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
- 1998-11-18 to 2026-09-09
- 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 | $9.34 | $48.59 | 2,254,400 | — | — |
| 2021-12-30 | $9.27 | $48.23 | 2,799,900 | — | — |
| 2021-12-29 | $9.17 | $47.71 | 2,335,700 | — | — |
| 2021-12-28 | $9.22 | $47.97 | 1,688,000 | — | — |
| 2021-12-27 | $9.29 | $48.33 | 2,875,900 | — | — |
| 2021-12-23 | $9.10 | $47.35 | 2,286,100 | — | — |
| 2021-12-22 | $9.06 | $47.14 | 3,389,600 | — | — |
| 2021-12-21 | $9.02 | $46.93 | 4,597,800 | — | — |
| 2021-12-20 | $8.76 | $45.58 | 5,256,800 | — | — |
| 2021-12-17 | $9.03 | $46.98 | 5,945,900 | — | — |
| 2021-12-16 | $9.21 | $47.92 | 3,459,500 | — | — |
| 2021-12-15 | $9.13 | $47.50 | 4,248,600 | — | — |
| 2021-12-14 | $8.99 | $46.77 | 2,766,700 | — | — |
| 2021-12-13 | $8.98 | $46.72 | 3,219,300 | — | — |
| 2021-12-10 | $9.26 | $48.18 | 3,815,300 | — | — |
| 2021-12-09 | $9.36 | $48.70 | 3,433,400 | — | — |
| 2021-12-08 | $9.53 | $49.58 | 2,835,600 | — | — |
| 2021-12-07 | $9.59 | $49.90 | 7,812,500 | — | — |
| 2021-12-06 | $9.37 | $48.75 | 2,586,300 | — | — |
| 2021-12-03 | $9.29 | $48.33 | 4,025,000 | — | — |
| 2021-12-02 | $9.40 | $48.91 | 3,604,300 | — | — |
| 2021-12-01 | $9.21 | $47.92 | 4,121,400 | — | — |
| 2021-11-30 | $9.30 | $48.39 | 5,088,600 | — | — |
| 2021-11-29 | $9.70 | $50.47 | 4,727,900 | — | — |
| 2021-11-26 | $9.90 | $51.51 | 2,756,900 | — | — |
| 2021-11-24 | $10.16 | $52.86 | 2,736,100 | — | — |
| 2021-11-23 | $10.06 | $52.34 | 3,875,100 | — | — |
| 2021-11-22 | $9.88 | $51.40 | 3,953,100 | — | — |
| 2021-11-19 | $10.05 | $52.29 | 4,110,200 | — | — |
| 2021-11-18 | $10.41 | $54.16 | 3,340,100 | — | — |
| 2021-11-17 | $10.41 | $54.16 | 4,023,000 | — | — |
| 2021-11-16 | $10.61 | $55.20 | 4,271,800 | — | — |
| 2021-11-15 | $10.59 | $55.10 | 3,241,600 | — | — |
| 2021-11-12 | $10.62 | $55.25 | 2,820,500 | — | — |
| 2021-11-11 | $10.67 | $55.51 | 3,077,800 | — | — |
| 2021-11-10 | $10.65 | $55.41 | 2,196,100 | — | — |
| 2021-11-09 | $10.87 | $56.56 | 2,940,700 | — | — |
| 2021-11-08 | $10.79 | $56.14 | 3,435,500 | — | — |
| 2021-11-05 | $10.65 | $55.41 | 2,841,300 | — | — |
| 2021-11-04 | $10.60 | $55.15 | 2,443,500 | — | — |
| 2021-11-03 | $10.54 | $54.84 | 4,928,300 | — | — |
| 2021-11-02 | $10.60 | $55.15 | 5,070,300 | — | — |
| 2021-11-01 | $10.59 | $55.10 | 4,437,900 | — | — |
| 2021-10-29 | $10.12 | $52.65 | 5,057,500 | — | — |
| 2021-10-28 | $10.24 | $53.28 | 4,193,700 | — | — |
| 2021-10-27 | $10.48 | $53.59 | 6,304,500 | — | — |
| 2021-10-26 | $10.52 | $53.79 | 6,123,500 | — | — |
| 2021-10-25 | $10.85 | $55.48 | 4,171,200 | — | — |
