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
- 2012-12-13 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 | $12.97 | $17.62 | 1,434,500 | — | — |
| 2021-12-30 | $12.99 | $17.64 | 1,495,500 | — | — |
| 2021-12-29 | $13.29 | $18.05 | 1,973,700 | — | — |
| 2021-12-28 | $12.99 | $17.64 | 2,109,500 | — | — |
| 2021-12-27 | $12.94 | $17.58 | 1,884,800 | — | — |
| 2021-12-23 | $12.33 | $16.75 | 2,188,400 | — | — |
| 2021-12-22 | $12.44 | $16.90 | 2,342,100 | — | — |
| 2021-12-21 | $12.51 | $16.99 | 4,596,400 | — | — |
| 2021-12-20 | $11.58 | $15.73 | 3,251,000 | — | — |
| 2021-12-17 | $11.47 | $15.58 | 4,877,000 | — | — |
| 2021-12-16 | $11.28 | $15.32 | 2,327,900 | — | — |
| 2021-12-15 | $11.75 | $15.96 | 2,950,200 | — | — |
| 2021-12-14 | $11.85 | $16.10 | 2,254,200 | — | — |
| 2021-12-13 | $12.16 | $16.52 | 2,114,300 | — | — |
| 2021-12-10 | $12.79 | $17.37 | 2,219,900 | — | — |
| 2021-12-09 | $12.45 | $16.91 | 2,959,300 | — | — |
| 2021-12-08 | $12.99 | $17.64 | 3,127,000 | — | — |
| 2021-12-07 | $13.46 | $18.28 | 6,333,800 | — | — |
| 2021-12-06 | $13.37 | $18.16 | 2,180,600 | — | — |
| 2021-12-03 | $12.68 | $17.22 | 4,886,000 | — | — |
| 2021-12-02 | $13.14 | $17.85 | 3,174,300 | — | — |
| 2021-12-01 | $12.18 | $16.54 | 4,453,500 | — | — |
| 2021-11-30 | $12.53 | $17.02 | 3,947,600 | — | — |
| 2021-11-29 | $12.43 | $16.88 | 2,533,000 | — | — |
| 2021-11-26 | $12.23 | $16.61 | 3,453,000 | — | — |
| 2021-11-24 | $13.64 | $18.53 | 1,691,400 | — | — |
| 2021-11-23 | $13.49 | $18.32 | 3,013,100 | — | — |
| 2021-11-22 | $12.98 | $17.63 | 3,642,800 | — | — |
| 2021-11-19 | $12.77 | $17.35 | 4,031,200 | — | — |
| 2021-11-18 | $13.91 | $18.89 | 3,539,500 | — | — |
| 2021-11-17 | $13.86 | $18.83 | 3,832,300 | — | — |
| 2021-11-16 | $15.57 | $21.15 | 3,491,200 | — | — |
| 2021-11-15 | $15.41 | $20.93 | 2,946,800 | — | — |
| 2021-11-12 | $15.49 | $21.04 | 3,369,000 | — | — |
| 2021-11-11 | $14.92 | $20.27 | 1,682,400 | — | — |
| 2021-11-10 | $14.96 | $20.32 | 2,024,000 | — | — |
| 2021-11-09 | $15.70 | $21.33 | 2,463,300 | — | — |
| 2021-11-08 | $15.21 | $20.66 | 2,869,100 | — | — |
| 2021-11-05 | $14.70 | $19.97 | 3,307,200 | — | — |
| 2021-11-04 | $14.03 | $19.06 | 2,735,000 | — | — |
| 2021-11-03 | $14.09 | $19.14 | 4,092,600 | — | — |
| 2021-11-02 | $14.61 | $19.84 | 4,153,900 | — | — |
| 2021-11-01 | $15.23 | $20.69 | 4,321,600 | — | — |
| 2021-10-29 | $14.61 | $19.84 | 3,371,800 | — | — |
| 2021-10-28 | $15.27 | $20.74 | 3,828,600 | — | — |
| 2021-10-27 | $14.70 | $19.97 | 3,179,500 | — | — |
| 2021-10-26 | $15.73 | $21.37 | 2,259,000 | — | — |
| 2021-10-25 | $16.00 | $21.73 | 2,367,800 | — | — |
| 2021-10-22 | $15.53 | $21.09 | 2,680,700 | — | — |
