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
- 2004-07-27 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 | $8.41 | $57.03 | 1,253,900 | — | — |
| 2021-12-30 | $8.37 | $56.75 | 1,400,500 | — | — |
| 2021-12-29 | $8.41 | $57.03 | 1,450,900 | — | — |
| 2021-12-28 | $8.50 | $57.64 | 1,763,100 | — | — |
| 2021-12-27 | $8.56 | $57.64 | 2,062,000 | — | — |
| 2021-12-23 | $8.43 | $56.76 | 1,559,200 | — | — |
| 2021-12-22 | $8.33 | $56.09 | 1,163,700 | — | — |
| 2021-12-21 | $8.30 | $55.89 | 1,572,100 | — | — |
| 2021-12-20 | $8.14 | $54.81 | 2,562,800 | — | — |
| 2021-12-17 | $8.12 | $54.67 | 7,469,400 | — | — |
| 2021-12-16 | $8.34 | $56.15 | 1,834,300 | — | — |
| 2021-12-15 | $8.38 | $56.42 | 1,611,600 | — | — |
| 2021-12-14 | $8.29 | $55.82 | 1,726,500 | — | — |
| 2021-12-13 | $8.34 | $56.15 | 2,299,900 | — | — |
| 2021-12-10 | $8.46 | $56.96 | 1,683,100 | — | — |
| 2021-12-09 | $8.45 | $56.90 | 764,800 | — | — |
| 2021-12-08 | $8.53 | $57.43 | 943,100 | — | — |
| 2021-12-07 | $8.50 | $57.23 | 1,199,900 | — | — |
| 2021-12-06 | $8.42 | $56.69 | 1,657,800 | — | — |
| 2021-12-03 | $8.39 | $56.49 | 1,807,400 | — | — |
| 2021-12-02 | $8.48 | $57.10 | 1,457,500 | — | — |
| 2021-12-01 | $8.49 | $57.16 | 2,154,200 | — | — |
| 2021-11-30 | $8.54 | $57.50 | 2,293,000 | — | — |
| 2021-11-29 | $8.64 | $58.17 | 1,729,300 | — | — |
| 2021-11-26 | $8.67 | $58.38 | 1,866,700 | — | — |
| 2021-11-24 | $8.80 | $59.25 | 2,195,500 | — | — |
| 2021-11-23 | $9.00 | $60.19 | 2,249,400 | — | — |
| 2021-11-22 | $8.95 | $59.86 | 2,403,100 | — | — |
| 2021-11-19 | $8.97 | $59.99 | 2,236,400 | — | — |
| 2021-11-18 | $8.92 | $59.66 | 1,786,200 | — | — |
| 2021-11-17 | $8.85 | $59.19 | 1,062,700 | — | — |
| 2021-11-16 | $8.90 | $59.53 | 1,119,500 | — | — |
| 2021-11-15 | $8.86 | $59.26 | 1,406,200 | — | — |
| 2021-11-12 | $8.88 | $59.39 | 1,445,700 | — | — |
| 2021-11-11 | $8.94 | $59.79 | 1,966,700 | — | — |
| 2021-11-10 | $8.86 | $59.26 | 2,386,900 | — | — |
| 2021-11-09 | $8.93 | $59.73 | 3,101,600 | — | — |
| 2021-11-08 | $8.77 | $58.66 | 5,235,700 | — | — |
| 2021-11-05 | $8.35 | $55.85 | 1,570,400 | — | — |
| 2021-11-04 | $8.26 | $55.25 | 1,221,000 | — | — |
| 2021-11-03 | $8.20 | $54.84 | 1,038,800 | — | — |
| 2021-11-02 | $8.16 | $54.58 | 1,263,600 | — | — |
| 2021-11-01 | $8.20 | $54.84 | 976,600 | — | — |
| 2021-10-29 | $8.19 | $54.78 | 1,148,600 | — | — |
| 2021-10-28 | $8.26 | $55.25 | 1,128,000 | — | — |
| 2021-10-27 | $8.24 | $55.11 | 1,359,300 | — | — |
| 2021-10-26 | $8.34 | $55.78 | 1,383,600 | — | — |
| 2021-10-25 | $8.43 | $55.98 | 1,934,200 | — | — |
| 2021-10-22 | $8.38 | $55.65 | 1,464,100 | — | — |
