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
- 2000-09-19 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 | $11.70 | $21.94 | 2,386,500 | — | — |
| 2021-12-30 | $11.64 | $21.83 | 3,118,400 | — | — |
| 2021-12-29 | $11.70 | $21.94 | 3,178,000 | — | — |
| 2021-12-28 | $11.69 | $21.92 | 3,501,100 | — | — |
| 2021-12-27 | $11.81 | $22.14 | 4,555,200 | — | — |
| 2021-12-23 | $11.58 | $21.71 | 3,461,200 | — | — |
| 2021-12-22 | $11.63 | $21.81 | 5,252,500 | — | — |
| 2021-12-21 | $11.42 | $21.41 | 6,288,600 | — | — |
| 2021-12-20 | $10.93 | $20.49 | 6,589,900 | — | — |
| 2021-12-17 | $11.07 | $20.76 | 6,707,600 | — | — |
| 2021-12-16 | $11.01 | $20.64 | 10,559,600 | — | — |
| 2021-12-15 | $11.47 | $21.51 | 7,641,800 | — | — |
| 2021-12-14 | $11.08 | $20.78 | 6,213,700 | — | — |
| 2021-12-13 | $11.01 | $20.64 | 5,435,000 | — | — |
| 2021-12-10 | $11.33 | $21.24 | 5,936,300 | — | — |
| 2021-12-09 | $11.33 | $21.24 | 7,274,800 | — | — |
| 2021-12-08 | $11.69 | $21.92 | 13,022,300 | — | — |
| 2021-12-07 | $12.54 | $23.51 | 10,105,000 | — | — |
| 2021-12-06 | $12.04 | $22.58 | 6,092,300 | — | — |
| 2021-12-03 | $12.08 | $22.65 | 6,934,500 | — | — |
| 2021-12-02 | $12.15 | $22.78 | 6,566,300 | — | — |
| 2021-12-01 | $12.23 | $22.93 | 18,627,300 | — | — |
| 2021-11-30 | $11.63 | $21.81 | 8,195,400 | — | — |
| 2021-11-29 | $11.43 | $21.43 | 6,667,200 | — | — |
| 2021-11-26 | $11.13 | $20.87 | 5,015,200 | — | — |
| 2021-11-24 | $11.41 | $21.39 | 5,551,300 | — | — |
| 2021-11-23 | $11.32 | $21.23 | 8,035,100 | — | — |
| 2021-11-22 | $11.59 | $21.73 | 7,926,700 | — | — |
| 2021-11-19 | $11.68 | $21.90 | 5,555,100 | — | — |
| 2021-11-18 | $11.48 | $21.53 | 6,984,500 | — | — |
| 2021-11-17 | $11.30 | $21.19 | 3,497,300 | — | — |
| 2021-11-16 | $11.32 | $21.23 | 5,241,500 | — | — |
| 2021-11-15 | $11.38 | $21.34 | 4,671,700 | — | — |
| 2021-11-12 | $11.30 | $21.19 | 4,910,700 | — | — |
| 2021-11-11 | $11.40 | $21.38 | 7,898,900 | — | — |
| 2021-11-10 | $11.09 | $20.79 | 9,384,500 | — | — |
| 2021-11-09 | $11.23 | $21.06 | 8,687,600 | — | — |
| 2021-11-08 | $11.18 | $20.96 | 13,223,300 | — | — |
| 2021-11-05 | $10.79 | $20.23 | 6,336,500 | — | — |
| 2021-11-04 | $10.76 | $20.18 | 7,157,600 | — | — |
| 2021-11-03 | $10.68 | $20.03 | 5,574,800 | — | — |
| 2021-11-02 | $10.64 | $19.95 | 12,066,000 | — | — |
| 2021-11-01 | $10.35 | $19.41 | 10,290,500 | — | — |
| 2021-10-29 | $10.27 | $19.26 | 13,055,800 | — | — |
| 2021-10-28 | $10.59 | $19.86 | 14,752,600 | — | — |
| 2021-10-27 | $10.86 | $20.36 | 15,686,800 | — | — |
| 2021-10-26 | $10.69 | $20.04 | 14,691,400 | — | — |
| 2021-10-25 | $10.48 | $19.65 | 8,176,100 | — | — |
