | $12.58 | $102.78 | 774,300 | — | — |
| 2021-11-12 | $13.03 | $106.46 | 296,100 | — | — |
| 2021-11-11 | $12.96 | $105.89 | 432,000 | — | — |
| 2021-11-10 | $12.86 | $105.07 | 932,700 | — | — |
| 2021-11-09 | $13.17 | $107.60 | 2,291,900 | — | — |
| 2021-11-08 | $12.36 | $100.99 | 904,800 | — | — |
| 2021-11-05 | $11.50 | $93.96 | 344,500 | — | — |
| 2021-11-04 | $11.35 | $92.73 | 1,828,300 | — | — |
| 2021-11-03 | $10.83 | $88.49 | 1,053,200 | — | — |
| 2021-11-02 | $10.80 | $88.24 | 1,614,400 | — | — |
| 2021-11-01 | $11.13 | $90.94 | 846,600 | — | — |
| 2021-10-29 | $10.90 | $89.06 | 1,634,400 | — | — |
| 2021-10-28 | $11.24 | $91.84 | 2,828,300 | — | — |
| 2021-10-27 | $11.31 | $91.18 | 970,500 | — | — |
| 2021-10-26 | $11.52 | $92.88 | 2,161,500 | — | — |
| 2021-10-25 | $11.35 | $91.50 | 1,724,400 | — | — |
| 2021-10-22 | $11.06 | $89.17 | 875,900 | — | — |
| 2021-10-21 | $11.10 | $89.49 | 777,700 | — | — |
| 2021-10-20 | $11.01 | $88.76 | 907,600 | — | — |
| 2021-10-19 | $10.85 | $87.47 | 1,057,100 | — | — |
| 2021-10-18 | $11.16 | $89.97 | 978,100 | — | — |
| 2021-10-15 | $11.58 | $93.36 | 612,400 | — | — |
| 2021-10-14 | $11.60 | $93.52 | 929,900 | — | — |
| 2021-10-13 | $11.40 | $91.91 | 1,119,200 | — | — |
| 2021-10-12 | $11.62 | $93.68 | 1,783,500 | — | — |
| 2021-10-11 | $11.71 | $94.41 | 1,069,000 | — | — |
| 2021-10-08 | $11.40 | $91.91 | 1,983,000 | — | — |
| 2021-10-07 | $10.95 | $88.28 | 1,436,300 | — | — |
| 2021-10-06 | $10.59 | $85.38 | 624,400 | — | — |
| 2021-10-05 | $10.98 | $88.52 | 1,492,900 | — | — |
| 2021-10-04 | $10.71 | $86.34 | 1,436,300 | — | — |
| 2021-10-01 | $10.13 | $81.67 | 1,582,000 | — | — |
| 2021-09-30 | $9.97 | $80.38 | 3,803,500 | — | — |
| 2021-09-29 | $9.66 | $77.88 | 784,200 | — | — |
| 2021-09-28 | $9.42 | $75.94 | 1,045,700 | — | — |
| 2021-09-27 | $9.41 | $75.86 | 1,432,500 | — | — |
| 2021-09-24 | $8.73 | $70.38 | 613,100 | — | — |
| 2021-09-23 | $8.95 | $72.16 | 826,400 | — | — |
| 2021-09-22 | $8.86 | $71.43 | 1,260,600 | — | — |
| 2021-09-21 | $8.48 | $68.37 | 797,500 | — | — |
| 2021-09-20 | $8.15 | $65.71 | 2,019,500 | — | — |
| 2021-09-17 | $8.60 | $69.33 | 1,981,000 | — | — |
| 2021-09-16 | $8.84 | $71.27 | 1,223,500 | — | — |
| 2021-09-15 | $8.32 | $67.08 | 684,600 | — | — |
| 2021-09-14 | $8.24 | $66.43 | 595,100 | — | — |
| 2021-09-13 | $8.35 | $67.32 | 617,900 | — | — |
| 2021-09-10 | $7.95 | $64.09 | 494,900 | — | — |
| 2021-09-09 | $7.99 | $64.42 | 643,300 | — | — |
| 2021-09-08 | $7.99 | $64.42 | 384,700 | — | — |
| 2021-09-07 | $7.98 | $64.34 | 305,900 | — | — |
| 2021-09-03 | $8.11 | $65.38 | 292,300 | — | — |
| 2021-09-02 | $8.27 | $66.67 | 597,800 | — | — |
| 2021-09-01 | $7.96 | $64.17 | 373,300 | — | — |
| 2021-08-31 | $7.89 | $63.61 | 891,500 | — | — |
| 2021-08-30 | $7.97 | $64.25 | 659,600 | — | — |
