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
- 2013-02-11 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 | $12.54 | $16.59 | 1,794,700 | — | — |
| 2021-12-30 | $12.62 | $16.69 | 2,316,300 | — | — |
| 2021-12-29 | $12.50 | $16.53 | 1,942,200 | — | — |
| 2021-12-28 | $12.47 | $16.49 | 2,520,400 | — | — |
| 2021-12-27 | $12.80 | $16.93 | 1,784,000 | — | — |
| 2021-12-23 | $12.83 | $16.97 | 2,545,200 | — | — |
| 2021-12-22 | $12.69 | $16.78 | 2,008,600 | — | — |
| 2021-12-21 | $12.43 | $16.44 | 2,150,800 | — | — |
| 2021-12-20 | $11.92 | $15.77 | 1,805,400 | — | — |
| 2021-12-17 | $12.13 | $16.04 | 2,580,600 | — | — |
| 2021-12-16 | $12.29 | $16.25 | 2,945,100 | — | — |
| 2021-12-15 | $11.51 | $15.22 | 4,437,500 | — | — |
| 2021-12-14 | $12.05 | $15.94 | 2,126,200 | — | — |
| 2021-12-13 | $12.08 | $15.98 | 1,812,800 | — | — |
| 2021-12-10 | $12.10 | $16.00 | 3,025,200 | — | — |
| 2021-12-09 | $12.20 | $16.14 | 2,396,900 | — | — |
| 2021-12-08 | $12.71 | $16.81 | 1,758,400 | — | — |
| 2021-12-07 | $12.72 | $16.82 | 2,769,600 | — | — |
| 2021-12-06 | $12.78 | $16.90 | 2,137,000 | — | — |
| 2021-12-03 | $12.71 | $16.81 | 3,253,100 | — | — |
| 2021-12-02 | $12.76 | $16.88 | 3,991,300 | — | — |
| 2021-12-01 | $12.16 | $16.08 | 3,912,200 | — | — |
| 2021-11-30 | $12.44 | $16.45 | 3,833,200 | — | — |
| 2021-11-29 | $12.50 | $16.53 | 4,217,600 | — | — |
| 2021-11-26 | $11.94 | $15.79 | 6,714,100 | — | — |
| 2021-11-24 | $12.82 | $16.96 | 4,131,200 | — | — |
| 2021-11-23 | $12.89 | $17.05 | 3,791,600 | — | — |
| 2021-11-22 | $13.06 | $17.27 | 3,947,300 | — | — |
| 2021-11-19 | $13.31 | $17.60 | 3,587,500 | — | — |
| 2021-11-18 | $13.81 | $18.26 | 2,775,200 | — | — |
| 2021-11-17 | $14.28 | $18.89 | 3,243,100 | — | — |
| 2021-11-16 | $14.46 | $19.12 | 2,881,300 | — | — |
| 2021-11-15 | $14.46 | $19.12 | 2,496,000 | — | — |
| 2021-11-12 | $14.44 | $19.10 | 3,345,900 | — | — |
| 2021-11-11 | $14.89 | $19.69 | 3,609,100 | — | — |
| 2021-11-10 | $14.15 | $18.71 | 4,149,600 | — | — |
| 2021-11-09 | $13.88 | $18.36 | 3,493,000 | — | — |
| 2021-11-08 | $14.18 | $18.75 | 2,922,300 | — | — |
| 2021-11-05 | $14.23 | $18.82 | 2,154,600 | — | — |
| 2021-11-04 | $14.23 | $18.82 | 1,704,600 | — | — |
| 2021-11-03 | $14.32 | $18.94 | 2,332,300 | — | — |
| 2021-11-02 | $14.34 | $18.97 | 1,721,600 | — | — |
| 2021-11-01 | $14.42 | $19.07 | 1,814,600 | — | — |
| 2021-10-29 | $14.20 | $18.78 | 3,492,600 | — | — |
| 2021-10-28 | $14.54 | $19.23 | 3,513,000 | — | — |
| 2021-10-27 | $14.04 | $18.57 | 1,770,700 | — | — |
| 2021-10-26 | $14.33 | $18.95 | 2,737,900 | — | — |
| 2021-10-25 | $14.02 | $18.54 | 3,179,100 | — | — |
| 2021-10-22 | $14.46 | $19.12 | 2,453,000 | — | — |