| 2021-10-21 | $8.37 | $55.58 | 1,242,700 | — | — |
| 2021-10-20 | $8.33 | $55.32 | 1,327,700 | — | — |
| 2021-10-19 | $8.26 | $54.85 | 997,100 | — | — |
| 2021-10-18 | $8.25 | $54.79 | 1,303,900 | — | — |
| 2021-10-15 | $8.18 | $54.32 | 1,330,000 | — | — |
| 2021-10-14 | $8.17 | $54.25 | 1,126,500 | — | — |
| 2021-10-13 | $8.14 | $54.06 | 1,145,800 | — | — |
| 2021-10-12 | $8.13 | $53.99 | 1,049,400 | — | — |
| 2021-10-11 | $8.11 | $53.86 | 1,763,500 | — | — |
| 2021-10-08 | $8.06 | $53.52 | 1,263,900 | — | — |
| 2021-10-07 | $7.97 | $52.93 | 1,798,100 | — | — |
| 2021-10-06 | $7.94 | $52.73 | 1,341,100 | — | — |
| 2021-10-05 | $7.90 | $52.46 | 1,141,800 | — | — |
| 2021-10-04 | $7.88 | $52.33 | 1,324,100 | — | — |
| 2021-10-01 | $7.83 | $52.00 | 1,141,100 | — | — |
| 2021-09-30 | $7.70 | $51.13 | 1,560,900 | — | — |
| 2021-09-29 | $7.78 | $51.66 | 1,131,700 | — | — |
| 2021-09-28 | $7.72 | $51.27 | 1,683,400 | — | — |
| 2021-09-27 | $7.85 | $52.13 | 2,012,400 | — | — |
| 2021-09-24 | $7.98 | $52.59 | 1,916,500 | — | — |
| 2021-09-23 | $7.94 | $52.33 | 1,921,700 | — | — |
| 2021-09-22 | $7.90 | $52.07 | 1,566,100 | — | — |
| 2021-09-21 | $7.82 | $51.54 | 1,894,500 | — | — |
| 2021-09-20 | $7.70 | $50.75 | 2,946,200 | — | — |
| 2021-09-17 | $7.87 | $51.87 | 3,058,800 | — | — |
| 2021-09-16 | $7.84 | $51.67 | 1,104,500 | — | — |
| 2021-09-15 | $7.90 | $52.07 | 2,060,300 | — | — |
| 2021-09-14 | $7.69 | $50.68 | 1,710,400 | — | — |
| 2021-09-13 | $7.70 | $50.75 | 1,966,900 | — | — |
| 2021-09-10 | $7.76 | $51.14 | 1,405,300 | — | — |
| 2021-09-09 | $7.81 | $51.47 | 2,369,600 | — | — |
| 2021-09-08 | $7.79 | $51.34 | 2,128,200 | — | — |
| 2021-09-07 | $7.87 | $51.87 | 2,101,000 | — | — |
| 2021-09-03 | $7.95 | $52.40 | 1,060,700 | — | — |
| 2021-09-02 | $7.99 | $52.66 | 1,609,200 | — | — |
| 2021-09-01 | $7.93 | $52.26 | 1,986,300 | — | — |
| 2021-08-31 | $7.94 | $52.33 | 2,067,400 | — | — |
| 2021-08-30 | $7.97 | $52.53 | 2,003,600 | — | — |
| 2021-08-27 | $8.08 | $53.25 | 1,430,000 | — | — |
| 2021-08-26 | $8.04 | $52.99 | 2,099,500 | — | — |
| 2021-08-25 | $8.22 | $53.78 | 2,514,500 | — | — |
| 2021-08-24 | $8.17 | $53.45 | 2,249,800 | — | — |
| 2021-08-23 | $8.11 | $53.06 | 2,383,600 | — | — |
| 2021-08-20 | $8.03 | $52.54 | 2,212,800 | — | — |
| 2021-08-19 | $7.94 | $51.95 | 4,165,700 | — | — |
| 2021-08-18 | $8.09 | $52.93 | 1,343,900 | — | — |
| 2021-08-17 | $8.15 | $53.32 | 1,376,900 | — | — |
| 2021-08-16 | $8.19 | $53.58 | 1,071,400 | — | — |
| 2021-08-13 | $8.22 | $53.78 | 848,500 | — | — |
| 2021-08-12 | $8.25 | $53.98 | 903,300 | — | — |
| 2021-08-11 | $8.22 | $53.78 | 885,900 | — | — |