| 2021-08-27 | $8.27 | $66.67 | 620,800 | — | — |
| 2021-08-26 | $8.00 | $64.50 | 851,600 | — | — |
| 2021-08-25 | $8.54 | $68.85 | 902,700 | — | — |
| 2021-08-24 | $8.18 | $65.95 | 738,000 | — | — |
| 2021-08-23 | $7.91 | $63.77 | 789,400 | — | — |
| 2021-08-20 | $7.88 | $63.53 | 486,700 | — | — |
| 2021-08-19 | $7.68 | $61.92 | 838,500 | — | — |
| 2021-08-18 | $7.93 | $63.93 | 820,000 | — | — |
| 2021-08-17 | $8.26 | $66.59 | 354,700 | — | — |
| 2021-08-16 | $8.27 | $66.67 | 1,035,400 | — | — |
| 2021-08-13 | $8.45 | $68.12 | 567,700 | — | — |
| 2021-08-12 | $8.66 | $69.82 | 439,100 | — | — |
| 2021-08-11 | $8.53 | $68.77 | 397,500 | — | — |
| 2021-08-10 | $8.36 | $67.40 | 927,300 | — | — |
| 2021-08-09 | $8.16 | $65.79 | 1,593,400 | — | — |
| 2021-08-06 | $8.34 | $67.24 | 1,473,900 | — | — |
| 2021-08-05 | $8.81 | $71.03 | 1,055,100 | — | — |
| 2021-08-04 | $8.89 | $71.67 | 2,524,100 | — | — |
| 2021-08-03 | $10.10 | $81.43 | 761,400 | — | — |
| 2021-08-02 | $9.99 | $80.54 | 544,200 | — | — |
| 2021-07-30 | $10.02 | $80.78 | 193,000 | — | — |
| 2021-07-29 | $10.30 | $83.04 | 340,000 | — | — |
| 2021-07-28 | $10.08 | $80.06 | 775,100 | — | — |
| 2021-07-27 | $9.95 | $79.02 | 600,400 | — | — |
| 2021-07-26 | $10.47 | $83.15 | 326,200 | — | — |
| 2021-07-23 | $10.04 | $79.74 | 736,300 | — | — |
| 2021-07-22 | $9.87 | $78.39 | 551,100 | — | — |
| 2021-07-21 | $9.86 | $78.31 | 847,500 | — | — |
| 2021-07-20 | $9.90 | $78.63 | 468,800 | — | — |
| 2021-07-19 | $9.60 | $76.24 | 1,074,000 | — | — |
| 2021-07-16 | $10.43 | $82.84 | 808,200 | — | — |
| 2021-07-15 | $10.69 | $84.90 | 503,700 | — | — |
| 2021-07-14 | $10.79 | $85.70 | 531,700 | — | — |
| 2021-07-13 | $10.96 | $87.05 | 453,300 | — | — |
| 2021-07-12 | $11.25 | $89.35 | 353,000 | — | — |
| 2021-07-09 | $11.30 | $89.75 | 320,400 | — | — |
| 2021-07-08 | $10.91 | $86.65 | 359,000 | — | — |
| 2021-07-07 | $11.17 | $88.71 | 356,100 | — | — |
| 2021-07-06 | $11.41 | $90.62 | 508,200 | — | — |
| 2021-07-02 | $11.98 | $95.15 | 268,200 | — | — |
| 2021-07-01 | $11.84 | $94.03 | 545,700 | — | — |
| 2021-06-30 | $11.61 | $92.21 | 358,400 | — | — |
| 2021-06-29 | $10.98 | $87.20 | 187,700 | — | — |
| 2021-06-28 | $11.03 | $87.60 | 620,400 | — | — |
| 2021-06-25 | $11.24 | $89.27 | 703,100 | — | — |
| 2021-06-24 | $11.35 | $90.14 | 329,300 | — | — |
| 2021-06-23 | $11.23 | $89.19 | 520,400 | — | — |
| 2021-06-22 | $11.21 | $89.03 | 771,000 | — | — |
| 2021-06-21 | $11.19 | $88.87 | 826,200 | — | — |
| 2021-06-18 | $10.79 | $85.70 | 2,263,400 | — | — |
| 2021-06-17 | $11.19 | $88.87 | 1,018,700 | — | — |
| 2021-06-16 | $11.80 | $93.72 | 812,100 | — | — |
| 2021-06-15 | $11.93 | $94.75 | 1,529,200 | — | — |
| 2021-06-14 | $12.23 | $97.13 | 1,698,500 | — | — |
| 2021-06-11 | $12.49 | $99.20 | 1,259,700 | — | — |
