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
- 2011-05-11 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 | $13.93 | $22.00 | 818,000 | — | — |
| 2021-12-30 | $13.94 | $22.02 | 763,000 | — | — |
| 2021-12-29 | $13.92 | $21.97 | 852,400 | — | — |
| 2021-12-28 | $13.97 | $22.05 | 1,206,500 | — | — |
| 2021-12-27 | $14.07 | $22.21 | 1,160,000 | — | — |
| 2021-12-23 | $14.04 | $22.16 | 1,104,700 | — | — |
| 2021-12-22 | $13.96 | $22.03 | 1,722,600 | — | — |
| 2021-12-21 | $13.79 | $21.76 | 2,960,000 | — | — |
| 2021-12-20 | $12.62 | $19.92 | 2,394,600 | — | — |
| 2021-12-17 | $12.82 | $20.23 | 5,812,200 | — | — |
| 2021-12-16 | $12.41 | $19.59 | 2,010,100 | — | — |
| 2021-12-15 | $12.55 | $19.81 | 2,132,300 | — | — |
| 2021-12-14 | $12.61 | $19.90 | 1,508,000 | — | — |
| 2021-12-13 | $12.79 | $20.19 | 1,208,700 | — | — |
| 2021-12-10 | $13.40 | $21.15 | 1,409,800 | — | — |
| 2021-12-09 | $13.52 | $21.34 | 1,585,600 | — | — |
| 2021-12-08 | $13.56 | $21.40 | 2,698,000 | — | — |
| 2021-12-07 | $13.22 | $20.86 | 2,492,500 | — | — |
| 2021-12-06 | $13.16 | $20.77 | 2,724,200 | — | — |
| 2021-12-03 | $12.46 | $19.66 | 1,251,500 | — | — |
| 2021-12-02 | $12.62 | $19.92 | 1,299,100 | — | — |
| 2021-12-01 | $12.01 | $18.95 | 2,195,000 | — | — |
| 2021-11-30 | $12.59 | $19.87 | 1,779,000 | — | — |
| 2021-11-29 | $12.91 | $20.37 | 1,409,800 | — | — |
| 2021-11-26 | $12.75 | $20.12 | 1,303,000 | — | — |
| 2021-11-24 | $13.78 | $21.75 | 751,400 | — | — |
| 2021-11-23 | $13.69 | $21.61 | 1,951,700 | — | — |
| 2021-11-22 | $13.44 | $21.21 | 1,402,800 | — | — |
| 2021-11-19 | $13.69 | $21.61 | 1,752,400 | — | — |
| 2021-11-18 | $13.64 | $21.53 | 1,678,600 | — | — |
| 2021-11-17 | $13.89 | $21.92 | 1,549,300 | — | — |
| 2021-11-16 | $13.96 | $22.03 | 3,372,800 | — | — |
| 2021-11-15 | $14.31 | $22.58 | 895,400 | — | — |
| 2021-11-12 | $14.29 | $22.55 | 629,000 | — | — |
| 2021-11-11 | $14.49 | $22.87 | 606,600 | — | — |
| 2021-11-10 | $14.81 | $23.37 | 936,100 | — | — |
| 2021-11-09 | $15.11 | $23.85 | 1,117,600 | — | — |
| 2021-11-08 | $15.07 | $23.78 | 1,615,000 | — | — |
| 2021-11-05 | $15.52 | $24.49 | 1,308,600 | — | — |
| 2021-11-04 | $15.19 | $23.97 | 3,933,900 | — | — |
| 2021-11-03 | $15.91 | $25.11 | 3,203,400 | — | — |
| 2021-11-02 | $15.16 | $23.93 | 2,964,300 | — | — |
| 2021-11-01 | $15.01 | $23.69 | 2,336,800 | — | — |
| 2021-10-29 | $14.42 | $22.76 | 1,034,900 | — | — |
| 2021-10-28 | $14.47 | $22.84 | 1,165,400 | — | — |
| 2021-10-27 | $14.32 | $22.60 | 468,200 | — | — |
| 2021-10-26 | $14.37 | $22.68 | 470,500 | — | — |
| 2021-10-25 | $14.65 | $23.12 | 628,300 | — | — |