| 2021-08-10 | $8.20 | $53.65 | 1,286,800 | — | — |
| 2021-08-09 | $8.19 | $53.58 | 1,056,200 | — | — |
| 2021-08-06 | $8.17 | $53.45 | 1,032,400 | — | — |
| 2021-08-05 | $8.17 | $53.45 | 1,449,900 | — | — |
| 2021-08-04 | $8.03 | $52.54 | 1,226,800 | — | — |
| 2021-08-03 | $8.12 | $53.13 | 1,695,300 | — | — |
| 2021-08-02 | $8.12 | $53.13 | 1,109,300 | — | — |
| 2021-07-30 | $8.10 | $53.00 | 1,296,100 | — | — |
| 2021-07-29 | $8.20 | $53.65 | 1,019,500 | — | — |
| 2021-07-28 | $8.21 | $53.72 | 1,008,100 | — | — |
| 2021-07-27 | $8.17 | $53.45 | 1,531,100 | — | — |
| 2021-07-26 | $8.33 | $54.11 | 1,401,600 | — | — |
| 2021-07-23 | $8.25 | $53.59 | 1,536,000 | — | — |
| 2021-07-22 | $8.24 | $53.52 | 1,557,200 | — | — |
| 2021-07-21 | $8.29 | $53.85 | 2,203,200 | — | — |
| 2021-07-20 | $8.17 | $53.07 | 2,456,300 | — | — |
| 2021-07-19 | $7.91 | $51.38 | 3,577,800 | — | — |
| 2021-07-16 | $8.10 | $52.61 | 1,522,600 | — | — |
| 2021-07-15 | $8.14 | $52.87 | 1,555,600 | — | — |
| 2021-07-14 | $8.17 | $53.07 | 1,739,800 | — | — |
| 2021-07-13 | $8.26 | $53.65 | 1,372,400 | — | — |
| 2021-07-12 | $8.39 | $54.50 | 1,398,900 | — | — |
| 2021-07-09 | $8.28 | $53.78 | 1,487,400 | — | — |
| 2021-07-08 | $8.10 | $52.61 | 3,554,800 | — | — |
| 2021-07-07 | $8.18 | $53.13 | 3,171,600 | — | — |
| 2021-07-06 | $8.39 | $54.50 | 1,724,000 | — | — |
| 2021-07-02 | $8.46 | $54.95 | 1,373,800 | — | — |
| 2021-07-01 | $8.41 | $54.63 | 1,840,800 | — | — |
| 2021-06-30 | $8.39 | $54.50 | 4,259,500 | — | — |
| 2021-06-29 | $8.46 | $54.95 | 3,297,900 | — | — |
| 2021-06-28 | $8.77 | $56.97 | 2,101,000 | — | — |
| 2021-06-25 | $8.82 | $57.29 | 1,829,800 | — | — |
| 2021-06-24 | $8.97 | $57.88 | 1,823,200 | — | — |
| 2021-06-23 | $8.91 | $57.49 | 1,801,500 | — | — |
| 2021-06-22 | $8.82 | $56.91 | 1,571,400 | — | — |
| 2021-06-21 | $8.76 | $56.52 | 2,926,600 | — | — |
| 2021-06-18 | $8.42 | $54.33 | 4,994,000 | — | — |
| 2021-06-17 | $8.73 | $56.33 | 2,654,500 | — | — |
| 2021-06-16 | $8.89 | $57.36 | 2,312,600 | — | — |
| 2021-06-15 | $8.88 | $57.29 | 2,792,200 | — | — |
| 2021-06-14 | $9.12 | $58.84 | 1,782,400 | — | — |
| 2021-06-11 | $9.20 | $59.36 | 1,391,900 | — | — |
| 2021-06-10 | $9.07 | $58.52 | 1,973,700 | — | — |
| 2021-06-09 | $9.19 | $59.29 | 1,816,500 | — | — |
| 2021-06-08 | $9.22 | $59.49 | 2,858,800 | — | — |
| 2021-06-07 | $9.14 | $58.97 | 2,717,500 | — | — |
| 2021-06-04 | $8.88 | $57.29 | 2,484,400 | — | — |
| 2021-06-03 | $8.97 | $57.88 | 3,153,500 | — | — |
| 2021-06-02 | $8.75 | $56.46 | 2,255,100 | — | — |
| 2021-06-01 | $8.71 | $56.20 | 2,960,400 | — | — |
