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
- 2004-10-21 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 | $11.73 | $25.05 | 1,452,000 | — | — |
| 2021-12-30 | $11.67 | $24.92 | 1,273,200 | — | — |
| 2021-12-29 | $11.71 | $25.01 | 1,266,600 | — | — |
| 2021-12-28 | $11.69 | $24.97 | 1,195,100 | — | — |
| 2021-12-27 | $11.76 | $25.11 | 1,625,500 | — | — |
| 2021-12-23 | $11.68 | $24.94 | 2,267,800 | — | — |
| 2021-12-22 | $11.67 | $24.92 | 2,453,600 | — | — |
| 2021-12-21 | $11.51 | $24.58 | 3,406,200 | — | — |
| 2021-12-20 | $10.77 | $23.00 | 2,922,100 | — | — |
| 2021-12-17 | $10.81 | $23.09 | 3,633,800 | — | — |
| 2021-12-16 | $10.71 | $22.87 | 2,544,600 | — | — |
| 2021-12-15 | $10.84 | $23.15 | 2,509,200 | — | — |
| 2021-12-14 | $10.88 | $23.24 | 3,186,100 | — | — |
| 2021-12-13 | $10.94 | $23.36 | 3,659,600 | — | — |
| 2021-12-10 | $11.50 | $24.56 | 2,607,900 | — | — |
| 2021-12-09 | $11.71 | $25.01 | 2,391,200 | — | — |
| 2021-12-08 | $11.73 | $25.05 | 4,369,100 | — | — |
| 2021-12-07 | $11.51 | $24.58 | 3,969,000 | — | — |
| 2021-12-06 | $11.51 | $24.58 | 3,264,500 | — | — |
| 2021-12-03 | $10.99 | $23.47 | 2,925,400 | — | — |
| 2021-12-02 | $11.01 | $23.51 | 3,256,200 | — | — |
| 2021-12-01 | $10.48 | $22.38 | 2,771,800 | — | — |
| 2021-11-30 | $10.87 | $23.21 | 3,773,200 | — | — |
| 2021-11-29 | $11.30 | $24.13 | 2,735,600 | — | — |
| 2021-11-26 | $11.13 | $23.77 | 2,887,600 | — | — |
| 2021-11-24 | $12.01 | $25.65 | 1,173,800 | — | — |
| 2021-11-23 | $12.04 | $25.71 | 2,253,000 | — | — |
| 2021-11-22 | $11.84 | $25.29 | 1,836,700 | — | — |
| 2021-11-19 | $11.85 | $25.31 | 1,625,200 | — | — |
| 2021-11-18 | $12.03 | $25.69 | 1,981,700 | — | — |
| 2021-11-17 | $12.01 | $25.65 | 1,744,900 | — | — |
| 2021-11-16 | $12.19 | $26.03 | 1,880,600 | — | — |
| 2021-11-15 | $12.47 | $26.63 | 3,286,800 | — | — |
| 2021-11-12 | $12.51 | $26.72 | 1,780,500 | — | — |
| 2021-11-11 | $12.49 | $26.67 | 1,516,200 | — | — |
| 2021-11-10 | $12.61 | $26.93 | 1,510,800 | — | — |
| 2021-11-09 | $12.83 | $27.40 | 1,722,500 | — | — |
| 2021-11-08 | $13.16 | $28.10 | 2,157,900 | — | — |
| 2021-11-05 | $13.23 | $28.25 | 3,850,900 | — | — |
| 2021-11-04 | $12.73 | $27.19 | 1,964,700 | — | — |
| 2021-11-03 | $12.95 | $27.66 | 2,265,400 | — | — |
| 2021-11-02 | $12.65 | $27.02 | 1,318,200 | — | — |
| 2021-11-01 | $12.64 | $26.99 | 1,583,200 | — | — |
| 2021-10-29 | $12.34 | $26.35 | 2,344,300 | — | — |
| 2021-10-28 | $12.32 | $26.31 | 1,316,400 | — | — |
| 2021-10-27 | $12.16 | $25.97 | 1,882,000 | — | — |
| 2021-10-26 | $12.18 | $26.01 | 1,235,900 | — | — |
| 2021-10-25 | $12.28 | $26.23 | 1,143,600 | — | — |
| 2021-10-22 | $12.22 | $26.10 | 1,208,800 | — | — |
