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
- 2013-10-25 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 | $11.04 | $11.04 | 2,451,200 | — | — |
| 2021-12-30 | $11.03 | $11.03 | 1,552,100 | — | — |
| 2021-12-29 | $10.96 | $10.96 | 1,040,900 | — | — |
| 2021-12-28 | $11.07 | $11.07 | 1,524,900 | — | — |
| 2021-12-27 | $11.09 | $11.09 | 3,353,500 | — | — |
| 2021-12-23 | $10.83 | $10.83 | 2,677,100 | — | — |
| 2021-12-22 | $10.74 | $10.74 | 2,536,900 | — | — |
| 2021-12-21 | $10.77 | $10.77 | 2,359,600 | — | — |
| 2021-12-20 | $10.40 | $10.40 | 2,837,800 | — | — |
| 2021-12-17 | $10.98 | $10.98 | 6,443,500 | — | — |
| 2021-12-16 | $10.72 | $10.72 | 3,643,300 | — | — |
| 2021-12-15 | $10.76 | $10.76 | 4,528,400 | — | — |
| 2021-12-14 | $10.68 | $10.68 | 10,172,600 | — | — |
| 2021-12-13 | $11.19 | $11.19 | 5,255,600 | — | — |
| 2021-12-10 | $11.34 | $11.34 | 4,435,600 | — | — |
| 2021-12-09 | $11.22 | $11.22 | 4,619,700 | — | — |
| 2021-12-08 | $11.09 | $11.09 | 3,406,800 | — | — |
| 2021-12-07 | $11.32 | $11.32 | 9,651,400 | — | — |
| 2021-12-06 | $10.22 | $10.22 | 4,029,300 | — | — |
| 2021-12-03 | $10.08 | $10.08 | 2,984,800 | — | — |
| 2021-12-02 | $10.18 | $10.18 | 2,336,300 | — | — |
| 2021-12-01 | $10.03 | $10.03 | 3,957,200 | — | — |
| 2021-11-30 | $9.96 | $9.96 | 4,855,400 | — | — |
| 2021-11-29 | $10.39 | $10.39 | 4,134,300 | — | — |
| 2021-11-26 | $10.55 | $10.55 | 4,049,300 | — | — |
| 2021-11-24 | $10.79 | $10.79 | 6,320,000 | — | — |
| 2021-11-23 | $10.64 | $10.64 | 5,681,700 | — | — |
| 2021-11-22 | $9.80 | $9.80 | 2,735,900 | — | — |
| 2021-11-19 | $9.68 | $9.68 | 3,761,000 | — | — |
| 2021-11-18 | $10.04 | $10.04 | 3,288,900 | — | — |
| 2021-11-17 | $10.10 | $10.10 | 3,088,100 | — | — |
| 2021-11-16 | $10.14 | $10.14 | 4,038,800 | — | — |
| 2021-11-15 | $10.00 | $10.00 | 2,858,000 | — | — |
| 2021-11-12 | $10.13 | $10.13 | 3,305,000 | — | — |
| 2021-11-11 | $9.90 | $9.90 | 3,808,000 | — | — |
| 2021-11-10 | $9.42 | $9.42 | 5,254,400 | — | — |
| 2021-11-09 | $9.62 | $9.62 | 3,594,000 | — | — |
| 2021-11-08 | $9.81 | $9.81 | 5,776,000 | — | — |
| 2021-11-05 | $10.23 | $10.23 | 6,215,900 | — | — |
| 2021-11-04 | $9.71 | $9.71 | 11,043,200 | — | — |
| 2021-11-03 | $11.55 | $11.55 | 4,628,300 | — | — |
| 2021-11-02 | $11.26 | $11.26 | 3,237,000 | — | — |
| 2021-11-01 | $11.22 | $11.22 | 5,911,800 | — | — |
| 2021-10-29 | $10.71 | $10.71 | 3,302,500 | — | — |
| 2021-10-28 | $10.87 | $10.87 | 2,899,700 | — | — |
| 2021-10-27 | $11.07 | $11.07 | 4,058,600 | — | — |
| 2021-10-26 | $10.96 | $10.96 | 4,724,900 | — | — |
| 2021-10-25 | $11.39 | $11.39 | 3,276,600 | — | — |
| 2021-10-22 | $11.76 | $11.76 | 2,412,900 | — | — |
| 2021-10-21 | $12.09 | $12.09 | 3,294,800 | — | — |
