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
- 2010-01-05 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 | $13.63 | $13.63 | 1,559,800 | — | — |
| 2021-12-30 | $13.58 | $13.58 | 2,063,700 | — | — |
| 2021-12-29 | $13.69 | $13.69 | 1,881,700 | — | — |
| 2021-12-28 | $13.61 | $13.61 | 1,683,800 | — | — |
| 2021-12-27 | $13.72 | $13.72 | 2,019,900 | — | — |
| 2021-12-23 | $13.77 | $13.77 | 1,378,200 | — | — |
| 2021-12-22 | $13.71 | $13.71 | 2,618,900 | — | — |
| 2021-12-21 | $13.87 | $13.87 | 1,802,200 | — | — |
| 2021-12-20 | $13.90 | $13.90 | 2,707,100 | — | — |
| 2021-12-17 | $13.74 | $13.74 | 3,120,700 | — | — |
| 2021-12-16 | $13.69 | $13.69 | 2,201,300 | — | — |
| 2021-12-15 | $13.62 | $13.62 | 1,720,800 | — | — |
| 2021-12-14 | $13.57 | $13.57 | 1,983,800 | — | — |
| 2021-12-13 | $13.50 | $13.50 | 1,985,700 | — | — |
| 2021-12-10 | $13.52 | $13.52 | 2,055,000 | — | — |
| 2021-12-09 | $13.54 | $13.54 | 4,088,300 | — | — |
| 2021-12-08 | $13.81 | $13.81 | 1,840,900 | — | — |
| 2021-12-07 | $13.86 | $13.86 | 4,809,400 | — | — |
| 2021-12-06 | $13.62 | $13.62 | 2,809,800 | — | — |
| 2021-12-03 | $13.49 | $13.49 | 2,182,300 | — | — |
| 2021-12-02 | $13.37 | $13.37 | 3,169,500 | — | — |
| 2021-12-01 | $13.17 | $13.17 | 3,048,000 | — | — |
| 2021-11-30 | $13.35 | $13.35 | 3,572,700 | — | — |
| 2021-11-29 | $13.49 | $13.49 | 2,917,600 | — | — |
| 2021-11-26 | $13.53 | $13.53 | 4,098,700 | — | — |
| 2021-11-24 | $13.65 | $13.65 | 3,045,200 | — | — |
| 2021-11-23 | $13.79 | $13.79 | 2,263,700 | — | — |
| 2021-11-22 | $13.81 | $13.81 | 2,285,800 | — | — |
| 2021-11-19 | $14.01 | $14.01 | 2,409,300 | — | — |
| 2021-11-18 | $14.08 | $14.08 | 2,402,900 | — | — |
| 2021-11-17 | $14.05 | $14.05 | 2,308,500 | — | — |
| 2021-11-16 | $14.11 | $14.11 | 4,174,400 | — | — |
| 2021-11-15 | $14.41 | $14.41 | 1,887,700 | — | — |
| 2021-11-12 | $14.42 | $14.42 | 1,708,500 | — | — |
| 2021-11-11 | $14.19 | $14.19 | 938,300 | — | — |
| 2021-11-10 | $14.23 | $14.23 | 1,776,800 | — | — |
| 2021-11-09 | $14.46 | $14.46 | 1,486,300 | — | — |
| 2021-11-08 | $14.39 | $14.39 | 1,712,400 | — | — |
| 2021-11-05 | $14.25 | $14.25 | 1,487,000 | — | — |
| 2021-11-04 | $14.40 | $14.40 | 3,452,100 | — | — |
| 2021-11-03 | $14.26 | $14.26 | 1,991,200 | — | — |
| 2021-11-02 | $14.21 | $14.21 | 1,669,200 | — | — |
| 2021-11-01 | $14.27 | $14.27 | 2,368,900 | — | — |
| 2021-10-29 | $14.02 | $14.02 | 2,128,600 | — | — |
| 2021-10-28 | $14.11 | $14.11 | 4,432,100 | — | — |
| 2021-10-27 | $13.82 | $13.82 | 1,919,000 | — | — |
| 2021-10-26 | $13.86 | $13.86 | 2,002,100 | — | — |
| 2021-10-25 | $14.03 | $14.03 | 1,747,100 | — | — |
| 2021-10-22 | $14.07 | $14.07 | 1,497,000 | — | — |
