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
- 1980-03-17 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 | $10.99 | $24.57 | 3,605,800 | — | — |
| 2021-12-30 | $10.96 | $24.50 | 5,094,400 | — | — |
| 2021-12-29 | $10.74 | $24.01 | 4,405,900 | — | — |
| 2021-12-28 | $10.54 | $23.56 | 3,388,200 | — | — |
| 2021-12-27 | $10.69 | $23.89 | 3,122,300 | — | — |
| 2021-12-23 | $10.58 | $23.65 | 2,520,300 | — | — |
| 2021-12-22 | $10.59 | $23.67 | 4,639,100 | — | — |
| 2021-12-21 | $10.59 | $23.67 | 5,982,900 | — | — |
| 2021-12-20 | $10.34 | $23.11 | 4,435,300 | — | — |
| 2021-12-17 | $10.41 | $23.27 | 14,131,100 | — | — |
| 2021-12-16 | $10.40 | $23.25 | 5,789,000 | — | — |
| 2021-12-15 | $9.93 | $22.20 | 6,122,900 | — | — |
| 2021-12-14 | $10.01 | $22.37 | 8,061,300 | — | — |
| 2021-12-13 | $9.84 | $21.99 | 6,152,700 | — | — |
| 2021-12-10 | $9.79 | $21.88 | 10,347,900 | — | — |
| 2021-12-09 | $10.21 | $22.82 | 5,319,900 | — | — |
| 2021-12-08 | $10.39 | $23.22 | 5,093,100 | — | — |
| 2021-12-07 | $10.38 | $23.20 | 8,231,000 | — | — |
| 2021-12-06 | $10.86 | $24.27 | 4,401,900 | — | — |
| 2021-12-03 | $11.00 | $24.59 | 6,724,300 | — | — |
| 2021-12-02 | $10.93 | $24.43 | 6,789,200 | — | — |
| 2021-12-01 | $11.00 | $24.59 | 8,297,400 | — | — |
| 2021-11-30 | $11.34 | $25.35 | 9,550,700 | — | — |
| 2021-11-29 | $10.92 | $24.41 | 4,541,900 | — | — |
| 2021-11-26 | $10.69 | $23.89 | 3,032,100 | — | — |
| 2021-11-24 | $10.62 | $23.74 | 5,533,100 | — | — |
| 2021-11-23 | $10.88 | $24.32 | 6,262,100 | — | — |
| 2021-11-22 | $10.88 | $24.32 | 5,115,300 | — | — |
| 2021-11-19 | $10.84 | $24.23 | 5,540,800 | — | — |
| 2021-11-18 | $10.83 | $24.21 | 3,944,000 | — | — |
| 2021-11-17 | $10.98 | $24.54 | 6,539,900 | — | — |
| 2021-11-16 | $10.82 | $24.19 | 7,936,300 | — | — |
| 2021-11-15 | $10.76 | $24.05 | 4,190,400 | — | — |
| 2021-11-12 | $10.52 | $23.51 | 3,713,600 | — | — |
| 2021-11-11 | $10.51 | $23.49 | 6,999,700 | — | — |
| 2021-11-10 | $9.91 | $22.15 | 7,762,300 | — | — |
| 2021-11-09 | $9.54 | $21.32 | 3,166,100 | — | — |
| 2021-11-08 | $9.44 | $21.10 | 2,960,000 | — | — |
| 2021-11-05 | $9.33 | $20.85 | 4,446,800 | — | — |
| 2021-11-04 | $9.22 | $20.61 | 3,110,400 | — | — |
| 2021-11-03 | $9.35 | $20.90 | 4,620,800 | — | — |
| 2021-11-02 | $9.28 | $20.74 | 1,811,800 | — | — |
| 2021-11-01 | $9.27 | $20.72 | 3,501,700 | — | — |
| 2021-10-29 | $9.28 | $20.74 | 3,749,000 | — | — |
| 2021-10-28 | $9.59 | $21.44 | 3,266,100 | — | — |
| 2021-10-27 | $9.69 | $21.66 | 2,009,000 | — | — |
| 2021-10-26 | $9.78 | $21.86 | 2,444,900 | — | — |
| 2021-10-25 | $9.74 | $21.77 | 2,996,700 | — | — |