| 2021-10-22 | $14.44 | $22.79 | 978,200 | — | — |
| 2021-10-21 | $14.70 | $23.20 | 2,999,600 | — | — |
| 2021-10-20 | $14.36 | $22.66 | 5,696,900 | — | — |
| 2021-10-19 | $14.69 | $23.18 | 1,023,400 | — | — |
| 2021-10-18 | $14.92 | $23.55 | 1,396,100 | — | — |
| 2021-10-15 | $14.89 | $23.50 | 874,100 | — | — |
| 2021-10-14 | $14.79 | $23.34 | 575,000 | — | — |
| 2021-10-13 | $14.58 | $23.01 | 611,700 | — | — |
| 2021-10-12 | $14.86 | $23.45 | 411,200 | — | — |
| 2021-10-11 | $14.82 | $23.39 | 441,700 | — | — |
| 2021-10-08 | $14.82 | $23.39 | 427,100 | — | — |
| 2021-10-07 | $14.89 | $23.50 | 557,500 | — | — |
| 2021-10-06 | $14.85 | $23.44 | 872,600 | — | — |
| 2021-10-05 | $14.92 | $23.55 | 699,600 | — | — |
| 2021-10-04 | $15.15 | $23.91 | 861,100 | — | — |
| 2021-10-01 | $15.37 | $24.26 | 978,900 | — | — |
| 2021-09-30 | $14.86 | $23.45 | 1,218,400 | — | — |
| 2021-09-29 | $15.11 | $23.85 | 1,502,700 | — | — |
| 2021-09-28 | $14.92 | $23.53 | 733,100 | — | — |
| 2021-09-27 | $15.15 | $23.89 | 631,600 | — | — |
| 2021-09-24 | $15.03 | $23.70 | 873,400 | — | — |
| 2021-09-23 | $15.00 | $23.66 | 938,900 | — | — |
| 2021-09-22 | $14.45 | $22.79 | 2,842,500 | — | — |
| 2021-09-21 | $14.41 | $22.73 | 496,000 | — | — |
| 2021-09-20 | $14.24 | $22.46 | 818,300 | — | — |
| 2021-09-17 | $14.26 | $22.49 | 2,671,900 | — | — |
| 2021-09-16 | $14.36 | $22.65 | 770,900 | — | — |
| 2021-09-15 | $14.38 | $22.68 | 706,300 | — | — |
| 2021-09-14 | $14.35 | $22.63 | 611,100 | — | — |
| 2021-09-13 | $14.54 | $22.93 | 789,100 | — | — |
| 2021-09-10 | $13.76 | $21.70 | 749,000 | — | — |
| 2021-09-09 | $14.03 | $22.13 | 599,400 | — | — |
| 2021-09-08 | $14.20 | $22.40 | 801,500 | — | — |
| 2021-09-07 | $14.34 | $22.62 | 553,700 | — | — |
| 2021-09-03 | $14.40 | $22.71 | 635,300 | — | — |
| 2021-09-02 | $14.57 | $22.98 | 753,800 | — | — |
| 2021-09-01 | $14.57 | $22.98 | 539,200 | — | — |
| 2021-08-31 | $14.43 | $22.76 | 1,288,200 | — | — |
| 2021-08-30 | $14.40 | $22.71 | 653,100 | — | — |
| 2021-08-27 | $14.66 | $23.12 | 673,800 | — | — |
| 2021-08-26 | $14.01 | $22.10 | 896,700 | — | — |
| 2021-08-25 | $14.28 | $22.52 | 762,200 | — | — |
| 2021-08-24 | $14.29 | $22.54 | 488,700 | — | — |
| 2021-08-23 | $14.01 | $22.10 | 418,100 | — | — |
| 2021-08-20 | $13.78 | $21.73 | 904,300 | — | — |
| 2021-08-19 | $13.52 | $21.32 | 767,600 | — | — |
| 2021-08-18 | $13.92 | $21.95 | 716,000 | — | — |
| 2021-08-17 | $13.91 | $21.94 | 538,100 | — | — |
| 2021-08-16 | $14.26 | $22.49 | 885,100 | — | — |
| 2021-08-13 | $14.54 | $22.93 | 619,600 | — | — |
| 2021-08-12 | $14.54 | $22.93 | 874,000 | — | — |
| 2021-08-11 | $14.58 | $22.99 | 671,900 | — | — |
