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
- 2013-05-02 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 | $10.71 | $28.06 | 3,170,100 | — | — |
| 2021-12-30 | $10.76 | $28.19 | 3,678,900 | — | — |
| 2021-12-29 | $11.01 | $28.19 | 3,726,100 | — | — |
| 2021-12-28 | $11.06 | $28.32 | 3,843,600 | — | — |
| 2021-12-27 | $11.00 | $28.17 | 3,901,200 | — | — |
| 2021-12-23 | $11.03 | $28.25 | 3,557,500 | — | — |
| 2021-12-22 | $10.85 | $27.78 | 3,774,500 | — | — |
| 2021-12-21 | $10.84 | $27.76 | 5,246,700 | — | — |
| 2021-12-20 | $10.48 | $26.84 | 12,205,100 | — | — |
| 2021-12-17 | $10.70 | $27.40 | 8,628,300 | — | — |
| 2021-12-16 | $10.90 | $27.91 | 7,242,900 | — | — |
| 2021-12-15 | $11.00 | $28.17 | 5,463,900 | — | — |
| 2021-12-14 | $10.85 | $27.78 | 4,620,900 | — | — |
| 2021-12-13 | $10.97 | $28.09 | 4,957,600 | — | — |
| 2021-12-10 | $11.12 | $28.48 | 4,002,700 | — | — |
| 2021-12-09 | $11.26 | $28.83 | 2,564,600 | — | — |
| 2021-12-08 | $11.38 | $29.14 | 3,987,200 | — | — |
| 2021-12-07 | $11.33 | $29.01 | 3,879,300 | — | — |
| 2021-12-06 | $11.10 | $28.43 | 6,282,200 | — | — |
| 2021-12-03 | $10.89 | $27.89 | 5,599,500 | — | — |
| 2021-12-02 | $10.91 | $27.94 | 5,135,600 | — | — |
| 2021-12-01 | $10.50 | $26.89 | 5,246,600 | — | — |
| 2021-11-30 | $10.63 | $27.22 | 7,340,500 | — | — |
| 2021-11-29 | $11.03 | $28.25 | 3,391,200 | — | — |
| 2021-11-26 | $11.01 | $28.19 | 4,541,400 | — | — |
| 2021-11-24 | $11.23 | $28.76 | 4,017,000 | — | — |
| 2021-11-23 | $11.19 | $28.66 | 4,401,200 | — | — |
| 2021-11-22 | $11.19 | $28.66 | 4,037,500 | — | — |
| 2021-11-19 | $11.09 | $28.40 | 3,031,600 | — | — |
| 2021-11-18 | $11.16 | $28.58 | 3,806,500 | — | — |
| 2021-11-17 | $11.13 | $28.50 | 4,701,700 | — | — |
| 2021-11-16 | $11.30 | $28.94 | 2,891,600 | — | — |
| 2021-11-15 | $11.40 | $29.19 | 3,625,900 | — | — |
| 2021-11-12 | $11.36 | $29.09 | 2,291,400 | — | — |
| 2021-11-11 | $11.42 | $29.24 | 2,285,900 | — | — |
| 2021-11-10 | $11.36 | $29.09 | 3,658,800 | — | — |
| 2021-11-09 | $11.41 | $29.22 | 3,702,500 | — | — |
| 2021-11-08 | $11.41 | $29.22 | 4,747,100 | — | — |
| 2021-11-05 | $11.52 | $29.50 | 3,955,500 | — | — |
| 2021-11-04 | $11.41 | $29.22 | 4,809,600 | — | — |
| 2021-11-03 | $11.64 | $29.81 | 5,215,000 | — | — |
| 2021-11-02 | $11.60 | $29.71 | 5,174,500 | — | — |
| 2021-11-01 | $11.56 | $29.60 | 4,129,400 | — | — |
| 2021-10-29 | $11.36 | $29.09 | 3,845,600 | — | — |
| 2021-10-28 | $11.38 | $29.14 | 4,022,900 | — | — |
| 2021-10-27 | $11.32 | $28.99 | 5,584,200 | — | — |
| 2021-10-26 | $11.57 | $29.63 | 3,272,100 | — | — |
| 2021-10-25 | $11.61 | $29.73 | 4,077,700 | — | — |
| 2021-10-22 | $11.49 | $29.42 | 4,213,800 | — | — |