| 2021-10-21 | $14.02 | $14.02 | 1,538,900 | — | — |
| 2021-10-20 | $14.14 | $14.14 | 1,959,600 | — | — |
| 2021-10-19 | $14.10 | $14.10 | 2,184,800 | — | — |
| 2021-10-18 | $13.96 | $13.96 | 2,777,700 | — | — |
| 2021-10-15 | $14.10 | $14.10 | 4,040,100 | — | — |
| 2021-10-14 | $14.19 | $14.19 | 2,241,000 | — | — |
| 2021-10-13 | $14.16 | $14.16 | 4,422,800 | — | — |
| 2021-10-12 | $14.10 | $14.10 | 4,563,300 | — | — |
| 2021-10-11 | $14.22 | $14.22 | 2,700,800 | — | — |
| 2021-10-08 | $14.25 | $14.25 | 3,659,500 | — | — |
| 2021-10-07 | $14.37 | $14.37 | 6,809,000 | — | — |
| 2021-10-06 | $14.31 | $14.31 | 12,057,700 | — | — |
| 2021-10-05 | $16.08 | $16.08 | 2,133,800 | — | — |
| 2021-10-04 | $16.12 | $16.12 | 2,186,900 | — | — |
| 2021-10-01 | $16.40 | $16.40 | 2,105,800 | — | — |
| 2021-09-30 | $16.38 | $16.38 | 3,258,500 | — | — |
| 2021-09-29 | $16.31 | $16.31 | 2,160,000 | — | — |
| 2021-09-28 | $16.60 | $16.60 | 1,366,600 | — | — |
| 2021-09-27 | $17.01 | $17.01 | 1,013,500 | — | — |
| 2021-09-24 | $16.89 | $16.89 | 1,699,500 | — | — |
| 2021-09-23 | $17.15 | $17.15 | 751,900 | — | — |
| 2021-09-22 | $17.00 | $17.00 | 1,503,000 | — | — |
| 2021-09-21 | $17.22 | $17.22 | 1,883,300 | — | — |
| 2021-09-20 | $17.06 | $17.06 | 1,973,300 | — | — |
| 2021-09-17 | $17.15 | $17.15 | 2,684,100 | — | — |
| 2021-09-16 | $17.20 | $17.20 | 2,285,400 | — | — |
| 2021-09-15 | $17.00 | $17.00 | 2,587,300 | — | — |
| 2021-09-14 | $16.75 | $16.75 | 1,104,000 | — | — |
| 2021-09-13 | $16.98 | $16.98 | 1,458,100 | — | — |
| 2021-09-10 | $16.89 | $16.89 | 1,525,700 | — | — |
| 2021-09-09 | $16.98 | $16.98 | 1,862,900 | — | — |
| 2021-09-08 | $17.14 | $17.14 | 2,143,700 | — | — |
| 2021-09-07 | $17.07 | $17.07 | 1,541,800 | — | — |
| 2021-09-03 | $16.97 | $16.97 | 1,289,500 | — | — |
| 2021-09-02 | $16.72 | $16.72 | 1,390,000 | — | — |
| 2021-09-01 | $16.91 | $16.91 | 1,554,200 | — | — |
| 2021-08-31 | $16.59 | $16.59 | 1,476,300 | — | — |
| 2021-08-30 | $16.55 | $16.55 | 1,206,400 | — | — |
| 2021-08-27 | $16.63 | $16.63 | 1,382,600 | — | — |
| 2021-08-26 | $16.70 | $16.70 | 1,684,000 | — | — |
| 2021-08-25 | $16.82 | $16.82 | 1,065,300 | — | — |
| 2021-08-24 | $16.86 | $16.86 | 1,378,300 | — | — |
| 2021-08-23 | $16.99 | $16.99 | 1,234,000 | — | — |
| 2021-08-20 | $16.68 | $16.68 | 966,400 | — | — |
| 2021-08-19 | $16.59 | $16.59 | 1,583,100 | — | — |
| 2021-08-18 | $16.53 | $16.53 | 1,081,000 | — | — |
| 2021-08-17 | $16.66 | $16.66 | 2,130,000 | — | — |
| 2021-08-16 | $16.63 | $16.63 | 2,135,700 | — | — |
| 2021-08-13 | $16.75 | $16.75 | 1,518,100 | — | — |
| 2021-08-12 | $16.56 | $16.56 | 1,257,600 | — | — |
| 2021-08-11 | $16.50 | $16.50 | 2,755,400 | — | — |