| 2021-10-21 | $14.40 | $19.05 | 3,491,600 | — | — |
| 2021-10-20 | $15.09 | $19.96 | 1,941,100 | — | — |
| 2021-10-19 | $15.14 | $20.02 | 1,948,700 | — | — |
| 2021-10-18 | $15.00 | $19.84 | 2,194,900 | — | — |
| 2021-10-15 | $15.23 | $20.14 | 2,419,500 | — | — |
| 2021-10-14 | $15.41 | $20.38 | 4,316,700 | — | — |
| 2021-10-13 | $14.92 | $19.73 | 3,573,000 | — | — |
| 2021-10-12 | $14.63 | $19.35 | 3,915,700 | — | — |
| 2021-10-11 | $14.29 | $18.90 | 3,390,700 | — | — |
| 2021-10-08 | $14.36 | $18.99 | 5,590,600 | — | — |
| 2021-10-07 | $13.29 | $17.58 | 4,885,100 | — | — |
| 2021-10-06 | $12.55 | $16.60 | 2,444,200 | — | — |
| 2021-10-05 | $12.52 | $16.56 | 2,797,600 | — | — |
| 2021-10-04 | $12.53 | $16.57 | 2,941,000 | — | — |
| 2021-10-01 | $12.53 | $16.57 | 3,731,400 | — | — |
| 2021-09-30 | $12.34 | $16.32 | 3,651,800 | — | — |
| 2021-09-29 | $12.07 | $15.96 | 3,813,000 | — | — |
| 2021-09-28 | $12.20 | $16.14 | 6,187,700 | — | — |
| 2021-09-27 | $12.74 | $16.85 | 5,098,200 | — | — |
| 2021-09-24 | $13.46 | $17.80 | 1,710,200 | — | — |
| 2021-09-23 | $13.65 | $18.05 | 2,792,400 | — | — |
| 2021-09-22 | $13.56 | $17.93 | 4,394,700 | — | — |
| 2021-09-21 | $13.28 | $17.56 | 3,087,800 | — | — |
| 2021-09-20 | $12.89 | $17.05 | 3,284,600 | — | — |
| 2021-09-17 | $13.23 | $17.50 | 4,861,100 | — | — |
| 2021-09-16 | $13.06 | $17.27 | 5,138,100 | — | — |
| 2021-09-15 | $14.25 | $17.78 | 4,163,400 | — | — |
| 2021-09-14 | $13.99 | $17.46 | 5,834,300 | — | — |
| 2021-09-13 | $14.43 | $18.00 | 6,029,400 | — | — |
| 2021-09-10 | $14.05 | $17.53 | 3,723,700 | — | — |
| 2021-09-09 | $14.29 | $17.83 | 6,933,400 | — | — |
| 2021-09-08 | $14.93 | $18.63 | 3,656,900 | — | — |
| 2021-09-07 | $15.15 | $18.90 | 3,367,700 | — | — |
| 2021-09-03 | $15.76 | $19.66 | 1,910,700 | — | — |
| 2021-09-02 | $15.47 | $19.30 | 2,379,400 | — | — |
| 2021-09-01 | $16.21 | $20.23 | 1,039,900 | — | — |
| 2021-08-31 | $16.41 | $20.47 | 1,862,600 | — | — |
| 2021-08-30 | $15.90 | $19.84 | 1,528,000 | — | — |
| 2021-08-27 | $16.40 | $20.46 | 2,184,500 | — | — |
| 2021-08-26 | $15.41 | $19.23 | 2,802,400 | — | — |
| 2021-08-25 | $15.81 | $19.73 | 1,542,400 | — | — |
| 2021-08-24 | $15.89 | $19.83 | 1,264,400 | — | — |
| 2021-08-23 | $15.84 | $19.76 | 3,301,100 | — | — |
| 2021-08-20 | $14.70 | $18.34 | 3,611,200 | — | — |
| 2021-08-19 | $14.86 | $18.54 | 5,666,300 | — | — |
| 2021-08-18 | $16.44 | $20.51 | 2,572,200 | — | — |
| 2021-08-17 | $16.73 | $20.87 | 3,024,900 | — | — |
| 2021-08-16 | $16.76 | $20.91 | 1,637,700 | — | — |
| 2021-08-13 | $16.59 | $20.70 | 1,358,100 | — | — |
| 2021-08-12 | $16.60 | $20.71 | 1,156,800 | — | — |
| 2021-08-11 | $16.79 | $20.95 | 1,895,400 | — | — |
