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
- 2005-09-08 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 | $14.71 | $14.71 | 2,156,772 | — | — |
| 2021-12-30 | $14.79 | $14.79 | 2,486,247 | — | — |
| 2021-12-29 | $15.02 | $15.02 | 1,515,585 | — | — |
| 2021-12-28 | $15.15 | $15.15 | 2,966,612 | — | — |
| 2021-12-27 | $14.90 | $14.90 | 3,515,546 | — | — |
| 2021-12-23 | $14.87 | $14.87 | 4,700,892 | — | — |
| 2021-12-22 | $14.73 | $14.73 | 5,703,642 | — | — |
| 2021-12-21 | $14.43 | $14.43 | 5,405,300 | — | — |
| 2021-12-20 | $14.27 | $14.27 | 3,399,800 | — | — |
| 2021-12-17 | $14.36 | $14.36 | 7,752,499 | — | — |
| 2021-12-16 | $14.35 | $14.35 | 5,775,649 | — | — |
| 2021-12-15 | $14.74 | $14.74 | 4,868,208 | — | — |
| 2021-12-14 | $14.79 | $14.79 | 5,268,544 | — | — |
| 2021-12-13 | $14.59 | $14.59 | 5,751,965 | — | — |
| 2021-12-10 | $14.64 | $14.64 | 4,115,286 | — | — |
| 2021-12-09 | $14.23 | $14.23 | 3,077,392 | — | — |
| 2021-12-08 | $14.37 | $14.37 | 3,175,948 | — | — |
| 2021-12-07 | $14.32 | $14.32 | 4,320,420 | — | — |
| 2021-12-06 | $14.53 | $14.53 | 4,177,934 | — | — |
| 2021-12-03 | $14.34 | $14.34 | 4,057,986 | — | — |
| 2021-12-02 | $14.28 | $14.28 | 6,253,531 | — | — |
| 2021-12-01 | $13.98 | $13.98 | 6,697,224 | — | — |
| 2021-11-30 | $13.95 | $13.95 | 13,531,204 | — | — |
| 2021-11-29 | $14.62 | $14.62 | 4,104,399 | — | — |
| 2021-11-26 | $14.79 | $14.79 | 2,572,388 | — | — |
| 2021-11-24 | $14.90 | $14.90 | 3,808,540 | — | — |
| 2021-11-23 | $14.97 | $14.97 | 3,218,541 | — | — |
| 2021-11-22 | $15.01 | $15.01 | 3,732,522 | — | — |
| 2021-11-19 | $14.66 | $14.66 | 3,889,524 | — | — |
| 2021-11-18 | $14.72 | $14.72 | 2,528,076 | — | — |
| 2021-11-17 | $14.89 | $14.89 | 4,104,972 | — | — |
| 2021-11-16 | $15.14 | $15.14 | 3,306,210 | — | — |
| 2021-11-15 | $15.26 | $15.26 | 2,742,187 | — | — |
| 2021-11-12 | $15.05 | $15.05 | 2,922,109 | — | — |
| 2021-11-11 | $14.89 | $14.89 | 3,388,340 | — | — |
| 2021-11-10 | $14.47 | $14.47 | 3,426,922 | — | — |
| 2021-11-09 | $14.89 | $14.89 | 3,742,645 | — | — |
| 2021-11-08 | $15.08 | $15.08 | 3,653,257 | — | — |
| 2021-11-05 | $14.86 | $14.86 | 3,762,509 | — | — |
| 2021-11-04 | $14.72 | $14.72 | 6,643,362 | — | — |
| 2021-11-03 | $15.40 | $15.40 | 3,614,675 | — | — |
| 2021-11-02 | $15.25 | $15.25 | 3,867,750 | — | — |
| 2021-11-01 | $15.37 | $15.37 | 3,224,653 | — | — |
| 2021-10-29 | $15.10 | $15.10 | 3,413,170 | — | — |
| 2021-10-28 | $15.04 | $15.04 | 5,705,361 | — | — |
| 2021-10-27 | $15.04 | $15.04 | 3,198,486 | — | — |
| 2021-10-26 | $15.39 | $15.39 | 3,092,672 | — | — |
| 2021-10-25 | $15.57 | $15.57 | 2,518,335 | — | — |
| 2021-10-22 | $15.61 | $15.61 | 3,008,823 | — | — |