| 2021-05-28 | $8.49 | $54.78 | 2,121,600 | — | — |
| 2021-05-27 | $8.45 | $54.52 | 3,029,300 | — | — |
| 2021-05-26 | $8.32 | $53.68 | 2,141,500 | — | — |
| 2021-05-25 | $8.25 | $52.84 | 2,500,700 | — | — |
| 2021-05-24 | $8.33 | $53.35 | 2,089,600 | — | — |
| 2021-05-21 | $8.29 | $53.10 | 2,203,900 | — | — |
| 2021-05-20 | $8.31 | $53.23 | 2,948,500 | — | — |
| 2021-05-19 | $8.27 | $52.97 | 2,181,300 | — | — |
| 2021-05-18 | $8.26 | $52.91 | 3,213,700 | — | — |
| 2021-05-17 | $8.15 | $52.20 | 2,576,600 | — | — |
| 2021-05-14 | $8.04 | $51.50 | 2,382,400 | — | — |
| 2021-05-13 | $7.83 | $50.15 | 3,206,700 | — | — |
| 2021-05-12 | $7.62 | $48.81 | 6,168,600 | — | — |
| 2021-05-11 | $8.00 | $51.24 | 3,237,400 | — | — |
| 2021-05-10 | $8.06 | $51.63 | 2,928,100 | — | — |
| 2021-05-07 | $8.16 | $52.27 | 1,831,500 | — | — |
| 2021-05-06 | $8.11 | $51.95 | 2,384,600 | — | — |
| 2021-05-05 | $8.20 | $52.52 | 2,007,800 | — | — |
| 2021-05-04 | $8.08 | $51.75 | 1,861,100 | — | — |
| 2021-05-03 | $8.14 | $52.14 | 2,570,000 | — | — |
| 2021-04-30 | $8.05 | $51.56 | 1,928,500 | — | — |
| 2021-04-29 | $8.17 | $52.33 | 2,148,700 | — | — |
| 2021-04-28 | $8.17 | $51.95 | 2,169,200 | — | — |
| 2021-04-27 | $8.13 | $51.69 | 2,293,300 | — | — |
| 2021-04-26 | $8.11 | $51.56 | 2,357,800 | — | — |
| 2021-04-23 | $8.09 | $51.44 | 2,328,800 | — | — |
| 2021-04-22 | $8.02 | $50.99 | 1,764,000 | — | — |
| 2021-04-21 | $8.07 | $51.31 | 2,402,900 | — | — |
| 2021-04-20 | $7.92 | $50.36 | 2,551,300 | — | — |
| 2021-04-19 | $8.00 | $50.86 | 2,134,800 | — | — |
| 2021-04-16 | $8.05 | $50.80 | 2,784,900 | — | — |
| 2021-04-15 | $8.00 | $50.49 | 1,452,300 | — | — |
| 2021-04-14 | $7.96 | $50.23 | 1,435,300 | — | — |
| 2021-04-13 | $7.96 | $50.23 | 1,608,700 | — | — |
| 2021-04-12 | $8.00 | $50.49 | 1,951,700 | — | — |
| 2021-04-09 | $8.00 | $50.49 | 2,119,200 | — | — |
| 2021-04-08 | $7.98 | $50.36 | 1,661,400 | — | — |
| 2021-04-07 | $7.96 | $50.23 | 2,948,700 | — | — |
| 2021-04-06 | $7.90 | $49.85 | 1,808,800 | — | — |
| 2021-04-05 | $7.85 | $49.54 | 1,876,800 | — | — |
| 2021-04-01 | $7.79 | $49.16 | 1,788,600 | — | — |
| 2021-03-31 | $7.67 | $48.40 | 2,073,500 | — | — |
| 2021-03-30 | $7.81 | $49.29 | 2,218,800 | — | — |
| 2021-03-29 | $7.77 | $48.66 | 3,740,400 | — | — |
| 2021-03-26 | $7.86 | $49.22 | 3,657,500 | — | — |
| 2021-03-25 | $7.70 | $48.22 | 2,104,200 | — | — |
| 2021-03-24 | $7.62 | $47.72 | 2,499,500 | — | — |
| 2021-03-23 | $7.67 | $48.03 | 2,339,900 | — | — |
| 2021-03-22 | $7.75 | $48.53 | 2,287,600 | — | — |
| 2021-03-19 | $7.63 | $47.78 | 4,482,800 | — | — |
| 2021-03-18 | $7.57 | $47.40 | 2,195,700 | — | — |