| 2021-10-22 | $10.94 | $55.94 | 3,740,500 | — | — |
| 2021-10-21 | $10.98 | $56.15 | 6,529,800 | — | — |
| 2021-10-20 | $11.37 | $58.14 | 3,412,000 | — | — |
| 2021-10-19 | $11.19 | $57.22 | 1,716,400 | — | — |
| 2021-10-18 | $11.15 | $57.02 | 2,962,700 | — | — |
| 2021-10-15 | $11.10 | $56.76 | 3,345,900 | — | — |
| 2021-10-14 | $10.90 | $55.74 | 3,759,100 | — | — |
| 2021-10-13 | $10.72 | $54.82 | 2,557,300 | — | — |
| 2021-10-12 | $10.57 | $54.05 | 2,129,400 | — | — |
| 2021-10-11 | $10.49 | $53.64 | 3,008,100 | — | — |
| 2021-10-08 | $10.42 | $53.28 | 2,058,100 | — | — |
| 2021-10-07 | $10.22 | $52.26 | 3,541,400 | — | — |
| 2021-10-06 | $9.93 | $50.78 | 4,043,100 | — | — |
| 2021-10-05 | $10.19 | $52.11 | 3,863,100 | — | — |
| 2021-10-04 | $10.19 | $52.11 | 4,522,300 | — | — |
| 2021-10-01 | $10.21 | $52.21 | 3,039,400 | — | — |
| 2021-09-30 | $10.17 | $52.00 | 4,651,300 | — | — |
| 2021-09-29 | $10.31 | $52.72 | 3,509,400 | — | — |
| 2021-09-28 | $10.17 | $52.00 | 4,121,700 | — | — |
| 2021-09-27 | $10.36 | $52.98 | 4,328,200 | — | — |
| 2021-09-24 | $10.03 | $51.29 | 3,072,300 | — | — |
| 2021-09-23 | $10.02 | $51.24 | 4,855,400 | — | — |
| 2021-09-22 | $9.52 | $48.68 | 5,745,200 | — | — |
| 2021-09-21 | $9.24 | $47.25 | 4,069,600 | — | — |
| 2021-09-20 | $9.24 | $47.25 | 7,135,000 | — | — |
| 2021-09-17 | $9.47 | $48.43 | 10,816,900 | — | — |
| 2021-09-16 | $9.80 | $50.11 | 7,483,800 | — | — |
| 2021-09-15 | $10.01 | $51.19 | 6,576,300 | — | — |
| 2021-09-14 | $9.90 | $50.62 | 4,610,800 | — | — |
| 2021-09-13 | $9.93 | $50.78 | 4,284,800 | — | — |
| 2021-09-10 | $9.67 | $49.45 | 4,255,700 | — | — |
| 2021-09-09 | $9.62 | $49.19 | 3,860,500 | — | — |
| 2021-09-08 | $9.66 | $49.40 | 4,271,500 | — | — |
| 2021-09-07 | $9.58 | $48.99 | 2,982,100 | — | — |
| 2021-09-03 | $9.64 | $49.29 | 2,631,700 | — | — |
| 2021-09-02 | $9.66 | $49.40 | 2,553,900 | — | — |
| 2021-09-01 | $9.39 | $48.02 | 4,081,300 | — | — |
| 2021-08-31 | $9.33 | $47.71 | 2,554,800 | — | — |
| 2021-08-30 | $9.25 | $47.30 | 3,153,400 | — | — |
| 2021-08-27 | $9.49 | $48.53 | 2,236,500 | — | — |
| 2021-08-26 | $9.21 | $47.10 | 3,160,600 | — | — |
| 2021-08-25 | $9.60 | $49.09 | 2,562,300 | — | — |
| 2021-08-24 | $9.52 | $48.68 | 2,552,900 | — | — |
| 2021-08-23 | $9.41 | $48.12 | 4,171,100 | — | — |
| 2021-08-20 | $9.17 | $46.89 | 1,863,600 | — | — |
| 2021-08-19 | $9.11 | $46.58 | 4,793,200 | — | — |
| 2021-08-18 | $9.42 | $48.17 | 3,866,900 | — | — |
| 2021-08-17 | $9.69 | $49.55 | 3,132,000 | — | — |
| 2021-08-16 | $9.73 | $49.75 | 3,767,400 | — | — |
| 2021-08-13 | $10.00 | $51.14 | 3,484,500 | — | — |
| 2021-08-12 | $10.05 | $51.39 | 3,748,100 | — | — |