| 2021-10-21 | $15.52 | $15.52 | 2,378,905 | — | — |
| 2021-10-20 | $15.68 | $15.68 | 3,307,165 | — | — |
| 2021-10-19 | $15.60 | $15.60 | 2,256,092 | — | — |
| 2021-10-18 | $15.34 | $15.34 | 3,348,803 | — | — |
| 2021-10-15 | $15.37 | $15.37 | 2,169,378 | — | — |
| 2021-10-14 | $15.45 | $15.45 | 2,422,262 | — | — |
| 2021-10-13 | $15.27 | $15.27 | 2,620,520 | — | — |
| 2021-10-12 | $15.41 | $15.41 | 3,884,940 | — | — |
| 2021-10-11 | $15.45 | $15.45 | 2,483,955 | — | — |
| 2021-10-08 | $15.35 | $15.35 | 3,544,769 | — | — |
| 2021-10-07 | $15.51 | $15.51 | 2,670,371 | — | — |
| 2021-10-06 | $15.49 | $15.49 | 4,597,370 | — | — |
| 2021-10-05 | $15.64 | $15.64 | 4,892,656 | — | — |
| 2021-10-04 | $15.13 | $15.13 | 4,874,511 | — | — |
| 2021-10-01 | $15.09 | $15.09 | 4,659,445 | — | — |
| 2021-09-30 | $15.42 | $15.42 | 8,037,089 | — | — |
| 2021-09-29 | $15.56 | $15.56 | 7,566,465 | — | — |
| 2021-09-28 | $15.58 | $15.58 | 8,915,307 | — | — |
| 2021-09-27 | $15.73 | $15.73 | 3,772,250 | — | — |
| 2021-09-24 | $15.56 | $15.56 | 3,779,317 | — | — |
| 2021-09-23 | $15.48 | $15.48 | 4,294,826 | — | — |
| 2021-09-22 | $14.92 | $14.92 | 3,571,700 | — | — |
| 2021-09-21 | $14.49 | $14.49 | 3,749,139 | — | — |
| 2021-09-20 | $14.49 | $14.49 | 5,492,778 | — | — |
| 2021-09-17 | $15.07 | $15.07 | 8,453,087 | — | — |
| 2021-09-16 | $14.94 | $14.94 | 5,311,328 | — | — |
| 2021-09-15 | $15.03 | $15.03 | 4,464,243 | — | — |
| 2021-09-14 | $14.97 | $14.97 | 6,219,724 | — | — |
| 2021-09-13 | $15.02 | $15.02 | 5,208,761 | — | — |
| 2021-09-10 | $14.98 | $14.98 | 4,657,726 | — | — |
| 2021-09-09 | $15.18 | $15.18 | 5,874,396 | — | — |
| 2021-09-08 | $15.32 | $15.32 | 7,954,959 | — | — |
| 2021-09-07 | $15.46 | $15.46 | 5,178,583 | — | — |
| 2021-09-03 | $15.10 | $15.10 | 3,854,571 | — | — |
| 2021-09-02 | $15.30 | $15.30 | 3,790,968 | — | — |
| 2021-09-01 | $14.97 | $14.97 | 5,245,051 | — | — |
| 2021-08-31 | $15.17 | $15.17 | 7,140,153 | — | — |
| 2021-08-30 | $14.96 | $14.96 | 2,780,960 | — | — |
| 2021-08-27 | $14.94 | $14.94 | 2,934,142 | — | — |
| 2021-08-26 | $14.84 | $14.84 | 4,193,214 | — | — |
| 2021-08-25 | $14.82 | $14.82 | 4,472,647 | — | — |
| 2021-08-24 | $14.63 | $14.63 | 2,878,370 | — | — |
| 2021-08-23 | $14.66 | $14.66 | 2,345,098 | — | — |
| 2021-08-20 | $14.45 | $14.45 | 2,710,863 | — | — |
| 2021-08-19 | $14.34 | $14.34 | 3,279,088 | — | — |
| 2021-08-18 | $14.65 | $14.65 | 3,720,871 | — | — |
| 2021-08-17 | $14.90 | $14.90 | 3,799,754 | — | — |
| 2021-08-16 | $15.27 | $15.27 | 2,857,742 | — | — |
| 2021-08-13 | $15.35 | $15.35 | 2,568,186 | — | — |
| 2021-08-12 | $15.11 | $15.11 | 2,424,172 | — | — |
| 2021-08-11 | $15.00 | $15.00 | 4,610,931 | — | — |