| 2021-03-17 | $7.79 | $48.78 | 2,083,600 | — | — |
| 2021-03-16 | $7.68 | $48.09 | 2,826,300 | — | — |
| 2021-03-15 | $7.68 | $48.09 | 3,069,800 | — | — |
| 2021-03-12 | $7.49 | $46.90 | 1,713,900 | — | — |
| 2021-03-11 | $7.47 | $46.78 | 1,600,300 | — | — |
| 2021-03-10 | $7.43 | $46.53 | 1,557,900 | — | — |
| 2021-03-09 | $7.34 | $45.96 | 2,478,000 | — | — |
| 2021-03-08 | $7.30 | $45.71 | 3,436,400 | — | — |
| 2021-03-05 | $7.16 | $44.84 | 6,490,700 | — | — |
| 2021-03-04 | $7.33 | $45.90 | 2,701,100 | — | — |
| 2021-03-03 | $7.44 | $46.59 | 1,770,200 | — | — |
| 2021-03-02 | $7.41 | $46.40 | 1,887,300 | — | — |
| 2021-03-01 | $7.33 | $45.90 | 1,960,400 | — | — |
| 2021-02-26 | $7.29 | $45.65 | 2,717,000 | — | — |
| 2021-02-25 | $7.28 | $45.59 | 3,948,400 | — | — |
| 2021-02-24 | $7.62 | $47.34 | 3,193,300 | — | — |
| 2021-02-23 | $7.44 | $46.22 | 7,924,100 | — | — |
| 2021-02-22 | $7.98 | $49.58 | 7,399,400 | — | — |
| 2021-02-19 | $7.59 | $47.15 | 4,257,100 | — | — |
| 2021-02-18 | $7.42 | $46.10 | 3,005,300 | — | — |
| 2021-02-17 | $7.31 | $45.41 | 2,576,800 | — | — |
| 2021-02-16 | $7.28 | $45.23 | 2,843,500 | — | — |
| 2021-02-12 | $7.26 | $45.10 | 2,828,600 | — | — |
| 2021-02-11 | $7.06 | $43.86 | 3,383,800 | — | — |
| 2021-02-10 | $7.05 | $43.80 | 5,478,700 | — | — |
| 2021-02-09 | $6.69 | $41.56 | 3,717,900 | — | — |
| 2021-02-08 | $6.72 | $41.75 | 3,370,600 | — | — |
| 2021-02-05 | $6.84 | $42.49 | 4,886,900 | — | — |
| 2021-02-04 | $6.61 | $41.07 | 2,806,200 | — | — |
| 2021-02-03 | $6.54 | $40.63 | 2,521,500 | — | — |
| 2021-02-02 | $6.41 | $39.82 | 2,788,500 | — | — |
| 2021-02-01 | $6.27 | $38.95 | 3,230,100 | — | — |
| 2021-01-29 | $6.30 | $39.14 | 3,943,300 | — | — |
| 2021-01-28 | $6.28 | $39.02 | 4,919,400 | — | — |
| 2021-01-27 | $6.39 | $39.33 | 4,417,600 | — | — |
| 2021-01-26 | $6.45 | $39.70 | 2,707,000 | — | — |
| 2021-01-25 | $6.27 | $38.59 | 2,664,300 | — | — |
| 2021-01-22 | $6.21 | $38.22 | 1,982,700 | — | — |
| 2021-01-21 | $6.13 | $37.73 | 2,447,500 | — | — |
| 2021-01-20 | $6.13 | $37.73 | 2,159,500 | — | — |
| 2021-01-19 | $6.07 | $37.36 | 3,563,500 | — | — |
| 2021-01-15 | $6.01 | $36.99 | 5,546,300 | — | — |
| 2021-01-14 | $5.72 | $35.20 | 3,150,900 | — | — |
| 2021-01-13 | $5.62 | $34.59 | 1,215,600 | — | — |
| 2021-01-12 | $5.61 | $34.53 | 1,431,000 | — | — |
| 2021-01-11 | $5.61 | $34.53 | 1,705,300 | — | — |
| 2021-01-08 | $5.62 | $34.59 | 2,185,300 | — | — |
| 2021-01-07 | $5.56 | $34.22 | 1,621,300 | — | — |
| 2021-01-06 | $5.58 | $34.34 | 1,659,600 | — | — |
| 2021-01-05 | $5.59 | $34.40 | 1,822,400 | — | — |
| 2021-01-04 | $5.51 | $33.91 | 2,863,300 | — | — |