| 2021-08-10 | $14.27 | $22.51 | 456,000 | — | — |
| 2021-08-09 | $14.04 | $22.14 | 987,400 | — | — |
| 2021-08-06 | $14.57 | $22.98 | 713,400 | — | — |
| 2021-08-05 | $14.39 | $22.70 | 978,600 | — | — |
| 2021-08-04 | $13.68 | $21.58 | 805,500 | — | — |
| 2021-08-03 | $14.12 | $22.27 | 820,900 | — | — |
| 2021-08-02 | $14.03 | $22.13 | 529,400 | — | — |
| 2021-07-30 | $14.35 | $22.63 | 874,700 | — | — |
| 2021-07-29 | $14.59 | $23.01 | 550,100 | — | — |
| 2021-07-28 | $14.34 | $22.62 | 692,700 | — | — |
| 2021-07-27 | $14.41 | $22.73 | 896,700 | — | — |
| 2021-07-26 | $14.59 | $23.01 | 1,552,600 | — | — |
| 2021-07-23 | $14.39 | $22.70 | 937,400 | — | — |
| 2021-07-22 | $14.47 | $22.82 | 940,600 | — | — |
| 2021-07-21 | $14.62 | $23.06 | 1,163,900 | — | — |
| 2021-07-20 | $14.01 | $22.10 | 1,477,400 | — | — |
| 2021-07-19 | $13.27 | $20.93 | 1,516,900 | — | — |
| 2021-07-16 | $14.02 | $22.11 | 1,474,200 | — | — |
| 2021-07-15 | $14.45 | $22.79 | 1,658,700 | — | — |
| 2021-07-14 | $14.50 | $22.87 | 952,600 | — | — |
| 2021-07-13 | $14.29 | $22.54 | 1,220,200 | — | — |
| 2021-07-12 | $14.53 | $22.92 | 1,239,400 | — | — |
| 2021-07-09 | $14.39 | $22.70 | 1,005,300 | — | — |
| 2021-07-08 | $13.90 | $21.92 | 1,801,500 | — | — |
| 2021-07-07 | $14.07 | $22.19 | 1,084,500 | — | — |
| 2021-07-06 | $14.51 | $22.88 | 1,126,200 | — | — |
| 2021-07-02 | $15.08 | $23.78 | 772,100 | — | — |
| 2021-07-01 | $15.22 | $24.00 | 872,200 | — | — |
| 2021-06-30 | $15.23 | $24.02 | 1,184,400 | — | — |
| 2021-06-29 | $15.07 | $23.77 | 1,875,100 | — | — |
| 2021-06-28 | $15.05 | $23.72 | 1,377,500 | — | — |
| 2021-06-25 | $15.46 | $24.37 | 3,827,100 | — | — |
| 2021-06-24 | $15.69 | $24.73 | 899,800 | — | — |
| 2021-06-23 | $15.57 | $24.54 | 725,200 | — | — |
| 2021-06-22 | $15.54 | $24.49 | 561,100 | — | — |
| 2021-06-21 | $15.63 | $24.63 | 914,700 | — | — |
| 2021-06-18 | $15.32 | $24.15 | 2,026,600 | — | — |
| 2021-06-17 | $15.74 | $24.81 | 785,800 | — | — |
| 2021-06-16 | $16.01 | $25.23 | 876,100 | — | — |
| 2021-06-15 | $16.01 | $25.23 | 679,000 | — | — |
| 2021-06-14 | $16.05 | $25.30 | 826,600 | — | — |
| 2021-06-11 | $16.15 | $25.45 | 995,700 | — | — |
| 2021-06-10 | $16.05 | $25.30 | 737,100 | — | — |
| 2021-06-09 | $16.23 | $25.58 | 664,300 | — | — |
| 2021-06-08 | $16.44 | $25.91 | 953,900 | — | — |
| 2021-06-07 | $16.07 | $25.33 | 737,400 | — | — |
| 2021-06-04 | $15.47 | $24.38 | 410,600 | — | — |
| 2021-06-03 | $15.45 | $24.35 | 462,400 | — | — |
| 2021-06-02 | $15.86 | $25.00 | 895,300 | — | — |
| 2021-06-01 | $15.80 | $24.90 | 737,700 | — | — |
| 2021-05-28 | $15.37 | $24.22 | 808,800 | — | — |
