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
- 2012-04-04 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 | $13.51 | $35.00 | 314,300 | — | — |
| 2021-12-30 | $13.43 | $34.79 | 329,300 | — | — |
| 2021-12-29 | $13.48 | $34.92 | 227,300 | — | — |
| 2021-12-28 | $13.54 | $35.07 | 207,400 | — | — |
| 2021-12-27 | $13.59 | $35.20 | 195,200 | — | — |
| 2021-12-23 | $13.52 | $35.02 | 187,600 | — | — |
| 2021-12-22 | $13.40 | $34.71 | 182,200 | — | — |
| 2021-12-21 | $13.24 | $34.30 | 467,800 | — | — |
| 2021-12-20 | $13.25 | $34.32 | 389,400 | — | — |
| 2021-12-17 | $13.18 | $34.14 | 863,900 | — | — |
| 2021-12-16 | $13.42 | $34.76 | 332,200 | — | — |
| 2021-12-15 | $13.82 | $35.02 | 306,200 | — | — |
| 2021-12-14 | $13.84 | $35.07 | 298,400 | — | — |
| 2021-12-13 | $13.79 | $34.95 | 162,100 | — | — |
| 2021-12-10 | $13.95 | $35.35 | 139,600 | — | — |
| 2021-12-09 | $13.83 | $35.05 | 191,500 | — | — |
| 2021-12-08 | $13.92 | $35.28 | 232,600 | — | — |
| 2021-12-07 | $13.89 | $35.20 | 179,900 | — | — |
| 2021-12-06 | $13.75 | $34.85 | 229,000 | — | — |
| 2021-12-03 | $13.59 | $34.44 | 155,800 | — | — |
| 2021-12-02 | $13.58 | $34.41 | 262,800 | — | — |
| 2021-12-01 | $13.24 | $33.55 | 184,000 | — | — |
| 2021-11-30 | $13.35 | $33.83 | 184,600 | — | — |
| 2021-11-29 | $13.45 | $34.09 | 188,700 | — | — |
| 2021-11-26 | $13.49 | $34.19 | 202,800 | — | — |
| 2021-11-24 | $13.61 | $34.49 | 84,800 | — | — |
| 2021-11-23 | $13.65 | $34.59 | 138,300 | — | — |
| 2021-11-22 | $13.53 | $34.29 | 161,000 | — | — |
| 2021-11-19 | $13.55 | $34.34 | 184,900 | — | — |
| 2021-11-18 | $13.70 | $34.72 | 189,500 | — | — |
| 2021-11-17 | $13.69 | $34.69 | 198,000 | — | — |
| 2021-11-16 | $13.72 | $34.77 | 733,200 | — | — |
| 2021-11-15 | $13.73 | $34.80 | 748,700 | — | — |
| 2021-11-12 | $14.04 | $35.58 | 463,100 | — | — |
| 2021-11-11 | $14.18 | $35.94 | 175,100 | — | — |
| 2021-11-10 | $13.98 | $35.43 | 216,300 | — | — |
| 2021-11-09 | $14.06 | $35.63 | 474,300 | — | — |
| 2021-11-08 | $14.34 | $36.34 | 169,300 | — | — |
| 2021-11-05 | $14.34 | $36.34 | 174,400 | — | — |
| 2021-11-04 | $14.28 | $36.19 | 207,800 | — | — |
| 2021-11-03 | $14.32 | $36.29 | 240,100 | — | — |
| 2021-11-02 | $14.35 | $36.37 | 156,000 | — | — |
| 2021-11-01 | $14.28 | $36.19 | 167,500 | — | — |
| 2021-10-29 | $14.36 | $36.39 | 144,800 | — | — |
| 2021-10-28 | $14.35 | $36.37 | 87,100 | — | — |
| 2021-10-27 | $14.19 | $35.96 | 99,100 | — | — |
| 2021-10-26 | $14.25 | $36.11 | 118,700 | — | — |
| 2021-10-25 | $14.31 | $36.26 | 161,100 | — | — |
| 2021-10-22 | $14.31 | $36.26 | 103,400 | — | — |
