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
- 2000-08-10 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 | $10.98 | $23.51 | 10,765,100 | — | — |
| 2021-12-30 | $10.99 | $23.53 | 19,316,200 | — | — |
| 2021-12-29 | $10.90 | $23.33 | 20,433,000 | — | — |
| 2021-12-28 | $11.10 | $23.76 | 15,797,700 | — | — |
| 2021-12-27 | $11.08 | $23.72 | 21,628,900 | — | — |
| 2021-12-23 | $10.79 | $23.10 | 20,405,100 | — | — |
| 2021-12-22 | $10.70 | $22.91 | 18,132,300 | — | — |
| 2021-12-21 | $10.57 | $22.63 | 23,557,300 | — | — |
| 2021-12-20 | $10.58 | $22.65 | 29,264,700 | — | — |
| 2021-12-17 | $10.79 | $23.10 | 20,468,400 | — | — |
| 2021-12-16 | $11.11 | $23.78 | 27,798,100 | — | — |
| 2021-12-15 | $10.87 | $23.27 | 21,843,400 | — | — |
| 2021-12-14 | $10.89 | $23.31 | 21,008,600 | — | — |
| 2021-12-13 | $11.05 | $23.66 | 20,998,100 | — | — |
| 2021-12-10 | $11.27 | $24.13 | 13,605,100 | — | — |
| 2021-12-09 | $11.20 | $23.98 | 18,557,900 | — | — |
| 2021-12-08 | $11.31 | $24.21 | 35,445,000 | — | — |
| 2021-12-07 | $11.15 | $23.87 | 36,297,200 | — | — |
| 2021-12-06 | $10.75 | $23.01 | 32,820,600 | — | — |
| 2021-12-03 | $10.63 | $22.76 | 45,500,600 | — | — |
| 2021-12-02 | $10.47 | $22.41 | 53,022,100 | — | — |
| 2021-12-01 | $10.64 | $20.27 | 37,496,000 | — | — |
| 2021-11-30 | $10.67 | $20.32 | 34,344,900 | — | — |
| 2021-11-29 | $10.81 | $20.59 | 31,877,100 | — | — |
| 2021-11-26 | $10.47 | $19.94 | 30,237,100 | — | — |
| 2021-11-24 | $10.48 | $19.96 | 20,753,100 | — | — |
| 2021-11-23 | $10.29 | $19.60 | 26,624,900 | — | — |
| 2021-11-22 | $9.77 | $18.61 | 25,327,600 | — | — |
| 2021-11-19 | $9.74 | $18.55 | 19,360,700 | — | — |
| 2021-11-18 | $9.88 | $18.82 | 22,475,600 | — | — |
| 2021-11-17 | $10.04 | $19.12 | 19,627,000 | — | — |
| 2021-11-16 | $10.29 | $19.60 | 20,904,200 | — | — |
| 2021-11-15 | $10.33 | $19.68 | 14,921,000 | — | — |
| 2021-11-12 | $10.23 | $19.49 | 20,201,400 | — | — |
| 2021-11-11 | $10.18 | $19.39 | 19,157,700 | — | — |
| 2021-11-10 | $10.03 | $19.11 | 26,926,900 | — | — |
| 2021-11-09 | $10.08 | $19.20 | 26,494,600 | — | — |
| 2021-11-08 | $9.84 | $18.74 | 25,218,500 | — | — |
| 2021-11-05 | $9.72 | $18.51 | 25,260,000 | — | — |
| 2021-11-04 | $9.53 | $18.15 | 40,785,600 | — | — |
| 2021-11-03 | $9.90 | $18.86 | 35,914,400 | — | — |
| 2021-11-02 | $10.07 | $19.18 | 17,395,600 | — | — |
| 2021-11-01 | $10.20 | $19.43 | 40,052,600 | — | — |
| 2021-10-29 | $9.82 | $18.71 | 58,632,500 | — | — |
| 2021-10-28 | $10.56 | $20.11 | 31,521,600 | — | — |
| 2021-10-27 | $10.49 | $19.98 | 26,063,200 | — | — |
| 2021-10-26 | $10.54 | $20.08 | 29,401,100 | — | — |
| 2021-10-25 | $10.71 | $20.40 | 49,922,100 | — | — |
| 2021-10-22 | $9.95 | $18.95 | 88,262,200 | — | — |