| 2021-08-11 | $9.85 | $50.37 | 3,356,400 | — | — |
| 2021-08-10 | $9.77 | $49.96 | 3,514,900 | — | — |
| 2021-08-09 | $9.46 | $48.37 | 3,950,300 | — | — |
| 2021-08-06 | $9.67 | $49.45 | 3,990,200 | — | — |
| 2021-08-05 | $9.61 | $49.14 | 3,580,300 | — | — |
| 2021-08-04 | $9.51 | $48.63 | 5,680,300 | — | — |
| 2021-08-03 | $9.80 | $50.11 | 5,323,900 | — | — |
| 2021-08-02 | $9.72 | $49.70 | 4,979,200 | — | — |
| 2021-07-30 | $10.01 | $51.19 | 3,003,700 | — | — |
| 2021-07-29 | $10.02 | $51.24 | 4,139,700 | — | — |
| 2021-07-28 | $10.16 | $51.03 | 3,751,800 | — | — |
| 2021-07-27 | $10.11 | $50.78 | 4,546,000 | — | — |
| 2021-07-26 | $10.47 | $52.59 | 3,754,500 | — | — |
| 2021-07-23 | $10.28 | $51.64 | 3,321,300 | — | — |
| 2021-07-22 | $10.26 | $51.54 | 3,801,000 | — | — |
| 2021-07-21 | $10.13 | $50.88 | 6,116,100 | — | — |
| 2021-07-20 | $9.80 | $49.22 | 5,415,600 | — | — |
| 2021-07-19 | $9.56 | $48.02 | 7,784,200 | — | — |
| 2021-07-16 | $10.02 | $50.33 | 3,890,500 | — | — |
| 2021-07-15 | $10.21 | $51.28 | 3,172,600 | — | — |
| 2021-07-14 | $10.53 | $52.89 | 3,977,300 | — | — |
| 2021-07-13 | $10.66 | $53.54 | 5,705,100 | — | — |
| 2021-07-12 | $10.74 | $53.95 | 4,628,800 | — | — |
| 2021-07-09 | $11.12 | $55.85 | 4,213,700 | — | — |
| 2021-07-08 | $10.75 | $54.00 | 4,199,600 | — | — |
| 2021-07-07 | $10.82 | $54.35 | 4,225,600 | — | — |
| 2021-07-06 | $11.07 | $55.60 | 4,627,100 | — | — |
| 2021-07-02 | $11.54 | $57.96 | 2,681,600 | — | — |
| 2021-07-01 | $11.71 | $58.82 | 4,284,600 | — | — |
| 2021-06-30 | $11.36 | $57.06 | 3,862,200 | — | — |
| 2021-06-29 | $11.02 | $55.35 | 2,784,300 | — | — |
| 2021-06-28 | $11.17 | $56.11 | 5,098,800 | — | — |
| 2021-06-25 | $11.19 | $56.21 | 4,168,400 | — | — |
| 2021-06-24 | $11.38 | $57.16 | 4,212,800 | — | — |
| 2021-06-23 | $11.48 | $57.66 | 3,318,900 | — | — |
| 2021-06-22 | $11.60 | $58.27 | 6,890,600 | — | — |
| 2021-06-21 | $11.59 | $58.22 | 4,827,500 | — | — |
| 2021-06-18 | $11.02 | $55.35 | 12,854,900 | — | — |
| 2021-06-17 | $11.37 | $57.11 | 6,938,800 | — | — |
| 2021-06-16 | $12.10 | $60.78 | 3,929,500 | — | — |
| 2021-06-15 | $12.13 | $60.93 | 3,677,800 | — | — |
| 2021-06-14 | $12.28 | $61.68 | 6,383,200 | — | — |
| 2021-06-11 | $12.09 | $60.73 | 3,998,200 | — | — |
| 2021-06-10 | $12.11 | $60.83 | 3,080,500 | — | — |
| 2021-06-09 | $12.08 | $60.68 | 3,489,000 | — | — |
| 2021-06-08 | $12.07 | $60.63 | 6,228,600 | — | — |
| 2021-06-07 | $11.62 | $58.37 | 4,561,100 | — | — |
| 2021-06-04 | $11.33 | $56.91 | 3,262,600 | — | — |
| 2021-06-03 | $11.30 | $56.76 | 2,220,900 | — | — |
| 2021-06-02 | $11.27 | $56.61 | 3,575,300 | — | — |
| 2021-06-01 | $10.96 | $55.05 | 4,702,700 | — | — |