| 2021-08-10 | $14.66 | $14.66 | 3,038,237 | — | — |
| 2021-08-09 | $14.72 | $14.72 | 3,295,323 | — | — |
| 2021-08-06 | $14.67 | $14.67 | 3,600,159 | — | — |
| 2021-08-05 | $14.55 | $14.55 | 6,407,859 | — | — |
| 2021-08-04 | $14.45 | $14.45 | 5,813,085 | — | — |
| 2021-08-03 | $14.41 | $14.41 | 6,526,852 | — | — |
| 2021-08-02 | $14.01 | $14.01 | 6,934,064 | — | — |
| 2021-07-30 | $14.06 | $14.06 | 6,677,933 | — | — |
| 2021-07-29 | $13.46 | $13.46 | 4,231,605 | — | — |
| 2021-07-28 | $13.77 | $13.77 | 2,904,155 | — | — |
| 2021-07-27 | $13.72 | $13.72 | 3,511,153 | — | — |
| 2021-07-26 | $13.75 | $13.75 | 3,408,968 | — | — |
| 2021-07-23 | $13.62 | $13.62 | 3,402,092 | — | — |
| 2021-07-22 | $13.63 | $13.63 | 3,260,943 | — | — |
| 2021-07-21 | $13.74 | $13.74 | 5,420,198 | — | — |
| 2021-07-20 | $13.59 | $13.59 | 8,030,595 | — | — |
| 2021-07-19 | $13.29 | $13.29 | 8,082,356 | — | — |
| 2021-07-16 | $13.20 | $13.20 | 2,957,444 | — | — |
| 2021-07-15 | $13.40 | $13.40 | 4,298,646 | — | — |
| 2021-07-14 | $13.43 | $13.43 | 5,087,285 | — | — |
| 2021-07-13 | $13.78 | $13.78 | 3,790,586 | — | — |
| 2021-07-12 | $13.86 | $13.86 | 3,189,509 | — | — |
| 2021-07-09 | $13.84 | $13.84 | 5,104,093 | — | — |
| 2021-07-08 | $13.42 | $13.42 | 4,868,017 | — | — |
| 2021-07-07 | $13.46 | $13.46 | 5,437,388 | — | — |
| 2021-07-06 | $13.67 | $13.67 | 3,695,850 | — | — |
| 2021-07-02 | $14.18 | $14.18 | 1,991,557 | — | — |
| 2021-07-01 | $14.29 | $14.29 | 3,056,191 | — | — |
| 2021-06-30 | $14.16 | $14.16 | 5,655,128 | — | — |
| 2021-06-29 | $14.35 | $14.35 | 2,930,131 | — | — |
| 2021-06-28 | $14.60 | $14.60 | 3,275,650 | — | — |
| 2021-06-25 | $14.83 | $14.83 | 4,038,122 | — | — |
| 2021-06-24 | $14.54 | $14.54 | 3,226,754 | — | — |
| 2021-06-23 | $14.36 | $14.36 | 4,718,655 | — | — |
| 2021-06-22 | $14.29 | $14.29 | 3,840,055 | — | — |
| 2021-06-21 | $14.24 | $14.24 | 3,918,365 | — | — |
| 2021-06-18 | $14.12 | $14.12 | 8,901,364 | — | — |
| 2021-06-17 | $14.46 | $14.46 | 2,962,983 | — | — |
| 2021-06-16 | $14.57 | $14.57 | 4,532,239 | — | — |
| 2021-06-15 | $14.65 | $14.65 | 2,781,533 | — | — |
| 2021-06-14 | $14.57 | $14.57 | 3,336,961 | — | — |
| 2021-06-11 | $14.61 | $14.61 | 2,568,377 | — | — |
| 2021-06-10 | $14.68 | $14.68 | 2,241,576 | — | — |
| 2021-06-09 | $14.47 | $14.47 | 3,798,608 | — | — |
| 2021-06-08 | $14.33 | $14.33 | 3,058,483 | — | — |
| 2021-06-07 | $14.19 | $14.19 | 2,783,252 | — | — |
| 2021-06-04 | $14.08 | $14.08 | 2,389,601 | — | — |
| 2021-06-03 | $13.94 | $13.94 | 3,458,246 | — | — |
| 2021-06-02 | $13.95 | $13.95 | 6,848,305 | — | — |
| 2021-06-01 | $13.76 | $13.76 | 6,386,085 | — | — |
