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
- 2007-12-13 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 | $10.90 | $28.32 | 241,900 | — | — |
| 2021-12-30 | $10.69 | $27.78 | 225,400 | — | — |
| 2021-12-29 | $10.66 | $27.70 | 285,400 | — | — |
| 2021-12-28 | $10.94 | $28.43 | 151,400 | — | — |
| 2021-12-27 | $10.92 | $28.37 | 234,700 | — | — |
| 2021-12-23 | $11.40 | $29.62 | 278,200 | — | — |
| 2021-12-22 | $11.41 | $29.65 | 194,600 | — | — |
| 2021-12-21 | $11.23 | $29.18 | 286,000 | — | — |
| 2021-12-20 | $11.18 | $29.05 | 209,300 | — | — |
| 2021-12-17 | $11.13 | $28.92 | 259,000 | — | — |
| 2021-12-16 | $11.13 | $28.92 | 237,200 | — | — |
| 2021-12-15 | $11.22 | $29.15 | 251,700 | — | — |
| 2021-12-14 | $11.11 | $28.87 | 242,200 | — | — |
| 2021-12-13 | $11.40 | $29.62 | 283,600 | — | — |
| 2021-12-10 | $11.91 | $30.95 | 215,800 | — | — |
| 2021-12-09 | $11.73 | $30.48 | 268,800 | — | — |
| 2021-12-08 | $11.77 | $30.58 | 266,500 | — | — |
| 2021-12-07 | $11.26 | $29.26 | 415,600 | — | — |
| 2021-12-06 | $10.74 | $27.91 | 578,700 | — | — |
| 2021-12-03 | $10.22 | $26.55 | 304,900 | — | — |
| 2021-12-02 | $10.63 | $27.62 | 382,400 | — | — |
| 2021-12-01 | $10.43 | $27.10 | 492,500 | — | — |
| 2021-11-30 | $11.23 | $29.18 | 811,400 | — | — |
| 2021-11-29 | $11.48 | $29.83 | 266,000 | — | — |
| 2021-11-26 | $11.66 | $30.30 | 385,400 | — | — |
| 2021-11-24 | $12.13 | $31.52 | 233,600 | — | — |
| 2021-11-23 | $11.76 | $30.56 | 283,500 | — | — |
| 2021-11-22 | $12.15 | $31.57 | 278,800 | — | — |
| 2021-11-19 | $12.06 | $31.34 | 350,500 | — | — |
| 2021-11-18 | $11.97 | $31.10 | 358,600 | — | — |
| 2021-11-17 | $12.37 | $32.14 | 430,500 | — | — |
| 2021-11-16 | $12.99 | $33.75 | 263,800 | — | — |
| 2021-11-15 | $13.41 | $34.84 | 270,700 | — | — |
| 2021-11-12 | $14.01 | $36.40 | 208,100 | — | — |
| 2021-11-11 | $13.94 | $36.22 | 218,200 | — | — |
| 2021-11-10 | $13.54 | $35.18 | 156,300 | — | — |
| 2021-11-09 | $13.91 | $36.14 | 161,900 | — | — |
| 2021-11-08 | $13.75 | $35.73 | 167,000 | — | — |
| 2021-11-05 | $14.03 | $36.45 | 217,900 | — | — |
| 2021-11-04 | $14.07 | $36.56 | 385,700 | — | — |
| 2021-11-03 | $14.34 | $37.26 | 210,300 | — | — |
| 2021-11-02 | $13.94 | $36.22 | 231,100 | — | — |
| 2021-11-01 | $14.36 | $37.31 | 185,700 | — | — |
| 2021-10-29 | $13.88 | $36.06 | 282,500 | — | — |
| 2021-10-28 | $14.10 | $36.64 | 205,900 | — | — |
| 2021-10-27 | $13.63 | $35.41 | 171,800 | — | — |
| 2021-10-26 | $14.09 | $36.61 | 274,800 | — | — |
| 2021-10-25 | $14.28 | $37.10 | 261,500 | — | — |
| 2021-10-22 | $13.63 | $35.41 | 226,800 | — | — |