| 2021-10-21 | $12.37 | $26.42 | 1,141,100 | — | — |
| 2021-10-20 | $12.39 | $26.46 | 1,638,700 | — | — |
| 2021-10-19 | $12.42 | $26.52 | 1,905,500 | — | — |
| 2021-10-18 | $12.47 | $26.63 | 1,336,300 | — | — |
| 2021-10-15 | $12.29 | $26.25 | 1,551,700 | — | — |
| 2021-10-14 | $12.30 | $26.27 | 2,007,300 | — | — |
| 2021-10-13 | $12.17 | $25.99 | 1,967,400 | — | — |
| 2021-10-12 | $12.41 | $26.50 | 1,256,500 | — | — |
| 2021-10-11 | $12.44 | $26.57 | 1,223,600 | — | — |
| 2021-10-08 | $12.50 | $26.70 | 1,995,400 | — | — |
| 2021-10-07 | $12.49 | $26.67 | 4,176,900 | — | — |
| 2021-10-06 | $12.38 | $26.44 | 4,008,500 | — | — |
| 2021-10-05 | $12.41 | $26.50 | 3,486,800 | — | — |
| 2021-10-04 | $12.40 | $26.48 | 3,283,800 | — | — |
| 2021-10-01 | $12.32 | $26.31 | 3,782,200 | — | — |
| 2021-09-30 | $11.94 | $25.50 | 2,869,800 | — | — |
| 2021-09-29 | $12.21 | $26.08 | 2,395,400 | — | — |
| 2021-09-28 | $12.21 | $26.08 | 2,875,900 | — | — |
| 2021-09-27 | $12.34 | $26.35 | 2,297,100 | — | — |
| 2021-09-24 | $12.32 | $26.31 | 1,948,500 | — | — |
| 2021-09-23 | $12.28 | $26.23 | 3,194,000 | — | — |
| 2021-09-22 | $12.12 | $25.88 | 2,798,800 | — | — |
| 2021-09-21 | $11.82 | $25.24 | 4,819,000 | — | — |
| 2021-09-20 | $11.76 | $25.11 | 3,689,200 | — | — |
| 2021-09-17 | $11.94 | $25.50 | 6,777,400 | — | — |
| 2021-09-16 | $11.97 | $25.56 | 3,312,400 | — | — |
| 2021-09-15 | $12.07 | $25.78 | 2,696,000 | — | — |
| 2021-09-14 | $12.15 | $25.95 | 4,258,800 | — | — |
| 2021-09-13 | $12.29 | $26.25 | 4,712,000 | — | — |
| 2021-09-10 | $11.84 | $25.29 | 2,734,700 | — | — |
| 2021-09-09 | $11.93 | $25.48 | 3,643,200 | — | — |
| 2021-09-08 | $12.22 | $26.10 | 4,496,900 | — | — |
| 2021-09-07 | $12.04 | $25.71 | 3,965,600 | — | — |
| 2021-09-03 | $11.80 | $25.20 | 8,326,500 | — | — |
| 2021-09-02 | $11.61 | $24.79 | 1,456,800 | — | — |
| 2021-09-01 | $11.57 | $24.71 | 1,515,700 | — | — |
| 2021-08-31 | $11.59 | $24.75 | 1,984,100 | — | — |
| 2021-08-30 | $11.49 | $24.54 | 1,285,800 | — | — |
| 2021-08-27 | $11.63 | $24.84 | 1,251,800 | — | — |
| 2021-08-26 | $11.25 | $24.03 | 1,432,800 | — | — |
| 2021-08-25 | $11.32 | $24.18 | 963,000 | — | — |
| 2021-08-24 | $11.29 | $24.11 | 2,229,800 | — | — |
| 2021-08-23 | $10.95 | $23.38 | 1,833,000 | — | — |
| 2021-08-20 | $10.80 | $23.06 | 1,553,000 | — | — |
| 2021-08-19 | $10.68 | $22.81 | 1,785,300 | — | — |
| 2021-08-18 | $10.84 | $23.15 | 2,230,100 | — | — |
| 2021-08-17 | $10.89 | $23.26 | 1,940,200 | — | — |
| 2021-08-16 | $10.97 | $23.43 | 2,614,500 | — | — |
| 2021-08-13 | $11.24 | $24.00 | 1,418,100 | — | — |
| 2021-08-12 | $11.21 | $23.94 | 1,370,900 | — | — |
| 2021-08-11 | $11.37 | $24.28 | 1,848,700 | — | — |