| 2021-10-21 | $14.36 | $36.39 | 94,200 | — | — |
| 2021-10-20 | $14.28 | $36.19 | 122,100 | — | — |
| 2021-10-19 | $14.26 | $36.14 | 127,900 | — | — |
| 2021-10-18 | $14.14 | $35.83 | 140,600 | — | — |
| 2021-10-15 | $14.20 | $35.99 | 177,300 | — | — |
| 2021-10-14 | $14.17 | $35.91 | 174,000 | — | — |
| 2021-10-13 | $14.24 | $36.09 | 210,500 | — | — |
| 2021-10-12 | $14.14 | $35.83 | 143,500 | — | — |
| 2021-10-11 | $14.12 | $35.78 | 119,000 | — | — |
| 2021-10-08 | $14.20 | $35.99 | 309,000 | — | — |
| 2021-10-07 | $14.10 | $35.73 | 171,600 | — | — |
| 2021-10-06 | $14.23 | $36.06 | 178,400 | — | — |
| 2021-10-05 | $14.09 | $35.71 | 202,200 | — | — |
| 2021-10-04 | $14.01 | $35.50 | 454,900 | — | — |
| 2021-10-01 | $13.98 | $35.43 | 410,300 | — | — |
| 2021-09-30 | $13.57 | $34.39 | 318,700 | — | — |
| 2021-09-29 | $13.68 | $34.67 | 196,400 | — | — |
| 2021-09-28 | $13.49 | $34.19 | 348,400 | — | — |
| 2021-09-27 | $13.63 | $34.54 | 135,600 | — | — |
| 2021-09-24 | $13.60 | $34.47 | 137,400 | — | — |
| 2021-09-23 | $13.62 | $34.52 | 176,600 | — | — |
| 2021-09-22 | $13.54 | $34.31 | 242,200 | — | — |
| 2021-09-21 | $13.47 | $34.14 | 182,800 | — | — |
| 2021-09-20 | $13.36 | $33.86 | 531,300 | — | — |
| 2021-09-17 | $13.54 | $34.31 | 514,600 | — | — |
| 2021-09-16 | $13.70 | $34.72 | 217,800 | — | — |
| 2021-09-15 | $13.94 | $35.33 | 377,900 | — | — |
| 2021-09-14 | $14.13 | $35.05 | 279,200 | — | — |
| 2021-09-13 | $14.09 | $34.95 | 295,100 | — | — |
| 2021-09-10 | $14.11 | $35.00 | 125,600 | — | — |
| 2021-09-09 | $14.25 | $35.35 | 146,200 | — | — |
| 2021-09-08 | $14.17 | $35.15 | 166,200 | — | — |
| 2021-09-07 | $14.10 | $34.97 | 258,900 | — | — |
| 2021-09-03 | $14.30 | $35.47 | 130,400 | — | — |
| 2021-09-02 | $14.38 | $35.67 | 113,900 | — | — |
| 2021-09-01 | $14.24 | $35.32 | 152,600 | — | — |
| 2021-08-31 | $14.29 | $35.45 | 145,700 | — | — |
| 2021-08-30 | $14.30 | $35.47 | 154,000 | — | — |
| 2021-08-27 | $14.39 | $35.69 | 133,800 | — | — |
| 2021-08-26 | $14.19 | $35.20 | 197,100 | — | — |
| 2021-08-25 | $14.29 | $35.45 | 244,700 | — | — |
| 2021-08-24 | $14.06 | $34.87 | 212,000 | — | — |
| 2021-08-23 | $14.08 | $34.92 | 242,500 | — | — |
| 2021-08-20 | $14.15 | $35.10 | 119,000 | — | — |
| 2021-08-19 | $13.75 | $34.11 | 282,700 | — | — |
| 2021-08-18 | $14.12 | $35.02 | 174,700 | — | — |
| 2021-08-17 | $14.26 | $35.37 | 157,000 | — | — |
| 2021-08-16 | $14.38 | $35.67 | 186,200 | — | — |
| 2021-08-13 | $14.35 | $35.59 | 121,500 | — | — |
| 2021-08-12 | $14.26 | $35.37 | 93,000 | — | — |
| 2021-08-11 | $14.26 | $35.37 | 127,700 | — | — |
