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
- 2006-12-19 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 | $10.18 | $12.77 | 3,027,300 | — | — |
| 2021-12-30 | $10.19 | $12.78 | 2,619,800 | — | — |
| 2021-12-29 | $9.86 | $12.37 | 2,311,100 | — | — |
| 2021-12-28 | $10.24 | $12.85 | 2,113,100 | — | — |
| 2021-12-27 | $10.45 | $13.11 | 2,384,500 | — | — |
| 2021-12-23 | $10.44 | $13.10 | 4,071,900 | — | — |
| 2021-12-22 | $9.79 | $12.28 | 2,246,900 | — | — |
| 2021-12-21 | $9.91 | $12.43 | 3,282,100 | — | — |
| 2021-12-20 | $9.01 | $11.30 | 2,436,100 | — | — |
| 2021-12-17 | $9.34 | $11.72 | 3,636,400 | — | — |
| 2021-12-16 | $9.24 | $11.59 | 3,202,200 | — | — |
| 2021-12-15 | $9.58 | $12.02 | 4,727,800 | — | — |
| 2021-12-14 | $9.59 | $12.03 | 2,355,000 | — | — |
| 2021-12-13 | $9.77 | $12.26 | 2,394,200 | — | — |
| 2021-12-10 | $10.22 | $12.82 | 1,747,600 | — | — |
| 2021-12-09 | $10.43 | $13.08 | 3,710,300 | — | — |
| 2021-12-08 | $10.74 | $13.47 | 3,717,200 | — | — |
| 2021-12-07 | $10.17 | $12.76 | 3,481,500 | — | — |
| 2021-12-06 | $9.94 | $12.47 | 3,151,600 | — | — |
| 2021-12-03 | $9.29 | $11.65 | 4,047,200 | — | — |
| 2021-12-02 | $9.57 | $12.01 | 3,693,100 | — | — |
| 2021-12-01 | $9.16 | $11.49 | 3,638,800 | — | — |
| 2021-11-30 | $9.76 | $12.24 | 6,062,600 | — | — |
| 2021-11-29 | $10.12 | $12.70 | 3,378,900 | — | — |
| 2021-11-26 | $10.40 | $13.05 | 6,021,100 | — | — |
| 2021-11-24 | $11.60 | $14.55 | 2,539,100 | — | — |
| 2021-11-23 | $11.04 | $13.85 | 3,173,100 | — | — |
| 2021-11-22 | $11.52 | $14.45 | 3,172,400 | — | — |
| 2021-11-19 | $10.94 | $13.72 | 2,270,900 | — | — |
| 2021-11-18 | $10.94 | $13.72 | 2,413,000 | — | — |
| 2021-11-17 | $11.51 | $14.44 | 1,969,400 | — | — |
| 2021-11-16 | $12.05 | $15.12 | 4,669,700 | — | — |
| 2021-11-15 | $12.14 | $15.23 | 3,357,600 | — | — |
| 2021-11-12 | $11.60 | $14.55 | 2,517,400 | — | — |
| 2021-11-11 | $11.68 | $14.65 | 2,740,800 | — | — |
| 2021-11-10 | $11.13 | $13.96 | 3,341,000 | — | — |
| 2021-11-09 | $11.45 | $14.36 | 2,643,000 | — | — |
| 2021-11-08 | $11.59 | $14.54 | 3,446,500 | — | — |
| 2021-11-05 | $11.47 | $14.39 | 4,293,100 | — | — |
| 2021-11-04 | $10.61 | $13.31 | 3,115,000 | — | — |
| 2021-11-03 | $11.06 | $13.87 | 1,570,300 | — | — |
| 2021-11-02 | $10.98 | $13.77 | 2,928,600 | — | — |
| 2021-11-01 | $11.42 | $14.33 | 3,685,300 | — | — |
| 2021-10-29 | $10.83 | $13.59 | 3,349,600 | — | — |
| 2021-10-28 | $11.13 | $13.96 | 2,966,400 | — | — |
| 2021-10-27 | $11.16 | $14.00 | 2,458,400 | — | — |
| 2021-10-26 | $11.16 | $14.00 | 2,135,400 | — | — |
| 2021-10-25 | $11.21 | $14.06 | 2,580,900 | — | — |
| 2021-10-22 | $11.17 | $14.01 | 2,714,500 | — | — |
