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
- 2004-06-03 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 | $14.29 | $29.25 | 1,690,611 | — | — |
| 2021-12-30 | $14.42 | $29.50 | 1,379,275 | — | — |
| 2021-12-29 | $14.56 | $29.80 | 1,035,135 | — | — |
| 2021-12-28 | $14.70 | $30.08 | 1,598,608 | — | — |
| 2021-12-27 | $14.53 | $29.75 | 1,406,255 | — | — |
| 2021-12-23 | $14.51 | $29.70 | 1,089,289 | — | — |
| 2021-12-22 | $14.36 | $29.40 | 1,217,783 | — | — |
| 2021-12-21 | $14.10 | $28.86 | 1,979,626 | — | — |
| 2021-12-20 | $13.95 | $28.54 | 1,983,896 | — | — |
| 2021-12-17 | $13.98 | $28.61 | 5,859,491 | — | — |
| 2021-12-16 | $14.11 | $28.88 | 1,922,949 | — | — |
| 2021-12-15 | $14.49 | $29.65 | 2,429,550 | — | — |
| 2021-12-14 | $14.50 | $29.67 | 3,342,402 | — | — |
| 2021-12-13 | $14.38 | $29.43 | 2,529,317 | — | — |
| 2021-12-10 | $14.36 | $29.40 | 2,113,361 | — | — |
| 2021-12-09 | $13.99 | $28.63 | 1,743,600 | — | — |
| 2021-12-08 | $14.12 | $28.90 | 2,226,521 | — | — |
| 2021-12-07 | $14.02 | $28.70 | 2,162,662 | — | — |
| 2021-12-06 | $14.26 | $29.18 | 2,608,704 | — | — |
| 2021-12-03 | $14.04 | $28.74 | 2,360,256 | — | — |
| 2021-12-02 | $13.97 | $28.59 | 2,812,897 | — | — |
| 2021-12-01 | $13.64 | $27.91 | 3,418,101 | — | — |
| 2021-11-30 | $13.60 | $27.84 | 7,998,667 | — | — |
| 2021-11-29 | $14.24 | $29.15 | 2,339,487 | — | — |
| 2021-11-26 | $14.46 | $29.60 | 1,550,471 | — | — |
| 2021-11-24 | $14.56 | $29.80 | 1,649,268 | — | — |
| 2021-11-23 | $14.64 | $29.96 | 1,818,717 | — | — |
| 2021-11-22 | $14.71 | $30.11 | 2,188,283 | — | — |
| 2021-11-19 | $14.38 | $29.43 | 1,367,435 | — | — |
| 2021-11-18 | $14.48 | $29.64 | 1,379,857 | — | — |
| 2021-11-17 | $14.65 | $29.98 | 1,337,155 | — | — |
| 2021-11-16 | $14.86 | $30.41 | 1,762,040 | — | — |
| 2021-11-15 | $14.97 | $30.64 | 1,439,057 | — | — |
| 2021-11-12 | $14.81 | $30.31 | 2,108,702 | — | — |
| 2021-11-11 | $14.66 | $30.01 | 1,204,002 | — | — |
| 2021-11-10 | $14.30 | $29.26 | 1,466,814 | — | — |
| 2021-11-09 | $14.69 | $30.07 | 2,246,513 | — | — |
| 2021-11-08 | $14.87 | $30.44 | 2,908,783 | — | — |
| 2021-11-05 | $14.65 | $29.99 | 5,921,215 | — | — |
| 2021-11-04 | $14.47 | $29.61 | 5,743,613 | — | — |
| 2021-11-03 | $15.11 | $30.92 | 3,172,759 | — | — |
| 2021-11-02 | $14.99 | $30.67 | 2,329,006 | — | — |
| 2021-11-01 | $15.10 | $30.91 | 2,440,808 | — | — |
| 2021-10-29 | $14.81 | $30.31 | 1,602,684 | — | — |
| 2021-10-28 | $14.76 | $30.20 | 1,720,697 | — | — |
| 2021-10-27 | $14.76 | $30.20 | 1,297,753 | — | — |
| 2021-10-26 | $15.10 | $30.91 | 2,442,943 | — | — |
| 2021-10-25 | $15.26 | $31.23 | 3,279,125 | — | — |
| 2021-10-22 | $15.30 | $31.32 | 1,484,865 | — | — |