| 2021-08-10 | $16.35 | $16.35 | 1,824,500 | — | — |
| 2021-08-09 | $16.42 | $16.42 | 1,349,400 | — | — |
| 2021-08-06 | $16.30 | $16.30 | 1,311,100 | — | — |
| 2021-08-05 | $16.59 | $16.59 | 1,076,600 | — | — |
| 2021-08-04 | $16.50 | $16.50 | 1,981,800 | — | — |
| 2021-08-03 | $16.63 | $16.63 | 2,358,700 | — | — |
| 2021-08-02 | $16.74 | $16.74 | 2,548,400 | — | — |
| 2021-07-30 | $16.50 | $16.50 | 3,076,000 | — | — |
| 2021-07-29 | $16.93 | $16.93 | 2,698,900 | — | — |
| 2021-07-28 | $17.13 | $17.13 | 2,460,400 | — | — |
| 2021-07-27 | $16.77 | $16.77 | 1,359,600 | — | — |
| 2021-07-26 | $16.84 | $16.84 | 2,129,800 | — | — |
| 2021-07-23 | $16.86 | $16.86 | 914,000 | — | — |
| 2021-07-22 | $16.81 | $16.81 | 1,032,700 | — | — |
| 2021-07-21 | $16.85 | $16.85 | 1,480,700 | — | — |
| 2021-07-20 | $17.01 | $17.01 | 1,860,600 | — | — |
| 2021-07-19 | $16.88 | $16.88 | 1,871,300 | — | — |
| 2021-07-16 | $17.01 | $17.01 | 1,324,200 | — | — |
| 2021-07-15 | $17.02 | $17.02 | 1,426,600 | — | — |
| 2021-07-14 | $17.26 | $17.26 | 2,263,400 | — | — |
| 2021-07-13 | $16.76 | $16.76 | 1,583,500 | — | — |
| 2021-07-12 | $16.69 | $16.69 | 1,071,100 | — | — |
| 2021-07-09 | $16.74 | $16.74 | 1,519,300 | — | — |
| 2021-07-08 | $16.46 | $16.46 | 1,378,100 | — | — |
| 2021-07-07 | $16.63 | $16.63 | 930,700 | — | — |
| 2021-07-06 | $16.54 | $16.54 | 1,326,000 | — | — |
| 2021-07-02 | $16.87 | $16.87 | 1,529,400 | — | — |
| 2021-07-01 | $16.90 | $16.90 | 1,694,300 | — | — |
| 2021-06-30 | $16.83 | $16.83 | 2,176,100 | — | — |
| 2021-06-29 | $16.83 | $16.83 | 2,617,300 | — | — |
| 2021-06-28 | $16.89 | $16.89 | 1,446,100 | — | — |
| 2021-06-25 | $16.93 | $16.93 | 750,400 | — | — |
| 2021-06-24 | $16.89 | $16.89 | 2,092,700 | — | — |
| 2021-06-23 | $16.69 | $16.69 | 2,528,300 | — | — |
| 2021-06-22 | $16.86 | $16.86 | 2,034,800 | — | — |
| 2021-06-21 | $16.73 | $16.73 | 2,594,700 | — | — |
| 2021-06-18 | $16.55 | $16.55 | 4,901,200 | — | — |
| 2021-06-17 | $16.91 | $16.91 | 3,346,600 | — | — |
| 2021-06-16 | $17.05 | $17.05 | 3,245,500 | — | — |
| 2021-06-15 | $17.21 | $17.21 | 2,122,100 | — | — |
| 2021-06-14 | $17.13 | $17.13 | 1,886,900 | — | — |
| 2021-06-11 | $17.21 | $17.21 | 1,256,300 | — | — |
| 2021-06-10 | $17.36 | $17.36 | 1,625,200 | — | — |
| 2021-06-09 | $17.07 | $17.07 | 1,966,500 | — | — |
| 2021-06-08 | $16.78 | $16.78 | 1,530,500 | — | — |
| 2021-06-07 | $16.85 | $16.85 | 1,296,800 | — | — |
| 2021-06-04 | $16.72 | $16.72 | 2,276,100 | — | — |
| 2021-06-03 | $16.61 | $16.61 | 2,479,100 | — | — |
| 2021-06-02 | $16.63 | $16.63 | 4,232,100 | — | — |
| 2021-06-01 | $16.67 | $16.67 | 2,496,800 | — | — |