| 2021-10-22 | $10.25 | $19.22 | 6,085,800 | — | — |
| 2021-10-21 | $10.37 | $19.44 | 5,442,400 | — | — |
| 2021-10-20 | $10.42 | $19.54 | 5,781,000 | — | — |
| 2021-10-19 | $10.62 | $19.91 | 7,444,300 | — | — |
| 2021-10-18 | $10.38 | $19.46 | 6,549,700 | — | — |
| 2021-10-15 | $10.39 | $19.48 | 7,171,800 | — | — |
| 2021-10-14 | $10.24 | $19.20 | 7,041,900 | — | — |
| 2021-10-13 | $10.16 | $19.05 | 5,901,800 | — | — |
| 2021-10-12 | $10.34 | $19.39 | 11,540,800 | — | — |
| 2021-10-11 | $10.61 | $19.89 | 5,837,600 | — | — |
| 2021-10-08 | $10.75 | $20.16 | 6,292,900 | — | — |
| 2021-10-07 | $10.96 | $20.55 | 9,490,700 | — | — |
| 2021-10-06 | $10.53 | $19.74 | 13,126,400 | — | — |
| 2021-10-05 | $10.89 | $20.42 | 7,550,500 | — | — |
| 2021-10-04 | $10.69 | $20.04 | 9,551,300 | — | — |
| 2021-10-01 | $11.30 | $21.19 | 5,931,900 | — | — |
| 2021-09-30 | $11.43 | $21.43 | 5,227,100 | — | — |
| 2021-09-29 | $11.32 | $21.23 | 5,837,600 | — | — |
| 2021-09-28 | $11.53 | $21.62 | 6,421,800 | — | — |
| 2021-09-27 | $11.90 | $22.31 | 2,663,300 | — | — |
| 2021-09-24 | $11.99 | $22.48 | 4,363,400 | — | — |
| 2021-09-23 | $11.87 | $22.26 | 6,055,000 | — | — |
| 2021-09-22 | $11.74 | $22.01 | 5,075,900 | — | — |
| 2021-09-21 | $11.38 | $21.34 | 3,638,400 | — | — |
| 2021-09-20 | $11.42 | $21.41 | 7,591,500 | — | — |
| 2021-09-17 | $11.73 | $21.99 | 5,930,900 | — | — |
| 2021-09-16 | $12.03 | $22.56 | 4,971,300 | — | — |
| 2021-09-15 | $11.97 | $22.44 | 3,348,800 | — | — |
| 2021-09-14 | $11.96 | $22.43 | 5,143,100 | — | — |
| 2021-09-13 | $12.17 | $22.82 | 4,215,900 | — | — |
| 2021-09-10 | $12.22 | $22.91 | 5,047,600 | — | — |
| 2021-09-09 | $12.14 | $22.76 | 5,261,700 | — | — |
| 2021-09-08 | $11.84 | $22.20 | 7,684,700 | — | — |
| 2021-09-07 | $12.25 | $22.97 | 8,810,600 | — | — |
| 2021-09-03 | $12.50 | $23.44 | 13,023,400 | — | — |
| 2021-09-02 | $11.75 | $22.03 | 8,398,500 | — | — |
| 2021-09-01 | $11.85 | $22.22 | 13,070,900 | — | — |
| 2021-08-31 | $11.37 | $21.32 | 6,327,000 | — | — |
| 2021-08-30 | $11.35 | $21.28 | 4,287,100 | — | — |
| 2021-08-27 | $11.29 | $21.17 | 7,612,300 | — | — |
| 2021-08-26 | $11.11 | $20.83 | 8,721,400 | — | — |
| 2021-08-25 | $11.26 | $21.11 | 12,688,400 | — | — |
| 2021-08-24 | $10.68 | $20.03 | 9,962,900 | — | — |
| 2021-08-23 | $10.60 | $19.88 | 11,934,000 | — | — |
| 2021-08-20 | $10.37 | $19.44 | 11,507,800 | — | — |
| 2021-08-19 | $10.20 | $19.13 | 8,878,300 | — | — |
| 2021-08-18 | $10.23 | $19.18 | 8,368,500 | — | — |
| 2021-08-17 | $10.04 | $18.83 | 8,413,600 | — | — |
| 2021-08-16 | $10.33 | $19.37 | 2,600,900 | — | — |
| 2021-08-13 | $10.42 | $19.54 | 9,041,000 | — | — |
| 2021-08-12 | $10.93 | $20.49 | 3,325,500 | — | — |