| 2021-08-10 | $11.23 | $23.98 | 3,798,400 | — | — |
| 2021-08-09 | $11.07 | $23.64 | 3,104,200 | — | — |
| 2021-08-06 | $11.29 | $24.11 | 5,601,300 | — | — |
| 2021-08-05 | $11.31 | $24.15 | 4,973,800 | — | — |
| 2021-08-04 | $11.17 | $23.85 | 1,719,800 | — | — |
| 2021-08-03 | $11.35 | $24.24 | 1,549,800 | — | — |
| 2021-08-02 | $11.31 | $24.15 | 1,185,300 | — | — |
| 2021-07-30 | $11.54 | $24.64 | 2,537,000 | — | — |
| 2021-07-29 | $11.78 | $25.16 | 1,197,900 | — | — |
| 2021-07-28 | $11.65 | $24.88 | 1,393,900 | — | — |
| 2021-07-27 | $11.60 | $24.77 | 1,534,000 | — | — |
| 2021-07-26 | $11.83 | $25.26 | 1,618,800 | — | — |
| 2021-07-23 | $11.50 | $24.56 | 1,659,500 | — | — |
| 2021-07-22 | $11.66 | $24.90 | 1,891,600 | — | — |
| 2021-07-21 | $11.81 | $25.22 | 2,198,300 | — | — |
| 2021-07-20 | $11.48 | $24.52 | 5,614,900 | — | — |
| 2021-07-19 | $11.12 | $23.75 | 5,008,600 | — | — |
| 2021-07-16 | $11.41 | $24.37 | 2,332,600 | — | — |
| 2021-07-15 | $11.80 | $25.20 | 1,126,600 | — | — |
| 2021-07-14 | $11.88 | $25.37 | 1,566,700 | — | — |
| 2021-07-13 | $11.63 | $24.84 | 1,876,500 | — | — |
| 2021-07-12 | $12.07 | $25.78 | 2,598,200 | — | — |
| 2021-07-09 | $12.07 | $25.78 | 2,255,900 | — | — |
| 2021-07-08 | $11.76 | $25.11 | 2,144,800 | — | — |
| 2021-07-07 | $11.88 | $25.37 | 1,396,100 | — | — |
| 2021-07-06 | $12.01 | $25.65 | 1,606,700 | — | — |
| 2021-07-02 | $12.40 | $26.48 | 1,174,300 | — | — |
| 2021-07-01 | $12.48 | $26.65 | 1,595,100 | — | — |
| 2021-06-30 | $12.42 | $26.52 | 1,599,200 | — | — |
| 2021-06-29 | $12.25 | $26.16 | 1,504,800 | — | — |
| 2021-06-28 | $12.40 | $26.48 | 1,432,800 | — | — |
| 2021-06-25 | $12.91 | $27.57 | 2,637,900 | — | — |
| 2021-06-24 | $13.01 | $27.78 | 1,147,900 | — | — |
| 2021-06-23 | $12.93 | $27.61 | 1,596,600 | — | — |
| 2021-06-22 | $13.05 | $27.87 | 1,749,800 | — | — |
| 2021-06-21 | $13.06 | $27.89 | 1,495,000 | — | — |
| 2021-06-18 | $12.86 | $27.46 | 5,755,800 | — | — |
| 2021-06-17 | $13.03 | $27.83 | 1,667,200 | — | — |
| 2021-06-16 | $13.23 | $28.25 | 1,554,900 | — | — |
| 2021-06-15 | $13.14 | $28.06 | 2,023,000 | — | — |
| 2021-06-14 | $13.19 | $28.17 | 1,675,700 | — | — |
| 2021-06-11 | $13.19 | $28.17 | 1,536,100 | — | — |
| 2021-06-10 | $13.17 | $28.13 | 1,837,800 | — | — |
| 2021-06-09 | $13.28 | $28.36 | 2,443,000 | — | — |
| 2021-06-08 | $13.34 | $28.49 | 2,145,600 | — | — |
| 2021-06-07 | $13.31 | $28.42 | 2,782,700 | — | — |
| 2021-06-04 | $12.90 | $27.55 | 2,255,600 | — | — |
| 2021-06-03 | $12.82 | $27.38 | 1,314,000 | — | — |
| 2021-06-02 | $12.89 | $27.53 | 1,558,000 | — | — |
| 2021-06-01 | $12.92 | $27.59 | 1,278,200 | — | — |