| 2021-10-20 | $12.17 | $12.17 | 5,650,400 | — | — |
| 2021-10-19 | $11.74 | $11.74 | 2,722,400 | — | — |
| 2021-10-18 | $11.72 | $11.72 | 1,841,900 | — | — |
| 2021-10-15 | $12.13 | $12.13 | 2,841,400 | — | — |
| 2021-10-14 | $12.06 | $12.06 | 3,271,800 | — | — |
| 2021-10-13 | $11.71 | $11.71 | 2,729,700 | — | — |
| 2021-10-12 | $11.73 | $11.73 | 4,080,100 | — | — |
| 2021-10-11 | $11.65 | $11.65 | 3,342,700 | — | — |
| 2021-10-08 | $11.81 | $11.81 | 2,807,800 | — | — |
| 2021-10-07 | $12.19 | $12.19 | 5,027,500 | — | — |
| 2021-10-06 | $11.84 | $11.84 | 7,506,500 | — | — |
| 2021-10-05 | $12.34 | $12.34 | 10,047,400 | — | — |
| 2021-10-04 | $13.23 | $13.23 | 1,748,300 | — | — |
| 2021-10-01 | $13.52 | $13.52 | 3,217,000 | — | — |
| 2021-09-30 | $13.59 | $13.59 | 3,482,600 | — | — |
| 2021-09-29 | $13.67 | $13.67 | 2,607,100 | — | — |
| 2021-09-28 | $13.51 | $13.51 | 2,748,600 | — | — |
| 2021-09-27 | $14.05 | $14.05 | 2,858,000 | — | — |
| 2021-09-24 | $13.75 | $13.75 | 2,652,500 | — | — |
| 2021-09-23 | $13.86 | $13.86 | 4,606,800 | — | — |
| 2021-09-22 | $13.77 | $13.77 | 2,294,200 | — | — |
| 2021-09-21 | $13.58 | $13.58 | 1,882,500 | — | — |
| 2021-09-20 | $13.86 | $13.86 | 2,556,400 | — | — |
| 2021-09-17 | $14.29 | $14.29 | 4,248,400 | — | — |
| 2021-09-16 | $14.61 | $14.61 | 1,155,400 | — | — |
| 2021-09-15 | $14.61 | $14.61 | 2,697,800 | — | — |
| 2021-09-14 | $14.42 | $14.42 | 2,065,800 | — | — |
| 2021-09-13 | $14.81 | $14.81 | 2,020,700 | — | — |
| 2021-09-10 | $14.47 | $14.47 | 2,036,600 | — | — |
| 2021-09-09 | $14.76 | $14.76 | 2,371,000 | — | — |
| 2021-09-08 | $14.97 | $14.97 | 2,083,400 | — | — |
| 2021-09-07 | $15.31 | $15.31 | 1,379,300 | — | — |
| 2021-09-03 | $15.67 | $15.67 | 1,232,100 | — | — |
| 2021-09-02 | $15.85 | $15.85 | 1,242,800 | — | — |
| 2021-09-01 | $15.51 | $15.51 | 2,646,200 | — | — |
| 2021-08-31 | $15.80 | $15.80 | 1,794,100 | — | — |
| 2021-08-30 | $15.87 | $15.87 | 1,733,100 | — | — |
| 2021-08-27 | $15.97 | $15.97 | 1,794,200 | — | — |
| 2021-08-26 | $15.48 | $15.48 | 1,700,400 | — | — |
| 2021-08-25 | $15.81 | $15.81 | 1,932,800 | — | — |
| 2021-08-24 | $15.85 | $15.85 | 1,925,800 | — | — |
| 2021-08-23 | $15.50 | $15.50 | 2,331,400 | — | — |
| 2021-08-20 | $15.07 | $15.07 | 1,855,400 | — | — |
| 2021-08-19 | $14.91 | $14.91 | 3,246,500 | — | — |
| 2021-08-18 | $14.80 | $14.80 | 6,111,300 | — | — |
| 2021-08-17 | $14.53 | $14.53 | 1,968,300 | — | — |
| 2021-08-16 | $14.71 | $14.71 | 1,907,400 | — | — |
| 2021-08-13 | $15.06 | $15.06 | 6,731,200 | — | — |
| 2021-08-12 | $15.43 | $15.43 | 4,583,800 | — | — |
| 2021-08-11 | $15.98 | $15.98 | 3,813,400 | — | — |
| 2021-08-10 | $15.99 | $15.99 | 3,027,000 | — | — |
| 2021-08-09 | $16.17 | $16.17 | 3,401,100 | — | — |
| 2021-08-06 | $16.54 | $16.54 | 5,261,500 | — | — |