| 2021-08-10 | $14.20 | $35.22 | 114,700 | — | — |
| 2021-08-09 | $14.11 | $35.00 | 143,100 | — | — |
| 2021-08-06 | $14.18 | $35.17 | 126,800 | — | — |
| 2021-08-05 | $14.11 | $35.00 | 166,800 | — | — |
| 2021-08-04 | $14.02 | $34.78 | 179,900 | — | — |
| 2021-08-03 | $14.07 | $34.90 | 221,600 | — | — |
| 2021-08-02 | $14.04 | $34.83 | 187,200 | — | — |
| 2021-07-30 | $14.27 | $35.40 | 148,100 | — | — |
| 2021-07-29 | $14.22 | $35.27 | 153,300 | — | — |
| 2021-07-28 | $14.18 | $35.17 | 113,900 | — | — |
| 2021-07-27 | $14.17 | $35.15 | 108,100 | — | — |
| 2021-07-26 | $14.24 | $35.32 | 187,100 | — | — |
| 2021-07-23 | $14.06 | $34.87 | 196,600 | — | — |
| 2021-07-22 | $14.01 | $34.75 | 135,400 | — | — |
| 2021-07-21 | $14.03 | $34.80 | 91,100 | — | — |
| 2021-07-20 | $13.93 | $34.55 | 136,100 | — | — |
| 2021-07-19 | $13.68 | $33.93 | 271,300 | — | — |
| 2021-07-16 | $14.02 | $34.78 | 185,700 | — | — |
| 2021-07-15 | $14.12 | $35.02 | 142,900 | — | — |
| 2021-07-14 | $14.10 | $34.97 | 161,700 | — | — |
| 2021-07-13 | $14.19 | $35.20 | 190,700 | — | — |
| 2021-07-12 | $14.24 | $35.32 | 301,300 | — | — |
| 2021-07-09 | $14.02 | $34.78 | 211,700 | — | — |
| 2021-07-08 | $13.77 | $34.16 | 205,800 | — | — |
| 2021-07-07 | $13.93 | $34.55 | 193,200 | — | — |
| 2021-07-06 | $14.11 | $35.00 | 191,700 | — | — |
| 2021-07-02 | $14.12 | $35.02 | 212,000 | — | — |
| 2021-07-01 | $13.98 | $34.68 | 176,900 | — | — |
| 2021-06-30 | $13.82 | $34.28 | 264,500 | — | — |
| 2021-06-29 | $13.77 | $34.16 | 278,100 | — | — |
| 2021-06-28 | $13.96 | $34.63 | 256,200 | — | — |
| 2021-06-25 | $13.79 | $34.21 | 247,700 | — | — |
| 2021-06-24 | $14.00 | $34.73 | 175,200 | — | — |
| 2021-06-23 | $13.93 | $34.55 | 174,200 | — | — |
| 2021-06-22 | $13.92 | $34.53 | 273,500 | — | — |
| 2021-06-21 | $14.00 | $34.73 | 451,900 | — | — |
| 2021-06-18 | $13.74 | $34.08 | 682,600 | — | — |
| 2021-06-17 | $13.95 | $34.60 | 457,000 | — | — |
| 2021-06-16 | $14.15 | $35.10 | 620,700 | — | — |
| 2021-06-15 | $14.11 | $35.00 | 615,700 | — | — |
| 2021-06-14 | $14.79 | $35.94 | 555,400 | — | — |
| 2021-06-11 | $14.85 | $36.09 | 389,500 | — | — |
| 2021-06-10 | $14.80 | $35.97 | 464,800 | — | — |
| 2021-06-09 | $14.93 | $36.28 | 328,400 | — | — |
| 2021-06-08 | $14.97 | $36.38 | 282,200 | — | — |
| 2021-06-07 | $14.95 | $36.33 | 262,100 | — | — |
| 2021-06-04 | $14.83 | $36.04 | 249,700 | — | — |
| 2021-06-03 | $14.82 | $36.01 | 192,900 | — | — |
| 2021-06-02 | $14.84 | $36.06 | 229,700 | — | — |
| 2021-06-01 | $14.87 | $36.14 | 238,700 | — | — |