| 2021-10-21 | $15.38 | $20.89 | 2,587,500 | — | — |
| 2021-10-20 | $15.63 | $21.23 | 2,718,700 | — | — |
| 2021-10-19 | $15.67 | $21.28 | 2,425,300 | — | — |
| 2021-10-18 | $15.40 | $20.92 | 3,229,300 | — | — |
| 2021-10-15 | $15.68 | $21.30 | 2,621,200 | — | — |
| 2021-10-14 | $15.75 | $21.39 | 4,026,300 | — | — |
| 2021-10-13 | $14.78 | $20.08 | 2,902,400 | — | — |
| 2021-10-12 | $14.66 | $19.91 | 2,583,100 | — | — |
| 2021-10-11 | $14.42 | $19.59 | 3,288,500 | — | — |
| 2021-10-08 | $14.24 | $19.34 | 5,727,300 | — | — |
| 2021-10-07 | $14.46 | $19.64 | 3,499,200 | — | — |
| 2021-10-06 | $13.80 | $18.74 | 5,133,300 | — | — |
| 2021-10-05 | $13.31 | $18.08 | 11,035,200 | — | — |
| 2021-10-04 | $14.39 | $19.55 | 7,475,100 | — | — |
| 2021-10-01 | $13.72 | $18.64 | 3,563,600 | — | — |
| 2021-09-30 | $12.97 | $17.62 | 4,520,900 | — | — |
| 2021-09-29 | $12.70 | $17.25 | 6,247,300 | — | — |
| 2021-09-28 | $13.22 | $17.96 | 7,871,200 | — | — |
| 2021-09-27 | $13.88 | $18.85 | 8,317,300 | — | — |
| 2021-09-24 | $12.25 | $16.64 | 5,730,200 | — | — |
| 2021-09-23 | $12.43 | $16.88 | 6,136,200 | — | — |
| 2021-09-22 | $11.35 | $15.42 | 10,454,400 | — | — |
| 2021-09-21 | $10.24 | $13.91 | 4,120,900 | — | — |
| 2021-09-20 | $9.82 | $13.34 | 6,136,000 | — | — |
| 2021-09-17 | $10.46 | $14.21 | 11,234,100 | — | — |
| 2021-09-16 | $10.06 | $13.66 | 4,052,100 | — | — |
| 2021-09-15 | $10.22 | $13.88 | 5,156,200 | — | — |
| 2021-09-14 | $9.82 | $13.34 | 9,846,900 | — | — |
| 2021-09-13 | $10.31 | $14.00 | 4,369,000 | — | — |
| 2021-09-10 | $9.57 | $13.00 | 4,717,700 | — | — |
| 2021-09-09 | $9.50 | $12.90 | 3,229,600 | — | — |
| 2021-09-08 | $9.51 | $12.92 | 2,734,900 | — | — |
| 2021-09-07 | $10.17 | $13.81 | 3,412,000 | — | — |
| 2021-09-03 | $9.63 | $13.08 | 5,789,100 | — | — |
| 2021-09-02 | $9.79 | $13.30 | 2,827,800 | — | — |
| 2021-09-01 | $9.69 | $13.16 | 4,738,100 | — | — |
| 2021-08-31 | $10.40 | $14.13 | 3,158,800 | — | — |
| 2021-08-30 | $10.35 | $14.06 | 3,561,900 | — | — |
| 2021-08-27 | $10.91 | $14.82 | 6,878,000 | — | — |
| 2021-08-26 | $9.78 | $13.28 | 4,852,000 | — | — |
| 2021-08-25 | $9.79 | $13.30 | 3,771,300 | — | — |
| 2021-08-24 | $9.49 | $12.89 | 4,014,400 | — | — |
| 2021-08-23 | $9.00 | $12.22 | 5,522,600 | — | — |
| 2021-08-20 | $8.37 | $11.37 | 10,707,800 | — | — |
| 2021-08-19 | $7.44 | $10.11 | 5,235,100 | — | — |
| 2021-08-18 | $8.06 | $10.95 | 3,890,500 | — | — |
| 2021-08-17 | $8.35 | $11.34 | 3,554,800 | — | — |
| 2021-08-16 | $8.48 | $11.52 | 3,739,800 | — | — |
| 2021-08-13 | $8.85 | $12.02 | 2,957,100 | — | — |
| 2021-08-12 | $9.21 | $12.51 | 3,246,000 | — | — |