| 2021-05-27 | $15.43 | $24.32 | 1,733,000 | — | — |
| 2021-05-26 | $15.35 | $24.19 | 543,900 | — | — |
| 2021-05-25 | $14.80 | $23.33 | 603,300 | — | — |
| 2021-05-24 | $15.01 | $23.66 | 444,200 | — | — |
| 2021-05-21 | $14.79 | $23.31 | 814,700 | — | — |
| 2021-05-20 | $14.81 | $23.34 | 636,600 | — | — |
| 2021-05-19 | $14.96 | $23.58 | 968,300 | — | — |
| 2021-05-18 | $15.26 | $24.05 | 893,100 | — | — |
| 2021-05-17 | $15.35 | $24.19 | 857,500 | — | — |
| 2021-05-14 | $15.29 | $24.10 | 909,200 | — | — |
| 2021-05-13 | $14.80 | $23.33 | 1,075,300 | — | — |
| 2021-05-12 | $14.57 | $22.96 | 1,018,900 | — | — |
| 2021-05-11 | $15.05 | $23.72 | 1,641,500 | — | — |
| 2021-05-10 | $15.38 | $24.24 | 1,470,800 | — | — |
| 2021-05-07 | $16.20 | $25.53 | 1,406,100 | — | — |
| 2021-05-06 | $15.40 | $24.27 | 1,946,700 | — | — |
| 2021-05-05 | $15.84 | $24.97 | 848,000 | — | — |
| 2021-05-04 | $15.91 | $25.08 | 1,677,200 | — | — |
| 2021-05-03 | $16.45 | $25.93 | 1,120,400 | — | — |
| 2021-04-30 | $16.14 | $25.44 | 1,167,900 | — | — |
| 2021-04-29 | $16.37 | $25.80 | 1,156,500 | — | — |
| 2021-04-28 | $16.02 | $25.25 | 1,004,500 | — | — |
| 2021-04-27 | $15.95 | $25.14 | 805,200 | — | — |
| 2021-04-26 | $15.62 | $24.62 | 955,700 | — | — |
| 2021-04-23 | $15.73 | $24.79 | 741,400 | — | — |
| 2021-04-22 | $15.35 | $24.19 | 1,151,000 | — | — |
| 2021-04-21 | $15.56 | $24.52 | 3,290,300 | — | — |
| 2021-04-20 | $15.22 | $23.99 | 1,383,100 | — | — |
| 2021-04-19 | $15.63 | $24.63 | 1,123,600 | — | — |
| 2021-04-16 | $15.75 | $24.82 | 739,800 | — | — |
| 2021-04-15 | $15.74 | $24.81 | 706,800 | — | — |
| 2021-04-14 | $15.78 | $24.87 | 1,127,200 | — | — |
| 2021-04-13 | $15.58 | $24.56 | 763,600 | — | — |
| 2021-04-12 | $15.72 | $24.78 | 1,117,000 | — | — |
| 2021-04-09 | $15.47 | $24.38 | 759,900 | — | — |
| 2021-04-08 | $15.83 | $24.95 | 2,091,900 | — | — |
| 2021-04-07 | $15.91 | $25.08 | 803,200 | — | — |
| 2021-04-06 | $15.76 | $24.84 | 831,300 | — | — |
| 2021-04-05 | $15.93 | $25.11 | 732,800 | — | — |
| 2021-04-01 | $15.70 | $24.74 | 981,700 | — | — |
| 2021-03-31 | $15.48 | $24.40 | 1,499,600 | — | — |
| 2021-03-30 | $15.75 | $24.82 | 616,200 | — | — |
| 2021-03-29 | $15.55 | $24.49 | 1,655,400 | — | — |
| 2021-03-26 | $15.47 | $24.37 | 1,147,300 | — | — |
| 2021-03-25 | $15.41 | $24.27 | 1,628,200 | — | — |
| 2021-03-24 | $15.08 | $23.75 | 1,302,800 | — | — |
| 2021-03-23 | $15.18 | $23.91 | 1,095,900 | — | — |
| 2021-03-22 | $16.23 | $25.56 | 752,000 | — | — |
| 2021-03-19 | $16.93 | $26.67 | 4,056,300 | — | — |
| 2021-03-18 | $17.07 | $26.89 | 1,837,500 | — | — |