| 2021-10-21 | $11.41 | $29.22 | 2,212,100 | — | — |
| 2021-10-20 | $11.43 | $29.27 | 2,920,100 | — | — |
| 2021-10-19 | $11.32 | $28.99 | 2,290,900 | — | — |
| 2021-10-18 | $11.34 | $29.04 | 2,896,400 | — | — |
| 2021-10-15 | $11.32 | $28.99 | 3,326,500 | — | — |
| 2021-10-14 | $11.33 | $29.01 | 2,433,400 | — | — |
| 2021-10-13 | $11.32 | $28.99 | 3,818,200 | — | — |
| 2021-10-12 | $11.27 | $28.86 | 5,213,800 | — | — |
| 2021-10-11 | $11.11 | $28.45 | 2,656,600 | — | — |
| 2021-10-08 | $11.09 | $28.40 | 3,344,100 | — | — |
| 2021-10-07 | $10.98 | $28.12 | 4,138,800 | — | — |
| 2021-10-06 | $10.95 | $28.04 | 4,938,900 | — | — |
| 2021-10-05 | $10.87 | $27.84 | 5,077,100 | — | — |
| 2021-10-04 | $10.81 | $27.68 | 5,649,000 | — | — |
| 2021-10-01 | $10.93 | $27.99 | 5,645,400 | — | — |
| 2021-09-30 | $11.00 | $27.53 | 5,875,800 | — | — |
| 2021-09-29 | $11.02 | $27.58 | 5,298,700 | — | — |
| 2021-09-28 | $10.99 | $27.50 | 5,860,200 | — | — |
| 2021-09-27 | $11.21 | $28.05 | 5,793,100 | — | — |
| 2021-09-24 | $11.07 | $27.70 | 4,440,300 | — | — |
| 2021-09-23 | $11.14 | $27.88 | 3,703,700 | — | — |
| 2021-09-22 | $11.13 | $27.85 | 5,966,300 | — | — |
| 2021-09-21 | $10.91 | $27.30 | 4,331,700 | — | — |
| 2021-09-20 | $10.88 | $27.23 | 5,109,500 | — | — |
| 2021-09-17 | $10.99 | $27.50 | 6,439,300 | — | — |
| 2021-09-16 | $10.96 | $27.43 | 3,700,700 | — | — |
| 2021-09-15 | $11.00 | $27.53 | 3,684,000 | — | — |
| 2021-09-14 | $10.89 | $27.25 | 3,221,300 | — | — |
| 2021-09-13 | $10.98 | $27.48 | 4,528,900 | — | — |
| 2021-09-10 | $10.84 | $27.13 | 2,779,600 | — | — |
| 2021-09-09 | $10.91 | $27.30 | 3,068,100 | — | — |
| 2021-09-08 | $10.89 | $27.25 | 4,416,300 | — | — |
| 2021-09-07 | $10.90 | $27.28 | 5,011,400 | — | — |
| 2021-09-03 | $10.99 | $27.50 | 4,399,900 | — | — |
| 2021-09-02 | $10.99 | $27.50 | 5,088,800 | — | — |
| 2021-09-01 | $11.07 | $27.70 | 6,555,400 | — | — |
| 2021-08-31 | $10.92 | $27.33 | 7,147,600 | — | — |
| 2021-08-30 | $10.77 | $26.95 | 4,125,000 | — | — |
| 2021-08-27 | $10.76 | $26.93 | 5,169,900 | — | — |
| 2021-08-26 | $10.51 | $26.30 | 4,165,700 | — | — |
| 2021-08-25 | $10.58 | $26.48 | 7,773,700 | — | — |
| 2021-08-24 | $10.46 | $26.18 | 12,744,600 | — | — |
| 2021-08-23 | $9.86 | $24.68 | 3,361,600 | — | — |
| 2021-08-20 | $9.70 | $24.28 | 3,062,600 | — | — |
| 2021-08-19 | $9.50 | $23.77 | 4,638,900 | — | — |
| 2021-08-18 | $9.73 | $24.35 | 2,942,200 | — | — |
| 2021-08-17 | $9.75 | $24.40 | 3,290,900 | — | — |
| 2021-08-16 | $9.83 | $24.60 | 4,181,200 | — | — |
| 2021-08-13 | $9.96 | $24.93 | 2,574,500 | — | — |
| 2021-08-12 | $9.94 | $24.88 | 2,229,900 | — | — |