| 2021-05-28 | $14.25 | $14.25 | 3,102,795 | — | — |
| 2021-05-27 | $14.10 | $14.10 | 8,064,975 | — | — |
| 2021-05-26 | $14.18 | $14.18 | 2,336,312 | — | — |
| 2021-05-25 | $14.16 | $14.16 | 2,618,610 | — | — |
| 2021-05-24 | $14.24 | $14.24 | 3,392,733 | — | — |
| 2021-05-21 | $14.34 | $14.34 | 3,750,285 | — | — |
| 2021-05-20 | $14.42 | $14.42 | 3,066,314 | — | — |
| 2021-05-19 | $14.35 | $14.35 | 2,994,116 | — | — |
| 2021-05-18 | $14.65 | $14.65 | 9,597,750 | — | — |
| 2021-05-17 | $14.75 | $14.75 | 3,436,472 | — | — |
| 2021-05-14 | $14.79 | $14.79 | 2,579,646 | — | — |
| 2021-05-13 | $14.55 | $14.55 | 3,055,045 | — | — |
| 2021-05-12 | $14.43 | $14.43 | 2,159,446 | — | — |
| 2021-05-11 | $14.68 | $14.68 | 2,543,165 | — | — |
| 2021-05-10 | $14.56 | $14.56 | 2,164,221 | — | — |
| 2021-05-07 | $14.55 | $14.55 | 2,850,293 | — | — |
| 2021-05-06 | $14.79 | $14.79 | 3,736,915 | — | — |
| 2021-05-05 | $14.15 | $14.15 | 3,503,704 | — | — |
| 2021-05-04 | $14.07 | $14.07 | 3,221,406 | — | — |
| 2021-05-03 | $14.20 | $14.20 | 1,920,696 | — | — |
| 2021-04-30 | $14.17 | $14.17 | 3,650,010 | — | — |
| 2021-04-29 | $14.33 | $14.33 | 4,584,573 | — | — |
| 2021-04-28 | $14.00 | $14.00 | 5,827,410 | — | — |
| 2021-04-27 | $13.53 | $13.53 | 4,393,000 | — | — |
| 2021-04-26 | $13.60 | $13.60 | 5,640,803 | — | — |
| 2021-04-23 | $13.13 | $13.13 | 4,369,316 | — | — |
| 2021-04-22 | $13.18 | $13.18 | 4,606,729 | — | — |
| 2021-04-21 | $13.60 | $13.60 | 5,071,814 | — | — |
| 2021-04-20 | $13.68 | $13.68 | 3,441,629 | — | — |
| 2021-04-19 | $13.79 | $13.79 | 3,595,384 | — | — |
| 2021-04-16 | $13.80 | $13.80 | 2,484,719 | — | — |
| 2021-04-15 | $13.68 | $13.68 | 3,290,739 | — | — |
| 2021-04-14 | $13.48 | $13.48 | 4,053,975 | — | — |
| 2021-04-13 | $13.45 | $13.45 | 3,501,030 | — | — |
| 2021-04-12 | $13.46 | $13.46 | 2,435,823 | — | — |
| 2021-04-09 | $13.46 | $13.46 | 4,527,464 | — | — |
| 2021-04-08 | $13.32 | $13.32 | 2,461,035 | — | — |
| 2021-04-07 | $13.42 | $13.42 | 3,481,930 | — | — |
| 2021-04-06 | $13.55 | $13.55 | 4,635,761 | — | — |
| 2021-04-05 | $13.35 | $13.35 | 2,124,684 | — | — |
| 2021-04-01 | $13.42 | $13.42 | 3,908,433 | — | — |
| 2021-03-31 | $13.37 | $13.37 | 6,137,021 | — | — |
| 2021-03-30 | $13.23 | $13.23 | 5,415,041 | — | — |
| 2021-03-29 | $13.23 | $13.23 | 4,577,506 | — | — |
| 2021-03-26 | $13.60 | $13.60 | 5,680,531 | — | — |
| 2021-03-25 | $13.61 | $13.61 | 3,035,563 | — | — |
| 2021-03-24 | $13.41 | $13.41 | 3,548,589 | — | — |
| 2021-03-23 | $13.79 | $13.79 | 7,520,816 | — | — |
| 2021-03-22 | $13.91 | $13.91 | 3,689,738 | — | — |
| 2021-03-19 | $13.68 | $13.68 | 6,300,326 | — | — |
| 2021-03-18 | $13.54 | $13.54 | 3,881,311 | — | — |