| 2021-10-22 | $9.66 | $21.59 | 6,452,800 | — | — |
| 2021-10-21 | $9.38 | $20.97 | 3,692,900 | — | — |
| 2021-10-20 | $9.45 | $21.12 | 4,283,500 | — | — |
| 2021-10-19 | $9.39 | $20.99 | 2,775,400 | — | — |
| 2021-10-18 | $9.23 | $20.63 | 2,798,600 | — | — |
| 2021-10-15 | $9.37 | $20.94 | 4,679,300 | — | — |
| 2021-10-14 | $9.51 | $21.26 | 5,300,000 | — | — |
| 2021-10-13 | $9.39 | $20.99 | 6,220,500 | — | — |
| 2021-10-12 | $9.06 | $20.25 | 4,310,600 | — | — |
| 2021-10-11 | $8.77 | $19.60 | 3,366,000 | — | — |
| 2021-10-08 | $8.74 | $19.54 | 4,003,000 | — | — |
| 2021-10-07 | $8.59 | $19.20 | 6,890,300 | — | — |
| 2021-10-06 | $8.40 | $18.78 | 10,187,100 | — | — |
| 2021-10-05 | $8.14 | $18.20 | 7,680,600 | — | — |
| 2021-10-04 | $8.18 | $18.28 | 8,884,300 | — | — |
| 2021-10-01 | $8.18 | $18.28 | 3,118,400 | — | — |
| 2021-09-30 | $8.12 | $18.15 | 8,330,800 | — | — |
| 2021-09-29 | $7.75 | $17.32 | 5,689,900 | — | — |
| 2021-09-28 | $7.90 | $17.66 | 6,996,500 | — | — |
| 2021-09-27 | $8.13 | $18.17 | 3,130,400 | — | — |
| 2021-09-24 | $8.11 | $18.13 | 3,425,500 | — | — |
| 2021-09-23 | $8.10 | $18.11 | 4,363,900 | — | — |
| 2021-09-22 | $8.35 | $18.66 | 4,574,500 | — | — |
| 2021-09-21 | $8.17 | $18.26 | 5,068,500 | — | — |
| 2021-09-20 | $8.33 | $18.62 | 5,873,100 | — | — |
| 2021-09-17 | $8.13 | $18.17 | 6,827,500 | — | — |
| 2021-09-16 | $8.16 | $18.24 | 7,750,500 | — | — |
| 2021-09-15 | $8.71 | $19.47 | 3,572,300 | — | — |
| 2021-09-14 | $8.75 | $19.56 | 5,265,800 | — | — |
| 2021-09-13 | $8.64 | $19.31 | 6,296,400 | — | — |
| 2021-09-10 | $8.24 | $18.42 | 10,007,300 | — | — |
| 2021-09-09 | $8.69 | $19.42 | 5,615,700 | — | — |
| 2021-09-08 | $8.81 | $19.38 | 4,082,100 | — | — |
| 2021-09-07 | $8.92 | $19.63 | 8,048,000 | — | — |
| 2021-09-03 | $9.17 | $20.18 | 4,135,700 | — | — |
| 2021-09-02 | $9.01 | $19.82 | 4,394,900 | — | — |
| 2021-09-01 | $9.27 | $20.40 | 4,476,900 | — | — |
| 2021-08-31 | $9.48 | $20.86 | 9,515,600 | — | — |
| 2021-08-30 | $9.11 | $20.04 | 7,591,600 | — | — |
| 2021-08-27 | $9.50 | $20.90 | 4,682,300 | — | — |
| 2021-08-26 | $9.04 | $19.89 | 3,196,300 | — | — |
| 2021-08-25 | $9.05 | $19.91 | 4,261,900 | — | — |
| 2021-08-24 | $9.28 | $20.42 | 4,459,700 | — | — |
| 2021-08-23 | $9.17 | $20.18 | 4,133,100 | — | — |
| 2021-08-20 | $8.97 | $19.74 | 7,064,300 | — | — |
| 2021-08-19 | $8.78 | $19.32 | 5,336,100 | — | — |
| 2021-08-18 | $8.62 | $18.97 | 5,302,700 | — | — |
| 2021-08-17 | $8.88 | $19.54 | 6,936,000 | — | — |
| 2021-08-16 | $8.71 | $19.16 | 8,650,100 | — | — |
| 2021-08-13 | $8.79 | $19.34 | 3,493,400 | — | — |
| 2021-08-12 | $8.62 | $18.97 | 4,661,900 | — | — |
| 2021-08-11 | $8.84 | $19.45 | 5,954,000 | — | — |
