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
- 2006-03-31 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 | $15.99 | $30.40 | 8,578,200 | — | — |
| 2021-12-30 | $15.18 | $28.86 | 7,684,600 | — | — |
| 2021-12-29 | $14.50 | $27.57 | 4,755,000 | — | — |
| 2021-12-28 | $13.85 | $26.33 | 6,131,200 | — | — |
| 2021-12-27 | $14.06 | $26.73 | 5,638,100 | — | — |
| 2021-12-23 | $12.47 | $23.71 | 2,771,600 | — | — |
| 2021-12-22 | $12.53 | $23.82 | 3,835,200 | — | — |
| 2021-12-21 | $11.92 | $22.66 | 2,004,600 | — | — |
| 2021-12-20 | $11.56 | $21.98 | 3,816,300 | — | — |
| 2021-12-17 | $11.96 | $22.74 | 5,416,300 | — | — |
| 2021-12-16 | $11.36 | $21.60 | 3,125,700 | — | — |
| 2021-12-15 | $11.54 | $21.94 | 3,407,700 | — | — |
| 2021-12-14 | $11.41 | $21.69 | 2,408,900 | — | — |
| 2021-12-13 | $11.50 | $21.87 | 4,178,500 | — | — |
| 2021-12-10 | $11.60 | $22.06 | 3,563,200 | — | — |
| 2021-12-09 | $11.06 | $21.03 | 3,137,000 | — | — |
| 2021-12-08 | $11.53 | $21.92 | 4,241,200 | — | — |
| 2021-12-07 | $11.17 | $21.24 | 4,239,900 | — | — |
| 2021-12-06 | $10.17 | $19.34 | 2,060,600 | — | — |
| 2021-12-03 | $10.43 | $19.83 | 4,383,500 | — | — |
| 2021-12-02 | $10.27 | $19.53 | 2,603,400 | — | — |
| 2021-12-01 | $10.01 | $19.03 | 3,379,100 | — | — |
| 2021-11-30 | $9.95 | $18.92 | 4,293,500 | — | — |
| 2021-11-29 | $10.00 | $19.01 | 1,786,400 | — | — |
| 2021-11-26 | $9.92 | $18.86 | 1,994,200 | — | — |
| 2021-11-24 | $10.10 | $19.20 | 1,616,800 | — | — |
| 2021-11-23 | $10.00 | $19.01 | 3,640,500 | — | — |
| 2021-11-22 | $9.96 | $18.94 | 2,721,900 | — | — |
| 2021-11-19 | $10.00 | $19.01 | 1,654,600 | — | — |
| 2021-11-18 | $10.03 | $19.07 | 2,680,000 | — | — |
| 2021-11-17 | $10.04 | $19.09 | 2,044,800 | — | — |
| 2021-11-16 | $10.17 | $19.34 | 1,827,700 | — | — |
| 2021-11-15 | $10.21 | $19.41 | 3,074,600 | — | — |
| 2021-11-12 | $10.39 | $19.76 | 2,534,900 | — | — |
| 2021-11-11 | $10.24 | $19.47 | 2,528,200 | — | — |
| 2021-11-10 | $9.81 | $18.65 | 4,852,500 | — | — |
| 2021-11-09 | $10.13 | $19.26 | 6,428,000 | — | — |
| 2021-11-08 | $10.95 | $20.82 | 6,612,400 | — | — |
| 2021-11-05 | $11.45 | $21.77 | 7,393,900 | — | — |
| 2021-11-04 | $10.72 | $20.38 | 5,272,500 | — | — |
| 2021-11-03 | $10.88 | $20.69 | 3,394,100 | — | — |
| 2021-11-02 | $10.77 | $20.48 | 4,213,800 | — | — |
| 2021-11-01 | $11.06 | $21.03 | 2,596,200 | — | — |
| 2021-10-29 | $10.56 | $20.08 | 1,565,000 | — | — |
| 2021-10-28 | $10.67 | $20.29 | 2,677,900 | — | — |
| 2021-10-27 | $10.25 | $19.49 | 1,676,400 | — | — |
| 2021-10-26 | $10.25 | $19.49 | 2,416,500 | — | — |
| 2021-10-25 | $10.48 | $19.93 | 2,496,800 | — | — |
| 2021-10-22 | $10.26 | $19.51 | 2,020,400 | — | — |
