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
- 2006-06-26 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 | $13.58 | $167.09 | 1,067,900 | — | — |
| 2021-12-30 | $13.57 | $166.97 | 263,100 | — | — |
| 2021-12-29 | $13.75 | $169.18 | 197,500 | — | — |
| 2021-12-28 | $13.92 | $171.28 | 251,500 | — | — |
| 2021-12-27 | $13.98 | $172.01 | 238,200 | — | — |
| 2021-12-23 | $13.89 | $170.91 | 115,500 | — | — |
| 2021-12-22 | $13.88 | $170.78 | 61,500 | — | — |
| 2021-12-21 | $13.88 | $170.17 | 77,800 | — | — |
| 2021-12-20 | $13.48 | $165.26 | 98,900 | — | — |
| 2021-12-17 | $13.74 | $168.45 | 78,300 | — | — |
| 2021-12-16 | $13.87 | $170.05 | 78,600 | — | — |
| 2021-12-15 | $13.81 | $169.31 | 161,700 | — | — |
| 2021-12-14 | $13.64 | $167.23 | 79,000 | — | — |
| 2021-12-13 | $13.94 | $170.90 | 408,000 | — | — |
| 2021-12-10 | $13.27 | $162.69 | 83,500 | — | — |
| 2021-12-09 | $13.24 | $162.32 | 54,300 | — | — |
| 2021-12-08 | $13.40 | $164.28 | 78,500 | — | — |
| 2021-12-07 | $13.51 | $165.63 | 87,000 | — | — |
| 2021-12-06 | $13.37 | $163.92 | 77,000 | — | — |
| 2021-12-03 | $13.36 | $163.79 | 101,100 | — | — |
| 2021-12-02 | $13.45 | $164.90 | 89,900 | — | — |
| 2021-12-01 | $13.65 | $167.35 | 109,600 | — | — |
| 2021-11-30 | $13.63 | $167.10 | 73,900 | — | — |
| 2021-11-29 | $13.95 | $171.03 | 68,900 | — | — |
| 2021-11-26 | $13.73 | $168.33 | 17,500 | — | — |
| 2021-11-24 | $13.92 | $170.66 | 67,100 | — | — |
| 2021-11-23 | $14.00 | $171.64 | 65,400 | — | — |
| 2021-11-22 | $14.09 | $172.74 | 41,100 | — | — |
| 2021-11-19 | $14.18 | $173.23 | 41,600 | — | — |
| 2021-11-18 | $14.26 | $174.21 | 59,700 | — | — |
| 2021-11-17 | $14.42 | $176.17 | 52,000 | — | — |
| 2021-11-16 | $14.44 | $176.41 | 103,400 | — | — |
| 2021-11-15 | $14.28 | $174.45 | 76,100 | — | — |
| 2021-11-12 | $14.29 | $174.58 | 67,900 | — | — |
| 2021-11-11 | $14.35 | $175.31 | 113,400 | — | — |
| 2021-11-10 | $14.27 | $174.33 | 130,300 | — | — |
| 2021-11-09 | $14.36 | $175.43 | 81,300 | — | — |
| 2021-11-08 | $14.55 | $177.75 | 74,100 | — | — |
| 2021-11-05 | $14.66 | $179.10 | 74,000 | — | — |
| 2021-11-04 | $14.73 | $179.95 | 56,700 | — | — |
| 2021-11-03 | $14.80 | $180.81 | 89,100 | — | — |
| 2021-11-02 | $14.72 | $179.83 | 179,300 | — | — |
| 2021-11-01 | $15.03 | $183.62 | 111,900 | — | — |
| 2021-10-29 | $15.19 | $185.57 | 155,600 | — | — |
| 2021-10-28 | $14.98 | $183.01 | 302,900 | — | — |
| 2021-10-27 | $14.64 | $178.85 | 100,500 | — | — |
| 2021-10-26 | $14.56 | $177.88 | 60,700 | — | — |
| 2021-10-25 | $14.62 | $178.61 | 115,300 | — | — |
| 2021-10-22 | $14.67 | $179.22 | 85,300 | — | — |