| 2021-10-21 | $13.66 | $35.49 | 249,200 | — | — |
| 2021-10-20 | $14.26 | $37.05 | 247,600 | — | — |
| 2021-10-19 | $14.37 | $37.34 | 346,800 | — | — |
| 2021-10-18 | $14.24 | $37.00 | 340,000 | — | — |
| 2021-10-15 | $13.37 | $34.74 | 234,300 | — | — |
| 2021-10-14 | $13.29 | $34.53 | 237,100 | — | — |
| 2021-10-13 | $13.53 | $35.15 | 162,000 | — | — |
| 2021-10-12 | $13.78 | $35.80 | 213,900 | — | — |
| 2021-10-11 | $14.08 | $36.58 | 168,000 | — | — |
| 2021-10-08 | $13.81 | $35.88 | 174,500 | — | — |
| 2021-10-07 | $14.11 | $36.66 | 374,500 | — | — |
| 2021-10-06 | $13.87 | $36.04 | 347,200 | — | — |
| 2021-10-05 | $14.23 | $36.97 | 297,300 | — | — |
| 2021-10-04 | $14.24 | $37.00 | 549,900 | — | — |
| 2021-10-01 | $14.85 | $38.58 | 660,800 | — | — |
| 2021-09-30 | $14.53 | $37.75 | 461,500 | — | — |
| 2021-09-29 | $13.85 | $35.99 | 216,500 | — | — |
| 2021-09-28 | $13.97 | $36.30 | 419,600 | — | — |
| 2021-09-27 | $13.87 | $36.04 | 646,500 | — | — |
| 2021-09-24 | $12.79 | $33.23 | 539,000 | — | — |
| 2021-09-23 | $12.16 | $31.60 | 159,300 | — | — |
| 2021-09-22 | $12.18 | $31.65 | 297,900 | — | — |
| 2021-09-21 | $11.66 | $30.30 | 231,000 | — | — |
| 2021-09-20 | $11.39 | $29.59 | 447,900 | — | — |
| 2021-09-17 | $12.03 | $31.26 | 457,600 | — | — |
| 2021-09-16 | $12.06 | $31.34 | 299,300 | — | — |
| 2021-09-15 | $12.44 | $32.32 | 220,600 | — | — |
| 2021-09-14 | $12.25 | $31.83 | 194,000 | — | — |
| 2021-09-13 | $12.35 | $32.09 | 298,000 | — | — |
| 2021-09-10 | $12.16 | $31.60 | 223,900 | — | — |
| 2021-09-09 | $12.34 | $32.06 | 339,000 | — | — |
| 2021-09-08 | $12.27 | $31.88 | 218,200 | — | — |
| 2021-09-07 | $12.72 | $33.05 | 388,400 | — | — |
| 2021-09-03 | $12.51 | $32.50 | 255,200 | — | — |
| 2021-09-02 | $12.33 | $32.04 | 343,900 | — | — |
| 2021-09-01 | $12.00 | $31.18 | 467,300 | — | — |
| 2021-08-31 | $11.45 | $29.75 | 245,200 | — | — |
| 2021-08-30 | $11.23 | $29.18 | 283,600 | — | — |
| 2021-08-27 | $11.36 | $29.52 | 399,200 | — | — |
| 2021-08-26 | $11.21 | $29.13 | 281,400 | — | — |
| 2021-08-25 | $11.21 | $29.13 | 255,700 | — | — |
| 2021-08-24 | $11.15 | $28.97 | 265,800 | — | — |
| 2021-08-23 | $11.14 | $28.94 | 444,400 | — | — |
| 2021-08-20 | $10.65 | $27.67 | 447,100 | — | — |
| 2021-08-19 | $10.85 | $28.19 | 361,700 | — | — |
| 2021-08-18 | $11.15 | $28.97 | 280,100 | — | — |
| 2021-08-17 | $11.25 | $29.23 | 222,300 | — | — |
| 2021-08-16 | $11.08 | $28.79 | 235,400 | — | — |
| 2021-08-13 | $11.19 | $29.07 | 226,300 | — | — |
| 2021-08-12 | $11.38 | $29.57 | 195,300 | — | — |
| 2021-08-11 | $11.80 | $30.66 | 210,800 | — | — |
