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
- 1995-08-04 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 | $13.19 | $116.13 | 452,000 | — | — |
| 2021-12-30 | $13.23 | $116.48 | 443,400 | — | — |
| 2021-12-29 | $13.31 | $117.18 | 547,800 | — | — |
| 2021-12-28 | $13.27 | $116.83 | 668,800 | — | — |
| 2021-12-27 | $13.25 | $116.65 | 968,000 | — | — |
| 2021-12-23 | $13.24 | $116.57 | 530,500 | — | — |
| 2021-12-22 | $13.06 | $114.98 | 843,500 | — | — |
| 2021-12-21 | $13.03 | $114.72 | 1,280,100 | — | — |
| 2021-12-20 | $12.26 | $107.94 | 2,188,500 | — | — |
| 2021-12-17 | $12.83 | $112.96 | 4,108,200 | — | — |
| 2021-12-16 | $13.05 | $114.89 | 1,183,500 | — | — |
| 2021-12-15 | $13.46 | $116.48 | 1,401,200 | — | — |
| 2021-12-14 | $13.18 | $114.06 | 1,030,200 | — | — |
| 2021-12-13 | $13.47 | $116.57 | 1,210,300 | — | — |
| 2021-12-10 | $13.64 | $118.04 | 817,200 | — | — |
| 2021-12-09 | $13.85 | $119.85 | 858,900 | — | — |
| 2021-12-08 | $13.95 | $120.72 | 1,318,200 | — | — |
| 2021-12-07 | $13.56 | $117.34 | 841,600 | — | — |
| 2021-12-06 | $13.29 | $115.01 | 1,075,800 | — | — |
| 2021-12-03 | $12.89 | $111.55 | 1,089,000 | — | — |
| 2021-12-02 | $13.03 | $112.76 | 1,970,300 | — | — |
| 2021-12-01 | $12.53 | $108.43 | 1,644,600 | — | — |
| 2021-11-30 | $12.82 | $110.94 | 2,476,500 | — | — |
| 2021-11-29 | $13.43 | $116.22 | 842,700 | — | — |
| 2021-11-26 | $13.45 | $116.39 | 731,400 | — | — |
| 2021-11-24 | $13.89 | $120.20 | 419,500 | — | — |
| 2021-11-23 | $13.87 | $120.03 | 525,400 | — | — |
| 2021-11-22 | $13.83 | $119.68 | 601,900 | — | — |
| 2021-11-19 | $13.88 | $120.11 | 709,000 | — | — |
| 2021-11-18 | $13.82 | $119.59 | 1,125,700 | — | — |
| 2021-11-17 | $14.01 | $121.24 | 1,218,400 | — | — |
| 2021-11-16 | $13.70 | $118.56 | 801,200 | — | — |
| 2021-11-15 | $14.04 | $121.50 | 695,600 | — | — |
| 2021-11-12 | $14.00 | $121.15 | 898,500 | — | — |
| 2021-11-11 | $13.98 | $120.98 | 684,100 | — | — |
| 2021-11-10 | $13.86 | $119.94 | 1,098,500 | — | — |
| 2021-11-09 | $13.86 | $119.94 | 768,800 | — | — |
| 2021-11-08 | $13.82 | $119.59 | 878,800 | — | — |
| 2021-11-05 | $13.76 | $119.07 | 975,900 | — | — |
| 2021-11-04 | $13.55 | $117.26 | 829,900 | — | — |
| 2021-11-03 | $13.44 | $116.31 | 1,123,900 | — | — |
| 2021-11-02 | $13.52 | $117.00 | 1,032,800 | — | — |
| 2021-11-01 | $13.96 | $120.81 | 1,180,400 | — | — |
| 2021-10-29 | $13.56 | $117.34 | 1,357,700 | — | — |
| 2021-10-28 | $13.95 | $120.72 | 1,302,900 | — | — |
| 2021-10-27 | $13.54 | $117.17 | 1,129,200 | — | — |
| 2021-10-26 | $13.59 | $117.60 | 1,503,600 | — | — |
| 2021-10-25 | $13.94 | $120.63 | 767,200 | — | — |