| 2021-10-21 | $14.66 | $179.10 | 94,900 | — | — |
| 2021-10-20 | $14.70 | $178.97 | 113,000 | — | — |
| 2021-10-19 | $14.78 | $179.95 | 62,600 | — | — |
| 2021-10-18 | $14.67 | $178.61 | 75,100 | — | — |
| 2021-10-15 | $14.71 | $179.10 | 70,400 | — | — |
| 2021-10-14 | $14.58 | $177.51 | 114,400 | — | — |
| 2021-10-13 | $14.58 | $177.51 | 170,400 | — | — |
| 2021-10-12 | $14.55 | $177.15 | 131,500 | — | — |
| 2021-10-11 | $14.25 | $173.50 | 51,500 | — | — |
| 2021-10-08 | $14.05 | $171.06 | 18,600 | — | — |
| 2021-10-07 | $14.07 | $171.30 | 34,200 | — | — |
| 2021-10-06 | $14.04 | $170.94 | 47,500 | — | — |
| 2021-10-05 | $14.01 | $170.57 | 92,900 | — | — |
| 2021-10-04 | $13.78 | $167.77 | 46,300 | — | — |
| 2021-10-01 | $13.84 | $168.50 | 57,100 | — | — |
| 2021-09-30 | $13.91 | $169.36 | 185,400 | — | — |
| 2021-09-29 | $13.75 | $167.41 | 122,200 | — | — |
| 2021-09-28 | $13.85 | $168.63 | 78,800 | — | — |
| 2021-09-27 | $13.86 | $168.75 | 96,000 | — | — |
| 2021-09-24 | $13.98 | $170.21 | 99,300 | — | — |
| 2021-09-23 | $14.06 | $171.18 | 57,200 | — | — |
| 2021-09-22 | $14.08 | $171.43 | 49,000 | — | — |
| 2021-09-21 | $14.10 | $171.06 | 38,300 | — | — |
| 2021-09-20 | $14.02 | $170.09 | 71,800 | — | — |
| 2021-09-17 | $14.22 | $172.52 | 204,300 | — | — |
| 2021-09-16 | $14.39 | $174.58 | 38,900 | — | — |
| 2021-09-15 | $14.43 | $175.06 | 79,300 | — | — |
| 2021-09-14 | $14.34 | $173.97 | 103,400 | — | — |
| 2021-09-13 | $14.72 | $178.58 | 55,400 | — | — |
| 2021-09-10 | $14.56 | $176.64 | 48,800 | — | — |
| 2021-09-09 | $14.48 | $175.67 | 45,400 | — | — |
| 2021-09-08 | $14.52 | $176.16 | 52,600 | — | — |
| 2021-09-07 | $14.65 | $177.73 | 53,400 | — | — |
| 2021-09-03 | $14.75 | $178.95 | 133,100 | — | — |
| 2021-09-02 | $14.92 | $181.01 | 78,700 | — | — |
| 2021-09-01 | $14.87 | $180.40 | 140,700 | — | — |
| 2021-08-31 | $15.00 | $181.98 | 68,600 | — | — |
| 2021-08-30 | $15.24 | $184.89 | 102,000 | — | — |
| 2021-08-27 | $15.11 | $183.31 | 118,900 | — | — |
| 2021-08-26 | $15.00 | $181.98 | 55,600 | — | — |
| 2021-08-25 | $14.95 | $181.37 | 110,400 | — | — |
| 2021-08-24 | $14.99 | $181.86 | 127,400 | — | — |
| 2021-08-23 | $14.80 | $179.55 | 53,400 | — | — |
| 2021-08-20 | $14.74 | $178.22 | 295,100 | — | — |
| 2021-08-19 | $14.23 | $172.05 | 61,200 | — | — |
| 2021-08-18 | $14.13 | $170.84 | 59,400 | — | — |
| 2021-08-17 | $14.26 | $172.42 | 151,000 | — | — |
| 2021-08-16 | $14.18 | $171.45 | 198,900 | — | — |
| 2021-08-13 | $14.03 | $169.63 | 101,100 | — | — |
| 2021-08-12 | $13.92 | $168.30 | 60,000 | — | — |
| 2021-08-11 | $13.92 | $168.30 | 114,500 | — | — |