| 2021-08-10 | $11.47 | $29.80 | 308,300 | — | — |
| 2021-08-09 | $11.08 | $28.79 | 408,000 | — | — |
| 2021-08-06 | $11.44 | $29.72 | 406,800 | — | — |
| 2021-08-05 | $11.14 | $28.94 | 829,200 | — | — |
| 2021-08-04 | $11.75 | $30.53 | 360,300 | — | — |
| 2021-08-03 | $12.40 | $32.22 | 168,000 | — | — |
| 2021-08-02 | $12.37 | $32.14 | 224,800 | — | — |
| 2021-07-30 | $12.65 | $32.87 | 220,400 | — | — |
| 2021-07-29 | $12.71 | $33.02 | 392,300 | — | — |
| 2021-07-28 | $12.21 | $31.72 | 175,900 | — | — |
| 2021-07-27 | $12.16 | $31.60 | 258,000 | — | — |
| 2021-07-26 | $12.47 | $32.40 | 271,500 | — | — |
| 2021-07-23 | $12.39 | $32.19 | 292,900 | — | — |
| 2021-07-22 | $12.28 | $31.91 | 549,400 | — | — |
| 2021-07-21 | $12.67 | $32.92 | 270,100 | — | — |
| 2021-07-20 | $11.94 | $31.02 | 479,000 | — | — |
| 2021-07-19 | $11.95 | $31.05 | 508,000 | — | — |
| 2021-07-16 | $12.22 | $31.75 | 468,300 | — | — |
| 2021-07-15 | $12.63 | $32.82 | 370,500 | — | — |
| 2021-07-14 | $12.86 | $33.41 | 386,700 | — | — |
| 2021-07-13 | $12.95 | $33.65 | 416,100 | — | — |
| 2021-07-12 | $13.55 | $35.21 | 191,200 | — | — |
| 2021-07-09 | $13.79 | $35.83 | 244,900 | — | — |
| 2021-07-08 | $13.54 | $35.18 | 320,200 | — | — |
| 2021-07-07 | $13.80 | $35.86 | 539,000 | — | — |
| 2021-07-06 | $14.21 | $36.92 | 495,400 | — | — |
| 2021-07-02 | $13.93 | $36.19 | 595,900 | — | — |
| 2021-07-01 | $13.49 | $35.05 | 1,204,300 | — | — |
| 2021-06-30 | $14.42 | $37.47 | 420,100 | — | — |
| 2021-06-29 | $14.09 | $36.61 | 359,800 | — | — |
| 2021-06-28 | $14.49 | $37.65 | 646,600 | — | — |
| 2021-06-25 | $15.70 | $40.79 | 3,307,200 | — | — |
| 2021-06-24 | $15.29 | $39.73 | 507,400 | — | — |
| 2021-06-23 | $15.03 | $39.05 | 557,800 | — | — |
| 2021-06-22 | $14.38 | $37.36 | 557,600 | — | — |
| 2021-06-21 | $14.43 | $37.49 | 417,200 | — | — |
| 2021-06-18 | $14.19 | $36.87 | 501,900 | — | — |
| 2021-06-17 | $14.36 | $37.31 | 430,100 | — | — |
| 2021-06-16 | $14.98 | $38.92 | 262,200 | — | — |
| 2021-06-15 | $14.84 | $38.56 | 390,500 | — | — |
| 2021-06-14 | $15.12 | $39.29 | 300,200 | — | — |
| 2021-06-11 | $15.55 | $40.40 | 310,800 | — | — |
| 2021-06-10 | $15.65 | $40.66 | 324,400 | — | — |
| 2021-06-09 | $15.45 | $40.14 | 299,800 | — | — |
| 2021-06-08 | $15.68 | $40.74 | 431,400 | — | — |
| 2021-06-07 | $15.59 | $40.51 | 572,600 | — | — |
| 2021-06-04 | $15.03 | $39.05 | 324,800 | — | — |
| 2021-06-03 | $15.13 | $39.31 | 297,500 | — | — |
| 2021-06-02 | $15.34 | $39.86 | 465,900 | — | — |
| 2021-06-01 | $15.31 | $39.78 | 310,700 | — | — |