| 2021-10-21 | $11.40 | $14.30 | 2,041,100 | — | — |
| 2021-10-20 | $11.45 | $14.36 | 1,829,000 | — | — |
| 2021-10-19 | $11.64 | $14.60 | 3,182,800 | — | — |
| 2021-10-18 | $11.09 | $13.91 | 2,570,200 | — | — |
| 2021-10-15 | $11.12 | $13.95 | 2,616,400 | — | — |
| 2021-10-14 | $10.97 | $13.76 | 3,115,000 | — | — |
| 2021-10-13 | $11.12 | $13.95 | 2,274,100 | — | — |
| 2021-10-12 | $11.05 | $13.86 | 4,419,600 | — | — |
| 2021-10-11 | $11.10 | $13.92 | 4,899,000 | — | — |
| 2021-10-08 | $10.81 | $13.56 | 3,648,300 | — | — |
| 2021-10-07 | $10.44 | $13.10 | 3,607,300 | — | — |
| 2021-10-06 | $9.98 | $12.52 | 3,393,400 | — | — |
| 2021-10-05 | $9.97 | $12.51 | 3,423,600 | — | — |
| 2021-10-04 | $10.02 | $12.57 | 4,510,800 | — | — |
| 2021-10-01 | $10.71 | $13.44 | 4,537,200 | — | — |
| 2021-09-30 | $10.24 | $12.85 | 4,261,200 | — | — |
| 2021-09-29 | $9.90 | $12.42 | 5,126,400 | — | — |
| 2021-09-28 | $9.99 | $12.53 | 3,851,100 | — | — |
| 2021-09-27 | $10.45 | $13.11 | 8,323,500 | — | — |
| 2021-09-24 | $9.95 | $12.48 | 4,965,700 | — | — |
| 2021-09-23 | $10.42 | $13.07 | 3,937,100 | — | — |
| 2021-09-22 | $10.29 | $12.91 | 5,712,600 | — | — |
| 2021-09-21 | $10.04 | $12.59 | 5,615,800 | — | — |
| 2021-09-20 | $10.35 | $12.98 | 6,252,800 | — | — |
| 2021-09-17 | $10.29 | $12.91 | 6,508,600 | — | — |
| 2021-09-16 | $10.20 | $12.80 | 9,230,900 | — | — |
| 2021-09-15 | $10.30 | $12.92 | 23,998,900 | — | — |
| 2021-09-14 | $11.95 | $14.99 | 10,521,500 | — | — |
| 2021-09-13 | $12.70 | $15.93 | 5,438,000 | — | — |
| 2021-09-10 | $13.08 | $16.41 | 4,981,600 | — | — |
| 2021-09-09 | $13.97 | $17.52 | 3,553,500 | — | — |
| 2021-09-08 | $14.43 | $18.10 | 2,460,300 | — | — |
| 2021-09-07 | $14.56 | $18.27 | 2,936,700 | — | — |
| 2021-09-03 | $13.81 | $17.32 | 2,112,300 | — | — |
| 2021-09-02 | $14.08 | $17.66 | 3,146,000 | — | — |
| 2021-09-01 | $13.82 | $17.34 | 3,129,900 | — | — |
| 2021-08-31 | $13.76 | $17.26 | 4,725,400 | — | — |
| 2021-08-30 | $13.09 | $16.42 | 2,888,500 | — | — |
| 2021-08-27 | $12.88 | $16.16 | 2,130,400 | — | — |
| 2021-08-26 | $12.70 | $15.93 | 3,314,800 | — | — |
| 2021-08-25 | $12.76 | $16.01 | 4,221,100 | — | — |
| 2021-08-24 | $12.55 | $15.74 | 8,318,500 | — | — |
| 2021-08-23 | $11.33 | $14.21 | 7,554,700 | — | — |
| 2021-08-20 | $10.84 | $13.60 | 3,652,100 | — | — |
| 2021-08-19 | $10.91 | $13.69 | 4,942,200 | — | — |
| 2021-08-18 | $11.55 | $14.49 | 2,617,500 | — | — |
| 2021-08-17 | $11.75 | $14.74 | 2,548,300 | — | — |
| 2021-08-16 | $12.08 | $15.15 | 2,219,700 | — | — |
| 2021-08-13 | $12.41 | $15.57 | 2,392,100 | — | — |
| 2021-08-12 | $12.77 | $16.02 | 7,129,600 | — | — |
| 2021-08-11 | $13.11 | $16.45 | 3,089,800 | — | — |