| 2021-08-10 | $13.72 | $165.89 | 76,800 | — | — |
| 2021-08-09 | $13.70 | $165.64 | 57,900 | — | — |
| 2021-08-06 | $13.41 | $162.14 | 117,000 | — | — |
| 2021-08-05 | $13.31 | $160.93 | 72,800 | — | — |
| 2021-08-04 | $13.14 | $158.87 | 80,400 | — | — |
| 2021-08-03 | $13.11 | $158.51 | 96,600 | — | — |
| 2021-08-02 | $13.40 | $162.02 | 61,000 | — | — |
| 2021-07-30 | $13.64 | $164.92 | 80,900 | — | — |
| 2021-07-29 | $13.66 | $165.16 | 48,600 | — | — |
| 2021-07-28 | $13.71 | $165.77 | 97,200 | — | — |
| 2021-07-27 | $13.50 | $163.23 | 51,400 | — | — |
| 2021-07-26 | $13.57 | $164.07 | 50,600 | — | — |
| 2021-07-23 | $13.44 | $162.50 | 97,700 | — | — |
| 2021-07-22 | $13.39 | $161.90 | 89,300 | — | — |
| 2021-07-21 | $13.32 | $160.45 | 124,200 | — | — |
| 2021-07-20 | $13.26 | $159.72 | 66,500 | — | — |
| 2021-07-19 | $13.02 | $156.83 | 175,700 | — | — |
| 2021-07-16 | $13.05 | $157.19 | 1,115,800 | — | — |
| 2021-07-15 | $13.00 | $156.59 | 327,600 | — | — |
| 2021-07-14 | $13.06 | $157.31 | 235,100 | — | — |
| 2021-07-13 | $13.25 | $159.60 | 204,000 | — | — |
| 2021-07-12 | $13.50 | $162.61 | 344,400 | — | — |
| 2021-07-09 | $13.70 | $165.02 | 55,800 | — | — |
| 2021-07-08 | $13.70 | $165.02 | 169,000 | — | — |
| 2021-07-07 | $13.70 | $165.02 | 57,600 | — | — |
| 2021-07-06 | $13.70 | $165.02 | 63,500 | — | — |
| 2021-07-02 | $13.79 | $166.11 | 61,900 | — | — |
| 2021-07-01 | $13.76 | $165.75 | 120,500 | — | — |
| 2021-06-30 | $13.76 | $165.75 | 538,500 | — | — |
| 2021-06-29 | $13.98 | $168.40 | 67,900 | — | — |
| 2021-06-28 | $13.88 | $167.19 | 94,100 | — | — |
| 2021-06-25 | $14.15 | $170.44 | 29,800 | — | — |
| 2021-06-24 | $14.18 | $170.80 | 70,700 | — | — |
| 2021-06-23 | $13.96 | $168.15 | 183,400 | — | — |
| 2021-06-22 | $14.30 | $172.25 | 60,800 | — | — |
| 2021-06-21 | $14.28 | $171.41 | 80,100 | — | — |
| 2021-06-18 | $14.05 | $168.65 | 100,700 | — | — |
| 2021-06-17 | $14.18 | $170.21 | 118,300 | — | — |
| 2021-06-16 | $14.31 | $171.77 | 59,400 | — | — |
| 2021-06-15 | $14.27 | $171.29 | 183,300 | — | — |
| 2021-06-14 | $14.33 | $172.01 | 214,000 | — | — |
| 2021-06-11 | $14.05 | $168.65 | 80,200 | — | — |
| 2021-06-10 | $13.94 | $167.33 | 113,600 | — | — |
| 2021-06-09 | $13.81 | $165.77 | 76,800 | — | — |
| 2021-06-08 | $13.75 | $165.05 | 96,900 | — | — |
| 2021-06-07 | $13.66 | $163.96 | 104,300 | — | — |
| 2021-06-04 | $13.64 | $163.72 | 35,100 | — | — |
| 2021-06-03 | $13.50 | $162.04 | 54,200 | — | — |
| 2021-06-02 | $13.47 | $161.68 | 68,400 | — | — |
| 2021-06-01 | $13.49 | $161.92 | 80,300 | — | — |
| 2021-05-28 | $13.41 | $160.96 | 85,700 | — | — |