| 2021-10-22 | $13.90 | $120.29 | 559,200 | — | — |
| 2021-10-21 | $13.99 | $121.07 | 759,600 | — | — |
| 2021-10-20 | $13.99 | $121.07 | 647,300 | — | — |
| 2021-10-19 | $13.83 | $119.68 | 850,800 | — | — |
| 2021-10-18 | $13.92 | $120.46 | 1,250,600 | — | — |
| 2021-10-15 | $13.67 | $118.30 | 938,100 | — | — |
| 2021-10-14 | $13.71 | $118.64 | 784,800 | — | — |
| 2021-10-13 | $13.81 | $119.51 | 671,700 | — | — |
| 2021-10-12 | $13.77 | $119.16 | 1,071,900 | — | — |
| 2021-10-11 | $13.54 | $117.17 | 731,200 | — | — |
| 2021-10-08 | $13.40 | $115.96 | 774,300 | — | — |
| 2021-10-07 | $13.21 | $114.32 | 808,100 | — | — |
| 2021-10-06 | $13.21 | $114.32 | 1,193,500 | — | — |
| 2021-10-05 | $13.29 | $115.01 | 1,014,000 | — | — |
| 2021-10-04 | $13.22 | $114.40 | 1,214,100 | — | — |
| 2021-10-01 | $13.16 | $113.88 | 1,040,400 | — | — |
| 2021-09-30 | $12.89 | $111.55 | 1,004,300 | — | — |
| 2021-09-29 | $12.97 | $112.24 | 659,100 | — | — |
| 2021-09-28 | $12.74 | $110.25 | 1,129,100 | — | — |
| 2021-09-27 | $12.97 | $112.24 | 1,076,200 | — | — |
| 2021-09-24 | $12.88 | $111.46 | 1,441,400 | — | — |
| 2021-09-23 | $12.74 | $110.25 | 1,302,400 | — | — |
| 2021-09-22 | $12.67 | $109.64 | 1,990,000 | — | — |
| 2021-09-21 | $12.56 | $106.87 | 1,444,000 | — | — |
| 2021-09-20 | $12.44 | $105.85 | 1,784,800 | — | — |
| 2021-09-17 | $12.69 | $107.98 | 2,281,200 | — | — |
| 2021-09-16 | $12.64 | $107.55 | 934,300 | — | — |
| 2021-09-15 | $12.62 | $107.38 | 845,400 | — | — |
| 2021-09-14 | $12.61 | $107.30 | 1,136,700 | — | — |
| 2021-09-13 | $12.52 | $106.53 | 822,300 | — | — |
| 2021-09-10 | $12.26 | $104.32 | 607,800 | — | — |
| 2021-09-09 | $12.40 | $105.51 | 707,400 | — | — |
| 2021-09-08 | $12.40 | $105.51 | 679,600 | — | — |
| 2021-09-07 | $12.42 | $105.68 | 749,800 | — | — |
| 2021-09-03 | $12.49 | $106.28 | 663,200 | — | — |
| 2021-09-02 | $12.50 | $106.36 | 707,600 | — | — |
| 2021-09-01 | $12.54 | $106.70 | 1,156,900 | — | — |
| 2021-08-31 | $12.47 | $106.11 | 887,900 | — | — |
| 2021-08-30 | $12.50 | $106.36 | 779,700 | — | — |
| 2021-08-27 | $12.46 | $106.02 | 1,155,000 | — | — |
| 2021-08-26 | $12.40 | $105.51 | 789,500 | — | — |
| 2021-08-25 | $12.46 | $106.02 | 1,257,100 | — | — |
| 2021-08-24 | $12.60 | $107.21 | 1,386,500 | — | — |
| 2021-08-23 | $12.33 | $104.92 | 1,380,900 | — | — |
| 2021-08-20 | $12.19 | $103.72 | 923,300 | — | — |
| 2021-08-19 | $11.93 | $101.51 | 972,100 | — | — |
| 2021-08-18 | $12.19 | $103.72 | 712,600 | — | — |
| 2021-08-17 | $12.30 | $104.66 | 494,900 | — | — |
| 2021-08-16 | $12.37 | $105.26 | 925,300 | — | — |
| 2021-08-13 | $12.47 | $106.11 | 947,000 | — | — |
| 2021-08-12 | $12.26 | $104.32 | 506,500 | — | — |