| 2021-08-11 | $9.39 | $12.75 | 2,556,000 | — | — |
| 2021-08-10 | $9.33 | $12.67 | 2,434,800 | — | — |
| 2021-08-09 | $9.08 | $12.33 | 2,576,800 | — | — |
| 2021-08-06 | $9.33 | $12.67 | 2,733,700 | — | — |
| 2021-08-05 | $9.25 | $12.56 | 5,125,600 | — | — |
| 2021-08-04 | $8.89 | $12.08 | 3,791,000 | — | — |
| 2021-08-03 | $9.35 | $12.70 | 4,689,300 | — | — |
| 2021-08-02 | $9.07 | $12.32 | 3,793,600 | — | — |
| 2021-07-30 | $9.17 | $12.46 | 3,985,300 | — | — |
| 2021-07-29 | $9.33 | $12.67 | 5,260,900 | — | — |
| 2021-07-28 | $9.47 | $12.86 | 5,329,700 | — | — |
| 2021-07-27 | $8.84 | $12.01 | 5,344,300 | — | — |
| 2021-07-26 | $9.57 | $13.00 | 3,458,800 | — | — |
| 2021-07-23 | $9.01 | $12.24 | 4,924,200 | — | — |
| 2021-07-22 | $9.34 | $12.69 | 8,379,700 | — | — |
| 2021-07-21 | $10.46 | $14.21 | 5,906,200 | — | — |
| 2021-07-20 | $9.67 | $13.13 | 7,511,700 | — | — |
| 2021-07-19 | $9.42 | $12.80 | 5,425,600 | — | — |
| 2021-07-16 | $9.74 | $13.23 | 6,001,800 | — | — |
| 2021-07-15 | $10.79 | $14.66 | 4,690,600 | — | — |
| 2021-07-14 | $10.89 | $14.79 | 6,230,800 | — | — |
| 2021-07-13 | $12.23 | $16.61 | 5,009,700 | — | — |
| 2021-07-12 | $12.89 | $17.51 | 2,296,200 | — | — |
| 2021-07-09 | $13.36 | $18.15 | 3,262,700 | — | — |
| 2021-07-08 | $13.21 | $17.94 | 2,675,600 | — | — |
| 2021-07-07 | $13.47 | $18.30 | 3,722,500 | — | — |
| 2021-07-06 | $13.68 | $18.58 | 3,486,200 | — | — |
| 2021-07-02 | $14.37 | $19.52 | 2,873,600 | — | — |
| 2021-07-01 | $15.15 | $20.58 | 1,782,900 | — | — |
| 2021-06-30 | $15.30 | $20.78 | 2,552,200 | — | — |
| 2021-06-29 | $14.74 | $20.02 | 2,373,300 | — | — |
| 2021-06-28 | $15.16 | $20.59 | 3,387,900 | — | — |
| 2021-06-25 | $16.55 | $22.48 | 5,030,000 | — | — |
| 2021-06-24 | $16.11 | $21.88 | 2,136,100 | — | — |
| 2021-06-23 | $16.21 | $22.02 | 1,854,300 | — | — |
| 2021-06-22 | $16.31 | $22.15 | 2,585,400 | — | — |
| 2021-06-21 | $16.22 | $22.03 | 2,241,500 | — | — |
| 2021-06-18 | $15.10 | $20.51 | 3,620,700 | — | — |
| 2021-06-17 | $15.91 | $21.61 | 3,577,000 | — | — |
| 2021-06-16 | $17.26 | $23.44 | 2,594,400 | — | — |
| 2021-06-15 | $17.19 | $23.35 | 1,714,200 | — | — |
| 2021-06-14 | $16.99 | $23.08 | 1,924,600 | — | — |
| 2021-06-11 | $17.57 | $23.87 | 2,592,500 | — | — |
| 2021-06-10 | $16.65 | $22.62 | 2,313,500 | — | — |
| 2021-06-09 | $16.56 | $22.49 | 3,873,900 | — | — |
| 2021-06-08 | $17.66 | $23.99 | 1,662,300 | — | — |
| 2021-06-07 | $17.89 | $24.30 | 1,888,300 | — | — |
| 2021-06-04 | $17.57 | $23.87 | 1,955,800 | — | — |
| 2021-06-03 | $17.76 | $24.12 | 2,681,300 | — | — |
| 2021-06-02 | $18.38 | $24.97 | 3,564,000 | — | — |
| 2021-06-01 | $17.22 | $23.39 | 3,629,600 | — | — |