| 2021-05-28 | $12.56 | $26.82 | 1,531,600 | — | — |
| 2021-05-27 | $12.56 | $26.82 | 1,638,500 | — | — |
| 2021-05-26 | $12.65 | $27.02 | 1,260,800 | — | — |
| 2021-05-25 | $12.41 | $26.50 | 2,571,600 | — | — |
| 2021-05-24 | $12.49 | $26.67 | 846,900 | — | — |
| 2021-05-21 | $12.33 | $26.33 | 1,378,500 | — | — |
| 2021-05-20 | $12.29 | $26.25 | 3,127,500 | — | — |
| 2021-05-19 | $12.42 | $26.52 | 1,228,000 | — | — |
| 2021-05-18 | $12.59 | $26.89 | 1,717,200 | — | — |
| 2021-05-17 | $12.67 | $27.06 | 1,247,500 | — | — |
| 2021-05-14 | $12.69 | $27.10 | 1,496,500 | — | — |
| 2021-05-13 | $12.29 | $26.25 | 2,769,600 | — | — |
| 2021-05-12 | $11.90 | $25.41 | 1,956,100 | — | — |
| 2021-05-11 | $12.19 | $26.03 | 2,375,200 | — | — |
| 2021-05-10 | $12.24 | $26.14 | 2,411,800 | — | — |
| 2021-05-07 | $12.74 | $27.21 | 1,420,400 | — | — |
| 2021-05-06 | $12.40 | $26.48 | 1,741,300 | — | — |
| 2021-05-05 | $12.67 | $27.06 | 2,644,100 | — | — |
| 2021-05-04 | $12.89 | $27.53 | 3,107,500 | — | — |
| 2021-05-03 | $13.27 | $28.34 | 2,023,200 | — | — |
| 2021-04-30 | $13.16 | $28.10 | 3,014,400 | — | — |
| 2021-04-29 | $13.55 | $28.94 | 3,484,000 | — | — |
| 2021-04-28 | $13.24 | $28.28 | 1,761,100 | — | — |
| 2021-04-27 | $13.04 | $27.85 | 2,306,400 | — | — |
| 2021-04-26 | $12.79 | $27.31 | 1,812,400 | — | — |
| 2021-04-23 | $12.66 | $27.04 | 1,323,700 | — | — |
| 2021-04-22 | $12.47 | $26.63 | 1,756,600 | — | — |
| 2021-04-21 | $12.60 | $26.91 | 2,661,100 | — | — |
| 2021-04-20 | $12.27 | $26.20 | 1,506,500 | — | — |
| 2021-04-19 | $12.48 | $26.65 | 1,125,900 | — | — |
| 2021-04-16 | $12.65 | $27.02 | 1,382,000 | — | — |
| 2021-04-15 | $12.57 | $26.84 | 1,659,200 | — | — |
| 2021-04-14 | $12.65 | $27.02 | 1,878,200 | — | — |
| 2021-04-13 | $12.51 | $26.72 | 4,019,700 | — | — |
| 2021-04-12 | $12.33 | $26.33 | 4,928,600 | — | — |
| 2021-04-09 | $12.25 | $26.16 | 8,990,100 | — | — |
| 2021-04-08 | $12.61 | $26.93 | 1,310,000 | — | — |
| 2021-04-07 | $12.67 | $27.06 | 1,539,000 | — | — |
| 2021-04-06 | $12.69 | $27.10 | 1,265,800 | — | — |
| 2021-04-05 | $12.86 | $27.46 | 1,323,100 | — | — |
| 2021-04-01 | $12.71 | $27.14 | 1,386,800 | — | — |
| 2021-03-31 | $12.46 | $26.61 | 1,949,000 | — | — |
| 2021-03-30 | $12.73 | $27.19 | 885,900 | — | — |
| 2021-03-29 | $12.50 | $26.70 | 1,717,000 | — | — |
| 2021-03-26 | $12.73 | $27.19 | 1,720,200 | — | — |
| 2021-03-25 | $12.33 | $26.33 | 2,641,400 | — | — |
| 2021-03-24 | $12.24 | $26.14 | 1,641,700 | — | — |
| 2021-03-23 | $12.24 | $26.14 | 1,570,300 | — | — |
| 2021-03-22 | $12.82 | $27.38 | 1,665,800 | — | — |
| 2021-03-19 | $12.90 | $27.55 | 4,478,600 | — | — |
| 2021-03-18 | $13.25 | $28.30 | 1,534,300 | — | — |