| 2021-10-21 | $10.05 | $19.14 | 42,524,000 | — | — |
| 2021-10-20 | $10.68 | $20.34 | 28,107,600 | — | — |
| 2021-10-19 | $10.34 | $19.70 | 51,401,200 | — | — |
| 2021-10-18 | $10.96 | $20.88 | 19,382,400 | — | — |
| 2021-10-15 | $11.09 | $21.12 | 16,793,900 | — | — |
| 2021-10-14 | $10.93 | $20.82 | 24,375,800 | — | — |
| 2021-10-13 | $11.05 | $21.05 | 22,862,100 | — | — |
| 2021-10-12 | $10.72 | $20.42 | 14,853,700 | — | — |
| 2021-10-11 | $10.72 | $20.42 | 26,382,600 | — | — |
| 2021-10-08 | $10.82 | $20.61 | 22,101,700 | — | — |
| 2021-10-07 | $10.64 | $20.27 | 17,954,900 | — | — |
| 2021-10-06 | $10.68 | $20.34 | 22,002,400 | — | — |
| 2021-10-05 | $10.97 | $20.90 | 30,582,600 | — | — |
| 2021-10-04 | $10.81 | $20.59 | 30,276,200 | — | — |
| 2021-10-01 | $10.74 | $20.46 | 22,651,600 | — | — |
| 2021-09-30 | $10.34 | $19.70 | 20,380,100 | — | — |
| 2021-09-29 | $10.38 | $19.77 | 22,279,900 | — | — |
| 2021-09-28 | $10.25 | $19.52 | 35,124,800 | — | — |
| 2021-09-27 | $10.45 | $19.91 | 39,604,800 | — | — |
| 2021-09-24 | $10.30 | $19.62 | 17,546,800 | — | — |
| 2021-09-23 | $10.39 | $19.79 | 20,048,000 | — | — |
| 2021-09-22 | $9.98 | $19.01 | 25,128,800 | — | — |
| 2021-09-21 | $9.71 | $18.50 | 23,984,000 | — | — |
| 2021-09-20 | $9.52 | $18.13 | 35,366,400 | — | — |
| 2021-09-17 | $9.71 | $18.50 | 33,463,800 | — | — |
| 2021-09-16 | $10.18 | $19.39 | 19,472,000 | — | — |
| 2021-09-15 | $10.28 | $19.58 | 20,237,400 | — | — |
| 2021-09-14 | $10.18 | $19.39 | 19,886,000 | — | — |
| 2021-09-13 | $10.31 | $19.64 | 21,644,000 | — | — |
| 2021-09-10 | $9.94 | $18.93 | 24,739,800 | — | — |
| 2021-09-09 | $9.97 | $18.99 | 63,860,100 | — | — |
| 2021-09-08 | $9.75 | $18.57 | 46,894,600 | — | — |
| 2021-09-07 | $10.55 | $20.10 | 20,882,500 | — | — |
| 2021-09-03 | $10.45 | $19.91 | 18,771,900 | — | — |
| 2021-09-02 | $10.60 | $20.19 | 27,197,300 | — | — |
| 2021-09-01 | $10.77 | $20.51 | 26,040,200 | — | — |
| 2021-08-31 | $10.84 | $20.65 | 30,317,200 | — | — |
| 2021-08-30 | $11.03 | $21.01 | 29,425,000 | — | — |
| 2021-08-27 | $11.21 | $21.35 | 30,691,200 | — | — |
| 2021-08-26 | $10.77 | $20.51 | 18,014,400 | — | — |
| 2021-08-25 | $10.89 | $20.74 | 14,743,200 | — | — |
| 2021-08-24 | $10.80 | $20.57 | 14,495,600 | — | — |
| 2021-08-23 | $10.42 | $19.85 | 29,732,100 | — | — |
| 2021-08-20 | $10.10 | $19.24 | 27,666,700 | — | — |
| 2021-08-19 | $10.09 | $19.22 | 21,073,900 | — | — |
| 2021-08-18 | $10.24 | $19.51 | 20,308,600 | — | — |
| 2021-08-17 | $10.56 | $20.11 | 26,993,300 | — | — |
| 2021-08-16 | $11.15 | $20.06 | 23,517,600 | — | — |
| 2021-08-13 | $11.34 | $20.40 | 18,640,500 | — | — |
| 2021-08-12 | $11.26 | $20.25 | 22,488,400 | — | — |