| 2021-05-27 | $13.37 | $160.48 | 195,100 | — | — |
| 2021-05-26 | $13.35 | $160.24 | 139,800 | — | — |
| 2021-05-25 | $13.34 | $160.12 | 123,900 | — | — |
| 2021-05-24 | $13.06 | $156.76 | 157,700 | — | — |
| 2021-05-21 | $12.61 | $151.36 | 124,900 | — | — |
| 2021-05-20 | $12.15 | $145.84 | 95,500 | — | — |
| 2021-05-19 | $12.12 | $144.88 | 108,800 | — | — |
| 2021-05-18 | $12.05 | $144.04 | 100,000 | — | — |
| 2021-05-17 | $11.78 | $140.82 | 59,200 | — | — |
| 2021-05-14 | $11.75 | $140.46 | 64,400 | — | — |
| 2021-05-13 | $11.65 | $139.26 | 38,500 | — | — |
| 2021-05-12 | $11.59 | $138.54 | 76,400 | — | — |
| 2021-05-11 | $11.79 | $140.93 | 102,700 | — | — |
| 2021-05-10 | $11.83 | $141.41 | 141,400 | — | — |
| 2021-05-07 | $12.00 | $143.45 | 166,800 | — | — |
| 2021-05-06 | $12.00 | $143.45 | 88,100 | — | — |
| 2021-05-05 | $11.94 | $142.73 | 60,300 | — | — |
| 2021-05-04 | $11.98 | $143.21 | 102,300 | — | — |
| 2021-05-03 | $11.76 | $140.58 | 100,100 | — | — |
| 2021-04-30 | $11.89 | $142.13 | 83,600 | — | — |
| 2021-04-29 | $11.94 | $142.73 | 53,500 | — | — |
| 2021-04-28 | $11.92 | $142.49 | 117,400 | — | — |
| 2021-04-27 | $11.84 | $141.53 | 209,100 | — | — |
| 2021-04-26 | $11.70 | $139.86 | 109,000 | — | — |
| 2021-04-23 | $11.61 | $138.78 | 88,600 | — | — |
| 2021-04-22 | $11.60 | $138.66 | 57,400 | — | — |
| 2021-04-21 | $11.63 | $138.42 | 100,900 | — | — |
| 2021-04-20 | $11.54 | $137.35 | 82,500 | — | — |
| 2021-04-19 | $11.68 | $139.02 | 126,600 | — | — |
| 2021-04-16 | $11.52 | $137.12 | 659,200 | — | — |
| 2021-04-15 | $11.83 | $140.80 | 129,600 | — | — |
| 2021-04-14 | $11.75 | $139.85 | 150,600 | — | — |
| 2021-04-13 | $11.78 | $140.21 | 109,000 | — | — |
| 2021-04-12 | $11.68 | $139.02 | 115,000 | — | — |
| 2021-04-09 | $11.55 | $137.47 | 251,500 | — | — |
| 2021-04-08 | $11.67 | $138.90 | 160,700 | — | — |
| 2021-04-07 | $11.52 | $137.12 | 123,900 | — | — |
| 2021-04-06 | $11.48 | $136.64 | 195,100 | — | — |
| 2021-04-05 | $11.48 | $136.64 | 123,800 | — | — |
| 2021-04-01 | $11.50 | $136.88 | 148,100 | — | — |
| 2021-03-31 | $11.39 | $135.57 | 98,100 | — | — |
| 2021-03-30 | $11.34 | $134.97 | 69,400 | — | — |
| 2021-03-29 | $11.20 | $133.31 | 53,700 | — | — |
| 2021-03-26 | $11.14 | $132.59 | 75,100 | — | — |
| 2021-03-25 | $11.08 | $131.88 | 317,000 | — | — |
| 2021-03-24 | $11.34 | $134.97 | 67,800 | — | — |
| 2021-03-23 | $11.39 | $135.57 | 61,700 | — | — |
| 2021-03-22 | $11.65 | $138.07 | 56,400 | — | — |
| 2021-03-19 | $11.44 | $135.58 | 66,300 | — | — |
| 2021-03-18 | $11.35 | $134.51 | 70,200 | — | — |