| 2021-08-10 | $16.09 | $20.08 | 1,865,600 | — | — |
| 2021-08-09 | $16.13 | $20.13 | 1,368,000 | — | — |
| 2021-08-06 | $16.53 | $20.62 | 2,492,700 | — | — |
| 2021-08-05 | $16.99 | $21.20 | 1,791,600 | — | — |
| 2021-08-04 | $17.51 | $21.85 | 1,433,600 | — | — |
| 2021-08-03 | $17.59 | $21.95 | 3,640,900 | — | — |
| 2021-08-02 | $17.22 | $21.49 | 1,977,900 | — | — |
| 2021-07-30 | $17.36 | $21.66 | 1,279,500 | — | — |
| 2021-07-29 | $17.41 | $21.72 | 1,750,500 | — | — |
| 2021-07-28 | $17.08 | $21.31 | 2,021,000 | — | — |
| 2021-07-27 | $16.65 | $20.77 | 1,437,000 | — | — |
| 2021-07-26 | $16.75 | $20.90 | 1,417,300 | — | — |
| 2021-07-23 | $16.11 | $20.10 | 1,710,300 | — | — |
| 2021-07-22 | $16.32 | $20.36 | 1,194,000 | — | — |
| 2021-07-21 | $16.25 | $20.27 | 1,493,700 | — | — |
| 2021-07-20 | $15.73 | $19.63 | 2,175,800 | — | — |
| 2021-07-19 | $15.18 | $18.94 | 4,156,000 | — | — |
| 2021-07-16 | $16.12 | $20.11 | 3,063,100 | — | — |
| 2021-07-15 | $16.98 | $21.19 | 1,478,800 | — | — |
| 2021-07-14 | $17.13 | $21.37 | 3,547,000 | — | — |
| 2021-07-13 | $16.73 | $20.87 | 2,316,200 | — | — |
| 2021-07-12 | $16.87 | $21.05 | 1,738,200 | — | — |
| 2021-07-09 | $16.81 | $20.97 | 2,226,700 | — | — |
| 2021-07-08 | $16.16 | $20.16 | 3,354,700 | — | — |
| 2021-07-07 | $17.31 | $21.60 | 3,272,700 | — | — |
| 2021-07-06 | $16.65 | $20.77 | 2,808,200 | — | — |
| 2021-07-02 | $16.83 | $21.00 | 1,313,300 | — | — |
| 2021-07-01 | $16.89 | $21.07 | 1,545,700 | — | — |
| 2021-06-30 | $16.73 | $20.87 | 1,674,800 | — | — |
| 2021-06-29 | $16.63 | $20.75 | 1,616,600 | — | — |
| 2021-06-28 | $16.66 | $20.79 | 1,553,200 | — | — |
| 2021-06-25 | $16.87 | $21.05 | 1,670,700 | — | — |
| 2021-06-24 | $16.97 | $21.17 | 1,654,400 | — | — |
| 2021-06-23 | $16.72 | $20.86 | 2,060,700 | — | — |
| 2021-06-22 | $16.32 | $20.36 | 2,238,100 | — | — |
| 2021-06-21 | $16.62 | $20.74 | 2,466,500 | — | — |
| 2021-06-18 | $16.02 | $19.99 | 11,543,800 | — | — |
| 2021-06-17 | $16.33 | $20.37 | 6,874,100 | — | — |
| 2021-06-16 | $17.46 | $21.78 | 2,865,300 | — | — |
| 2021-06-15 | $17.71 | $22.10 | 3,885,900 | — | — |
| 2021-06-14 | $17.96 | $22.41 | 4,413,200 | — | — |
| 2021-06-11 | $18.29 | $22.82 | 3,284,800 | — | — |
| 2021-06-10 | $18.93 | $23.62 | 2,376,600 | — | — |
| 2021-06-09 | $18.90 | $23.58 | 2,354,400 | — | — |
| 2021-06-08 | $19.20 | $23.96 | 1,667,000 | — | — |
| 2021-06-07 | $19.62 | $24.48 | 1,586,300 | — | — |
| 2021-06-04 | $19.72 | $24.60 | 2,088,000 | — | — |
| 2021-06-03 | $19.08 | $23.81 | 2,873,300 | — | — |
| 2021-06-02 | $20.41 | $25.47 | 2,304,500 | — | — |
| 2021-06-01 | $20.00 | $24.95 | 4,818,500 | — | — |