| 2021-08-11 | $11.28 | $20.29 | 20,633,400 | — | — |
| 2021-08-10 | $11.13 | $20.02 | 31,379,900 | — | — |
| 2021-08-09 | $11.05 | $19.88 | 27,139,200 | — | — |
| 2021-08-06 | $11.18 | $20.11 | 35,484,500 | — | — |
| 2021-08-05 | $11.27 | $20.27 | 76,120,800 | — | — |
| 2021-08-04 | $10.32 | $18.56 | 33,094,900 | — | — |
| 2021-08-03 | $10.69 | $19.23 | 29,757,200 | — | — |
| 2021-08-02 | $10.64 | $19.14 | 21,876,000 | — | — |
| 2021-07-30 | $10.67 | $19.19 | 24,680,200 | — | — |
| 2021-07-29 | $11.18 | $20.11 | 16,613,300 | — | — |
| 2021-07-28 | $11.07 | $19.91 | 21,586,200 | — | — |
| 2021-07-27 | $10.83 | $19.48 | 17,476,400 | — | — |
| 2021-07-26 | $10.86 | $19.53 | 17,078,600 | — | — |
| 2021-07-23 | $10.54 | $18.96 | 14,076,800 | — | — |
| 2021-07-22 | $10.66 | $19.17 | 15,158,600 | — | — |
| 2021-07-21 | $10.70 | $19.25 | 21,620,500 | — | — |
| 2021-07-20 | $10.46 | $18.81 | 25,425,700 | — | — |
| 2021-07-19 | $10.19 | $18.33 | 30,192,900 | — | — |
| 2021-07-16 | $10.68 | $19.21 | 20,860,300 | — | — |
| 2021-07-15 | $10.83 | $19.48 | 22,301,600 | — | — |
| 2021-07-14 | $11.17 | $20.09 | 23,993,300 | — | — |
| 2021-07-13 | $11.06 | $19.89 | 16,181,300 | — | — |
| 2021-07-12 | $11.03 | $19.84 | 18,279,900 | — | — |
| 2021-07-09 | $10.89 | $19.59 | 15,095,000 | — | — |
| 2021-07-08 | $10.78 | $19.39 | 25,261,300 | — | — |
| 2021-07-07 | $11.02 | $19.82 | 35,695,900 | — | — |
| 2021-07-06 | $11.05 | $19.88 | 37,175,600 | — | — |
| 2021-07-02 | $11.92 | $21.44 | 19,329,800 | — | — |
| 2021-07-01 | $11.79 | $21.21 | 37,910,700 | — | — |
| 2021-06-30 | $12.23 | $22.00 | 47,153,500 | — | — |
| 2021-06-29 | $12.06 | $21.69 | 32,933,900 | — | — |
| 2021-06-28 | $11.88 | $21.37 | 28,835,100 | — | — |
| 2021-06-25 | $11.95 | $21.49 | 44,478,800 | — | — |
| 2021-06-24 | $12.16 | $21.87 | 31,999,300 | — | — |
| 2021-06-23 | $11.92 | $21.44 | 32,095,900 | — | — |
| 2021-06-22 | $11.82 | $21.26 | 31,471,500 | — | — |
| 2021-06-21 | $11.69 | $21.03 | 23,217,200 | — | — |
| 2021-06-18 | $11.37 | $20.45 | 35,908,000 | — | — |
| 2021-06-17 | $11.41 | $20.52 | 35,145,200 | — | — |
| 2021-06-16 | $11.80 | $21.22 | 31,998,700 | — | — |
| 2021-06-15 | $11.70 | $21.05 | 20,327,000 | — | — |
| 2021-06-14 | $11.52 | $20.72 | 27,223,300 | — | — |
| 2021-06-11 | $11.46 | $20.61 | 37,540,100 | — | — |
| 2021-06-10 | $11.67 | $20.99 | 35,406,200 | — | — |
| 2021-06-09 | $11.71 | $21.06 | 72,794,600 | — | — |
| 2021-06-08 | $11.75 | $21.13 | 87,842,300 | — | — |
| 2021-06-07 | $11.43 | $20.56 | 62,577,100 | — | — |
| 2021-06-04 | $11.59 | $20.85 | 57,259,400 | — | — |
| 2021-06-03 | $11.28 | $20.29 | 61,888,700 | — | — |
| 2021-06-02 | $11.30 | $20.33 | 110,221,400 | — | — |
| 2021-06-01 | $10.63 | $19.12 | 62,865,000 | — | — |