| 2021-05-28 | $14.84 | $36.06 | 173,900 | — | — |
| 2021-05-27 | $14.70 | $35.72 | 275,700 | — | — |
| 2021-05-26 | $14.65 | $35.60 | 183,100 | — | — |
| 2021-05-25 | $14.49 | $35.21 | 223,800 | — | — |
| 2021-05-24 | $14.69 | $35.70 | 184,300 | — | — |
| 2021-05-21 | $14.64 | $35.58 | 184,800 | — | — |
| 2021-05-20 | $14.63 | $35.55 | 124,100 | — | — |
| 2021-05-19 | $14.57 | $35.41 | 194,800 | — | — |
| 2021-05-18 | $14.50 | $35.24 | 183,000 | — | — |
| 2021-05-17 | $14.46 | $35.14 | 252,800 | — | — |
| 2021-05-14 | $14.32 | $34.80 | 236,800 | — | — |
| 2021-05-13 | $14.09 | $34.24 | 168,500 | — | — |
| 2021-05-12 | $13.75 | $33.41 | 374,700 | — | — |
| 2021-05-11 | $14.31 | $34.77 | 285,100 | — | — |
| 2021-05-10 | $14.49 | $35.21 | 335,400 | — | — |
| 2021-05-07 | $14.47 | $35.16 | 575,600 | — | — |
| 2021-05-06 | $14.70 | $35.72 | 237,200 | — | — |
| 2021-05-05 | $14.48 | $35.19 | 328,300 | — | — |
| 2021-05-04 | $14.40 | $34.99 | 368,400 | — | — |
| 2021-05-03 | $14.61 | $35.50 | 206,600 | — | — |
| 2021-04-30 | $14.62 | $35.53 | 171,600 | — | — |
| 2021-04-29 | $14.69 | $35.70 | 202,600 | — | — |
| 2021-04-28 | $14.67 | $35.65 | 166,700 | — | — |
| 2021-04-27 | $14.71 | $35.75 | 237,600 | — | — |
| 2021-04-26 | $14.69 | $35.70 | 204,300 | — | — |
| 2021-04-23 | $14.62 | $35.53 | 130,300 | — | — |
| 2021-04-22 | $14.51 | $35.26 | 154,800 | — | — |
| 2021-04-21 | $14.51 | $35.26 | 135,700 | — | — |
| 2021-04-20 | $14.50 | $35.24 | 246,900 | — | — |
| 2021-04-19 | $14.65 | $35.60 | 309,300 | — | — |
| 2021-04-16 | $14.60 | $35.48 | 203,100 | — | — |
| 2021-04-15 | $14.58 | $35.43 | 233,300 | — | — |
| 2021-04-14 | $14.37 | $34.92 | 178,200 | — | — |
| 2021-04-13 | $14.44 | $35.09 | 173,200 | — | — |
| 2021-04-12 | $14.55 | $35.36 | 347,700 | — | — |
| 2021-04-09 | $14.56 | $35.38 | 158,400 | — | — |
| 2021-04-08 | $14.51 | $35.26 | 186,900 | — | — |
| 2021-04-07 | $14.43 | $35.07 | 339,500 | — | — |
| 2021-04-06 | $14.39 | $34.97 | 272,500 | — | — |
| 2021-04-05 | $14.17 | $34.43 | 351,800 | — | — |
| 2021-04-01 | $14.06 | $34.17 | 206,500 | — | — |
| 2021-03-31 | $13.83 | $33.61 | 327,000 | — | — |
| 2021-03-30 | $14.02 | $34.07 | 157,600 | — | — |
| 2021-03-29 | $13.87 | $33.71 | 238,600 | — | — |
| 2021-03-26 | $13.93 | $33.85 | 164,100 | — | — |
| 2021-03-25 | $13.83 | $33.61 | 327,000 | — | — |
| 2021-03-24 | $13.68 | $33.24 | 339,700 | — | — |
| 2021-03-23 | $13.91 | $33.80 | 273,000 | — | — |
| 2021-03-22 | $14.09 | $34.24 | 269,000 | — | — |
| 2021-03-19 | $14.24 | $34.60 | 693,800 | — | — |
| 2021-03-18 | $13.88 | $33.73 | 484,400 | — | — |