| 2021-08-11 | $12.28 | $104.49 | 529,100 | — | — |
| 2021-08-10 | $12.20 | $103.81 | 629,200 | — | — |
| 2021-08-09 | $12.05 | $102.53 | 862,900 | — | — |
| 2021-08-06 | $12.28 | $104.49 | 1,096,400 | — | — |
| 2021-08-05 | $12.17 | $103.55 | 1,107,500 | — | — |
| 2021-08-04 | $11.77 | $100.15 | 1,306,800 | — | — |
| 2021-08-03 | $11.85 | $100.83 | 1,001,600 | — | — |
| 2021-08-02 | $11.86 | $100.92 | 1,021,600 | — | — |
| 2021-07-30 | $11.87 | $101.00 | 1,289,600 | — | — |
| 2021-07-29 | $12.16 | $103.47 | 1,600,500 | — | — |
| 2021-07-28 | $11.85 | $100.83 | 1,522,100 | — | — |
| 2021-07-27 | $11.79 | $100.32 | 976,400 | — | — |
| 2021-07-26 | $11.94 | $101.60 | 1,165,700 | — | — |
| 2021-07-23 | $11.70 | $99.56 | 835,900 | — | — |
| 2021-07-22 | $11.74 | $99.90 | 974,800 | — | — |
| 2021-07-21 | $11.91 | $101.34 | 1,179,800 | — | — |
| 2021-07-20 | $11.69 | $99.47 | 1,278,700 | — | — |
| 2021-07-19 | $11.53 | $98.11 | 2,230,300 | — | — |
| 2021-07-16 | $11.64 | $99.04 | 923,000 | — | — |
| 2021-07-15 | $11.77 | $100.15 | 1,079,800 | — | — |
| 2021-07-14 | $11.52 | $98.02 | 793,700 | — | — |
| 2021-07-13 | $11.78 | $100.24 | 1,074,000 | — | — |
| 2021-07-12 | $12.30 | $104.66 | 894,500 | — | — |
| 2021-07-09 | $12.12 | $103.13 | 1,161,700 | — | — |
| 2021-07-08 | $11.77 | $100.15 | 1,751,800 | — | — |
| 2021-07-07 | $11.66 | $99.21 | 718,800 | — | — |
| 2021-07-06 | $11.92 | $101.43 | 1,066,300 | — | — |
| 2021-07-02 | $11.98 | $101.94 | 685,500 | — | — |
| 2021-07-01 | $12.12 | $103.13 | 695,100 | — | — |
| 2021-06-30 | $12.07 | $102.70 | 923,100 | — | — |
| 2021-06-29 | $12.00 | $102.11 | 788,700 | — | — |
| 2021-06-28 | $12.11 | $103.04 | 1,213,500 | — | — |
| 2021-06-25 | $12.17 | $103.55 | 1,546,400 | — | — |
| 2021-06-24 | $12.38 | $105.34 | 732,500 | — | — |
| 2021-06-23 | $12.16 | $103.47 | 891,400 | — | — |
| 2021-06-22 | $12.10 | $102.96 | 1,044,700 | — | — |
| 2021-06-21 | $12.34 | $103.47 | 1,506,300 | — | — |
| 2021-06-18 | $12.38 | $103.80 | 2,310,900 | — | — |
| 2021-06-17 | $12.35 | $103.55 | 1,151,500 | — | — |
| 2021-06-16 | $12.51 | $104.89 | 1,938,800 | — | — |
| 2021-06-15 | $12.11 | $101.54 | 1,303,900 | — | — |
| 2021-06-14 | $12.10 | $101.46 | 1,485,200 | — | — |
| 2021-06-11 | $12.00 | $100.62 | 952,900 | — | — |
| 2021-06-10 | $11.72 | $98.27 | 872,900 | — | — |
| 2021-06-09 | $11.98 | $100.45 | 1,199,800 | — | — |
| 2021-06-08 | $11.83 | $99.19 | 1,052,800 | — | — |
| 2021-06-07 | $11.61 | $97.35 | 1,078,400 | — | — |
| 2021-06-04 | $11.52 | $96.59 | 1,076,400 | — | — |
| 2021-06-03 | $11.26 | $94.41 | 756,400 | — | — |
| 2021-06-02 | $11.21 | $93.99 | 684,700 | — | — |