| 2021-10-21 | $10.61 | $20.17 | 2,371,800 | — | — |
| 2021-10-20 | $10.71 | $20.36 | 1,977,300 | — | — |
| 2021-10-19 | $10.68 | $20.31 | 2,462,000 | — | — |
| 2021-10-18 | $10.36 | $19.70 | 4,475,700 | — | — |
| 2021-10-15 | $9.79 | $18.61 | 4,678,900 | — | — |
| 2021-10-14 | $10.08 | $19.17 | 3,164,200 | — | — |
| 2021-10-13 | $10.09 | $19.18 | 2,313,500 | — | — |
| 2021-10-12 | $10.32 | $19.62 | 1,848,400 | — | — |
| 2021-10-11 | $10.34 | $19.66 | 1,673,900 | — | — |
| 2021-10-08 | $10.35 | $19.68 | 1,155,600 | — | — |
| 2021-10-07 | $10.39 | $19.76 | 2,299,800 | — | — |
| 2021-10-06 | $10.31 | $19.60 | 1,863,900 | — | — |
| 2021-10-05 | $10.60 | $20.15 | 1,849,900 | — | — |
| 2021-10-04 | $10.22 | $19.43 | 2,611,200 | — | — |
| 2021-10-01 | $10.56 | $20.08 | 1,451,000 | — | — |
| 2021-09-30 | $10.67 | $20.29 | 2,939,800 | — | — |
| 2021-09-29 | $10.19 | $19.38 | 2,075,500 | — | — |
| 2021-09-28 | $10.39 | $19.76 | 2,775,800 | — | — |
| 2021-09-27 | $10.90 | $20.72 | 1,806,300 | — | — |
| 2021-09-24 | $10.65 | $20.25 | 1,318,600 | — | — |
| 2021-09-23 | $10.80 | $20.53 | 3,248,000 | — | — |
| 2021-09-22 | $10.54 | $20.04 | 3,445,900 | — | — |
| 2021-09-21 | $10.26 | $19.51 | 2,889,200 | — | — |
| 2021-09-20 | $10.28 | $19.55 | 3,888,200 | — | — |
| 2021-09-17 | $10.79 | $20.52 | 6,279,500 | — | — |
| 2021-09-16 | $11.16 | $21.22 | 2,830,300 | — | — |
| 2021-09-15 | $11.48 | $21.83 | 2,967,800 | — | — |
| 2021-09-14 | $11.40 | $21.68 | 2,144,300 | — | — |
| 2021-09-13 | $11.58 | $22.02 | 1,969,400 | — | — |
| 2021-09-10 | $11.90 | $22.63 | 6,749,100 | — | — |
| 2021-09-09 | $11.28 | $21.45 | 3,198,500 | — | — |
| 2021-09-08 | $11.15 | $21.20 | 6,058,200 | — | — |
| 2021-09-07 | $11.70 | $22.25 | 5,024,100 | — | — |
| 2021-09-03 | $12.51 | $23.79 | 2,330,900 | — | — |
| 2021-09-02 | $12.30 | $23.39 | 2,165,700 | — | — |
| 2021-09-01 | $12.26 | $23.31 | 4,512,400 | — | — |
| 2021-08-31 | $11.77 | $22.38 | 6,180,600 | — | — |
| 2021-08-30 | $11.81 | $22.46 | 6,532,300 | — | — |
| 2021-08-27 | $12.45 | $23.67 | 2,903,600 | — | — |
| 2021-08-26 | $12.15 | $23.10 | 3,130,900 | — | — |
| 2021-08-25 | $12.58 | $23.92 | 2,161,700 | — | — |
| 2021-08-24 | $12.45 | $23.67 | 3,166,600 | — | — |
| 2021-08-23 | $12.64 | $24.03 | 3,872,900 | — | — |
| 2021-08-20 | $12.04 | $22.89 | 2,833,500 | — | — |
| 2021-08-19 | $12.04 | $22.89 | 5,446,500 | — | — |
| 2021-08-18 | $12.69 | $24.13 | 2,195,700 | — | — |
| 2021-08-17 | $12.59 | $23.94 | 3,058,900 | — | — |
| 2021-08-16 | $12.75 | $24.24 | 4,576,100 | — | — |
| 2021-08-13 | $13.52 | $25.71 | 4,006,100 | — | — |
| 2021-08-12 | $14.26 | $27.11 | 2,163,700 | — | — |
| 2021-08-11 | $14.58 | $27.72 | 2,754,700 | — | — |