| 2021-10-21 | $15.21 | $31.14 | 1,366,076 | — | — |
| 2021-10-20 | $15.37 | $31.47 | 2,506,219 | — | — |
| 2021-10-19 | $15.30 | $31.32 | 1,934,401 | — | — |
| 2021-10-18 | $15.04 | $30.79 | 1,837,933 | — | — |
| 2021-10-15 | $15.10 | $30.90 | 1,915,573 | — | — |
| 2021-10-14 | $15.18 | $31.08 | 1,961,769 | — | — |
| 2021-10-13 | $14.98 | $30.65 | 1,496,899 | — | — |
| 2021-10-12 | $15.15 | $31.01 | 3,154,513 | — | — |
| 2021-10-11 | $15.13 | $30.96 | 954,778 | — | — |
| 2021-10-08 | $15.06 | $30.83 | 1,653,150 | — | — |
| 2021-10-07 | $15.22 | $31.16 | 2,142,670 | — | — |
| 2021-10-06 | $15.23 | $31.18 | 2,031,839 | — | — |
| 2021-10-05 | $15.45 | $31.62 | 2,460,218 | — | — |
| 2021-10-04 | $14.98 | $30.65 | 4,108,903 | — | — |
| 2021-10-01 | $14.89 | $30.48 | 3,325,904 | — | — |
| 2021-09-30 | $15.35 | $31.42 | 4,922,958 | — | — |
| 2021-09-29 | $15.37 | $31.45 | 2,015,729 | — | — |
| 2021-09-28 | $15.35 | $31.42 | 3,343,373 | — | — |
| 2021-09-27 | $15.51 | $31.74 | 2,460,023 | — | — |
| 2021-09-24 | $15.31 | $31.33 | 3,118,411 | — | — |
| 2021-09-23 | $15.26 | $31.23 | 4,264,765 | — | — |
| 2021-09-22 | $14.68 | $30.04 | 3,876,177 | — | — |
| 2021-09-21 | $14.31 | $29.28 | 3,274,661 | — | — |
| 2021-09-20 | $14.26 | $29.18 | 4,863,370 | — | — |
| 2021-09-17 | $14.81 | $30.32 | 8,757,016 | — | — |
| 2021-09-16 | $14.69 | $30.07 | 3,278,155 | — | — |
| 2021-09-15 | $14.76 | $30.21 | 2,346,087 | — | — |
| 2021-09-14 | $14.69 | $30.06 | 2,725,940 | — | — |
| 2021-09-13 | $14.79 | $30.27 | 2,044,261 | — | — |
| 2021-09-10 | $14.72 | $30.14 | 1,970,309 | — | — |
| 2021-09-09 | $14.95 | $30.59 | 2,577,842 | — | — |
| 2021-09-08 | $15.20 | $31.12 | 7,467,998 | — | — |
| 2021-09-07 | $15.17 | $31.05 | 4,564,456 | — | — |
| 2021-09-03 | $14.77 | $30.22 | 1,753,111 | — | — |
| 2021-09-02 | $14.99 | $30.67 | 1,922,172 | — | — |
| 2021-09-01 | $14.67 | $30.03 | 2,371,514 | — | — |
| 2021-08-31 | $14.81 | $30.31 | 5,321,834 | — | — |
| 2021-08-30 | $14.66 | $30.00 | 1,104,041 | — | — |
| 2021-08-27 | $14.64 | $29.96 | 1,263,203 | — | — |
| 2021-08-26 | $14.55 | $29.78 | 1,480,013 | — | — |
| 2021-08-25 | $14.49 | $29.65 | 1,067,550 | — | — |
| 2021-08-24 | $14.33 | $29.32 | 918,869 | — | — |
| 2021-08-23 | $14.36 | $29.39 | 1,306,099 | — | — |
| 2021-08-20 | $14.12 | $28.90 | 2,911,306 | — | — |
| 2021-08-19 | $14.06 | $28.78 | 1,800,472 | — | — |
| 2021-08-18 | $14.38 | $29.43 | 1,536,690 | — | — |
| 2021-08-17 | $14.62 | $29.92 | 1,692,552 | — | — |
| 2021-08-16 | $14.99 | $30.67 | 2,489,333 | — | — |
| 2021-08-13 | $15.07 | $30.85 | 1,987,584 | — | — |
| 2021-08-12 | $14.81 | $30.31 | 1,611,418 | — | — |
| 2021-08-11 | $14.72 | $30.13 | 3,421,789 | — | — |