| 2021-06-10 | $12.36 | $98.16 | 1,019,800 | — | — |
| 2021-06-09 | $11.69 | $92.84 | 867,200 | — | — |
| 2021-06-08 | $11.64 | $92.45 | 1,186,700 | — | — |
| 2021-06-07 | $11.19 | $88.87 | 909,700 | — | — |
| 2021-06-04 | $10.38 | $82.44 | 483,800 | — | — |
| 2021-06-03 | $10.45 | $82.99 | 580,300 | — | — |
| 2021-06-02 | $10.34 | $82.12 | 996,100 | — | — |
| 2021-06-01 | $9.92 | $78.79 | 868,900 | — | — |
| 2021-05-28 | $9.34 | $74.18 | 1,020,500 | — | — |
| 2021-05-27 | $9.42 | $74.81 | 336,800 | — | — |
| 2021-05-26 | $9.50 | $75.45 | 490,900 | — | — |
| 2021-05-25 | $9.40 | $74.66 | 521,200 | — | — |
| 2021-05-24 | $9.67 | $76.80 | 575,100 | — | — |
| 2021-05-21 | $9.81 | $77.91 | 433,500 | — | — |
| 2021-05-20 | $9.47 | $75.21 | 466,300 | — | — |
| 2021-05-19 | $9.34 | $74.18 | 667,300 | — | — |
| 2021-05-18 | $9.61 | $76.32 | 536,300 | — | — |
| 2021-05-17 | $9.64 | $76.56 | 775,500 | — | — |
| 2021-05-14 | $9.53 | $75.69 | 1,873,500 | — | — |
| 2021-05-13 | $9.51 | $75.53 | 629,200 | — | — |
| 2021-05-12 | $9.53 | $75.69 | 649,000 | — | — |
| 2021-05-11 | $9.88 | $78.47 | 544,100 | — | — |
| 2021-05-10 | $9.62 | $76.40 | 1,590,000 | — | — |
| 2021-05-07 | $9.38 | $74.50 | 485,500 | — | — |
| 2021-05-06 | $9.36 | $74.34 | 612,400 | — | — |
| 2021-05-05 | $9.38 | $74.50 | 850,700 | — | — |
| 2021-05-04 | $9.28 | $73.70 | 420,100 | — | — |
| 2021-05-03 | $9.37 | $74.42 | 697,900 | — | — |
| 2021-04-30 | $9.19 | $72.99 | 664,800 | — | — |
| 2021-04-29 | $9.68 | $76.88 | 486,600 | — | — |
| 2021-04-28 | $9.65 | $75.45 | 476,100 | — | — |
| 2021-04-27 | $9.48 | $74.12 | 497,900 | — | — |
| 2021-04-26 | $9.45 | $73.89 | 261,500 | — | — |
| 2021-04-23 | $9.36 | $73.18 | 736,000 | — | — |
| 2021-04-22 | $9.30 | $72.71 | 384,200 | — | — |
| 2021-04-21 | $9.40 | $73.50 | 516,900 | — | — |
| 2021-04-20 | $9.10 | $71.15 | 702,500 | — | — |
| 2021-04-19 | $9.28 | $72.56 | 346,800 | — | — |
| 2021-04-16 | $9.32 | $72.87 | 429,600 | — | — |
| 2021-04-15 | $9.54 | $74.59 | 422,800 | — | — |
| 2021-04-14 | $9.40 | $73.50 | 591,600 | — | — |
| 2021-04-13 | $9.20 | $71.93 | 329,300 | — | — |
| 2021-04-12 | $9.32 | $72.87 | 730,600 | — | — |
| 2021-04-09 | $9.33 | $72.95 | 794,800 | — | — |
| 2021-04-08 | $9.75 | $76.23 | 262,800 | — | — |
| 2021-04-07 | $9.64 | $75.37 | 737,000 | — | — |
| 2021-04-06 | $9.52 | $74.43 | 718,500 | — | — |
| 2021-04-05 | $9.35 | $73.10 | 559,500 | — | — |
| 2021-04-01 | $9.40 | $73.50 | 457,600 | — | — |
| 2021-03-31 | $9.34 | $73.03 | 1,135,800 | — | — |
| 2021-03-30 | $8.94 | $69.90 | 208,800 | — | — |
| 2021-03-29 | $9.04 | $70.68 | 499,800 | — | — |
| 2021-03-26 | $9.02 | $70.52 | 529,800 | — | — |
| 2021-03-25 | $8.77 | $68.57 | 626,900 | — | — |
| 2021-03-24 | $8.38 | $65.52 | 577,900 | — | — |