| 2021-08-11 | $9.99 | $25.00 | 3,929,000 | — | — |
| 2021-08-10 | $9.83 | $24.60 | 2,979,400 | — | — |
| 2021-08-09 | $9.68 | $24.23 | 2,930,500 | — | — |
| 2021-08-06 | $9.79 | $24.50 | 5,947,600 | — | — |
| 2021-08-05 | $9.72 | $24.33 | 3,149,900 | — | — |
| 2021-08-04 | $9.52 | $23.83 | 4,250,400 | — | — |
| 2021-08-03 | $9.72 | $24.33 | 4,508,300 | — | — |
| 2021-08-02 | $9.69 | $24.25 | 5,440,700 | — | — |
| 2021-07-30 | $9.76 | $24.43 | 7,222,200 | — | — |
| 2021-07-29 | $9.87 | $24.70 | 10,930,800 | — | — |
| 2021-07-28 | $9.47 | $23.70 | 4,994,000 | — | — |
| 2021-07-27 | $9.44 | $23.62 | 4,105,400 | — | — |
| 2021-07-26 | $9.53 | $23.85 | 3,513,300 | — | — |
| 2021-07-23 | $9.42 | $23.57 | 3,293,700 | — | — |
| 2021-07-22 | $9.44 | $23.62 | 4,689,500 | — | — |
| 2021-07-21 | $9.68 | $24.23 | 5,631,800 | — | — |
| 2021-07-20 | $9.49 | $23.75 | 6,735,900 | — | — |
| 2021-07-19 | $9.31 | $23.30 | 13,300,300 | — | — |
| 2021-07-16 | $9.61 | $24.05 | 4,966,600 | — | — |
| 2021-07-15 | $9.66 | $24.18 | 5,876,900 | — | — |
| 2021-07-14 | $9.67 | $24.20 | 7,649,500 | — | — |
| 2021-07-13 | $9.88 | $24.73 | 15,818,600 | — | — |
| 2021-07-12 | $10.34 | $25.88 | 4,616,200 | — | — |
| 2021-07-09 | $10.42 | $26.08 | 5,054,000 | — | — |
| 2021-07-08 | $10.01 | $25.05 | 6,452,000 | — | — |
| 2021-07-07 | $10.20 | $25.53 | 5,168,800 | — | — |
| 2021-07-06 | $10.25 | $25.65 | 8,458,300 | — | — |
| 2021-07-02 | $10.46 | $26.18 | 5,626,600 | — | — |
| 2021-07-01 | $10.52 | $26.33 | 4,067,500 | — | — |
| 2021-06-30 | $10.59 | $26.00 | 4,221,000 | — | — |
| 2021-06-29 | $10.47 | $25.71 | 3,667,400 | — | — |
| 2021-06-28 | $10.49 | $25.76 | 4,744,200 | — | — |
| 2021-06-25 | $10.75 | $26.40 | 6,510,300 | — | — |
| 2021-06-24 | $10.66 | $26.17 | 2,762,300 | — | — |
| 2021-06-23 | $10.53 | $25.85 | 4,648,200 | — | — |
| 2021-06-22 | $10.65 | $26.15 | 4,536,100 | — | — |
| 2021-06-21 | $10.69 | $26.25 | 3,856,700 | — | — |
| 2021-06-18 | $10.39 | $25.51 | 9,307,800 | — | — |
| 2021-06-17 | $10.65 | $26.15 | 6,326,700 | — | — |
| 2021-06-16 | $10.94 | $26.86 | 4,116,300 | — | — |
| 2021-06-15 | $10.91 | $26.79 | 4,250,600 | — | — |
| 2021-06-14 | $10.99 | $26.98 | 3,449,400 | — | — |
| 2021-06-11 | $11.04 | $27.11 | 3,398,300 | — | — |
| 2021-06-10 | $11.09 | $27.23 | 3,084,000 | — | — |
| 2021-06-09 | $11.11 | $27.28 | 5,365,300 | — | — |
| 2021-06-08 | $11.21 | $27.52 | 8,375,100 | — | — |
| 2021-06-07 | $10.97 | $26.94 | 7,749,200 | — | — |
| 2021-06-04 | $10.81 | $26.54 | 5,542,000 | — | — |
| 2021-06-03 | $10.68 | $26.22 | 3,464,400 | — | — |
| 2021-06-02 | $10.73 | $26.35 | 4,654,800 | — | — |
| 2021-06-01 | $10.74 | $26.37 | 5,175,300 | — | — |