| 2021-08-05 | $16.41 | $16.41 | 15,487,800 | — | — |
| 2021-08-04 | $20.69 | $20.69 | 3,272,900 | — | — |
| 2021-08-03 | $20.88 | $20.88 | 1,466,500 | — | — |
| 2021-08-02 | $20.46 | $20.46 | 2,396,700 | — | — |
| 2021-07-30 | $21.16 | $21.16 | 1,428,400 | — | — |
| 2021-07-29 | $21.21 | $21.21 | 2,087,800 | — | — |
| 2021-07-28 | $20.43 | $20.43 | 1,394,900 | — | — |
| 2021-07-27 | $20.13 | $20.13 | 1,179,800 | — | — |
| 2021-07-26 | $20.64 | $20.64 | 908,900 | — | — |
| 2021-07-23 | $20.34 | $20.34 | 1,868,500 | — | — |
| 2021-07-22 | $19.97 | $19.97 | 2,383,600 | — | — |
| 2021-07-21 | $20.75 | $20.75 | 3,390,800 | — | — |
| 2021-07-20 | $20.12 | $20.12 | 3,821,100 | — | — |
| 2021-07-19 | $19.81 | $19.81 | 3,495,900 | — | — |
| 2021-07-16 | $20.60 | $20.60 | 3,206,500 | — | — |
| 2021-07-15 | $20.65 | $20.65 | 3,697,300 | — | — |
| 2021-07-14 | $21.32 | $21.32 | 917,300 | — | — |
| 2021-07-13 | $21.42 | $21.42 | 1,019,400 | — | — |
| 2021-07-12 | $21.48 | $21.48 | 1,303,900 | — | — |
| 2021-07-09 | $21.71 | $21.71 | 1,689,900 | — | — |
| 2021-07-08 | $21.03 | $21.03 | 3,052,400 | — | — |
| 2021-07-07 | $21.55 | $21.55 | 2,529,900 | — | — |
| 2021-07-06 | $21.41 | $21.41 | 1,733,000 | — | — |
| 2021-07-02 | $21.48 | $21.48 | 1,135,400 | — | — |
| 2021-07-01 | $21.90 | $21.90 | 2,109,300 | — | — |
| 2021-06-30 | $21.31 | $21.31 | 2,596,500 | — | — |
| 2021-06-29 | $21.52 | $21.52 | 1,645,200 | — | — |
| 2021-06-28 | $21.46 | $21.46 | 2,100,300 | — | — |
| 2021-06-25 | $21.34 | $21.34 | 6,839,600 | — | — |
| 2021-06-24 | $20.52 | $20.52 | 1,843,000 | — | — |
| 2021-06-23 | $20.50 | $20.50 | 1,731,500 | — | — |
| 2021-06-22 | $20.77 | $20.77 | 1,381,000 | — | — |
| 2021-06-21 | $20.61 | $20.61 | 1,687,100 | — | — |
| 2021-06-18 | $20.01 | $20.01 | 3,966,500 | — | — |
| 2021-06-17 | $20.60 | $20.60 | 1,838,500 | — | — |
| 2021-06-16 | $21.14 | $21.14 | 1,956,700 | — | — |
| 2021-06-15 | $21.51 | $21.51 | 1,092,900 | — | — |
| 2021-06-14 | $21.66 | $21.66 | 2,576,700 | — | — |
| 2021-06-11 | $21.62 | $21.62 | 1,562,200 | — | — |
| 2021-06-10 | $21.31 | $21.31 | 1,563,300 | — | — |
| 2021-06-09 | $21.31 | $21.31 | 1,293,700 | — | — |
| 2021-06-08 | $21.27 | $21.27 | 2,194,400 | — | — |
| 2021-06-07 | $20.83 | $20.83 | 2,710,600 | — | — |
| 2021-06-04 | $20.89 | $20.89 | 2,255,100 | — | — |
| 2021-06-03 | $20.80 | $20.80 | 2,686,000 | — | — |
| 2021-06-02 | $20.86 | $20.86 | 2,038,500 | — | — |
| 2021-06-01 | $20.64 | $20.64 | 2,052,700 | — | — |
| 2021-05-28 | $20.31 | $20.31 | 2,133,600 | — | — |
| 2021-05-27 | $20.18 | $20.18 | 3,714,700 | — | — |
| 2021-05-26 | $19.43 | $19.43 | 2,117,400 | — | — |
| 2021-05-25 | $18.84 | $18.84 | 2,680,100 | — | — |
| 2021-05-24 | $18.85 | $18.85 | 965,700 | — | — |