| 2021-05-28 | $10.53 | $52.89 | 2,916,100 | — | — |
| 2021-05-27 | $10.61 | $53.29 | 3,149,700 | — | — |
| 2021-05-26 | $10.50 | $52.74 | 5,115,900 | — | — |
| 2021-05-25 | $10.44 | $52.44 | 5,219,100 | — | — |
| 2021-05-24 | $10.50 | $52.74 | 5,110,300 | — | — |
| 2021-05-21 | $10.33 | $51.89 | 4,900,900 | — | — |
| 2021-05-20 | $10.41 | $52.29 | 3,180,900 | — | — |
| 2021-05-19 | $10.14 | $50.93 | 6,888,700 | — | — |
| 2021-05-18 | $10.34 | $51.94 | 3,121,900 | — | — |
| 2021-05-17 | $10.45 | $52.49 | 3,280,800 | — | — |
| 2021-05-14 | $10.14 | $50.93 | 4,721,700 | — | — |
| 2021-05-13 | $10.01 | $50.28 | 4,053,700 | — | — |
| 2021-05-12 | $9.76 | $49.02 | 6,371,700 | — | — |
| 2021-05-11 | $9.88 | $49.63 | 6,009,400 | — | — |
| 2021-05-10 | $9.86 | $49.53 | 7,755,200 | — | — |
| 2021-05-07 | $9.48 | $47.62 | 4,332,600 | — | — |
| 2021-05-06 | $9.49 | $47.67 | 4,696,700 | — | — |
| 2021-05-05 | $9.14 | $45.91 | 6,867,900 | — | — |
| 2021-05-04 | $9.11 | $45.76 | 4,401,400 | — | — |
| 2021-05-03 | $9.23 | $46.36 | 3,513,700 | — | — |
| 2021-04-30 | $9.08 | $45.61 | 3,922,200 | — | — |
| 2021-04-29 | $9.39 | $47.17 | 3,709,700 | — | — |
| 2021-04-28 | $9.47 | $46.66 | 6,153,200 | — | — |
| 2021-04-27 | $9.23 | $45.48 | 5,171,100 | — | — |
| 2021-04-26 | $9.23 | $45.48 | 4,977,900 | — | — |
| 2021-04-23 | $9.24 | $45.53 | 2,805,700 | — | — |
| 2021-04-22 | $9.06 | $44.64 | 2,901,100 | — | — |
| 2021-04-21 | $9.16 | $45.14 | 3,993,200 | — | — |
| 2021-04-20 | $9.01 | $44.40 | 4,591,600 | — | — |
| 2021-04-19 | $9.13 | $44.99 | 3,583,900 | — | — |
| 2021-04-16 | $9.12 | $44.94 | 2,684,400 | — | — |
| 2021-04-15 | $9.34 | $46.02 | 4,992,800 | — | — |
| 2021-04-14 | $9.13 | $44.99 | 3,654,900 | — | — |
| 2021-04-13 | $8.91 | $43.90 | 3,910,700 | — | — |
| 2021-04-12 | $8.95 | $44.10 | 3,210,900 | — | — |
| 2021-04-09 | $9.00 | $44.35 | 4,885,100 | — | — |
| 2021-04-08 | $9.21 | $45.38 | 2,989,400 | — | — |
| 2021-04-07 | $9.36 | $46.12 | 3,301,500 | — | — |
| 2021-04-06 | $9.14 | $45.04 | 2,825,100 | — | — |
| 2021-04-05 | $8.99 | $44.30 | 3,002,000 | — | — |
| 2021-04-01 | $9.19 | $45.28 | 4,403,100 | — | — |
| 2021-03-31 | $9.10 | $44.84 | 7,091,500 | — | — |
| 2021-03-30 | $8.88 | $43.76 | 4,895,000 | — | — |
| 2021-03-29 | $9.05 | $44.59 | 3,938,100 | — | — |
| 2021-03-26 | $9.34 | $46.02 | 3,907,700 | — | — |
| 2021-03-25 | $9.00 | $44.35 | 4,792,600 | — | — |
| 2021-03-24 | $8.91 | $43.90 | 3,656,200 | — | — |
| 2021-03-23 | $8.91 | $43.90 | 4,703,000 | — | — |
| 2021-03-22 | $9.35 | $46.07 | 3,671,700 | — | — |
| 2021-03-19 | $9.33 | $45.97 | 4,410,000 | — | — |
| 2021-03-18 | $9.31 | $45.87 | 4,383,400 | — | — |