| 2021-05-28 | $10.21 | $18.36 | 54,008,400 | — | — |
| 2021-05-27 | $9.58 | $17.23 | 22,938,100 | — | — |
| 2021-05-26 | $9.55 | $17.18 | 26,154,000 | — | — |
| 2021-05-25 | $9.39 | $16.89 | 24,265,400 | — | — |
| 2021-05-24 | $9.58 | $17.23 | 20,720,000 | — | — |
| 2021-05-21 | $9.42 | $16.94 | 26,837,900 | — | — |
| 2021-05-20 | $9.49 | $17.07 | 32,457,300 | — | — |
| 2021-05-19 | $9.56 | $17.20 | 27,309,600 | — | — |
| 2021-05-18 | $9.72 | $17.48 | 26,138,300 | — | — |
| 2021-05-17 | $9.81 | $17.65 | 26,117,800 | — | — |
| 2021-05-14 | $9.68 | $17.41 | 39,981,600 | — | — |
| 2021-05-13 | $9.22 | $16.58 | 33,217,000 | — | — |
| 2021-05-12 | $9.12 | $16.40 | 42,520,500 | — | — |
| 2021-05-11 | $9.35 | $16.82 | 38,058,000 | — | — |
| 2021-05-10 | $9.22 | $16.58 | 38,146,200 | — | — |
| 2021-05-07 | $9.07 | $16.31 | 31,156,300 | — | — |
| 2021-05-06 | $8.76 | $15.76 | 33,589,800 | — | — |
| 2021-05-05 | $8.68 | $15.61 | 28,189,700 | — | — |
| 2021-05-04 | $8.25 | $14.84 | 22,326,900 | — | — |
| 2021-05-03 | $8.48 | $15.25 | 37,676,200 | — | — |
| 2021-04-30 | $8.48 | $15.25 | 29,681,500 | — | — |
| 2021-04-29 | $8.56 | $15.40 | 30,050,300 | — | — |
| 2021-04-28 | $8.80 | $15.83 | 30,890,200 | — | — |
| 2021-04-27 | $8.31 | $14.95 | 25,524,400 | — | — |
| 2021-04-26 | $8.54 | $15.36 | 18,826,700 | — | — |
| 2021-04-23 | $8.44 | $15.18 | 27,208,600 | — | — |
| 2021-04-22 | $8.49 | $15.27 | 31,262,400 | — | — |
| 2021-04-21 | $8.33 | $14.98 | 16,128,700 | — | — |
| 2021-04-20 | $8.33 | $14.98 | 33,159,300 | — | — |
| 2021-04-19 | $8.54 | $15.36 | 57,340,900 | — | — |
| 2021-04-16 | $8.12 | $14.61 | 30,800,200 | — | — |
| 2021-04-15 | $8.10 | $14.57 | 22,142,200 | — | — |
| 2021-04-14 | $8.49 | $14.76 | 34,627,500 | — | — |
| 2021-04-13 | $8.27 | $14.37 | 32,407,700 | — | — |
| 2021-04-12 | $8.27 | $14.37 | 26,566,500 | — | — |
| 2021-04-09 | $8.29 | $14.41 | 46,909,100 | — | — |
| 2021-04-08 | $8.37 | $14.55 | 30,380,500 | — | — |
| 2021-04-07 | $8.42 | $14.64 | 27,152,700 | — | — |
| 2021-04-06 | $8.41 | $14.62 | 21,520,300 | — | — |
| 2021-04-05 | $8.38 | $14.57 | 19,332,600 | — | — |
| 2021-04-01 | $8.27 | $14.37 | 31,407,300 | — | — |
| 2021-03-31 | $8.48 | $14.74 | 27,791,600 | — | — |
| 2021-03-30 | $8.15 | $14.17 | 21,915,600 | — | — |
| 2021-03-29 | $8.15 | $14.17 | 26,098,500 | — | — |
| 2021-03-26 | $8.11 | $14.10 | 31,146,800 | — | — |
| 2021-03-25 | $8.11 | $14.10 | 31,080,800 | — | — |
| 2021-03-24 | $8.01 | $13.92 | 29,194,400 | — | — |
| 2021-03-23 | $8.15 | $14.17 | 30,057,300 | — | — |
| 2021-03-22 | $8.37 | $14.55 | 23,507,200 | — | — |
| 2021-03-19 | $8.49 | $14.76 | 29,644,800 | — | — |
| 2021-03-18 | $8.23 | $14.30 | 35,546,000 | — | — |