| 2021-05-28 | $17.09 | $17.09 | 1,232,100 | — | — |
| 2021-05-27 | $17.26 | $17.26 | 2,320,800 | — | — |
| 2021-05-26 | $17.21 | $17.21 | 1,975,800 | — | — |
| 2021-05-25 | $17.12 | $17.12 | 2,366,300 | — | — |
| 2021-05-24 | $17.28 | $17.28 | 1,472,200 | — | — |
| 2021-05-21 | $17.42 | $17.42 | 2,942,800 | — | — |
| 2021-05-20 | $17.32 | $17.32 | 2,257,800 | — | — |
| 2021-05-19 | $17.14 | $17.14 | 3,002,000 | — | — |
| 2021-05-18 | $17.24 | $17.24 | 1,427,700 | — | — |
| 2021-05-17 | $17.20 | $17.20 | 1,487,000 | — | — |
| 2021-05-14 | $17.12 | $17.12 | 1,867,900 | — | — |
| 2021-05-13 | $16.94 | $16.94 | 2,572,500 | — | — |
| 2021-05-12 | $16.84 | $16.84 | 2,097,900 | — | — |
| 2021-05-11 | $16.71 | $16.71 | 2,731,600 | — | — |
| 2021-05-10 | $16.96 | $16.96 | 3,211,100 | — | — |
| 2021-05-07 | $16.87 | $16.87 | 2,418,000 | — | — |
| 2021-05-06 | $16.62 | $16.62 | 3,357,400 | — | — |
| 2021-05-05 | $16.60 | $16.60 | 1,714,800 | — | — |
| 2021-05-04 | $16.61 | $16.61 | 1,371,200 | — | — |
| 2021-05-03 | $16.84 | $16.84 | 2,081,900 | — | — |
| 2021-04-30 | $16.70 | $16.70 | 2,159,500 | — | — |
| 2021-04-29 | $16.69 | $16.69 | 1,828,600 | — | — |
| 2021-04-28 | $16.78 | $16.78 | 1,702,600 | — | — |
| 2021-04-27 | $16.86 | $16.86 | 1,692,300 | — | — |
| 2021-04-26 | $17.01 | $17.01 | 2,036,200 | — | — |
| 2021-04-23 | $17.06 | $17.06 | 2,025,400 | — | — |
| 2021-04-22 | $17.02 | $17.02 | 2,024,000 | — | — |
| 2021-04-21 | $16.92 | $16.92 | 2,547,300 | — | — |
| 2021-04-20 | $16.84 | $16.84 | 2,369,900 | — | — |
| 2021-04-19 | $16.96 | $16.96 | 2,406,800 | — | — |
| 2021-04-16 | $17.08 | $17.08 | 2,174,100 | — | — |
| 2021-04-15 | $17.20 | $17.20 | 3,438,600 | — | — |
| 2021-04-14 | $17.06 | $17.06 | 2,291,800 | — | — |
| 2021-04-13 | $17.00 | $17.00 | 2,306,700 | — | — |
| 2021-04-12 | $17.15 | $17.15 | 1,762,700 | — | — |
| 2021-04-09 | $17.25 | $17.25 | 1,928,200 | — | — |
| 2021-04-08 | $17.05 | $17.05 | 5,030,100 | — | — |
| 2021-04-07 | $17.34 | $17.34 | 4,837,200 | — | — |
| 2021-04-06 | $17.85 | $17.85 | 3,843,700 | — | — |
| 2021-04-05 | $18.20 | $18.20 | 2,338,500 | — | — |
| 2021-04-01 | $18.64 | $18.64 | 2,799,800 | — | — |
| 2021-03-31 | $18.26 | $18.26 | 3,465,700 | — | — |
| 2021-03-30 | $18.35 | $18.35 | 2,432,600 | — | — |
| 2021-03-29 | $18.78 | $18.78 | 3,248,500 | — | — |
| 2021-03-26 | $19.18 | $19.18 | 2,014,200 | — | — |
| 2021-03-25 | $19.23 | $19.23 | 2,056,800 | — | — |
| 2021-03-24 | $19.26 | $19.26 | 2,471,900 | — | — |
| 2021-03-23 | $19.37 | $19.37 | 3,035,600 | — | — |
| 2021-03-22 | $19.90 | $19.90 | 2,061,800 | — | — |
| 2021-03-19 | $19.81 | $19.81 | 5,191,700 | — | — |
| 2021-03-18 | $19.30 | $19.30 | 2,112,500 | — | — |