| 2021-03-23 | $8.40 | $65.68 | 901,300 | — | — |
| 2021-03-22 | $9.01 | $70.45 | 724,700 | — | — |
| 2021-03-19 | $9.24 | $72.24 | 1,752,700 | — | — |
| 2021-03-18 | $9.41 | $73.57 | 1,020,500 | — | — |
| 2021-03-17 | $10.24 | $80.06 | 2,015,800 | — | — |
| 2021-03-16 | $9.57 | $74.82 | 1,030,700 | — | — |
| 2021-03-15 | $9.55 | $74.67 | 596,600 | — | — |
| 2021-03-12 | $9.56 | $74.75 | 688,500 | — | — |
| 2021-03-11 | $9.22 | $72.09 | 1,028,400 | — | — |
| 2021-03-10 | $8.99 | $70.29 | 801,300 | — | — |
| 2021-03-09 | $8.66 | $67.71 | 1,007,700 | — | — |
| 2021-03-08 | $9.04 | $70.68 | 1,383,400 | — | — |
| 2021-03-05 | $9.00 | $70.37 | 1,201,000 | — | — |
| 2021-03-04 | $8.92 | $69.74 | 1,419,800 | — | — |
| 2021-03-03 | $8.74 | $68.33 | 1,782,700 | — | — |
| 2021-03-02 | $8.95 | $69.98 | 1,566,100 | — | — |
| 2021-03-01 | $8.63 | $67.47 | 2,836,800 | — | — |
| 2021-02-26 | $7.89 | $61.69 | 2,484,700 | — | — |
| 2021-02-25 | $8.27 | $64.66 | 1,514,200 | — | — |
| 2021-02-24 | $7.95 | $62.16 | 1,915,800 | — | — |
| 2021-02-23 | $7.63 | $59.66 | 1,231,400 | — | — |
| 2021-02-22 | $7.60 | $59.42 | 1,640,100 | — | — |
| 2021-02-19 | $7.37 | $57.62 | 816,000 | — | — |
| 2021-02-18 | $6.95 | $54.34 | 1,251,200 | — | — |
| 2021-02-17 | $7.11 | $55.59 | 1,163,700 | — | — |
| 2021-02-16 | $7.18 | $56.14 | 749,400 | — | — |
| 2021-02-12 | $6.85 | $53.56 | 908,000 | — | — |
| 2021-02-11 | $6.92 | $54.11 | 901,000 | — | — |
| 2021-02-10 | $6.72 | $52.54 | 817,800 | — | — |
| 2021-02-09 | $6.46 | $50.51 | 713,200 | — | — |
| 2021-02-08 | $6.65 | $51.99 | 1,217,000 | — | — |
| 2021-02-05 | $6.70 | $52.38 | 1,446,500 | — | — |
| 2021-02-04 | $6.38 | $49.88 | 606,500 | — | — |
| 2021-02-03 | $6.19 | $48.40 | 1,062,000 | — | — |
| 2021-02-02 | $6.01 | $46.99 | 868,200 | — | — |
| 2021-02-01 | $6.19 | $48.40 | 1,795,700 | — | — |
| 2021-01-29 | $6.23 | $48.71 | 1,471,800 | — | — |
| 2021-01-28 | $6.08 | $47.54 | 1,178,000 | — | — |
| 2021-01-27 | $5.82 | $44.33 | 1,611,400 | — | — |
| 2021-01-26 | $5.94 | $45.25 | 1,497,200 | — | — |
| 2021-01-25 | $5.95 | $45.32 | 1,442,000 | — | — |
| 2021-01-22 | $5.99 | $45.63 | 1,192,900 | — | — |
| 2021-01-21 | $6.08 | $46.31 | 1,464,200 | — | — |
| 2021-01-20 | $6.46 | $49.21 | 1,013,900 | — | — |
| 2021-01-19 | $6.60 | $50.27 | 783,300 | — | — |
| 2021-01-15 | $6.52 | $49.66 | 653,500 | — | — |
| 2021-01-14 | $6.79 | $51.72 | 727,400 | — | — |
| 2021-01-13 | $6.64 | $50.58 | 713,200 | — | — |
| 2021-01-12 | $6.74 | $51.34 | 1,075,300 | — | — |
| 2021-01-11 | $6.61 | $50.35 | 525,600 | — | — |
| 2021-01-08 | $6.78 | $51.64 | 908,700 | — | — |
| 2021-01-07 | $6.86 | $52.25 | 1,376,100 | — | — |
| 2021-01-06 | $6.60 | $50.27 | 987,200 | — | — |
| 2021-01-05 | $6.29 | $47.91 | 769,600 | — | — |
| 2021-01-04 | $6.12 | $46.62 | 766,500 | — | — |