| 2021-08-10 | $13.04 | $16.36 | 3,220,800 | — | — |
| 2021-08-09 | $13.08 | $16.41 | 1,937,700 | — | — |
| 2021-08-06 | $13.16 | $16.51 | 9,284,700 | — | — |
| 2021-08-05 | $13.31 | $16.70 | 6,792,700 | — | — |
| 2021-08-04 | $12.77 | $16.02 | 3,760,000 | — | — |
| 2021-08-03 | $13.09 | $16.42 | 4,656,600 | — | — |
| 2021-08-02 | $13.56 | $17.01 | 3,798,300 | — | — |
| 2021-07-30 | $13.92 | $17.46 | 3,270,900 | — | — |
| 2021-07-29 | $14.14 | $17.74 | 3,882,800 | — | — |
| 2021-07-28 | $14.91 | $18.70 | 6,337,500 | — | — |
| 2021-07-27 | $13.55 | $17.00 | 9,888,200 | — | — |
| 2021-07-26 | $14.10 | $17.69 | 9,152,900 | — | — |
| 2021-07-23 | $14.48 | $18.16 | 3,014,800 | — | — |
| 2021-07-22 | $15.15 | $19.01 | 2,216,700 | — | — |
| 2021-07-21 | $15.19 | $19.06 | 2,293,500 | — | — |
| 2021-07-20 | $14.77 | $18.53 | 3,961,100 | — | — |
| 2021-07-19 | $14.41 | $18.08 | 5,345,800 | — | — |
| 2021-07-16 | $14.93 | $18.73 | 2,395,200 | — | — |
| 2021-07-15 | $15.64 | $19.62 | 2,075,600 | — | — |
| 2021-07-14 | $15.64 | $19.62 | 2,047,100 | — | — |
| 2021-07-13 | $15.89 | $19.93 | 2,993,500 | — | — |
| 2021-07-12 | $16.06 | $20.15 | 3,926,200 | — | — |
| 2021-07-09 | $16.12 | $20.22 | 3,900,100 | — | — |
| 2021-07-08 | $15.48 | $19.42 | 2,446,200 | — | — |
| 2021-07-07 | $16.05 | $20.13 | 4,566,500 | — | — |
| 2021-07-06 | $16.50 | $20.70 | 3,054,400 | — | — |
| 2021-07-02 | $16.82 | $21.10 | 3,197,200 | — | — |
| 2021-07-01 | $16.73 | $20.99 | 4,652,700 | — | — |
| 2021-06-30 | $16.57 | $20.79 | 4,281,200 | — | — |
| 2021-06-29 | $16.30 | $20.45 | 1,565,800 | — | — |
| 2021-06-28 | $16.57 | $20.79 | 2,162,400 | — | — |
| 2021-06-25 | $16.95 | $21.26 | 1,305,900 | — | — |
| 2021-06-24 | $17.02 | $21.35 | 1,287,700 | — | — |
| 2021-06-23 | $17.09 | $21.44 | 1,421,700 | — | — |
| 2021-06-22 | $17.05 | $21.39 | 1,505,900 | — | — |
| 2021-06-21 | $17.42 | $21.85 | 1,274,300 | — | — |
| 2021-06-18 | $17.32 | $21.73 | 4,388,400 | — | — |
| 2021-06-17 | $17.17 | $21.54 | 2,519,300 | — | — |
| 2021-06-16 | $16.86 | $21.15 | 2,974,900 | — | — |
| 2021-06-15 | $16.64 | $20.87 | 2,005,700 | — | — |
| 2021-06-14 | $16.75 | $21.01 | 1,863,400 | — | — |
| 2021-06-11 | $17.48 | $21.93 | 2,338,400 | — | — |
| 2021-06-10 | $17.26 | $21.65 | 1,497,400 | — | — |
| 2021-06-09 | $17.29 | $21.69 | 3,682,500 | — | — |
| 2021-06-08 | $16.99 | $21.31 | 2,561,200 | — | — |
| 2021-06-07 | $16.91 | $21.21 | 1,966,500 | — | — |
| 2021-06-04 | $17.07 | $21.41 | 2,365,200 | — | — |
| 2021-06-03 | $16.99 | $21.31 | 2,069,600 | — | — |
| 2021-06-02 | $17.45 | $21.89 | 3,055,900 | — | — |
| 2021-06-01 | $17.30 | $21.70 | 2,914,500 | — | — |