| 2021-03-17 | $19.52 | $19.52 | 3,166,800 | — | — |
| 2021-03-16 | $18.91 | $18.91 | 2,533,500 | — | — |
| 2021-03-15 | $18.87 | $18.87 | 2,232,900 | — | — |
| 2021-03-12 | $18.44 | $18.44 | 1,296,100 | — | — |
| 2021-03-11 | $18.53 | $18.53 | 1,912,400 | — | — |
| 2021-03-10 | $18.53 | $18.53 | 2,514,600 | — | — |
| 2021-03-09 | $18.22 | $18.22 | 2,935,400 | — | — |
| 2021-03-08 | $18.10 | $18.10 | 3,950,500 | — | — |
| 2021-03-05 | $17.47 | $17.47 | 3,246,000 | — | — |
| 2021-03-04 | $17.44 | $17.44 | 5,281,200 | — | — |
| 2021-03-03 | $17.71 | $17.71 | 5,169,400 | — | — |
| 2021-03-02 | $17.24 | $17.24 | 3,810,000 | — | — |
| 2021-03-01 | $16.98 | $16.98 | 3,582,200 | — | — |
| 2021-02-26 | $16.71 | $16.71 | 4,779,200 | — | — |
| 2021-02-25 | $16.75 | $16.75 | 3,617,300 | — | — |
| 2021-02-24 | $17.22 | $17.22 | 3,951,100 | — | — |
| 2021-02-23 | $17.15 | $17.15 | 6,229,000 | — | — |
| 2021-02-22 | $17.35 | $17.35 | 4,016,900 | — | — |
| 2021-02-19 | $17.67 | $17.67 | 5,105,900 | — | — |
| 2021-02-18 | $17.47 | $17.47 | 3,408,000 | — | — |
| 2021-02-17 | $17.53 | $17.53 | 3,790,400 | — | — |
| 2021-02-16 | $17.55 | $17.55 | 3,256,400 | — | — |
| 2021-02-12 | $17.54 | $17.54 | 3,227,300 | — | — |
| 2021-02-11 | $17.53 | $17.53 | 2,889,100 | — | — |
| 2021-02-10 | $17.53 | $17.53 | 2,277,800 | — | — |
| 2021-02-09 | $17.71 | $17.71 | 3,072,400 | — | — |
| 2021-02-08 | $17.42 | $17.42 | 3,030,400 | — | — |
| 2021-02-05 | $17.18 | $17.18 | 4,915,800 | — | — |
| 2021-02-04 | $17.20 | $17.20 | 3,013,400 | — | — |
| 2021-02-03 | $17.43 | $17.43 | 3,789,700 | — | — |
| 2021-02-02 | $17.45 | $17.45 | 3,458,700 | — | — |
| 2021-02-01 | $17.75 | $17.75 | 4,746,900 | — | — |
| 2021-01-29 | $17.63 | $17.63 | 4,345,800 | — | — |
| 2021-01-28 | $17.95 | $17.95 | 5,832,800 | — | — |
| 2021-01-27 | $17.55 | $17.55 | 7,401,000 | — | — |
| 2021-01-26 | $18.18 | $18.18 | 9,190,200 | — | — |
| 2021-01-25 | $18.37 | $18.37 | 16,124,200 | — | — |
| 2021-01-22 | $18.13 | $18.13 | 14,476,300 | — | — |
| 2021-01-21 | $17.30 | $17.30 | 4,534,700 | — | — |
| 2021-01-20 | $17.58 | $17.58 | 4,464,000 | — | — |
| 2021-01-19 | $17.44 | $17.44 | 3,993,000 | — | — |
| 2021-01-15 | $17.44 | $17.44 | 4,127,000 | — | — |
| 2021-01-14 | $17.90 | $17.90 | 2,499,800 | — | — |
| 2021-01-13 | $18.06 | $18.06 | 3,303,700 | — | — |
| 2021-01-12 | $18.27 | $18.27 | 4,674,200 | — | — |
| 2021-01-11 | $18.32 | $18.32 | 4,679,100 | — | — |
| 2021-01-08 | $18.25 | $18.25 | 4,657,000 | — | — |
| 2021-01-07 | $17.90 | $17.90 | 2,367,400 | — | — |
| 2021-01-06 | $17.90 | $17.90 | 1,862,600 | — | — |
| 2021-01-05 | $17.83 | $17.83 | 1,572,500 | — | — |
| 2021-01-04 | $17.99 | $17.99 | 2,732,300 | — | — |