| 2021-08-10 | $8.51 | $18.72 | 5,415,200 | — | — |
| 2021-08-09 | $8.62 | $18.97 | 4,674,000 | — | — |
| 2021-08-06 | $8.82 | $19.41 | 9,619,200 | — | — |
| 2021-08-05 | $9.67 | $21.28 | 4,631,900 | — | — |
| 2021-08-04 | $10.04 | $22.09 | 6,111,800 | — | — |
| 2021-08-03 | $9.95 | $21.89 | 4,330,200 | — | — |
| 2021-08-02 | $9.79 | $21.54 | 4,184,400 | — | — |
| 2021-07-30 | $9.82 | $21.61 | 6,216,500 | — | — |
| 2021-07-29 | $9.91 | $21.80 | 4,619,500 | — | — |
| 2021-07-28 | $9.51 | $20.92 | 3,484,100 | — | — |
| 2021-07-27 | $9.44 | $20.77 | 5,583,600 | — | — |
| 2021-07-26 | $9.18 | $20.20 | 5,085,000 | — | — |
| 2021-07-23 | $9.07 | $19.96 | 3,117,100 | — | — |
| 2021-07-22 | $9.23 | $20.31 | 7,388,200 | — | — |
| 2021-07-21 | $9.26 | $20.37 | 3,438,600 | — | — |
| 2021-07-20 | $9.29 | $20.44 | 8,045,700 | — | — |
| 2021-07-19 | $9.24 | $20.33 | 4,211,600 | — | — |
| 2021-07-16 | $9.31 | $20.48 | 6,036,400 | — | — |
| 2021-07-15 | $9.62 | $21.17 | 5,922,900 | — | — |
| 2021-07-14 | $9.47 | $20.84 | 7,451,600 | — | — |
| 2021-07-13 | $9.20 | $20.24 | 4,906,000 | — | — |
| 2021-07-12 | $9.03 | $19.87 | 4,687,200 | — | — |
| 2021-07-09 | $9.13 | $20.09 | 6,377,800 | — | — |
| 2021-07-08 | $8.88 | $19.54 | 6,627,400 | — | — |
| 2021-07-07 | $9.16 | $20.15 | 7,964,900 | — | — |
| 2021-07-06 | $9.14 | $20.11 | 7,720,900 | — | — |
| 2021-07-02 | $9.18 | $20.20 | 8,616,400 | — | — |
| 2021-07-01 | $9.03 | $19.87 | 7,600,000 | — | — |
| 2021-06-30 | $8.90 | $19.58 | 5,211,700 | — | — |
| 2021-06-29 | $8.86 | $19.49 | 4,703,200 | — | — |
| 2021-06-28 | $8.90 | $19.58 | 4,462,100 | — | — |
| 2021-06-25 | $9.06 | $19.93 | 5,055,400 | — | — |
| 2021-06-24 | $9.09 | $20.00 | 6,482,300 | — | — |
| 2021-06-23 | $9.07 | $19.96 | 8,260,700 | — | — |
| 2021-06-22 | $9.06 | $19.93 | 8,273,700 | — | — |
| 2021-06-21 | $9.21 | $20.26 | 9,474,000 | — | — |
| 2021-06-18 | $9.17 | $20.18 | 59,680,900 | — | — |
| 2021-06-17 | $9.36 | $20.59 | 19,409,500 | — | — |
| 2021-06-16 | $9.70 | $21.34 | 14,576,300 | — | — |
| 2021-06-15 | $10.12 | $22.27 | 14,389,800 | — | — |
| 2021-06-14 | $10.32 | $22.71 | 17,456,400 | — | — |
| 2021-06-11 | $10.78 | $23.72 | 5,833,600 | — | — |
| 2021-06-10 | $11.12 | $24.47 | 6,660,900 | — | — |
| 2021-06-09 | $10.90 | $23.98 | 3,906,600 | — | — |
| 2021-06-08 | $10.94 | $24.07 | 5,580,400 | — | — |
| 2021-06-07 | $11.24 | $24.73 | 5,467,300 | — | — |
| 2021-06-04 | $11.49 | $25.28 | 6,029,500 | — | — |
| 2021-06-03 | $11.46 | $25.21 | 6,544,100 | — | — |
| 2021-06-02 | $12.01 | $26.42 | 4,128,400 | — | — |
| 2021-06-01 | $12.03 | $26.47 | 7,963,800 | — | — |