| 2021-03-17 | $9.61 | $47.35 | 3,930,100 | — | — |
| 2021-03-16 | $9.50 | $46.81 | 5,593,400 | — | — |
| 2021-03-15 | $9.87 | $48.63 | 3,200,800 | — | — |
| 2021-03-12 | $9.68 | $47.70 | 4,463,300 | — | — |
| 2021-03-11 | $9.64 | $47.50 | 4,807,000 | — | — |
| 2021-03-10 | $9.76 | $48.09 | 2,828,600 | — | — |
| 2021-03-09 | $9.39 | $46.27 | 3,746,700 | — | — |
| 2021-03-08 | $9.67 | $47.65 | 5,254,300 | — | — |
| 2021-03-05 | $9.76 | $48.09 | 5,760,800 | — | — |
| 2021-03-04 | $9.71 | $47.85 | 6,221,500 | — | — |
| 2021-03-03 | $9.53 | $46.96 | 6,727,900 | — | — |
| 2021-03-02 | $9.26 | $45.63 | 7,159,800 | — | — |
| 2021-03-01 | $9.04 | $44.54 | 10,161,400 | — | — |
| 2021-02-26 | $8.44 | $41.59 | 8,028,700 | — | — |
| 2021-02-25 | $8.84 | $43.56 | 5,040,100 | — | — |
| 2021-02-24 | $8.96 | $44.15 | 8,240,200 | — | — |
| 2021-02-23 | $8.52 | $41.98 | 4,044,200 | — | — |
| 2021-02-22 | $8.47 | $41.74 | 4,969,000 | — | — |
| 2021-02-19 | $8.36 | $41.19 | 4,380,600 | — | — |
| 2021-02-18 | $8.18 | $40.31 | 6,041,700 | — | — |
| 2021-02-17 | $8.62 | $42.47 | 3,796,700 | — | — |
| 2021-02-16 | $8.68 | $42.77 | 3,412,400 | — | — |
| 2021-02-12 | $8.43 | $41.54 | 3,838,200 | — | — |
| 2021-02-11 | $8.25 | $40.65 | 9,677,700 | — | — |
| 2021-02-10 | $8.39 | $41.34 | 11,867,600 | — | — |
| 2021-02-09 | $9.28 | $45.73 | 3,719,800 | — | — |
| 2021-02-08 | $9.27 | $45.68 | 8,404,100 | — | — |
| 2021-02-05 | $8.93 | $44.00 | 2,983,900 | — | — |
| 2021-02-04 | $8.86 | $43.66 | 3,419,600 | — | — |
| 2021-02-03 | $8.60 | $42.38 | 4,173,500 | — | — |
| 2021-02-02 | $8.59 | $42.33 | 4,164,300 | — | — |
| 2021-02-01 | $8.40 | $41.39 | 4,276,600 | — | — |
| 2021-01-29 | $8.37 | $41.24 | 5,076,000 | — | — |
| 2021-01-28 | $8.58 | $42.28 | 6,035,100 | — | — |
| 2021-01-27 | $8.60 | $41.49 | 6,394,400 | — | — |
| 2021-01-26 | $8.95 | $43.18 | 5,604,900 | — | — |
| 2021-01-25 | $9.03 | $43.56 | 8,424,200 | — | — |
| 2021-01-22 | $9.10 | $43.90 | 5,983,800 | — | — |
| 2021-01-21 | $9.12 | $44.00 | 9,175,200 | — | — |
| 2021-01-20 | $9.91 | $47.81 | 5,654,000 | — | — |
| 2021-01-19 | $10.17 | $49.06 | 6,013,200 | — | — |
| 2021-01-15 | $10.33 | $49.84 | 3,440,000 | — | — |
| 2021-01-14 | $10.52 | $50.75 | 3,666,500 | — | — |
| 2021-01-13 | $10.27 | $49.55 | 4,729,100 | — | — |
| 2021-01-12 | $10.18 | $49.11 | 4,543,400 | — | — |
| 2021-01-11 | $9.53 | $45.98 | 3,230,100 | — | — |
| 2021-01-08 | $9.44 | $45.54 | 2,517,900 | — | — |
| 2021-01-07 | $9.63 | $46.46 | 4,322,500 | — | — |
| 2021-01-06 | $9.16 | $44.19 | 7,992,600 | — | — |
| 2021-01-05 | $8.69 | $41.92 | 5,173,200 | — | — |
| 2021-01-04 | $8.20 | $39.56 | 4,894,500 | — | — |