| 2021-08-10 | $14.38 | $29.43 | 1,813,865 | — | — |
| 2021-08-09 | $14.42 | $29.51 | 2,925,281 | — | — |
| 2021-08-06 | $14.37 | $29.42 | 1,780,868 | — | — |
| 2021-08-05 | $14.29 | $29.25 | 3,463,909 | — | — |
| 2021-08-04 | $14.25 | $29.17 | 4,324,548 | — | — |
| 2021-08-03 | $14.14 | $28.93 | 3,726,526 | — | — |
| 2021-08-02 | $13.75 | $28.14 | 2,597,058 | — | — |
| 2021-07-30 | $13.83 | $28.31 | 3,158,007 | — | — |
| 2021-07-29 | $13.26 | $27.14 | 2,692,167 | — | — |
| 2021-07-28 | $13.58 | $27.79 | 1,660,914 | — | — |
| 2021-07-27 | $13.55 | $27.73 | 1,784,167 | — | — |
| 2021-07-26 | $13.55 | $27.74 | 1,953,811 | — | — |
| 2021-07-23 | $13.42 | $27.47 | 2,093,174 | — | — |
| 2021-07-22 | $13.41 | $27.45 | 1,674,113 | — | — |
| 2021-07-21 | $13.50 | $27.63 | 2,582,306 | — | — |
| 2021-07-20 | $13.26 | $27.13 | 3,454,592 | — | — |
| 2021-07-19 | $12.98 | $26.57 | 2,878,697 | — | — |
| 2021-07-16 | $12.92 | $26.45 | 1,759,905 | — | — |
| 2021-07-15 | $13.11 | $26.84 | 2,581,142 | — | — |
| 2021-07-14 | $13.19 | $26.99 | 3,624,818 | — | — |
| 2021-07-13 | $13.55 | $27.73 | 1,922,755 | — | — |
| 2021-07-12 | $13.64 | $27.91 | 1,635,098 | — | — |
| 2021-07-09 | $13.65 | $27.93 | 2,036,303 | — | — |
| 2021-07-08 | $13.21 | $27.05 | 3,105,988 | — | — |
| 2021-07-07 | $13.27 | $27.15 | 3,096,283 | — | — |
| 2021-07-06 | $13.46 | $27.55 | 2,167,709 | — | — |
| 2021-07-02 | $13.98 | $28.61 | 1,318,910 | — | — |
| 2021-07-01 | $14.09 | $28.83 | 1,893,834 | — | — |
| 2021-06-30 | $13.99 | $28.64 | 2,459,635 | — | — |
| 2021-06-29 | $14.13 | $28.92 | 1,625,782 | — | — |
| 2021-06-28 | $14.40 | $29.47 | 1,291,736 | — | — |
| 2021-06-25 | $14.64 | $29.97 | 2,026,986 | — | — |
| 2021-06-24 | $14.36 | $29.39 | 2,006,800 | — | — |
| 2021-06-23 | $14.16 | $28.99 | 2,454,200 | — | — |
| 2021-06-22 | $14.07 | $28.80 | 2,011,652 | — | — |
| 2021-06-21 | $13.99 | $28.63 | 1,732,925 | — | — |
| 2021-06-18 | $13.86 | $28.38 | 3,255,833 | — | — |
| 2021-06-17 | $14.19 | $29.05 | 2,308,820 | — | — |
| 2021-06-16 | $14.33 | $29.34 | 1,159,942 | — | — |
| 2021-06-15 | $14.43 | $29.54 | 1,287,465 | — | — |
| 2021-06-14 | $14.30 | $29.27 | 1,461,961 | — | — |
| 2021-06-11 | $14.34 | $29.35 | 1,102,294 | — | — |
| 2021-06-10 | $14.45 | $29.57 | 2,064,254 | — | — |
| 2021-06-09 | $14.23 | $29.12 | 1,560,176 | — | — |
| 2021-06-08 | $14.12 | $28.90 | 1,872,483 | — | — |
| 2021-06-07 | $13.93 | $28.51 | 1,413,436 | — | — |
| 2021-06-04 | $13.82 | $28.28 | 955,166 | — | — |
| 2021-06-03 | $13.75 | $28.13 | 2,156,451 | — | — |
| 2021-06-02 | $13.70 | $28.04 | 2,240,496 | — | — |
| 2021-06-01 | $13.57 | $27.76 | 1,651,403 | — | — |