| 2021-06-01 | $11.28 | $94.58 | 1,144,400 | — | — |
| 2021-05-28 | $11.13 | $93.32 | 584,200 | — | — |
| 2021-05-27 | $11.07 | $92.82 | 684,900 | — | — |
| 2021-05-26 | $11.11 | $93.16 | 776,500 | — | — |
| 2021-05-25 | $10.80 | $90.56 | 641,400 | — | — |
| 2021-05-24 | $10.92 | $91.56 | 530,600 | — | — |
| 2021-05-21 | $10.88 | $91.23 | 525,200 | — | — |
| 2021-05-20 | $10.94 | $91.73 | 811,300 | — | — |
| 2021-05-19 | $10.83 | $90.81 | 770,000 | — | — |
| 2021-05-18 | $10.84 | $90.89 | 815,100 | — | — |
| 2021-05-17 | $10.89 | $91.31 | 753,800 | — | — |
| 2021-05-14 | $10.79 | $90.47 | 944,300 | — | — |
| 2021-05-13 | $10.58 | $88.71 | 1,400,200 | — | — |
| 2021-05-12 | $10.36 | $86.87 | 1,264,600 | — | — |
| 2021-05-11 | $10.73 | $89.97 | 1,427,000 | — | — |
| 2021-05-10 | $11.00 | $92.23 | 940,000 | — | — |
| 2021-05-07 | $11.29 | $94.67 | 978,200 | — | — |
| 2021-05-06 | $11.18 | $93.74 | 1,254,800 | — | — |
| 2021-05-05 | $11.34 | $95.08 | 716,400 | — | — |
| 2021-05-04 | $11.15 | $93.49 | 1,078,300 | — | — |
| 2021-05-03 | $11.25 | $94.33 | 1,471,200 | — | — |
| 2021-04-30 | $11.11 | $93.16 | 1,345,300 | — | — |
| 2021-04-29 | $10.84 | $90.89 | 1,446,200 | — | — |
| 2021-04-28 | $10.88 | $91.23 | 752,000 | — | — |
| 2021-04-27 | $10.70 | $89.72 | 524,400 | — | — |
| 2021-04-26 | $10.62 | $89.05 | 570,300 | — | — |
| 2021-04-23 | $10.64 | $89.22 | 822,100 | — | — |
| 2021-04-22 | $10.37 | $86.95 | 724,800 | — | — |
| 2021-04-21 | $10.39 | $87.12 | 768,200 | — | — |
| 2021-04-20 | $10.15 | $85.11 | 1,135,600 | — | — |
| 2021-04-19 | $10.21 | $85.61 | 912,000 | — | — |
| 2021-04-16 | $10.29 | $86.28 | 706,200 | — | — |
| 2021-04-15 | $10.29 | $86.28 | 766,600 | — | — |
| 2021-04-14 | $10.30 | $86.36 | 1,073,600 | — | — |
| 2021-04-13 | $10.39 | $87.12 | 753,200 | — | — |
| 2021-04-12 | $10.35 | $86.78 | 629,600 | — | — |
| 2021-04-09 | $10.37 | $86.95 | 668,900 | — | — |
| 2021-04-08 | $10.47 | $87.79 | 574,200 | — | — |
| 2021-04-07 | $10.39 | $87.12 | 653,400 | — | — |
| 2021-04-06 | $10.47 | $87.79 | 610,500 | — | — |
| 2021-04-05 | $10.55 | $88.46 | 989,000 | — | — |
| 2021-04-01 | $10.69 | $89.63 | 826,600 | — | — |
| 2021-03-31 | $10.41 | $87.29 | 1,127,100 | — | — |
| 2021-03-30 | $10.46 | $87.71 | 792,900 | — | — |
| 2021-03-29 | $10.16 | $85.19 | 799,200 | — | — |
| 2021-03-26 | $10.36 | $86.87 | 809,100 | — | — |
| 2021-03-25 | $10.32 | $86.53 | 1,399,400 | — | — |
| 2021-03-24 | $10.14 | $85.02 | 1,036,400 | — | — |
| 2021-03-23 | $10.15 | $85.11 | 1,795,900 | — | — |
| 2021-03-22 | $10.70 | $88.38 | 1,246,900 | — | — |
| 2021-03-19 | $10.75 | $88.79 | 2,510,900 | — | — |