| 2021-03-17 | $11.40 | $135.10 | 43,400 | — | — |
| 2021-03-16 | $11.41 | $135.22 | 76,100 | — | — |
| 2021-03-15 | $11.45 | $135.70 | 99,600 | — | — |
| 2021-03-12 | $11.45 | $135.70 | 48,200 | — | — |
| 2021-03-11 | $11.38 | $134.87 | 128,700 | — | — |
| 2021-03-10 | $11.31 | $134.04 | 94,000 | — | — |
| 2021-03-09 | $11.25 | $133.33 | 423,300 | — | — |
| 2021-03-08 | $11.54 | $136.76 | 358,100 | — | — |
| 2021-03-05 | $11.89 | $140.91 | 146,400 | — | — |
| 2021-03-04 | $11.76 | $139.37 | 171,700 | — | — |
| 2021-03-03 | $11.69 | $138.54 | 44,000 | — | — |
| 2021-03-02 | $11.74 | $139.13 | 77,700 | — | — |
| 2021-03-01 | $11.76 | $139.37 | 171,100 | — | — |
| 2021-02-26 | $11.51 | $136.41 | 87,100 | — | — |
| 2021-02-25 | $11.47 | $135.93 | 108,800 | — | — |
| 2021-02-24 | $11.76 | $139.37 | 251,100 | — | — |
| 2021-02-23 | $11.35 | $134.51 | 139,900 | — | — |
| 2021-02-22 | $11.36 | $134.63 | 103,600 | — | — |
| 2021-02-19 | $11.39 | $134.99 | 80,300 | — | — |
| 2021-02-18 | $11.19 | $132.62 | 96,500 | — | — |
| 2021-02-17 | $11.30 | $133.33 | 64,700 | — | — |
| 2021-02-16 | $11.23 | $132.50 | 114,100 | — | — |
| 2021-02-12 | $11.09 | $130.85 | 239,000 | — | — |
| 2021-02-11 | $11.14 | $131.44 | 130,000 | — | — |
| 2021-02-10 | $11.18 | $131.91 | 123,400 | — | — |
| 2021-02-09 | $11.19 | $132.03 | 130,600 | — | — |
| 2021-02-08 | $11.20 | $132.15 | 183,800 | — | — |
| 2021-02-05 | $11.23 | $132.50 | 125,800 | — | — |
| 2021-02-04 | $11.24 | $132.62 | 155,900 | — | — |
| 2021-02-03 | $11.28 | $133.09 | 144,100 | — | — |
| 2021-02-02 | $11.21 | $132.27 | 185,600 | — | — |
| 2021-02-01 | $11.23 | $132.50 | 112,200 | — | — |
| 2021-01-29 | $11.25 | $132.74 | 172,900 | — | — |
| 2021-01-28 | $11.23 | $132.50 | 159,200 | — | — |
| 2021-01-27 | $11.22 | $132.38 | 222,900 | — | — |
| 2021-01-26 | $11.40 | $134.51 | 220,200 | — | — |
| 2021-01-25 | $11.78 | $138.99 | 192,800 | — | — |
| 2021-01-22 | $11.84 | $139.70 | 143,400 | — | — |
| 2021-01-21 | $12.00 | $141.59 | 108,500 | — | — |
| 2021-01-20 | $12.00 | $141.00 | 240,000 | — | — |
| 2021-01-19 | $11.60 | $136.30 | 234,100 | — | — |
| 2021-01-15 | $11.27 | $132.42 | 159,800 | — | — |
| 2021-01-14 | $11.18 | $131.36 | 242,200 | — | — |
| 2021-01-13 | $11.18 | $131.36 | 172,500 | — | — |
| 2021-01-12 | $11.03 | $129.60 | 143,800 | — | — |
| 2021-01-11 | $10.99 | $129.13 | 314,800 | — | — |
| 2021-01-08 | $11.28 | $132.54 | 220,500 | — | — |
| 2021-01-07 | $11.46 | $134.65 | 257,000 | — | — |
| 2021-01-06 | $10.98 | $129.01 | 291,300 | — | — |
| 2021-01-05 | $10.85 | $127.48 | 351,800 | — | — |
| 2021-01-04 | $10.65 | $125.13 | 479,300 | — | — |