| 2021-05-28 | $18.41 | $22.97 | 1,246,400 | — | — |
| 2021-05-27 | $18.22 | $22.73 | 2,394,200 | — | — |
| 2021-05-26 | $17.49 | $21.82 | 2,699,100 | — | — |
| 2021-05-25 | $17.65 | $22.02 | 4,696,600 | — | — |
| 2021-05-24 | $18.20 | $22.71 | 2,290,200 | — | — |
| 2021-05-21 | $18.23 | $22.75 | 2,338,700 | — | — |
| 2021-05-20 | $18.61 | $23.22 | 1,722,300 | — | — |
| 2021-05-19 | $18.37 | $22.92 | 3,065,000 | — | — |
| 2021-05-18 | $19.17 | $23.92 | 2,162,900 | — | — |
| 2021-05-17 | $19.25 | $24.02 | 2,461,100 | — | — |
| 2021-05-14 | $18.47 | $23.04 | 1,706,900 | — | — |
| 2021-05-13 | $17.86 | $22.28 | 2,048,000 | — | — |
| 2021-05-12 | $17.87 | $22.30 | 3,219,600 | — | — |
| 2021-05-11 | $18.92 | $23.61 | 1,924,800 | — | — |
| 2021-05-10 | $19.01 | $23.72 | 2,959,900 | — | — |
| 2021-05-07 | $19.37 | $24.17 | 3,097,400 | — | — |
| 2021-05-06 | $19.07 | $23.79 | 2,702,800 | — | — |
| 2021-05-05 | $18.67 | $23.29 | 2,238,100 | — | — |
| 2021-05-04 | $18.43 | $22.99 | 2,769,600 | — | — |
| 2021-05-03 | $19.12 | $23.86 | 2,029,300 | — | — |
| 2021-04-30 | $18.65 | $23.27 | 2,383,200 | — | — |
| 2021-04-29 | $19.26 | $24.03 | 1,570,000 | — | — |
| 2021-04-28 | $19.52 | $24.35 | 1,707,200 | — | — |
| 2021-04-27 | $19.45 | $24.27 | 1,686,100 | — | — |
| 2021-04-26 | $19.75 | $24.64 | 2,641,300 | — | — |
| 2021-04-23 | $19.64 | $24.50 | 1,934,700 | — | — |
| 2021-04-22 | $19.47 | $24.29 | 2,067,000 | — | — |
| 2021-04-21 | $20.35 | $25.39 | 2,504,500 | — | — |
| 2021-04-20 | $19.61 | $24.47 | 2,259,500 | — | — |
| 2021-04-19 | $20.00 | $24.95 | 2,445,000 | — | — |
| 2021-04-16 | $20.56 | $25.65 | 2,567,100 | — | — |
| 2021-04-15 | $20.26 | $25.28 | 3,962,500 | — | — |
| 2021-04-14 | $19.73 | $24.62 | 3,047,700 | — | — |
| 2021-04-13 | $18.95 | $23.64 | 3,676,300 | — | — |
| 2021-04-12 | $17.82 | $22.23 | 1,904,900 | — | — |
| 2021-04-09 | $18.27 | $22.80 | 2,359,900 | — | — |
| 2021-04-08 | $18.62 | $23.23 | 2,022,300 | — | — |
| 2021-04-07 | $18.68 | $23.31 | 1,424,600 | — | — |
| 2021-04-06 | $18.92 | $23.61 | 2,226,300 | — | — |
| 2021-04-05 | $18.87 | $23.54 | 2,495,700 | — | — |
| 2021-04-01 | $18.43 | $22.99 | 1,697,300 | — | — |
| 2021-03-31 | $17.86 | $22.28 | 1,903,000 | — | — |
| 2021-03-30 | $17.41 | $21.72 | 1,521,700 | — | — |
| 2021-03-29 | $17.66 | $22.03 | 3,399,000 | — | — |
| 2021-03-26 | $18.40 | $22.96 | 3,034,400 | — | — |
| 2021-03-25 | $17.55 | $21.90 | 2,439,500 | — | — |
| 2021-03-24 | $17.29 | $21.57 | 2,222,300 | — | — |
| 2021-03-23 | $17.20 | $21.46 | 2,745,600 | — | — |
| 2021-03-22 | $18.12 | $22.61 | 2,818,200 | — | — |
| 2021-03-19 | $18.21 | $22.72 | 6,572,900 | — | — |
| 2021-03-18 | $19.06 | $23.78 | 3,208,300 | — | — |