| 2021-05-28 | $15.03 | $39.05 | 216,300 | — | — |
| 2021-05-27 | $14.76 | $38.35 | 358,900 | — | — |
| 2021-05-26 | $15.21 | $39.52 | 301,600 | — | — |
| 2021-05-25 | $15.09 | $39.21 | 386,700 | — | — |
| 2021-05-24 | $15.31 | $39.78 | 339,300 | — | — |
| 2021-05-21 | $15.71 | $40.82 | 553,000 | — | — |
| 2021-05-20 | $15.06 | $39.13 | 314,000 | — | — |
| 2021-05-19 | $14.70 | $38.19 | 246,800 | — | — |
| 2021-05-18 | $14.67 | $38.12 | 317,500 | — | — |
| 2021-05-17 | $14.35 | $37.29 | 400,100 | — | — |
| 2021-05-14 | $14.31 | $37.18 | 679,000 | — | — |
| 2021-05-13 | $14.09 | $36.61 | 612,800 | — | — |
| 2021-05-12 | $13.71 | $35.62 | 378,200 | — | — |
| 2021-05-11 | $13.87 | $36.04 | 351,000 | — | — |
| 2021-05-10 | $14.38 | $37.36 | 636,900 | — | — |
| 2021-05-07 | $14.38 | $37.36 | 786,000 | — | — |
| 2021-05-06 | $14.07 | $36.56 | 427,900 | — | — |
| 2021-05-05 | $13.90 | $36.12 | 447,900 | — | — |
| 2021-05-04 | $13.78 | $35.80 | 388,600 | — | — |
| 2021-05-03 | $14.04 | $36.48 | 389,500 | — | — |
| 2021-04-30 | $13.41 | $34.84 | 246,500 | — | — |
| 2021-04-29 | $13.78 | $35.80 | 309,900 | — | — |
| 2021-04-28 | $14.03 | $36.45 | 307,900 | — | — |
| 2021-04-27 | $13.49 | $35.05 | 194,400 | — | — |
| 2021-04-26 | $13.42 | $34.87 | 230,300 | — | — |
| 2021-04-23 | $13.31 | $34.58 | 200,600 | — | — |
| 2021-04-22 | $13.30 | $34.56 | 212,500 | — | — |
| 2021-04-21 | $13.51 | $35.10 | 264,200 | — | — |
| 2021-04-20 | $13.13 | $34.12 | 326,500 | — | — |
| 2021-04-19 | $13.26 | $34.45 | 301,900 | — | — |
| 2021-04-16 | $12.69 | $32.97 | 279,600 | — | — |
| 2021-04-15 | $12.40 | $32.22 | 332,500 | — | — |
| 2021-04-14 | $12.50 | $32.48 | 422,400 | — | — |
| 2021-04-13 | $11.91 | $30.95 | 1,200,200 | — | — |
| 2021-04-12 | $12.30 | $31.96 | 807,100 | — | — |
| 2021-04-09 | $13.55 | $35.21 | 337,900 | — | — |
| 2021-04-08 | $14.03 | $36.45 | 442,700 | — | — |
| 2021-04-07 | $14.47 | $37.60 | 287,500 | — | — |
| 2021-04-06 | $14.26 | $37.05 | 268,400 | — | — |
| 2021-04-05 | $14.26 | $37.05 | 276,700 | — | — |
| 2021-04-01 | $14.24 | $37.00 | 255,900 | — | — |
| 2021-03-31 | $13.90 | $36.12 | 258,800 | — | — |
| 2021-03-30 | $13.91 | $36.14 | 262,100 | — | — |
| 2021-03-29 | $14.11 | $36.66 | 661,300 | — | — |
| 2021-03-26 | $14.93 | $38.79 | 936,500 | — | — |
| 2021-03-25 | $14.40 | $37.42 | 333,900 | — | — |
| 2021-03-24 | $14.12 | $36.69 | 440,900 | — | — |
| 2021-03-23 | $13.97 | $36.30 | 555,700 | — | — |
| 2021-03-22 | $14.94 | $38.82 | 335,500 | — | — |
| 2021-03-19 | $15.14 | $39.34 | 410,600 | — | — |
| 2021-03-18 | $14.88 | $38.66 | 591,400 | — | — |