| 2021-08-11 | $10.84 | $20.33 | 4,383,900 | — | — |
| 2021-08-10 | $10.83 | $20.31 | 7,899,900 | — | — |
| 2021-08-09 | $11.20 | $21.00 | 4,789,300 | — | — |
| 2021-08-06 | $11.33 | $21.24 | 7,493,600 | — | — |
| 2021-08-05 | $11.55 | $21.66 | 10,753,300 | — | — |
| 2021-08-04 | $10.95 | $20.53 | 6,782,000 | — | — |
| 2021-08-03 | $10.65 | $19.97 | 5,957,700 | — | — |
| 2021-08-02 | $10.29 | $19.29 | 8,646,700 | — | — |
| 2021-07-30 | $10.53 | $19.74 | 9,661,400 | — | — |
| 2021-07-29 | $10.19 | $19.11 | 17,667,400 | — | — |
| 2021-07-28 | $9.47 | $17.76 | 10,036,800 | — | — |
| 2021-07-27 | $9.23 | $17.31 | 10,283,000 | — | — |
| 2021-07-26 | $9.49 | $17.79 | 4,363,400 | — | — |
| 2021-07-23 | $9.43 | $17.68 | 4,096,100 | — | — |
| 2021-07-22 | $9.43 | $17.68 | 8,455,200 | — | — |
| 2021-07-21 | $9.16 | $17.18 | 9,659,500 | — | — |
| 2021-07-20 | $9.35 | $17.00 | 5,920,600 | — | — |
| 2021-07-19 | $9.27 | $16.85 | 5,413,600 | — | — |
| 2021-07-16 | $9.43 | $17.14 | 5,718,800 | — | — |
| 2021-07-15 | $9.47 | $17.22 | 13,967,400 | — | — |
| 2021-07-14 | $9.70 | $17.63 | 6,502,900 | — | — |
| 2021-07-13 | $9.82 | $17.85 | 8,055,300 | — | — |
| 2021-07-12 | $9.64 | $17.52 | 4,691,000 | — | — |
| 2021-07-09 | $9.53 | $17.32 | 5,631,000 | — | — |
| 2021-07-08 | $9.32 | $16.94 | 5,802,300 | — | — |
| 2021-07-07 | $9.41 | $17.11 | 4,380,700 | — | — |
| 2021-07-06 | $9.42 | $17.12 | 3,472,100 | — | — |
| 2021-07-02 | $9.40 | $17.09 | 3,209,400 | — | — |
| 2021-07-01 | $9.27 | $16.85 | 4,251,900 | — | — |
| 2021-06-30 | $9.45 | $17.18 | 2,846,700 | — | — |
| 2021-06-29 | $9.58 | $17.42 | 2,856,100 | — | — |
| 2021-06-28 | $9.50 | $17.27 | 3,747,700 | — | — |
| 2021-06-25 | $9.43 | $17.14 | 3,485,600 | — | — |
| 2021-06-24 | $9.54 | $17.34 | 4,025,800 | — | — |
| 2021-06-23 | $9.28 | $16.87 | 4,448,600 | — | — |
| 2021-06-22 | $9.15 | $16.63 | 4,821,000 | — | — |
| 2021-06-21 | $9.27 | $16.85 | 4,574,900 | — | — |
| 2021-06-18 | $9.16 | $16.65 | 14,930,000 | — | — |
| 2021-06-17 | $9.64 | $17.52 | 6,954,600 | — | — |
| 2021-06-16 | $9.40 | $17.09 | 3,918,300 | — | — |
| 2021-06-15 | $9.56 | $17.38 | 3,944,500 | — | — |
| 2021-06-14 | $9.52 | $17.31 | 3,757,800 | — | — |
| 2021-06-11 | $9.46 | $17.20 | 3,185,000 | — | — |
| 2021-06-10 | $9.49 | $17.25 | 7,024,800 | — | — |
| 2021-06-09 | $9.22 | $16.76 | 5,239,600 | — | — |
| 2021-06-08 | $9.33 | $16.96 | 7,004,000 | — | — |
| 2021-06-07 | $9.58 | $17.42 | 5,699,700 | — | — |
| 2021-06-04 | $9.79 | $17.80 | 4,680,600 | — | — |
| 2021-06-03 | $9.63 | $17.51 | 7,959,700 | — | — |
| 2021-06-02 | $9.47 | $17.22 | 4,400,800 | — | — |
| 2021-06-01 | $9.39 | $17.07 | 5,131,600 | — | — |