| 2021-05-28 | $16.14 | $21.92 | 1,889,200 | — | — |
| 2021-05-27 | $16.13 | $21.91 | 3,498,500 | — | — |
| 2021-05-26 | $15.49 | $21.04 | 2,539,200 | — | — |
| 2021-05-25 | $14.89 | $20.23 | 2,344,200 | — | — |
| 2021-05-24 | $15.76 | $21.41 | 1,644,100 | — | — |
| 2021-05-21 | $15.55 | $21.12 | 2,467,900 | — | — |
| 2021-05-20 | $15.00 | $20.37 | 3,064,000 | — | — |
| 2021-05-19 | $14.61 | $19.84 | 4,872,600 | — | — |
| 2021-05-18 | $15.61 | $21.20 | 2,675,600 | — | — |
| 2021-05-17 | $15.83 | $21.50 | 3,203,100 | — | — |
| 2021-05-14 | $15.39 | $20.90 | 3,357,600 | — | — |
| 2021-05-13 | $14.88 | $20.21 | 4,483,700 | — | — |
| 2021-05-12 | $16.35 | $22.21 | 2,974,100 | — | — |
| 2021-05-11 | $16.19 | $21.99 | 2,783,800 | — | — |
| 2021-05-10 | $16.24 | $22.06 | 4,108,500 | — | — |
| 2021-05-07 | $16.63 | $22.59 | 2,572,000 | — | — |
| 2021-05-06 | $16.11 | $21.88 | 2,280,400 | — | — |
| 2021-05-05 | $16.59 | $22.53 | 3,302,800 | — | — |
| 2021-05-04 | $15.71 | $21.34 | 3,008,700 | — | — |
| 2021-05-03 | $16.26 | $22.09 | 5,781,600 | — | — |
| 2021-04-30 | $14.18 | $19.26 | 3,066,400 | — | — |
| 2021-04-29 | $14.42 | $19.59 | 4,062,300 | — | — |
| 2021-04-28 | $14.30 | $19.42 | 3,956,000 | — | — |
| 2021-04-27 | $13.41 | $18.21 | 2,198,100 | — | — |
| 2021-04-26 | $13.29 | $18.05 | 1,614,500 | — | — |
| 2021-04-23 | $12.91 | $17.54 | 2,043,300 | — | — |
| 2021-04-22 | $12.59 | $17.10 | 1,904,900 | — | — |
| 2021-04-21 | $12.99 | $17.64 | 2,387,600 | — | — |
| 2021-04-20 | $12.44 | $16.90 | 4,033,000 | — | — |
| 2021-04-19 | $13.46 | $18.28 | 2,297,700 | — | — |
| 2021-04-16 | $13.88 | $18.85 | 1,594,000 | — | — |
| 2021-04-15 | $14.02 | $19.04 | 1,962,500 | — | — |
| 2021-04-14 | $14.28 | $19.40 | 3,478,500 | — | — |
| 2021-04-13 | $13.33 | $18.11 | 2,486,200 | — | — |
| 2021-04-12 | $13.25 | $18.00 | 2,931,400 | — | — |
| 2021-04-09 | $13.72 | $18.64 | 1,802,900 | — | — |
| 2021-04-08 | $14.12 | $19.18 | 2,480,400 | — | — |
| 2021-04-07 | $14.72 | $19.99 | 2,108,800 | — | — |
| 2021-04-06 | $14.91 | $20.25 | 2,236,200 | — | — |
| 2021-04-05 | $15.07 | $20.47 | 2,936,200 | — | — |
| 2021-04-01 | $15.59 | $21.18 | 2,709,200 | — | — |
| 2021-03-31 | $14.15 | $19.22 | 2,836,200 | — | — |
| 2021-03-30 | $14.13 | $19.19 | 1,831,000 | — | — |
| 2021-03-29 | $14.01 | $19.03 | 2,085,300 | — | — |
| 2021-03-26 | $14.34 | $19.48 | 3,379,400 | — | — |
| 2021-03-25 | $14.43 | $19.60 | 5,413,200 | — | — |
| 2021-03-24 | $13.44 | $18.26 | 3,698,400 | — | — |
| 2021-03-23 | $13.48 | $18.31 | 4,068,500 | — | — |
| 2021-03-22 | $14.35 | $19.49 | 3,201,800 | — | — |
| 2021-03-19 | $14.71 | $19.98 | 6,094,000 | — | — |
| 2021-03-18 | $14.37 | $19.52 | 6,314,000 | — | — |