| 2021-03-17 | $19.44 | $23.17 | 4,163,600 | — | — |
| 2021-03-16 | $18.87 | $22.50 | 3,700,400 | — | — |
| 2021-03-15 | $18.31 | $21.83 | 3,058,800 | — | — |
| 2021-03-12 | $18.14 | $21.62 | 3,203,400 | — | — |
| 2021-03-11 | $19.13 | $22.81 | 2,448,400 | — | — |
| 2021-03-10 | $18.76 | $22.36 | 3,009,100 | — | — |
| 2021-03-09 | $18.43 | $21.97 | 3,090,500 | — | — |
| 2021-03-08 | $18.28 | $21.79 | 3,469,000 | — | — |
| 2021-03-05 | $19.51 | $23.26 | 2,600,800 | — | — |
| 2021-03-04 | $19.21 | $22.90 | 4,606,400 | — | — |
| 2021-03-03 | $19.84 | $23.65 | 3,371,600 | — | — |
| 2021-03-02 | $20.04 | $23.89 | 4,302,300 | — | — |
| 2021-03-01 | $18.84 | $22.46 | 3,607,900 | — | — |
| 2021-02-26 | $18.35 | $21.88 | 3,146,800 | — | — |
| 2021-02-25 | $19.21 | $22.90 | 4,062,200 | — | — |
| 2021-02-24 | $19.99 | $23.83 | 4,243,900 | — | — |
| 2021-02-23 | $18.74 | $22.34 | 3,824,600 | — | — |
| 2021-02-22 | $19.41 | $23.14 | 4,294,800 | — | — |
| 2021-02-19 | $18.60 | $22.17 | 2,347,400 | — | — |
| 2021-02-18 | $18.57 | $22.14 | 3,003,100 | — | — |
| 2021-02-17 | $18.88 | $22.51 | 2,696,200 | — | — |
| 2021-02-16 | $18.85 | $22.47 | 3,406,500 | — | — |
| 2021-02-12 | $17.88 | $21.31 | 1,654,000 | — | — |
| 2021-02-11 | $17.83 | $21.26 | 2,303,100 | — | — |
| 2021-02-10 | $18.17 | $21.66 | 4,294,300 | — | — |
| 2021-02-09 | $17.16 | $20.46 | 2,428,000 | — | — |
| 2021-02-08 | $17.27 | $20.59 | 4,412,700 | — | — |
| 2021-02-05 | $16.85 | $20.09 | 2,208,900 | — | — |
| 2021-02-04 | $15.99 | $19.06 | 2,637,300 | — | — |
| 2021-02-03 | $15.94 | $19.00 | 1,931,900 | — | — |
| 2021-02-02 | $15.59 | $18.58 | 1,467,900 | — | — |
| 2021-02-01 | $15.79 | $18.82 | 3,872,800 | — | — |
| 2021-01-29 | $14.87 | $17.73 | 3,181,800 | — | — |
| 2021-01-28 | $15.69 | $18.70 | 5,857,000 | — | — |
| 2021-01-27 | $14.30 | $17.05 | 2,921,800 | — | — |
| 2021-01-26 | $15.36 | $18.31 | 1,902,000 | — | — |
| 2021-01-25 | $15.55 | $18.54 | 3,654,300 | — | — |
| 2021-01-22 | $16.68 | $19.88 | 1,830,300 | — | — |
| 2021-01-21 | $17.22 | $20.53 | 1,379,700 | — | — |
| 2021-01-20 | $17.15 | $20.44 | 2,363,100 | — | — |
| 2021-01-19 | $16.53 | $19.71 | 2,086,400 | — | — |
| 2021-01-15 | $16.07 | $19.16 | 3,205,800 | — | — |
| 2021-01-14 | $16.61 | $19.80 | 1,732,600 | — | — |
| 2021-01-13 | $16.42 | $19.57 | 1,992,100 | — | — |
| 2021-01-12 | $16.35 | $19.49 | 1,829,200 | — | — |
| 2021-01-11 | $15.84 | $18.88 | 1,682,200 | — | — |
| 2021-01-08 | $16.10 | $19.19 | 3,517,000 | — | — |
| 2021-01-07 | $16.77 | $19.99 | 1,189,000 | — | — |
| 2021-01-06 | $16.47 | $19.63 | 2,852,100 | — | — |
| 2021-01-05 | $17.08 | $20.36 | 2,659,500 | — | — |
| 2021-01-04 | $16.92 | $20.17 | 3,067,300 | — | — |