| 2021-05-28 | $9.41 | $17.11 | 3,991,600 | — | — |
| 2021-05-27 | $9.19 | $16.71 | 5,931,700 | — | — |
| 2021-05-26 | $9.10 | $16.54 | 3,920,700 | — | — |
| 2021-05-25 | $9.01 | $16.38 | 9,944,400 | — | — |
| 2021-05-24 | $8.73 | $15.87 | 10,121,900 | — | — |
| 2021-05-21 | $8.43 | $15.33 | 5,121,700 | — | — |
| 2021-05-20 | $8.50 | $15.45 | 9,207,600 | — | — |
| 2021-05-19 | $8.71 | $15.83 | 6,431,400 | — | — |
| 2021-05-18 | $8.61 | $15.65 | 9,497,000 | — | — |
| 2021-05-17 | $8.17 | $14.85 | 12,392,300 | — | — |
| 2021-05-14 | $8.57 | $15.58 | 5,463,800 | — | — |
| 2021-05-13 | $8.52 | $15.49 | 8,651,200 | — | — |
| 2021-05-12 | $8.30 | $15.09 | 11,333,400 | — | — |
| 2021-05-11 | $8.97 | $16.31 | 7,801,900 | — | — |
| 2021-05-10 | $9.24 | $16.80 | 5,815,600 | — | — |
| 2021-05-07 | $9.65 | $17.54 | 5,404,300 | — | — |
| 2021-05-06 | $9.32 | $16.94 | 4,429,400 | — | — |
| 2021-05-05 | $9.39 | $17.07 | 5,431,000 | — | — |
| 2021-05-04 | $9.76 | $17.74 | 7,273,500 | — | — |
| 2021-05-03 | $9.55 | $17.36 | 7,440,000 | — | — |
| 2021-04-30 | $9.92 | $18.03 | 3,968,600 | — | — |
| 2021-04-29 | $10.13 | $18.42 | 5,983,500 | — | — |
| 2021-04-28 | $10.52 | $19.12 | 6,516,100 | — | — |
| 2021-04-27 | $10.82 | $19.67 | 6,534,900 | — | — |
| 2021-04-26 | $11.19 | $20.34 | 8,391,100 | — | — |
| 2021-04-23 | $10.62 | $19.31 | 13,710,500 | — | — |
| 2021-04-22 | $9.70 | $17.63 | 6,491,200 | — | — |
| 2021-04-21 | $9.66 | $17.56 | 4,172,500 | — | — |
| 2021-04-20 | $9.46 | $17.20 | 6,078,700 | — | — |
| 2021-04-19 | $9.47 | $17.22 | 7,564,300 | — | — |
| 2021-04-16 | $9.48 | $17.23 | 6,095,300 | — | — |
| 2021-04-15 | $9.26 | $16.83 | 6,679,600 | — | — |
| 2021-04-14 | $9.14 | $16.62 | 6,942,400 | — | — |
| 2021-04-13 | $9.56 | $17.38 | 5,254,500 | — | — |
| 2021-04-12 | $9.32 | $16.94 | 3,937,200 | — | — |
| 2021-04-09 | $9.40 | $17.09 | 4,240,100 | — | — |
| 2021-04-08 | $9.46 | $17.20 | 5,382,100 | — | — |
| 2021-04-07 | $8.96 | $16.29 | 3,820,100 | — | — |
| 2021-04-06 | $8.91 | $16.20 | 4,813,700 | — | — |
| 2021-04-05 | $9.20 | $16.72 | 5,901,100 | — | — |
| 2021-04-01 | $9.26 | $16.83 | 5,353,100 | — | — |
| 2021-03-31 | $9.11 | $16.56 | 5,276,400 | — | — |
| 2021-03-30 | $8.89 | $16.16 | 4,982,900 | — | — |
| 2021-03-29 | $8.61 | $15.65 | 4,839,200 | — | — |
| 2021-03-26 | $8.83 | $16.05 | 5,095,900 | — | — |
| 2021-03-25 | $8.51 | $15.47 | 5,444,000 | — | — |
| 2021-03-24 | $8.14 | $14.80 | 5,536,200 | — | — |
| 2021-03-23 | $8.44 | $15.34 | 3,526,100 | — | — |
| 2021-03-22 | $8.57 | $15.58 | 6,217,000 | — | — |
| 2021-03-19 | $8.23 | $14.96 | 4,248,900 | — | — |
| 2021-03-18 | $8.24 | $14.98 | 6,749,100 | — | — |