| 2021-03-17 | $15.34 | $39.86 | 657,000 | — | — |
| 2021-03-16 | $14.62 | $37.99 | 510,300 | — | — |
| 2021-03-15 | $14.93 | $38.79 | 525,500 | — | — |
| 2021-03-12 | $14.50 | $37.68 | 400,800 | — | — |
| 2021-03-11 | $14.46 | $37.57 | 685,600 | — | — |
| 2021-03-10 | $15.06 | $39.13 | 1,058,600 | — | — |
| 2021-03-09 | $13.28 | $34.51 | 382,400 | — | — |
| 2021-03-08 | $13.57 | $35.26 | 447,400 | — | — |
| 2021-03-05 | $13.40 | $34.82 | 529,100 | — | — |
| 2021-03-04 | $13.09 | $34.01 | 604,600 | — | — |
| 2021-03-03 | $13.60 | $35.34 | 791,400 | — | — |
| 2021-03-02 | $13.22 | $34.35 | 376,700 | — | — |
| 2021-03-01 | $12.88 | $33.47 | 389,000 | — | — |
| 2021-02-26 | $12.59 | $32.71 | 691,700 | — | — |
| 2021-02-25 | $13.47 | $35.00 | 685,200 | — | — |
| 2021-02-24 | $13.34 | $34.66 | 461,500 | — | — |
| 2021-02-23 | $13.00 | $33.78 | 617,000 | — | — |
| 2021-02-22 | $13.64 | $35.44 | 633,800 | — | — |
| 2021-02-19 | $13.80 | $35.86 | 591,200 | — | — |
| 2021-02-18 | $13.51 | $35.10 | 1,010,500 | — | — |
| 2021-02-17 | $13.70 | $35.60 | 684,400 | — | — |
| 2021-02-16 | $14.27 | $37.08 | 1,580,700 | — | — |
| 2021-02-12 | $13.16 | $34.19 | 932,500 | — | — |
| 2021-02-11 | $12.24 | $31.80 | 685,300 | — | — |
| 2021-02-10 | $12.14 | $31.54 | 959,100 | — | — |
| 2021-02-09 | $11.38 | $29.57 | 653,100 | — | — |
| 2021-02-08 | $11.22 | $29.15 | 628,000 | — | — |
| 2021-02-05 | $11.09 | $28.81 | 583,400 | — | — |
| 2021-02-04 | $10.56 | $27.44 | 475,300 | — | — |
| 2021-02-03 | $10.74 | $27.91 | 663,200 | — | — |
| 2021-02-02 | $10.25 | $26.63 | 395,900 | — | — |
| 2021-02-01 | $10.30 | $26.76 | 315,400 | — | — |
| 2021-01-29 | $10.25 | $26.63 | 689,100 | — | — |
| 2021-01-28 | $10.34 | $26.87 | 543,600 | — | — |
| 2021-01-27 | $10.67 | $27.72 | 449,500 | — | — |
| 2021-01-26 | $10.55 | $27.41 | 431,700 | — | — |
| 2021-01-25 | $10.75 | $27.93 | 911,700 | — | — |
| 2021-01-22 | $11.06 | $28.74 | 387,900 | — | — |
| 2021-01-21 | $11.13 | $28.92 | 282,100 | — | — |
| 2021-01-20 | $11.29 | $29.33 | 634,900 | — | — |
| 2021-01-19 | $11.52 | $29.93 | 747,900 | — | — |
| 2021-01-15 | $11.83 | $30.74 | 327,000 | — | — |
| 2021-01-14 | $12.21 | $31.72 | 394,900 | — | — |
| 2021-01-13 | $11.93 | $31.00 | 309,300 | — | — |
| 2021-01-12 | $11.93 | $31.00 | 537,400 | — | — |
| 2021-01-11 | $11.48 | $29.83 | 697,800 | — | — |
| 2021-01-08 | $12.09 | $31.41 | 487,700 | — | — |
| 2021-01-07 | $11.84 | $30.76 | 407,700 | — | — |
| 2021-01-06 | $11.21 | $29.13 | 416,800 | — | — |
| 2021-01-05 | $11.30 | $29.36 | 323,600 | — | — |
| 2021-01-04 | $11.46 | $29.78 | 398,900 | — | — |