| 2021-08-10 | $14.50 | $27.57 | 3,673,000 | — | — |
| 2021-08-09 | $14.65 | $27.86 | 5,305,300 | — | — |
| 2021-08-06 | $13.92 | $26.47 | 6,200,300 | — | — |
| 2021-08-05 | $13.37 | $25.42 | 9,982,300 | — | — |
| 2021-08-04 | $13.88 | $26.39 | 3,856,600 | — | — |
| 2021-08-03 | $13.74 | $26.12 | 4,106,100 | — | — |
| 2021-08-02 | $13.99 | $26.60 | 4,207,000 | — | — |
| 2021-07-30 | $13.67 | $25.99 | 3,667,000 | — | — |
| 2021-07-29 | $13.65 | $25.95 | 3,178,500 | — | — |
| 2021-07-28 | $13.30 | $25.29 | 3,470,000 | — | — |
| 2021-07-27 | $12.72 | $24.19 | 5,172,300 | — | — |
| 2021-07-26 | $13.15 | $25.00 | 2,729,200 | — | — |
| 2021-07-23 | $13.20 | $25.10 | 4,102,200 | — | — |
| 2021-07-22 | $13.49 | $25.65 | 2,682,700 | — | — |
| 2021-07-21 | $13.98 | $26.58 | 2,274,600 | — | — |
| 2021-07-20 | $13.38 | $25.44 | 3,812,800 | — | — |
| 2021-07-19 | $13.90 | $26.43 | 2,263,100 | — | — |
| 2021-07-16 | $14.01 | $26.64 | 2,356,000 | — | — |
| 2021-07-15 | $14.29 | $27.17 | 3,212,900 | — | — |
| 2021-07-14 | $14.79 | $28.12 | 3,656,000 | — | — |
| 2021-07-13 | $14.95 | $28.43 | 2,386,200 | — | — |
| 2021-07-12 | $15.39 | $29.26 | 2,602,100 | — | — |
| 2021-07-09 | $15.15 | $28.81 | 3,509,700 | — | — |
| 2021-07-08 | $14.85 | $28.24 | 3,065,900 | — | — |
| 2021-07-07 | $14.90 | $28.33 | 3,036,800 | — | — |
| 2021-07-06 | $15.43 | $29.34 | 3,361,600 | — | — |
| 2021-07-02 | $14.74 | $28.03 | 6,344,100 | — | — |
| 2021-07-01 | $15.91 | $30.25 | 5,242,200 | — | — |
| 2021-06-30 | $16.66 | $31.68 | 8,366,800 | — | — |
| 2021-06-29 | $15.95 | $30.33 | 9,354,600 | — | — |
| 2021-06-28 | $15.08 | $28.16 | 3,924,800 | — | — |
| 2021-06-25 | $14.14 | $26.40 | 1,803,200 | — | — |
| 2021-06-24 | $14.53 | $27.13 | 3,775,000 | — | — |
| 2021-06-23 | $14.12 | $26.36 | 3,737,000 | — | — |
| 2021-06-22 | $13.24 | $24.72 | 5,697,500 | — | — |
| 2021-06-21 | $14.02 | $26.18 | 2,209,500 | — | — |
| 2021-06-18 | $14.00 | $26.14 | 3,496,600 | — | — |
| 2021-06-17 | $14.32 | $26.74 | 3,648,300 | — | — |
| 2021-06-16 | $13.83 | $25.82 | 3,899,100 | — | — |
| 2021-06-15 | $14.27 | $26.64 | 6,232,100 | — | — |
| 2021-06-14 | $15.77 | $29.44 | 10,313,500 | — | — |
| 2021-06-11 | $14.24 | $26.59 | 1,972,000 | — | — |
| 2021-06-10 | $13.94 | $26.03 | 1,736,100 | — | — |
| 2021-06-09 | $14.03 | $26.20 | 2,813,900 | — | — |
| 2021-06-08 | $14.08 | $26.29 | 4,327,000 | — | — |
| 2021-06-07 | $14.43 | $26.94 | 6,148,700 | — | — |
| 2021-06-04 | $13.40 | $25.02 | 5,289,900 | — | — |
| 2021-06-03 | $12.85 | $23.99 | 2,379,400 | — | — |
| 2021-06-02 | $13.16 | $24.57 | 4,518,500 | — | — |
| 2021-06-01 | $12.57 | $23.47 | 5,724,200 | — | — |