| 2021-03-17 | $8.63 | $15.69 | 6,803,500 | — | — |
| 2021-03-16 | $8.71 | $15.83 | 6,601,500 | — | — |
| 2021-03-15 | $8.80 | $16.00 | 5,872,400 | — | — |
| 2021-03-12 | $8.78 | $15.96 | 3,918,100 | — | — |
| 2021-03-11 | $8.82 | $16.03 | 4,792,700 | — | — |
| 2021-03-10 | $8.34 | $15.16 | 5,357,700 | — | — |
| 2021-03-09 | $8.43 | $15.33 | 7,617,100 | — | — |
| 2021-03-08 | $8.03 | $14.60 | 11,666,600 | — | — |
| 2021-03-05 | $8.61 | $15.65 | 11,390,300 | — | — |
| 2021-03-04 | $8.40 | $15.27 | 14,366,100 | — | — |
| 2021-03-03 | $9.07 | $16.49 | 9,611,400 | — | — |
| 2021-03-02 | $9.42 | $17.12 | 9,555,900 | — | — |
| 2021-03-01 | $10.06 | $18.29 | 5,905,200 | — | — |
| 2021-02-26 | $9.80 | $17.82 | 6,864,700 | — | — |
| 2021-02-25 | $9.72 | $17.67 | 7,738,600 | — | — |
| 2021-02-24 | $10.05 | $18.27 | 5,986,600 | — | — |
| 2021-02-23 | $9.81 | $17.83 | 10,712,000 | — | — |
| 2021-02-22 | $9.91 | $18.02 | 8,333,000 | — | — |
| 2021-02-19 | $10.38 | $18.87 | 6,045,300 | — | — |
| 2021-02-18 | $10.30 | $18.72 | 6,237,300 | — | — |
| 2021-02-17 | $10.31 | $18.74 | 9,375,600 | — | — |
| 2021-02-16 | $10.69 | $19.43 | 10,159,700 | — | — |
| 2021-02-12 | $10.78 | $19.60 | 6,077,900 | — | — |
| 2021-02-11 | $10.60 | $19.27 | 9,358,400 | — | — |
| 2021-02-10 | $10.16 | $18.47 | 5,694,000 | — | — |
| 2021-02-09 | $10.35 | $18.82 | 6,470,800 | — | — |
| 2021-02-08 | $10.06 | $18.29 | 10,911,600 | — | — |
| 2021-02-05 | $9.62 | $17.49 | 6,536,800 | — | — |
| 2021-02-04 | $9.45 | $17.18 | 5,222,000 | — | — |
| 2021-02-03 | $9.41 | $17.11 | 8,265,100 | — | — |
| 2021-02-02 | $9.48 | $17.23 | 5,184,300 | — | — |
| 2021-02-01 | $9.32 | $16.94 | 7,048,100 | — | — |
| 2021-01-29 | $9.05 | $16.45 | 10,094,900 | — | — |
| 2021-01-28 | $9.28 | $16.87 | 5,867,400 | — | — |
| 2021-01-27 | $9.23 | $16.78 | 13,535,600 | — | — |
| 2021-01-26 | $9.92 | $18.03 | 11,121,100 | — | — |
| 2021-01-25 | $10.20 | $18.54 | 11,419,500 | — | — |
| 2021-01-22 | $10.27 | $18.67 | 11,946,100 | — | — |
| 2021-01-21 | $10.00 | $18.18 | 14,128,400 | — | — |
| 2021-01-20 | $9.56 | $17.38 | 10,684,000 | — | — |
| 2021-01-19 | $9.99 | $18.16 | 13,187,100 | — | — |
| 2021-01-15 | $8.78 | $15.96 | 9,739,300 | — | — |
| 2021-01-14 | $9.51 | $17.29 | 7,854,600 | — | — |
| 2021-01-13 | $8.89 | $16.16 | 3,570,000 | — | — |
| 2021-01-12 | $8.73 | $15.87 | 5,387,900 | — | — |
| 2021-01-11 | $9.05 | $16.45 | 8,262,900 | — | — |
| 2021-01-08 | $8.50 | $15.45 | 8,303,500 | — | — |
| 2021-01-07 | $8.57 | $15.58 | 5,628,300 | — | — |
| 2021-01-06 | $8.41 | $15.29 | 4,581,900 | — | — |
| 2021-01-05 | $8.30 | $15.09 | 5,070,000 | — | — |
| 2021-01-04 | $8.01 | $14.56 | 8,815,200 | — | — |