| 2021-05-28 | $10.58 | $25.98 | 4,164,300 | — | — |
| 2021-05-27 | $10.59 | $26.00 | 6,573,900 | — | — |
| 2021-05-26 | $10.45 | $25.66 | 5,334,700 | — | — |
| 2021-05-25 | $10.24 | $25.14 | 4,621,300 | — | — |
| 2021-05-24 | $10.35 | $25.41 | 3,499,900 | — | — |
| 2021-05-21 | $10.25 | $25.17 | 4,105,600 | — | — |
| 2021-05-20 | $10.37 | $25.46 | 4,611,700 | — | — |
| 2021-05-19 | $10.42 | $25.58 | 4,268,200 | — | — |
| 2021-05-18 | $10.38 | $25.49 | 3,339,500 | — | — |
| 2021-05-17 | $10.44 | $25.63 | 4,465,100 | — | — |
| 2021-05-14 | $10.34 | $25.39 | 4,580,700 | — | — |
| 2021-05-13 | $10.09 | $24.77 | 8,783,400 | — | — |
| 2021-05-12 | $9.89 | $24.28 | 9,970,600 | — | — |
| 2021-05-11 | $10.26 | $25.19 | 7,950,200 | — | — |
| 2021-05-10 | $10.38 | $25.49 | 6,025,400 | — | — |
| 2021-05-07 | $10.59 | $26.00 | 4,845,900 | — | — |
| 2021-05-06 | $10.40 | $25.54 | 8,757,400 | — | — |
| 2021-05-05 | $10.54 | $25.88 | 8,579,400 | — | — |
| 2021-05-04 | $10.63 | $26.10 | 5,576,500 | — | — |
| 2021-05-03 | $10.73 | $26.35 | 5,699,800 | — | — |
| 2021-04-30 | $10.72 | $26.32 | 5,484,300 | — | — |
| 2021-04-29 | $10.66 | $26.17 | 8,831,600 | — | — |
| 2021-04-28 | $10.64 | $26.13 | 5,156,300 | — | — |
| 2021-04-27 | $10.62 | $26.08 | 9,646,100 | — | — |
| 2021-04-26 | $10.35 | $25.41 | 10,472,000 | — | — |
| 2021-04-23 | $10.43 | $25.61 | 7,194,100 | — | — |
| 2021-04-22 | $10.24 | $25.14 | 5,572,100 | — | — |
| 2021-04-21 | $10.41 | $25.56 | 10,754,700 | — | — |
| 2021-04-20 | $10.22 | $25.09 | 13,088,500 | — | — |
| 2021-04-19 | $10.34 | $25.39 | 13,654,900 | — | — |
| 2021-04-16 | $10.49 | $25.76 | 16,177,000 | — | — |
| 2021-04-15 | $10.42 | $25.58 | 38,455,500 | — | — |
| 2021-04-14 | $10.39 | $25.51 | 14,935,500 | — | — |
| 2021-04-13 | $10.93 | $26.84 | 3,331,000 | — | — |
| 2021-04-12 | $11.00 | $27.01 | 2,167,000 | — | — |
| 2021-04-09 | $11.00 | $27.01 | 2,538,400 | — | — |
| 2021-04-08 | $11.01 | $27.03 | 3,545,000 | — | — |
| 2021-04-07 | $11.02 | $27.06 | 3,200,900 | — | — |
| 2021-04-06 | $11.00 | $27.01 | 4,220,100 | — | — |
| 2021-04-05 | $11.10 | $27.25 | 3,959,800 | — | — |
| 2021-04-01 | $11.21 | $27.52 | 3,593,200 | — | — |
| 2021-03-31 | $11.25 | $27.13 | 5,725,600 | — | — |
| 2021-03-30 | $11.30 | $27.25 | 4,762,700 | — | — |
| 2021-03-29 | $10.92 | $26.34 | 2,446,900 | — | — |
| 2021-03-26 | $11.09 | $26.75 | 3,189,600 | — | — |
| 2021-03-25 | $10.99 | $26.50 | 4,830,600 | — | — |
| 2021-03-24 | $10.80 | $26.05 | 3,291,100 | — | — |
| 2021-03-23 | $10.76 | $25.95 | 5,628,400 | — | — |
| 2021-03-22 | $11.14 | $26.87 | 3,372,300 | — | — |
| 2021-03-19 | $11.05 | $26.65 | 6,248,700 | — | — |
| 2021-03-18 | $11.01 | $26.55 | 3,753,300 | — | — |