| 2021-05-28 | $14.07 | $28.80 | 2,453,230 | — | — |
| 2021-05-27 | $13.85 | $28.35 | 4,359,874 | — | — |
| 2021-05-26 | $13.96 | $28.57 | 1,767,281 | — | — |
| 2021-05-25 | $13.96 | $28.57 | 1,795,619 | — | — |
| 2021-05-24 | $14.06 | $28.79 | 1,650,626 | — | — |
| 2021-05-21 | $14.13 | $28.91 | 1,603,848 | — | — |
| 2021-05-20 | $14.21 | $29.08 | 1,356,371 | — | — |
| 2021-05-19 | $14.13 | $28.91 | 2,049,696 | — | — |
| 2021-05-18 | $14.42 | $29.50 | 2,421,203 | — | — |
| 2021-05-17 | $14.48 | $29.63 | 1,997,871 | — | — |
| 2021-05-14 | $14.57 | $29.83 | 2,010,876 | — | — |
| 2021-05-13 | $14.31 | $29.29 | 1,658,196 | — | — |
| 2021-05-12 | $14.16 | $28.99 | 2,687,897 | — | — |
| 2021-05-11 | $14.44 | $29.56 | 3,189,645 | — | — |
| 2021-05-10 | $14.30 | $29.27 | 2,772,524 | — | — |
| 2021-05-07 | $14.28 | $29.23 | 3,318,722 | — | — |
| 2021-05-06 | $14.54 | $29.76 | 4,003,313 | — | — |
| 2021-05-05 | $13.84 | $28.33 | 2,381,219 | — | — |
| 2021-05-04 | $13.78 | $28.20 | 2,167,127 | — | — |
| 2021-05-03 | $13.90 | $28.45 | 1,951,481 | — | — |
| 2021-04-30 | $13.86 | $28.37 | 2,066,000 | — | — |
| 2021-04-29 | $13.97 | $28.60 | 2,387,624 | — | — |
| 2021-04-28 | $13.67 | $27.98 | 2,986,423 | — | — |
| 2021-04-27 | $13.29 | $27.19 | 1,965,457 | — | — |
| 2021-04-26 | $13.34 | $27.31 | 2,291,545 | — | — |
| 2021-04-23 | $12.92 | $26.45 | 2,498,843 | — | — |
| 2021-04-22 | $13.00 | $26.61 | 2,866,081 | — | — |
| 2021-04-21 | $13.42 | $27.46 | 1,485,059 | — | — |
| 2021-04-20 | $13.49 | $27.62 | 1,296,394 | — | — |
| 2021-04-19 | $13.59 | $27.81 | 1,804,354 | — | — |
| 2021-04-16 | $13.64 | $27.91 | 973,994 | — | — |
| 2021-04-15 | $13.55 | $27.73 | 1,640,727 | — | — |
| 2021-04-14 | $13.34 | $27.30 | 2,314,060 | — | — |
| 2021-04-13 | $13.29 | $27.19 | 1,635,098 | — | — |
| 2021-04-12 | $13.30 | $27.22 | 1,025,042 | — | — |
| 2021-04-09 | $13.30 | $27.22 | 1,558,429 | — | — |
| 2021-04-08 | $13.25 | $27.11 | 2,193,718 | — | — |
| 2021-04-07 | $13.29 | $27.21 | 1,461,961 | — | — |
| 2021-04-06 | $13.46 | $27.54 | 2,215,846 | — | — |
| 2021-04-05 | $13.20 | $27.03 | 1,134,709 | — | — |
| 2021-04-01 | $13.29 | $27.19 | 1,422,947 | — | — |
| 2021-03-31 | $13.22 | $27.06 | 1,892,475 | — | — |
| 2021-03-30 | $13.08 | $26.76 | 1,658,196 | — | — |
| 2021-03-29 | $13.16 | $26.94 | 1,479,818 | — | — |
| 2021-03-26 | $13.45 | $27.52 | 1,781,644 | — | — |
| 2021-03-25 | $13.44 | $27.51 | 1,574,539 | — | — |
| 2021-03-24 | $13.25 | $27.12 | 1,903,927 | — | — |
| 2021-03-23 | $13.72 | $28.08 | 1,435,175 | — | — |
| 2021-03-22 | $13.87 | $28.40 | 1,830,363 | — | — |
| 2021-03-19 | $13.57 | $27.76 | 3,800,672 | — | — |
| 2021-03-18 | $13.59 | $27.81 | 2,238,167 | — | — |