| 2021-03-17 | $13.55 | $28.94 | 1,819,400 | — | — |
| 2021-03-16 | $13.22 | $28.23 | 1,352,100 | — | — |
| 2021-03-15 | $13.35 | $28.51 | 1,576,900 | — | — |
| 2021-03-12 | $12.88 | $27.51 | 1,757,800 | — | — |
| 2021-03-11 | $12.77 | $27.27 | 3,249,900 | — | — |
| 2021-03-10 | $12.68 | $27.08 | 1,813,700 | — | — |
| 2021-03-09 | $12.51 | $26.72 | 2,697,600 | — | — |
| 2021-03-08 | $12.79 | $27.31 | 2,009,600 | — | — |
| 2021-03-05 | $12.31 | $26.29 | 2,582,800 | — | — |
| 2021-03-04 | $12.22 | $26.10 | 8,560,200 | — | — |
| 2021-03-03 | $12.60 | $26.91 | 3,824,300 | — | — |
| 2021-03-02 | $12.50 | $26.70 | 1,439,000 | — | — |
| 2021-03-01 | $12.87 | $27.49 | 2,205,600 | — | — |
| 2021-02-26 | $13.21 | $28.21 | 2,953,600 | — | — |
| 2021-02-25 | $12.84 | $27.42 | 2,146,900 | — | — |
| 2021-02-24 | $13.57 | $28.98 | 1,810,700 | — | — |
| 2021-02-23 | $13.05 | $27.87 | 2,085,000 | — | — |
| 2021-02-22 | $12.85 | $27.44 | 2,344,800 | — | — |
| 2021-02-19 | $12.62 | $26.95 | 1,717,100 | — | — |
| 2021-02-18 | $12.14 | $25.93 | 863,400 | — | — |
| 2021-02-17 | $12.01 | $25.65 | 1,513,000 | — | — |
| 2021-02-16 | $12.13 | $25.90 | 2,199,300 | — | — |
| 2021-02-12 | $11.93 | $25.48 | 2,477,100 | — | — |
| 2021-02-11 | $11.41 | $24.37 | 2,036,100 | — | — |
| 2021-02-10 | $11.15 | $23.81 | 2,459,900 | — | — |
| 2021-02-09 | $10.99 | $23.47 | 1,351,600 | — | — |
| 2021-02-08 | $11.22 | $23.96 | 1,769,200 | — | — |
| 2021-02-05 | $11.13 | $23.77 | 1,124,600 | — | — |
| 2021-02-04 | $11.15 | $23.81 | 1,565,700 | — | — |
| 2021-02-03 | $11.05 | $23.60 | 1,464,800 | — | — |
| 2021-02-02 | $10.85 | $23.17 | 2,428,100 | — | — |
| 2021-02-01 | $10.52 | $22.47 | 1,677,400 | — | — |
| 2021-01-29 | $10.70 | $22.85 | 3,369,800 | — | — |
| 2021-01-28 | $10.96 | $23.41 | 2,699,800 | — | — |
| 2021-01-27 | $10.25 | $21.89 | 1,767,500 | — | — |
| 2021-01-26 | $10.52 | $22.47 | 1,439,900 | — | — |
| 2021-01-25 | $10.90 | $23.28 | 1,540,000 | — | — |
| 2021-01-22 | $11.20 | $23.92 | 767,500 | — | — |
| 2021-01-21 | $11.20 | $23.92 | 1,093,400 | — | — |
| 2021-01-20 | $11.64 | $24.86 | 2,233,700 | — | — |
| 2021-01-19 | $11.23 | $23.98 | 1,228,400 | — | — |
| 2021-01-15 | $11.21 | $23.94 | 1,711,900 | — | — |
| 2021-01-14 | $11.31 | $24.15 | 2,030,500 | — | — |
| 2021-01-13 | $11.32 | $24.18 | 1,579,700 | — | — |
| 2021-01-12 | $11.03 | $23.56 | 1,522,200 | — | — |
| 2021-01-11 | $10.89 | $23.26 | 1,465,300 | — | — |
| 2021-01-08 | $11.22 | $23.96 | 952,300 | — | — |
| 2021-01-07 | $11.27 | $24.07 | 1,106,000 | — | — |
| 2021-01-06 | $11.40 | $24.35 | 1,859,400 | — | — |
| 2021-01-05 | $10.93 | $23.34 | 1,358,900 | — | — |
| 2021-01-04 | $10.95 | $23.38 | 2,320,100 | — | — |