| 2021-03-17 | $8.43 | $14.65 | 31,789,000 | — | — |
| 2021-03-16 | $8.11 | $14.10 | 25,282,600 | — | — |
| 2021-03-15 | $8.19 | $14.24 | 23,119,000 | — | — |
| 2021-03-12 | $8.12 | $14.11 | 25,990,100 | — | — |
| 2021-03-11 | $8.25 | $14.34 | 51,723,400 | — | — |
| 2021-03-10 | $7.84 | $13.63 | 52,459,300 | — | — |
| 2021-03-09 | $7.27 | $12.64 | 57,849,800 | — | — |
| 2021-03-08 | $7.21 | $12.53 | 60,985,600 | — | — |
| 2021-03-05 | $7.76 | $13.49 | 58,628,900 | — | — |
| 2021-03-04 | $7.63 | $13.26 | 75,285,600 | — | — |
| 2021-03-03 | $7.43 | $12.91 | 107,820,600 | — | — |
| 2021-03-02 | $7.74 | $13.45 | 86,987,600 | — | — |
| 2021-03-01 | $7.81 | $13.57 | 60,675,100 | — | — |
| 2021-02-26 | $7.93 | $13.78 | 60,631,600 | — | — |
| 2021-02-25 | $8.27 | $14.37 | 63,403,900 | — | — |
| 2021-02-24 | $8.72 | $15.16 | 63,580,700 | — | — |
| 2021-02-23 | $8.47 | $14.72 | 121,505,800 | — | — |
| 2021-02-22 | $7.94 | $13.80 | 207,564,100 | — | — |
| 2021-02-19 | $10.05 | $17.47 | 74,804,600 | — | — |
| 2021-02-18 | $10.82 | $18.81 | 28,441,800 | — | — |
| 2021-02-17 | $10.92 | $18.98 | 24,975,500 | — | — |
| 2021-02-16 | $10.70 | $18.60 | 19,243,400 | — | — |
| 2021-02-12 | $10.55 | $18.34 | 17,809,300 | — | — |
| 2021-02-11 | $10.53 | $18.30 | 20,314,600 | — | — |
| 2021-02-10 | $10.42 | $18.11 | 22,318,200 | — | — |
| 2021-02-09 | $10.28 | $17.87 | 42,541,500 | — | — |
| 2021-02-08 | $10.61 | $18.44 | 54,335,300 | — | — |
| 2021-02-05 | $11.07 | $19.24 | 32,690,200 | — | — |
| 2021-02-04 | $10.86 | $18.88 | 14,509,100 | — | — |
| 2021-02-03 | $10.95 | $19.03 | 19,259,800 | — | — |
| 2021-02-02 | $10.83 | $18.82 | 32,416,100 | — | — |
| 2021-02-01 | $10.28 | $17.87 | 23,136,200 | — | — |
| 2021-01-29 | $10.05 | $17.47 | 19,114,400 | — | — |
| 2021-01-28 | $10.55 | $18.34 | 22,840,300 | — | — |
| 2021-01-27 | $10.34 | $17.97 | 31,334,300 | — | — |
| 2021-01-26 | $10.35 | $17.99 | 32,797,000 | — | — |
| 2021-01-25 | $10.09 | $17.54 | 18,169,400 | — | — |
| 2021-01-22 | $10.19 | $17.71 | 32,292,300 | — | — |
| 2021-01-21 | $10.53 | $18.30 | 14,824,300 | — | — |
| 2021-01-20 | $10.83 | $18.82 | 17,514,800 | — | — |
| 2021-01-19 | $10.88 | $18.91 | 21,975,800 | — | — |
| 2021-01-15 | $10.90 | $18.95 | 35,725,700 | — | — |
| 2021-01-14 | $11.53 | $20.04 | 27,792,900 | — | — |
| 2021-01-13 | $11.21 | $19.48 | 25,981,400 | — | — |
| 2021-01-12 | $11.72 | $20.37 | 29,407,700 | — | — |
| 2021-01-11 | $11.40 | $19.81 | 15,140,400 | — | — |
| 2021-01-08 | $11.69 | $20.32 | 19,692,000 | — | — |
| 2021-01-07 | $11.69 | $20.32 | 21,690,900 | — | — |
| 2021-01-06 | $11.62 | $20.20 | 26,415,900 | — | — |
| 2021-01-05 | $11.52 | $20.02 | 27,312,900 | — | — |
| 2021-01-04 | $11.19 | $19.45 | 30,198,200 | — | — |