| 2021-03-17 | $13.79 | $28.22 | 2,723,029 | — | — |
| 2021-03-16 | $13.62 | $27.87 | 2,699,737 | — | — |
| 2021-03-15 | $13.38 | $27.40 | 2,113,943 | — | — |
| 2021-03-12 | $13.24 | $27.10 | 1,291,153 | — | — |
| 2021-03-11 | $13.19 | $27.01 | 2,430,714 | — | — |
| 2021-03-10 | $12.99 | $26.59 | 2,654,123 | — | — |
| 2021-03-09 | $12.64 | $25.88 | 2,215,652 | — | — |
| 2021-03-08 | $12.44 | $25.47 | 3,530,485 | — | — |
| 2021-03-05 | $12.30 | $25.18 | 3,042,518 | — | — |
| 2021-03-04 | $12.24 | $25.05 | 3,838,522 | — | — |
| 2021-03-03 | $12.55 | $25.68 | 2,328,230 | — | — |
| 2021-03-02 | $12.72 | $26.02 | 3,332,503 | — | — |
| 2021-03-01 | $12.68 | $25.96 | 3,544,266 | — | — |
| 2021-02-26 | $12.69 | $25.97 | 7,827,083 | — | — |
| 2021-02-25 | $12.56 | $25.70 | 3,861,814 | — | — |
| 2021-02-24 | $12.83 | $26.26 | 3,929,166 | — | — |
| 2021-02-23 | $13.02 | $26.66 | 3,167,906 | — | — |
| 2021-02-22 | $13.20 | $27.03 | 2,954,784 | — | — |
| 2021-02-19 | $13.69 | $28.02 | 3,650,633 | — | — |
| 2021-02-18 | $13.42 | $27.46 | 4,388,795 | — | — |
| 2021-02-17 | $13.48 | $27.60 | 4,388,019 | — | — |
| 2021-02-16 | $13.52 | $27.68 | 6,291,946 | — | — |
| 2021-02-12 | $12.92 | $26.45 | 3,245,740 | — | — |
| 2021-02-11 | $13.00 | $26.60 | 2,852,688 | — | — |
| 2021-02-10 | $12.93 | $26.47 | 3,517,480 | — | — |
| 2021-02-09 | $12.78 | $26.16 | 4,912,089 | — | — |
| 2021-02-08 | $12.87 | $26.34 | 3,375,399 | — | — |
| 2021-02-05 | $12.68 | $25.96 | 2,367,632 | — | — |
| 2021-02-04 | $12.60 | $25.79 | 3,293,101 | — | — |
| 2021-02-03 | $12.51 | $25.60 | 2,839,101 | — | — |
| 2021-02-02 | $12.38 | $25.34 | 4,121,714 | — | — |
| 2021-02-01 | $12.38 | $25.34 | 2,929,163 | — | — |
| 2021-01-29 | $12.44 | $25.45 | 8,084,459 | — | — |
| 2021-01-28 | $13.07 | $26.74 | 3,634,328 | — | — |
| 2021-01-27 | $13.00 | $26.61 | 3,828,623 | — | — |
| 2021-01-26 | $13.29 | $27.21 | 3,466,626 | — | — |
| 2021-01-25 | $13.10 | $26.82 | 2,321,630 | — | — |
| 2021-01-22 | $12.95 | $26.51 | 2,238,361 | — | — |
| 2021-01-21 | $12.86 | $26.32 | 3,048,729 | — | — |
| 2021-01-20 | $12.85 | $26.31 | 2,821,826 | — | — |
| 2021-01-19 | $12.76 | $26.11 | 3,013,014 | — | — |
| 2021-01-15 | $12.76 | $26.12 | 3,422,954 | — | — |
| 2021-01-14 | $12.84 | $26.29 | 1,591,426 | — | — |
| 2021-01-13 | $12.94 | $26.49 | 1,673,918 | — | — |
| 2021-01-12 | $13.10 | $26.82 | 2,107,538 | — | — |
| 2021-01-11 | $13.18 | $26.97 | 1,698,375 | — | — |
| 2021-01-08 | $13.19 | $26.99 | 2,123,842 | — | — |
| 2021-01-07 | $13.38 | $27.38 | 2,010,294 | — | — |
| 2021-01-06 | $13.51 | $27.65 | 3,370,352 | — | — |
| 2021-01-05 | $13.10 | $26.82 | 4,229,439 | — | — |
| 2021-01-04 | $12.52 | $25.63 | 4,312,126 | — | — |