| 2021-05-28 | $17.19 | $21.56 | 2,780,000 | — | — |
| 2021-05-27 | $17.23 | $21.61 | 3,318,500 | — | — |
| 2021-05-26 | $17.37 | $21.79 | 2,706,900 | — | — |
| 2021-05-25 | $16.91 | $21.21 | 2,183,200 | — | — |
| 2021-05-24 | $17.13 | $21.49 | 6,037,400 | — | — |
| 2021-05-21 | $17.34 | $21.75 | 1,858,600 | — | — |
| 2021-05-20 | $17.28 | $21.68 | 1,909,500 | — | — |
| 2021-05-19 | $17.16 | $21.53 | 2,041,800 | — | — |
| 2021-05-18 | $17.35 | $21.76 | 2,393,300 | — | — |
| 2021-05-17 | $17.30 | $21.70 | 2,934,400 | — | — |
| 2021-05-14 | $17.64 | $22.13 | 3,723,700 | — | — |
| 2021-05-13 | $17.24 | $21.63 | 3,481,300 | — | — |
| 2021-05-12 | $17.61 | $22.09 | 2,426,300 | — | — |
| 2021-05-11 | $18.20 | $22.83 | 2,401,100 | — | — |
| 2021-05-10 | $18.50 | $23.21 | 3,472,900 | — | — |
| 2021-05-07 | $18.21 | $22.84 | 2,460,000 | — | — |
| 2021-05-06 | $18.39 | $23.07 | 4,174,300 | — | — |
| 2021-05-05 | $18.54 | $23.26 | 1,927,800 | — | — |
| 2021-05-04 | $18.87 | $23.67 | 3,160,500 | — | — |
| 2021-05-03 | $19.66 | $24.66 | 2,812,800 | — | — |
| 2021-04-30 | $19.29 | $24.20 | 4,162,000 | — | — |
| 2021-04-29 | $19.44 | $24.39 | 2,745,700 | — | — |
| 2021-04-28 | $19.84 | $24.89 | 3,424,800 | — | — |
| 2021-04-27 | $19.19 | $24.07 | 1,792,000 | — | — |
| 2021-04-26 | $18.82 | $23.61 | 1,517,800 | — | — |
| 2021-04-23 | $18.77 | $23.55 | 1,600,200 | — | — |
| 2021-04-22 | $18.73 | $23.50 | 3,377,200 | — | — |
| 2021-04-21 | $19.23 | $24.12 | 2,911,300 | — | — |
| 2021-04-20 | $18.78 | $23.56 | 3,814,600 | — | — |
| 2021-04-19 | $19.12 | $23.99 | 1,372,900 | — | — |
| 2021-04-16 | $19.36 | $24.29 | 1,673,800 | — | — |
| 2021-04-15 | $19.77 | $24.80 | 2,362,300 | — | — |
| 2021-04-14 | $19.52 | $24.49 | 1,761,900 | — | — |
| 2021-04-13 | $19.62 | $24.61 | 1,255,100 | — | — |
| 2021-04-12 | $19.95 | $25.03 | 1,091,500 | — | — |
| 2021-04-09 | $20.31 | $25.48 | 1,015,300 | — | — |
| 2021-04-08 | $20.52 | $25.74 | 1,046,000 | — | — |
| 2021-04-07 | $20.68 | $25.94 | 1,657,100 | — | — |
| 2021-04-06 | $21.21 | $26.61 | 2,770,500 | — | — |
| 2021-04-05 | $20.50 | $25.72 | 1,340,600 | — | — |
| 2021-04-01 | $20.28 | $25.44 | 1,244,800 | — | — |
| 2021-03-31 | $19.91 | $24.98 | 1,735,300 | — | — |
| 2021-03-30 | $20.04 | $25.14 | 1,353,200 | — | — |
| 2021-03-29 | $19.56 | $24.54 | 934,100 | — | — |
| 2021-03-26 | $19.59 | $24.57 | 2,382,400 | — | — |
| 2021-03-25 | $20.22 | $25.37 | 1,722,200 | — | — |
| 2021-03-24 | $20.16 | $25.29 | 2,443,800 | — | — |
| 2021-03-23 | $20.40 | $25.59 | 2,512,100 | — | — |
| 2021-03-22 | $20.86 | $26.17 | 1,126,200 | — | — |
| 2021-03-19 | $21.08 | $26.44 | 1,554,600 | — | — |
| 2021-03-18 | $21.20 | $26.59 | 1,996,900 | — | — |