| 2021-03-17 | $14.43 | $35.07 | 433,600 | — | — |
| 2021-03-16 | $14.37 | $34.92 | 776,700 | — | — |
| 2021-03-15 | $14.89 | $35.46 | 1,456,300 | — | — |
| 2021-03-12 | $14.40 | $34.29 | 545,900 | — | — |
| 2021-03-11 | $13.93 | $33.17 | 301,500 | — | — |
| 2021-03-10 | $14.08 | $33.53 | 342,100 | — | — |
| 2021-03-09 | $13.80 | $32.86 | 319,600 | — | — |
| 2021-03-08 | $13.80 | $32.86 | 466,500 | — | — |
| 2021-03-05 | $13.35 | $31.79 | 402,200 | — | — |
| 2021-03-04 | $13.45 | $32.03 | 530,600 | — | — |
| 2021-03-03 | $13.88 | $33.05 | 608,800 | — | — |
| 2021-03-02 | $13.60 | $32.38 | 710,300 | — | — |
| 2021-03-01 | $13.12 | $31.24 | 430,300 | — | — |
| 2021-02-26 | $12.91 | $30.74 | 500,600 | — | — |
| 2021-02-25 | $12.50 | $29.76 | 253,000 | — | — |
| 2021-02-24 | $12.62 | $30.05 | 257,800 | — | — |
| 2021-02-23 | $12.47 | $29.69 | 237,900 | — | — |
| 2021-02-22 | $12.45 | $29.65 | 198,200 | — | — |
| 2021-02-19 | $12.33 | $29.36 | 163,900 | — | — |
| 2021-02-18 | $12.45 | $29.65 | 187,000 | — | — |
| 2021-02-17 | $12.42 | $29.57 | 201,700 | — | — |
| 2021-02-16 | $12.46 | $29.67 | 222,600 | — | — |
| 2021-02-12 | $12.29 | $29.26 | 202,000 | — | — |
| 2021-02-11 | $12.28 | $29.24 | 279,900 | — | — |
| 2021-02-10 | $12.26 | $29.19 | 228,300 | — | — |
| 2021-02-09 | $11.95 | $28.45 | 257,500 | — | — |
| 2021-02-08 | $12.06 | $28.72 | 233,600 | — | — |
| 2021-02-05 | $12.07 | $28.74 | 186,500 | — | — |
| 2021-02-04 | $11.99 | $28.55 | 169,700 | — | — |
| 2021-02-03 | $11.90 | $28.34 | 134,200 | — | — |
| 2021-02-02 | $11.86 | $28.24 | 178,800 | — | — |
| 2021-02-01 | $11.70 | $27.86 | 228,100 | — | — |
| 2021-01-29 | $11.39 | $27.12 | 330,900 | — | — |
| 2021-01-28 | $11.55 | $27.50 | 332,400 | — | — |
| 2021-01-27 | $11.75 | $27.98 | 210,100 | — | — |
| 2021-01-26 | $11.96 | $28.48 | 192,500 | — | — |
| 2021-01-25 | $11.86 | $28.24 | 291,400 | — | — |
| 2021-01-22 | $11.89 | $28.31 | 127,300 | — | — |
| 2021-01-21 | $11.98 | $28.53 | 181,100 | — | — |
| 2021-01-20 | $11.96 | $28.48 | 130,300 | — | — |
| 2021-01-19 | $11.87 | $28.26 | 275,600 | — | — |
| 2021-01-15 | $11.96 | $28.48 | 221,600 | — | — |
| 2021-01-14 | $11.92 | $28.38 | 262,700 | — | — |
| 2021-01-13 | $11.70 | $27.86 | 298,200 | — | — |
| 2021-01-12 | $11.51 | $27.41 | 247,300 | — | — |
| 2021-01-11 | $11.32 | $26.95 | 211,900 | — | — |
| 2021-01-08 | $11.60 | $27.62 | 180,500 | — | — |
| 2021-01-07 | $11.49 | $27.36 | 194,400 | — | — |
| 2021-01-06 | $11.37 | $27.07 | 203,500 | — | — |
| 2021-01-05 | $11.24 | $26.76 | 220,100 | — | — |
| 2021-01-04 | $11.13 | $26.50 | 256,200 | — | — |