| 2021-05-28 | $13.11 | $24.48 | 7,026,900 | — | — |
| 2021-05-27 | $12.37 | $23.10 | 5,239,100 | — | — |
| 2021-05-26 | $11.49 | $21.45 | 2,183,300 | — | — |
| 2021-05-25 | $11.06 | $20.65 | 5,163,200 | — | — |
| 2021-05-24 | $11.49 | $21.45 | 6,106,800 | — | — |
| 2021-05-21 | $10.36 | $19.34 | 4,392,400 | — | — |
| 2021-05-20 | $10.51 | $19.62 | 8,597,200 | — | — |
| 2021-05-19 | $11.17 | $20.86 | 5,518,100 | — | — |
| 2021-05-18 | $10.96 | $20.46 | 5,807,100 | — | — |
| 2021-05-17 | $10.71 | $20.00 | 5,446,800 | — | — |
| 2021-05-14 | $11.07 | $20.67 | 4,508,800 | — | — |
| 2021-05-13 | $10.79 | $20.15 | 5,095,800 | — | — |
| 2021-05-12 | $11.14 | $20.80 | 5,453,000 | — | — |
| 2021-05-11 | $12.39 | $23.13 | 4,689,000 | — | — |
| 2021-05-10 | $12.30 | $22.97 | 4,491,700 | — | — |
| 2021-05-07 | $12.86 | $24.01 | 5,763,900 | — | — |
| 2021-05-06 | $12.43 | $23.21 | 8,146,400 | — | — |
| 2021-05-05 | $12.28 | $22.93 | 4,473,600 | — | — |
| 2021-05-04 | $13.20 | $24.65 | 6,323,300 | — | — |
| 2021-05-03 | $13.24 | $24.72 | 2,427,200 | — | — |
| 2021-04-30 | $13.12 | $24.50 | 1,973,900 | — | — |
| 2021-04-29 | $13.60 | $25.39 | 2,363,700 | — | — |
| 2021-04-28 | $13.89 | $25.93 | 2,246,000 | — | — |
| 2021-04-27 | $14.02 | $26.18 | 2,111,300 | — | — |
| 2021-04-26 | $14.22 | $26.55 | 2,541,900 | — | — |
| 2021-04-23 | $13.82 | $25.80 | 2,699,200 | — | — |
| 2021-04-22 | $12.97 | $24.22 | 2,390,300 | — | — |
| 2021-04-21 | $12.85 | $23.99 | 2,491,100 | — | — |
| 2021-04-20 | $12.03 | $22.46 | 2,405,400 | — | — |
| 2021-04-19 | $12.41 | $23.17 | 2,626,300 | — | — |
| 2021-04-16 | $12.40 | $23.15 | 3,741,500 | — | — |
| 2021-04-15 | $11.96 | $22.33 | 5,377,400 | — | — |
| 2021-04-14 | $12.79 | $23.88 | 3,048,700 | — | — |
| 2021-04-13 | $13.01 | $24.29 | 3,783,500 | — | — |
| 2021-04-12 | $12.73 | $23.77 | 9,952,200 | — | — |
| 2021-04-09 | $15.37 | $28.70 | 3,287,300 | — | — |
| 2021-04-08 | $15.50 | $28.94 | 4,738,400 | — | — |
| 2021-04-07 | $14.78 | $27.60 | 9,830,200 | — | — |
| 2021-04-06 | $14.44 | $26.96 | 2,341,400 | — | — |
| 2021-04-05 | $14.18 | $26.48 | 2,844,600 | — | — |
| 2021-04-01 | $13.77 | $25.71 | 3,082,600 | — | — |
| 2021-03-31 | $13.65 | $25.49 | 3,953,500 | — | — |
| 2021-03-30 | $12.87 | $24.03 | 2,878,000 | — | — |
| 2021-03-29 | $11.49 | $21.45 | 2,527,100 | — | — |
| 2021-03-26 | $12.26 | $22.89 | 1,973,300 | — | — |
| 2021-03-25 | $11.92 | $22.26 | 3,330,100 | — | — |
| 2021-03-24 | $11.40 | $21.28 | 4,037,700 | — | — |
| 2021-03-23 | $12.71 | $23.73 | 5,219,500 | — | — |
| 2021-03-22 | $14.35 | $26.79 | 8,352,300 | — | — |
| 2021-03-19 | $13.16 | $24.57 | 1,881,200 | — | — |
| 2021-03-18 | $12.80 | $23.90 | 2,676,500 | — | — |