| 2021-03-17 | $21.33 | $26.76 | 2,138,700 | — | — |
| 2021-03-16 | $21.43 | $26.88 | 1,576,800 | — | — |
| 2021-03-15 | $21.76 | $27.30 | 3,832,400 | — | — |
| 2021-03-12 | $20.83 | $26.13 | 1,723,600 | — | — |
| 2021-03-11 | $21.32 | $26.75 | 2,434,300 | — | — |
| 2021-03-10 | $21.38 | $26.82 | 1,810,800 | — | — |
| 2021-03-09 | $21.17 | $26.56 | 1,836,500 | — | — |
| 2021-03-08 | $21.23 | $26.63 | 3,630,400 | — | — |
| 2021-03-05 | $21.91 | $27.49 | 4,598,400 | — | — |
| 2021-03-04 | $22.28 | $27.95 | 3,687,500 | — | — |
| 2021-03-03 | $23.37 | $29.32 | 4,833,000 | — | — |
| 2021-03-02 | $22.80 | $28.60 | 6,453,500 | — | — |
| 2021-03-01 | $21.86 | $27.42 | 2,079,000 | — | — |
| 2021-02-26 | $21.66 | $27.17 | 3,930,600 | — | — |
| 2021-02-25 | $20.95 | $26.28 | 4,712,600 | — | — |
| 2021-02-24 | $20.75 | $26.03 | 3,351,600 | — | — |
| 2021-02-23 | $20.44 | $25.64 | 6,769,400 | — | — |
| 2021-02-22 | $19.10 | $23.96 | 3,707,300 | — | — |
| 2021-02-19 | $18.68 | $23.43 | 3,266,200 | — | — |
| 2021-02-18 | $18.38 | $23.06 | 2,152,100 | — | — |
| 2021-02-17 | $18.59 | $23.32 | 2,393,500 | — | — |
| 2021-02-16 | $18.44 | $23.13 | 2,005,200 | — | — |
| 2021-02-12 | $17.80 | $22.33 | 987,800 | — | — |
| 2021-02-11 | $17.66 | $22.15 | 803,700 | — | — |
| 2021-02-10 | $17.63 | $22.12 | 1,830,700 | — | — |
| 2021-02-09 | $17.42 | $21.85 | 1,971,300 | — | — |
| 2021-02-08 | $17.53 | $21.99 | 2,866,800 | — | — |
| 2021-02-05 | $17.37 | $21.79 | 7,021,800 | — | — |
| 2021-02-04 | $16.67 | $20.91 | 1,577,700 | — | — |
| 2021-02-03 | $16.48 | $20.67 | 2,426,000 | — | — |
| 2021-02-02 | $16.33 | $20.49 | 2,152,400 | — | — |
| 2021-02-01 | $15.79 | $19.81 | 2,244,000 | — | — |
| 2021-01-29 | $15.99 | $20.06 | 3,181,200 | — | — |
| 2021-01-28 | $15.95 | $20.01 | 3,266,300 | — | — |
| 2021-01-27 | $15.49 | $19.43 | 2,090,300 | — | — |
| 2021-01-26 | $16.19 | $20.31 | 1,363,700 | — | — |
| 2021-01-25 | $16.14 | $20.25 | 2,407,600 | — | — |
| 2021-01-22 | $16.36 | $20.52 | 3,315,400 | — | — |
| 2021-01-21 | $16.88 | $21.18 | 2,896,000 | — | — |
| 2021-01-20 | $16.56 | $20.77 | 2,170,200 | — | — |
| 2021-01-19 | $16.25 | $20.39 | 2,302,800 | — | — |
| 2021-01-15 | $16.43 | $20.61 | 2,466,300 | — | — |
| 2021-01-14 | $16.89 | $21.19 | 2,372,000 | — | — |
| 2021-01-13 | $17.11 | $21.46 | 2,627,000 | — | — |
| 2021-01-12 | $17.85 | $22.39 | 1,242,800 | — | — |
| 2021-01-11 | $18.02 | $22.61 | 3,022,900 | — | — |
| 2021-01-08 | $18.51 | $23.22 | 1,515,200 | — | — |
| 2021-01-07 | $18.53 | $23.25 | 1,160,400 | — | — |
| 2021-01-06 | $18.53 | $23.25 | 1,647,700 | — | — |
| 2021-01-05 | $18.75 | $23.52 | 1,935,000 | — | — |
| 2021-01-04 | $17.94 | $22.51 | 2,864,600 | — | — |