| 2021-03-18 | $10.49 | $86.64 | 1,156,400 | — | — |
| 2021-03-17 | $10.82 | $89.37 | 1,174,700 | — | — |
| 2021-03-16 | $10.60 | $87.55 | 1,267,600 | — | — |
| 2021-03-15 | $10.64 | $87.88 | 878,200 | — | — |
| 2021-03-12 | $10.66 | $88.05 | 1,177,200 | — | — |
| 2021-03-11 | $10.51 | $86.81 | 1,638,000 | — | — |
| 2021-03-10 | $10.11 | $83.50 | 1,476,900 | — | — |
| 2021-03-09 | $9.86 | $81.44 | 722,600 | — | — |
| 2021-03-08 | $9.85 | $81.36 | 1,083,900 | — | — |
| 2021-03-05 | $9.77 | $80.70 | 1,294,000 | — | — |
| 2021-03-04 | $9.92 | $81.93 | 2,015,300 | — | — |
| 2021-03-03 | $10.01 | $82.68 | 1,126,300 | — | — |
| 2021-03-02 | $10.00 | $82.60 | 1,079,600 | — | — |
| 2021-03-01 | $9.90 | $81.77 | 1,377,500 | — | — |
| 2021-02-26 | $9.84 | $81.27 | 1,193,300 | — | — |
| 2021-02-25 | $9.72 | $80.28 | 1,167,400 | — | — |
| 2021-02-24 | $10.12 | $83.59 | 2,169,700 | — | — |
| 2021-02-23 | $9.68 | $79.95 | 1,366,400 | — | — |
| 2021-02-22 | $9.68 | $79.95 | 979,500 | — | — |
| 2021-02-19 | $9.68 | $79.95 | 688,700 | — | — |
| 2021-02-18 | $9.26 | $76.48 | 1,367,200 | — | — |
| 2021-02-17 | $9.63 | $79.54 | 1,163,400 | — | — |
| 2021-02-16 | $9.87 | $81.52 | 1,336,700 | — | — |
| 2021-02-12 | $9.92 | $81.93 | 1,327,500 | — | — |
| 2021-02-11 | $9.92 | $81.93 | 2,187,500 | — | — |
| 2021-02-10 | $9.70 | $80.12 | 1,293,700 | — | — |
| 2021-02-09 | $9.73 | $80.36 | 1,226,700 | — | — |
| 2021-02-08 | $9.70 | $80.12 | 1,116,800 | — | — |
| 2021-02-05 | $9.53 | $78.71 | 1,198,400 | — | — |
| 2021-02-04 | $9.38 | $77.47 | 1,506,300 | — | — |
| 2021-02-03 | $9.13 | $75.41 | 978,500 | — | — |
| 2021-02-02 | $8.94 | $73.84 | 1,271,100 | — | — |
| 2021-02-01 | $8.78 | $72.52 | 1,409,900 | — | — |
| 2021-01-29 | $8.58 | $70.87 | 3,912,400 | — | — |
| 2021-01-28 | $8.95 | $73.92 | 1,486,000 | — | — |
| 2021-01-27 | $8.77 | $72.44 | 1,779,700 | — | — |
| 2021-01-26 | $9.20 | $75.99 | 1,090,900 | — | — |
| 2021-01-25 | $9.07 | $74.91 | 1,466,000 | — | — |
| 2021-01-22 | $9.27 | $76.57 | 1,241,700 | — | — |
| 2021-01-21 | $9.36 | $77.31 | 2,326,300 | — | — |
| 2021-01-20 | $8.77 | $72.44 | 854,800 | — | — |
| 2021-01-19 | $8.57 | $70.78 | 845,500 | — | — |
| 2021-01-15 | $8.65 | $71.44 | 804,400 | — | — |
| 2021-01-14 | $8.83 | $72.93 | 1,028,600 | — | — |
| 2021-01-13 | $8.63 | $71.28 | 729,500 | — | — |
| 2021-01-12 | $8.61 | $71.11 | 868,900 | — | — |
| 2021-01-11 | $8.64 | $71.36 | 792,300 | — | — |
| 2021-01-08 | $8.75 | $72.27 | 1,369,900 | — | — |
| 2021-01-07 | $8.77 | $72.44 | 868,700 | — | — |
| 2021-01-06 | $8.73 | $72.11 | 1,848,000 | — | — |
| 2021-01-05 | $8.40 | $69.38 | 1,294,500 | — | — |
| 2021-01-04 | $8.52 | $70.37 | 1,822,800 | — | — |