| 2021-05-28 | $12.11 | $26.65 | 6,039,500 | — | — |
| 2021-05-27 | $12.08 | $26.58 | 5,367,200 | — | — |
| 2021-05-26 | $12.21 | $26.87 | 8,444,000 | — | — |
| 2021-05-25 | $12.12 | $26.67 | 10,604,800 | — | — |
| 2021-05-24 | $11.94 | $26.27 | 6,124,200 | — | — |
| 2021-05-21 | $12.03 | $26.47 | 8,559,900 | — | — |
| 2021-05-20 | $12.15 | $26.73 | 7,913,800 | — | — |
| 2021-05-19 | $11.86 | $26.09 | 12,630,200 | — | — |
| 2021-05-18 | $11.93 | $26.25 | 7,515,400 | — | — |
| 2021-05-17 | $11.73 | $25.81 | 8,129,100 | — | — |
| 2021-05-14 | $11.22 | $24.69 | 5,111,300 | — | — |
| 2021-05-13 | $10.61 | $23.34 | 3,494,800 | — | — |
| 2021-05-12 | $10.57 | $23.26 | 4,709,400 | — | — |
| 2021-05-11 | $10.60 | $23.32 | 6,239,800 | — | — |
| 2021-05-10 | $10.36 | $22.79 | 6,837,100 | — | — |
| 2021-05-07 | $10.48 | $23.06 | 7,093,200 | — | — |
| 2021-05-06 | $9.96 | $21.91 | 6,782,600 | — | — |
| 2021-05-05 | $9.71 | $21.36 | 2,391,600 | — | — |
| 2021-05-04 | $9.60 | $21.12 | 5,222,000 | — | — |
| 2021-05-03 | $9.80 | $21.56 | 4,492,900 | — | — |
| 2021-04-30 | $9.38 | $20.64 | 3,265,400 | — | — |
| 2021-04-29 | $9.42 | $20.73 | 3,377,300 | — | — |
| 2021-04-28 | $9.60 | $21.12 | 4,382,300 | — | — |
| 2021-04-27 | $9.59 | $21.10 | 6,246,500 | — | — |
| 2021-04-26 | $10.02 | $22.05 | 3,292,600 | — | — |
| 2021-04-23 | $9.92 | $21.83 | 3,653,600 | — | — |
| 2021-04-22 | $9.97 | $21.94 | 5,150,800 | — | — |
| 2021-04-21 | $10.25 | $22.55 | 3,853,000 | — | — |
| 2021-04-20 | $9.95 | $21.89 | 4,326,500 | — | — |
| 2021-04-19 | $9.87 | $21.72 | 2,643,800 | — | — |
| 2021-04-16 | $10.07 | $22.16 | 6,075,100 | — | — |
| 2021-04-15 | $9.89 | $21.76 | 5,717,100 | — | — |
| 2021-04-14 | $9.36 | $20.59 | 6,392,300 | — | — |
| 2021-04-13 | $9.48 | $20.86 | 6,432,200 | — | — |
| 2021-04-12 | $9.47 | $20.84 | 4,405,800 | — | — |
| 2021-04-09 | $9.88 | $21.74 | 2,733,600 | — | — |
| 2021-04-08 | $10.04 | $22.09 | 5,662,300 | — | — |
| 2021-04-07 | $10.10 | $22.22 | 5,336,500 | — | — |
| 2021-04-06 | $10.23 | $22.51 | 6,753,800 | — | — |
| 2021-04-05 | $10.24 | $22.53 | 4,646,300 | — | — |
| 2021-04-01 | $10.14 | $22.31 | 7,228,600 | — | — |
| 2021-03-31 | $9.49 | $20.88 | 6,245,100 | — | — |
| 2021-03-30 | $9.30 | $20.46 | 5,931,800 | — | — |
| 2021-03-29 | $9.75 | $21.45 | 5,881,500 | — | — |
| 2021-03-26 | $9.36 | $20.59 | 6,132,000 | — | — |
| 2021-03-25 | $9.15 | $20.13 | 5,072,000 | — | — |
| 2021-03-24 | $9.02 | $19.85 | 6,317,200 | — | — |
| 2021-03-23 | $9.21 | $20.26 | 8,927,900 | — | — |
| 2021-03-22 | $9.76 | $21.47 | 8,553,800 | — | — |
| 2021-03-19 | $10.04 | $22.09 | 16,711,800 | — | — |
| 2021-03-18 | $9.75 | $21.45 | 9,007,300 | — | — |