| 2021-03-17 | $16.77 | $22.78 | 4,351,200 | — | — |
| 2021-03-16 | $17.25 | $23.43 | 2,927,100 | — | — |
| 2021-03-15 | $18.24 | $24.78 | 2,559,500 | — | — |
| 2021-03-12 | $18.40 | $24.99 | 3,338,900 | — | — |
| 2021-03-11 | $17.87 | $24.27 | 4,925,800 | — | — |
| 2021-03-10 | $16.93 | $23.00 | 5,587,800 | — | — |
| 2021-03-09 | $15.71 | $21.34 | 6,275,700 | — | — |
| 2021-03-08 | $17.23 | $23.40 | 5,453,200 | — | — |
| 2021-03-05 | $16.73 | $22.72 | 5,121,200 | — | — |
| 2021-03-04 | $16.31 | $22.15 | 7,550,000 | — | — |
| 2021-03-03 | $16.14 | $21.92 | 6,404,900 | — | — |
| 2021-03-02 | $15.15 | $20.58 | 3,879,900 | — | — |
| 2021-03-01 | $14.83 | $20.14 | 3,937,200 | — | — |
| 2021-02-26 | $14.20 | $19.29 | 7,050,300 | — | — |
| 2021-02-25 | $14.85 | $20.17 | 7,160,600 | — | — |
| 2021-02-24 | $15.33 | $20.82 | 5,702,400 | — | — |
| 2021-02-23 | $14.59 | $19.82 | 5,952,200 | — | — |
| 2021-02-22 | $14.23 | $19.33 | 6,897,100 | — | — |
| 2021-02-19 | $13.52 | $18.36 | 7,391,700 | — | — |
| 2021-02-18 | $11.80 | $16.03 | 5,277,600 | — | — |
| 2021-02-17 | $11.89 | $16.15 | 4,613,400 | — | — |
| 2021-02-16 | $11.61 | $15.77 | 8,833,600 | — | — |
| 2021-02-12 | $10.55 | $14.33 | 7,846,000 | — | — |
| 2021-02-11 | $9.75 | $13.24 | 10,650,000 | — | — |
| 2021-02-10 | $9.54 | $12.96 | 8,035,600 | — | — |
| 2021-02-09 | $9.43 | $12.81 | 8,474,500 | — | — |
| 2021-02-08 | $10.35 | $14.06 | 6,003,100 | — | — |
| 2021-02-05 | $9.45 | $12.84 | 3,853,700 | — | — |
| 2021-02-04 | $9.41 | $12.78 | 4,192,200 | — | — |
| 2021-02-03 | $9.39 | $12.75 | 5,351,200 | — | — |
| 2021-02-02 | $8.62 | $11.71 | 6,011,400 | — | — |
| 2021-02-01 | $8.51 | $11.56 | 6,345,600 | — | — |
| 2021-01-29 | $8.47 | $11.50 | 9,642,000 | — | — |
| 2021-01-28 | $9.50 | $12.90 | 13,317,500 | — | — |
| 2021-01-27 | $11.03 | $14.98 | 27,006,300 | — | — |
| 2021-01-26 | $8.29 | $11.26 | 6,434,400 | — | — |
| 2021-01-25 | $8.51 | $11.56 | 6,483,300 | — | — |
| 2021-01-22 | $8.28 | $11.25 | 3,522,600 | — | — |
| 2021-01-21 | $8.29 | $11.26 | 6,762,000 | — | — |
| 2021-01-20 | $8.54 | $11.60 | 5,316,000 | — | — |
| 2021-01-19 | $8.61 | $11.70 | 5,728,200 | — | — |
| 2021-01-15 | $8.00 | $10.87 | 6,825,500 | — | — |
| 2021-01-14 | $8.31 | $11.29 | 10,245,100 | — | — |
| 2021-01-13 | $7.27 | $9.87 | 4,439,500 | — | — |
| 2021-01-12 | $7.57 | $10.28 | 7,725,000 | — | — |
| 2021-01-11 | $6.87 | $9.33 | 6,738,800 | — | — |
| 2021-01-08 | $6.58 | $8.94 | 8,209,400 | — | — |
| 2021-01-07 | $6.99 | $9.49 | 5,507,900 | — | — |
| 2021-01-06 | $7.18 | $9.75 | 10,232,400 | — | — |
| 2021-01-05 | $7.29 | $9.90 | 7,738,000 | — | — |
| 2021-01-04 | $6.84 | $9.29 | 5,769,100 | — | — |