| 2021-03-17 | $13.77 | $13.77 | 5,269,499 | — | — |
| 2021-03-16 | $13.68 | $13.68 | 10,455,531 | — | — |
| 2021-03-15 | $13.50 | $13.50 | 6,567,153 | — | — |
| 2021-03-12 | $13.31 | $13.31 | 5,780,997 | — | — |
| 2021-03-11 | $13.23 | $13.23 | 8,139,465 | — | — |
| 2021-03-10 | $13.08 | $13.08 | 8,108,141 | — | — |
| 2021-03-09 | $12.75 | $12.75 | 7,398,576 | — | — |
| 2021-03-08 | $12.48 | $12.48 | 7,551,567 | — | — |
| 2021-03-05 | $12.39 | $12.39 | 7,011,801 | — | — |
| 2021-03-04 | $12.32 | $12.32 | 7,014,284 | — | — |
| 2021-03-03 | $12.65 | $12.65 | 8,983,112 | — | — |
| 2021-03-02 | $12.82 | $12.82 | 10,718,920 | — | — |
| 2021-03-01 | $12.80 | $12.80 | 4,629,267 | — | — |
| 2021-02-26 | $12.72 | $12.72 | 8,337,341 | — | — |
| 2021-02-25 | $12.77 | $12.77 | 3,896,782 | — | — |
| 2021-02-24 | $13.00 | $13.00 | 4,354,609 | — | — |
| 2021-02-23 | $13.17 | $13.17 | 4,236,571 | — | — |
| 2021-02-22 | $13.35 | $13.35 | 6,767,703 | — | — |
| 2021-02-19 | $13.75 | $13.75 | 2,872,067 | — | — |
| 2021-02-18 | $13.54 | $13.54 | 4,640,727 | — | — |
| 2021-02-17 | $13.60 | $13.60 | 6,869,888 | — | — |
| 2021-02-16 | $13.54 | $13.54 | 7,156,388 | — | — |
| 2021-02-12 | $12.97 | $12.97 | 3,348,421 | — | — |
| 2021-02-11 | $13.07 | $13.07 | 2,632,171 | — | — |
| 2021-02-10 | $13.01 | $13.01 | 6,200,051 | — | — |
| 2021-02-09 | $12.94 | $12.94 | 4,015,393 | — | — |
| 2021-02-08 | $12.97 | $12.97 | 3,676,941 | — | — |
| 2021-02-05 | $12.75 | $12.75 | 2,216,364 | — | — |
| 2021-02-04 | $12.66 | $12.66 | 3,339,635 | — | — |
| 2021-02-03 | $12.57 | $12.57 | 3,903,276 | — | — |
| 2021-02-02 | $12.41 | $12.41 | 4,002,787 | — | — |
| 2021-02-01 | $12.60 | $12.60 | 4,088,737 | — | — |
| 2021-01-29 | $12.65 | $12.65 | 9,370,842 | — | — |
| 2021-01-28 | $13.13 | $13.13 | 5,302,924 | — | — |
| 2021-01-27 | $13.17 | $13.17 | 6,233,858 | — | — |
| 2021-01-26 | $13.32 | $13.32 | 6,011,534 | — | — |
| 2021-01-25 | $13.15 | $13.15 | 4,739,092 | — | — |
| 2021-01-22 | $12.98 | $12.98 | 4,896,667 | — | — |
| 2021-01-21 | $12.90 | $12.90 | 6,759,872 | — | — |
| 2021-01-20 | $12.88 | $12.88 | 4,919,587 | — | — |
| 2021-01-19 | $12.78 | $12.78 | 4,992,549 | — | — |
| 2021-01-15 | $12.80 | $12.80 | 8,931,542 | — | — |
| 2021-01-14 | $12.84 | $12.84 | 3,202,115 | — | — |
| 2021-01-13 | $12.92 | $12.92 | 3,883,603 | — | — |
| 2021-01-12 | $13.05 | $13.05 | 4,654,288 | — | — |
| 2021-01-11 | $13.15 | $13.15 | 3,342,691 | — | — |
| 2021-01-08 | $13.15 | $13.15 | 2,877,988 | — | — |
| 2021-01-07 | $13.33 | $13.33 | 2,721,177 | — | — |
| 2021-01-06 | $13.45 | $13.45 | 6,210,747 | — | — |
| 2021-01-05 | $13.05 | $13.05 | 7,138,434 | — | — |
| 2021-01-04 | $12.32 | $12.32 | 9,975,166 | — | — |