| 2021-03-17 | $13.39 | $25.00 | 2,428,000 | — | — |
| 2021-03-16 | $13.31 | $24.85 | 5,949,200 | — | — |
| 2021-03-15 | $13.73 | $25.64 | 7,090,400 | — | — |
| 2021-03-12 | $12.46 | $23.26 | 1,457,300 | — | — |
| 2021-03-11 | $12.27 | $22.91 | 1,789,000 | — | — |
| 2021-03-10 | $11.90 | $22.22 | 2,865,100 | — | — |
| 2021-03-09 | $12.00 | $22.40 | 2,974,200 | — | — |
| 2021-03-08 | $10.61 | $19.81 | 2,683,500 | — | — |
| 2021-03-05 | $11.43 | $21.34 | 5,835,300 | — | — |
| 2021-03-04 | $11.60 | $21.66 | 5,884,000 | — | — |
| 2021-03-03 | $12.87 | $24.03 | 2,860,400 | — | — |
| 2021-03-02 | $13.70 | $25.58 | 3,571,200 | — | — |
| 2021-03-01 | $14.20 | $26.51 | 2,356,800 | — | — |
| 2021-02-26 | $13.47 | $25.15 | 2,603,600 | — | — |
| 2021-02-25 | $13.16 | $24.57 | 2,595,600 | — | — |
| 2021-02-24 | $14.38 | $26.85 | 2,280,600 | — | — |
| 2021-02-23 | $13.95 | $26.05 | 5,166,200 | — | — |
| 2021-02-22 | $14.63 | $27.32 | 3,263,700 | — | — |
| 2021-02-19 | $15.07 | $28.14 | 3,313,400 | — | — |
| 2021-02-18 | $14.16 | $26.44 | 6,804,800 | — | — |
| 2021-02-17 | $15.24 | $28.45 | 3,611,500 | — | — |
| 2021-02-16 | $15.95 | $29.78 | 4,697,800 | — | — |
| 2021-02-12 | $15.86 | $29.61 | 3,704,900 | — | — |
| 2021-02-11 | $15.27 | $28.51 | 5,194,000 | — | — |
| 2021-02-10 | $15.29 | $28.55 | 6,111,000 | — | — |
| 2021-02-09 | $15.29 | $28.55 | 13,315,500 | — | — |
| 2021-02-08 | $15.11 | $28.21 | 12,333,900 | — | — |
| 2021-02-05 | $12.56 | $23.45 | 9,562,100 | — | — |
| 2021-02-04 | $10.86 | $20.28 | 6,661,700 | — | — |
| 2021-02-03 | $11.18 | $20.87 | 3,203,300 | — | — |
| 2021-02-02 | $10.91 | $20.37 | 4,134,100 | — | — |
| 2021-02-01 | $11.02 | $20.58 | 8,756,200 | — | — |
| 2021-01-29 | $9.48 | $17.70 | 3,534,200 | — | — |
| 2021-01-28 | $9.47 | $17.68 | 3,061,300 | — | — |
| 2021-01-27 | $9.90 | $18.48 | 6,028,200 | — | — |
| 2021-01-26 | $9.76 | $18.22 | 7,756,100 | — | — |
| 2021-01-25 | $8.81 | $16.45 | 3,048,900 | — | — |
| 2021-01-22 | $8.69 | $16.22 | 1,189,400 | — | — |
| 2021-01-21 | $8.79 | $16.41 | 2,043,900 | — | — |
| 2021-01-20 | $8.46 | $15.80 | 1,567,100 | — | — |
| 2021-01-19 | $8.36 | $15.61 | 1,947,300 | — | — |
| 2021-01-15 | $8.07 | $15.07 | 2,682,300 | — | — |
| 2021-01-14 | $8.63 | $16.11 | 3,491,100 | — | — |
| 2021-01-13 | $8.50 | $15.87 | 2,868,000 | — | — |
| 2021-01-12 | $8.12 | $15.16 | 1,686,300 | — | — |
| 2021-01-11 | $8.09 | $15.10 | 4,123,400 | — | — |
| 2021-01-08 | $7.48 | $13.97 | 2,418,600 | — | — |
| 2021-01-07 | $7.76 | $14.49 | 2,947,600 | — | — |
| 2021-01-06 | $7.32 | $13.67 | 2,704,100 | — | — |
| 2021-01-05 | $7.37 | $13.76 | 1,617,500 | — | — |
| 2021-01-04 | $7.14 | $13.33 | 3,065,400 | — | — |