| 2021-03-17 | $11.33 | $27.32 | 3,239,200 | — | — |
| 2021-03-16 | $11.12 | $26.82 | 3,917,400 | — | — |
| 2021-03-15 | $11.13 | $26.84 | 3,608,300 | — | — |
| 2021-03-12 | $10.93 | $26.36 | 5,205,500 | — | — |
| 2021-03-11 | $10.84 | $26.14 | 3,849,900 | — | — |
| 2021-03-10 | $10.74 | $25.90 | 3,133,000 | — | — |
| 2021-03-09 | $10.61 | $25.59 | 3,699,000 | — | — |
| 2021-03-08 | $10.63 | $25.64 | 4,694,600 | — | — |
| 2021-03-05 | $10.40 | $25.08 | 5,780,400 | — | — |
| 2021-03-04 | $10.32 | $24.89 | 5,333,100 | — | — |
| 2021-03-03 | $10.51 | $25.35 | 3,884,900 | — | — |
| 2021-03-02 | $10.62 | $25.61 | 3,949,800 | — | — |
| 2021-03-01 | $10.52 | $25.37 | 5,284,500 | — | — |
| 2021-02-26 | $10.28 | $24.79 | 6,065,500 | — | — |
| 2021-02-25 | $10.12 | $24.41 | 9,061,300 | — | — |
| 2021-02-24 | $10.45 | $25.20 | 9,270,100 | — | — |
| 2021-02-23 | $9.88 | $23.83 | 5,280,000 | — | — |
| 2021-02-22 | $9.94 | $23.97 | 5,367,100 | — | — |
| 2021-02-19 | $9.90 | $23.88 | 3,059,500 | — | — |
| 2021-02-18 | $9.74 | $23.49 | 6,625,100 | — | — |
| 2021-02-17 | $9.97 | $24.04 | 6,854,200 | — | — |
| 2021-02-16 | $10.08 | $24.31 | 6,449,800 | — | — |
| 2021-02-12 | $9.74 | $23.49 | 4,447,000 | — | — |
| 2021-02-11 | $9.56 | $23.06 | 6,345,400 | — | — |
| 2021-02-10 | $9.83 | $23.71 | 6,131,500 | — | — |
| 2021-02-09 | $9.58 | $23.10 | 13,498,600 | — | — |
| 2021-02-08 | $10.12 | $24.41 | 4,144,100 | — | — |
| 2021-02-05 | $10.02 | $24.17 | 3,276,900 | — | — |
| 2021-02-04 | $10.00 | $24.12 | 4,525,700 | — | — |
| 2021-02-03 | $9.80 | $23.63 | 4,110,800 | — | — |
| 2021-02-02 | $9.94 | $23.97 | 5,643,000 | — | — |
| 2021-02-01 | $9.65 | $23.27 | 4,415,600 | — | — |
| 2021-01-29 | $9.39 | $22.65 | 5,004,700 | — | — |
| 2021-01-28 | $9.76 | $23.54 | 4,324,700 | — | — |
| 2021-01-27 | $9.40 | $22.67 | 6,421,700 | — | — |
| 2021-01-26 | $9.80 | $23.63 | 3,388,200 | — | — |
| 2021-01-25 | $9.82 | $23.68 | 3,512,900 | — | — |
| 2021-01-22 | $9.79 | $23.61 | 3,723,800 | — | — |
| 2021-01-21 | $9.77 | $23.56 | 3,417,500 | — | — |
| 2021-01-20 | $9.55 | $23.03 | 3,840,500 | — | — |
| 2021-01-19 | $9.48 | $22.86 | 3,460,300 | — | — |
| 2021-01-15 | $9.40 | $22.67 | 3,299,400 | — | — |
| 2021-01-14 | $9.62 | $23.20 | 2,625,800 | — | — |
| 2021-01-13 | $9.44 | $22.77 | 2,796,600 | — | — |
| 2021-01-12 | $9.55 | $23.03 | 2,716,000 | — | — |
| 2021-01-11 | $9.54 | $23.01 | 2,278,400 | — | — |
| 2021-01-08 | $9.65 | $23.27 | 2,721,100 | — | — |
| 2021-01-07 | $9.68 | $23.35 | 3,579,000 | — | — |
| 2021-01-06 | $9.59 | $23.13 | 6,600,100 | — | — |
| 2021-01-05 | $9.45 | $22.79 | 3,938,400 | — | — |
| 2021-01-04 | $9.48 | $22.86 | 7,254,600 | — | — |