| 2021-03-17 | $17.39 | $27.39 | 1,139,800 | — | — |
| 2021-03-16 | $16.83 | $26.51 | 1,192,100 | — | — |
| 2021-03-15 | $17.13 | $26.98 | 1,053,200 | — | — |
| 2021-03-12 | $16.86 | $26.56 | 821,800 | — | — |
| 2021-03-11 | $16.50 | $25.99 | 1,010,800 | — | — |
| 2021-03-10 | $16.30 | $25.67 | 892,000 | — | — |
| 2021-03-09 | $15.74 | $24.79 | 1,373,900 | — | — |
| 2021-03-08 | $15.97 | $25.15 | 1,487,300 | — | — |
| 2021-03-05 | $15.52 | $24.45 | 849,900 | — | — |
| 2021-03-04 | $15.24 | $24.00 | 1,543,900 | — | — |
| 2021-03-03 | $15.82 | $24.92 | 1,231,900 | — | — |
| 2021-03-02 | $15.19 | $23.93 | 1,034,000 | — | — |
| 2021-03-01 | $15.49 | $24.40 | 1,125,100 | — | — |
| 2021-02-26 | $15.70 | $24.73 | 1,178,000 | — | — |
| 2021-02-25 | $15.13 | $23.83 | 1,001,700 | — | — |
| 2021-02-24 | $15.86 | $24.98 | 1,185,400 | — | — |
| 2021-02-23 | $15.74 | $24.79 | 934,700 | — | — |
| 2021-02-22 | $15.77 | $24.84 | 1,183,400 | — | — |
| 2021-02-19 | $15.40 | $24.26 | 1,043,500 | — | — |
| 2021-02-18 | $14.89 | $23.45 | 790,700 | — | — |
| 2021-02-17 | $14.62 | $23.03 | 915,100 | — | — |
| 2021-02-16 | $14.77 | $23.26 | 736,300 | — | — |
| 2021-02-12 | $14.22 | $22.40 | 1,304,300 | — | — |
| 2021-02-11 | $14.09 | $22.19 | 924,500 | — | — |
| 2021-02-10 | $13.88 | $21.86 | 942,200 | — | — |
| 2021-02-09 | $13.64 | $21.48 | 727,500 | — | — |
| 2021-02-08 | $14.25 | $22.44 | 827,500 | — | — |
| 2021-02-05 | $13.94 | $21.96 | 553,100 | — | — |
| 2021-02-04 | $13.98 | $22.02 | 803,200 | — | — |
| 2021-02-03 | $13.83 | $21.78 | 1,159,600 | — | — |
| 2021-02-02 | $13.73 | $21.63 | 763,300 | — | — |
| 2021-02-01 | $13.22 | $20.82 | 1,132,900 | — | — |
| 2021-01-29 | $12.91 | $20.33 | 1,580,200 | — | — |
| 2021-01-28 | $13.84 | $21.80 | 1,586,900 | — | — |
| 2021-01-27 | $13.41 | $21.12 | 1,463,300 | — | — |
| 2021-01-26 | $13.85 | $21.81 | 1,033,100 | — | — |
| 2021-01-25 | $13.97 | $22.00 | 986,900 | — | — |
| 2021-01-22 | $14.28 | $22.49 | 671,000 | — | — |
| 2021-01-21 | $14.25 | $22.44 | 588,300 | — | — |
| 2021-01-20 | $14.56 | $22.93 | 519,700 | — | — |
| 2021-01-19 | $14.49 | $22.82 | 739,300 | — | — |
| 2021-01-15 | $14.54 | $22.90 | 770,400 | — | — |
| 2021-01-14 | $14.72 | $23.19 | 1,140,800 | — | — |
| 2021-01-13 | $14.63 | $23.04 | 962,200 | — | — |
| 2021-01-12 | $14.44 | $22.74 | 1,517,200 | — | — |
| 2021-01-11 | $13.68 | $21.55 | 1,797,500 | — | — |
| 2021-01-08 | $13.84 | $21.80 | 1,381,600 | — | — |
| 2021-01-07 | $14.38 | $22.65 | 1,041,900 | — | — |
| 2021-01-06 | $14.60 | $23.00 | 2,040,400 | — | — |
| 2021-01-05 | $13.17 | $20.74 | 3,215,300 | — | — |
| 2021-01-04 | $13.52 | $21.30 | 1,012,500 | — | — |