| 2021-03-17 | $9.70 | $21.34 | 8,576,900 | — | — |
| 2021-03-16 | $9.59 | $21.10 | 6,407,700 | — | — |
| 2021-03-15 | $9.53 | $20.97 | 12,047,800 | — | — |
| 2021-03-12 | $9.32 | $20.51 | 3,456,500 | — | — |
| 2021-03-11 | $9.47 | $20.84 | 8,135,200 | — | — |
| 2021-03-10 | $9.32 | $20.03 | 8,113,900 | — | — |
| 2021-03-09 | $9.63 | $20.69 | 6,128,000 | — | — |
| 2021-03-08 | $9.50 | $20.41 | 10,677,300 | — | — |
| 2021-03-05 | $9.37 | $20.13 | 8,720,100 | — | — |
| 2021-03-04 | $8.94 | $19.21 | 10,620,100 | — | — |
| 2021-03-03 | $8.55 | $18.37 | 5,813,500 | — | — |
| 2021-03-02 | $8.64 | $18.57 | 8,998,400 | — | — |
| 2021-03-01 | $8.16 | $17.53 | 6,066,000 | — | — |
| 2021-02-26 | $8.19 | $17.60 | 6,430,500 | — | — |
| 2021-02-25 | $8.50 | $18.26 | 8,192,100 | — | — |
| 2021-02-24 | $8.83 | $18.97 | 7,071,900 | — | — |
| 2021-02-23 | $8.69 | $18.67 | 5,410,700 | — | — |
| 2021-02-22 | $9.04 | $19.43 | 7,300,900 | — | — |
| 2021-02-19 | $8.44 | $18.14 | 6,214,800 | — | — |
| 2021-02-18 | $8.67 | $18.63 | 5,746,100 | — | — |
| 2021-02-17 | $8.69 | $18.67 | 6,399,700 | — | — |
| 2021-02-16 | $9.05 | $19.45 | 7,941,300 | — | — |
| 2021-02-12 | $9.48 | $20.37 | 2,880,100 | — | — |
| 2021-02-11 | $9.39 | $20.18 | 4,154,900 | — | — |
| 2021-02-10 | $9.70 | $20.84 | 3,575,000 | — | — |
| 2021-02-09 | $9.39 | $20.18 | 4,779,800 | — | — |
| 2021-02-08 | $9.44 | $20.28 | 4,572,600 | — | — |
| 2021-02-05 | $9.29 | $19.96 | 4,358,100 | — | — |
| 2021-02-04 | $9.00 | $19.34 | 7,345,400 | — | — |
| 2021-02-03 | $9.18 | $19.73 | 4,514,500 | — | — |
| 2021-02-02 | $9.18 | $19.73 | 5,367,200 | — | — |
| 2021-02-01 | $9.67 | $20.78 | 9,671,000 | — | — |
| 2021-01-29 | $9.33 | $20.05 | 8,708,400 | — | — |
| 2021-01-28 | $9.87 | $21.21 | 8,191,200 | — | — |
| 2021-01-27 | $9.45 | $20.31 | 7,931,900 | — | — |
| 2021-01-26 | $9.77 | $20.99 | 5,600,500 | — | — |
| 2021-01-25 | $9.66 | $20.76 | 6,188,600 | — | — |
| 2021-01-22 | $9.57 | $20.56 | 5,401,000 | — | — |
| 2021-01-21 | $9.65 | $20.74 | 6,381,400 | — | — |
| 2021-01-20 | $9.36 | $20.11 | 5,765,000 | — | — |
| 2021-01-19 | $9.02 | $19.38 | 5,663,900 | — | — |
| 2021-01-15 | $8.89 | $19.10 | 6,501,300 | — | — |
| 2021-01-14 | $9.16 | $19.68 | 4,426,300 | — | — |
| 2021-01-13 | $9.19 | $19.75 | 4,412,600 | — | — |
| 2021-01-12 | $9.39 | $20.18 | 8,037,700 | — | — |
| 2021-01-11 | $9.12 | $19.60 | 6,852,400 | — | — |
| 2021-01-08 | $9.39 | $20.18 | 9,975,400 | — | — |
| 2021-01-07 | $9.78 | $21.02 | 5,178,800 | — | — |
| 2021-01-06 | $9.96 | $21.40 | 7,006,000 | — | — |
| 2021-01-05 | $10.21 | $21.94 | 8,483,900 | — | — |
| 2021-01-04 | $10.52 | $22.61 | 10,089,500 | — | — |