| 2021-05-21 | $18.63 | $18.63 | 2,621,800 | — | — |
| 2021-05-20 | $18.41 | $18.41 | 1,134,500 | — | — |
| 2021-05-19 | $18.07 | $18.07 | 1,811,400 | — | — |
| 2021-05-18 | $18.21 | $18.21 | 1,177,900 | — | — |
| 2021-05-17 | $18.41 | $18.41 | 1,771,800 | — | — |
| 2021-05-14 | $18.16 | $18.16 | 1,677,300 | — | — |
| 2021-05-13 | $17.84 | $17.84 | 2,292,100 | — | — |
| 2021-05-12 | $17.47 | $17.47 | 3,072,800 | — | — |
| 2021-05-11 | $17.86 | $17.86 | 6,028,700 | — | — |
| 2021-05-10 | $18.15 | $18.15 | 3,569,700 | — | — |
| 2021-05-07 | $18.38 | $18.38 | 8,887,100 | — | — |
| 2021-05-06 | $17.21 | $17.21 | 4,743,200 | — | — |
| 2021-05-05 | $16.67 | $16.67 | 2,628,800 | — | — |
| 2021-05-04 | $16.57 | $16.57 | 2,895,000 | — | — |
| 2021-05-03 | $16.57 | $16.57 | 2,232,800 | — | — |
| 2021-04-30 | $16.45 | $16.45 | 2,142,800 | — | — |
| 2021-04-29 | $16.76 | $16.76 | 3,226,300 | — | — |
| 2021-04-28 | $16.55 | $16.55 | 3,428,800 | — | — |
| 2021-04-27 | $16.70 | $16.70 | 1,199,800 | — | — |
| 2021-04-26 | $16.79 | $16.79 | 1,671,600 | — | — |
| 2021-04-23 | $16.78 | $16.78 | 1,282,800 | — | — |
| 2021-04-22 | $16.27 | $16.27 | 1,508,600 | — | — |
| 2021-04-21 | $16.51 | $16.51 | 3,377,300 | — | — |
| 2021-04-20 | $16.22 | $16.22 | 3,125,500 | — | — |
| 2021-04-19 | $16.64 | $16.64 | 2,419,100 | — | — |
| 2021-04-16 | $16.62 | $16.62 | 2,796,400 | — | — |
| 2021-04-15 | $16.93 | $16.93 | 3,089,400 | — | — |
| 2021-04-14 | $17.16 | $17.16 | 1,932,600 | — | — |
| 2021-04-13 | $17.25 | $17.25 | 2,728,800 | — | — |
| 2021-04-12 | $17.29 | $17.29 | 3,092,000 | — | — |
| 2021-04-09 | $17.50 | $17.50 | 8,687,000 | — | — |
| 2021-04-08 | $16.35 | $16.35 | 7,310,900 | — | — |
| 2021-04-07 | $15.42 | $15.42 | 2,005,300 | — | — |
| 2021-04-06 | $15.54 | $15.54 | 1,930,800 | — | — |
| 2021-04-05 | $15.64 | $15.64 | 1,342,700 | — | — |
| 2021-04-01 | $15.57 | $15.57 | 1,477,400 | — | — |
| 2021-03-31 | $15.36 | $15.36 | 2,059,400 | — | — |
| 2021-03-30 | $15.23 | $15.23 | 1,968,800 | — | — |
| 2021-03-29 | $15.27 | $15.27 | 1,908,100 | — | — |
| 2021-03-26 | $15.78 | $15.78 | 1,523,900 | — | — |
| 2021-03-25 | $15.33 | $15.33 | 2,506,000 | — | — |
| 2021-03-24 | $14.63 | $14.63 | 2,281,000 | — | — |
| 2021-03-23 | $14.82 | $14.82 | 2,823,200 | — | — |
| 2021-03-22 | $15.65 | $15.65 | 2,208,800 | — | — |
| 2021-03-19 | $15.85 | $15.85 | 5,535,000 | — | — |
| 2021-03-18 | $16.07 | $16.07 | 3,565,100 | — | — |
| 2021-03-17 | $16.80 | $16.80 | 1,715,500 | — | — |
| 2021-03-16 | $16.79 | $16.78 | 4,367,000 | — | — |
| 2021-03-15 | $16.81 | $16.81 | 2,638,600 | — | — |
| 2021-03-12 | $16.73 | $16.73 | 3,685,000 | — | — |
| 2021-03-11 | $16.51 | $16.51 | 4,341,600 | — | — |
| 2021-03-10 | $15.54 | $15.54 | 2,634,800 | — | — |
| 2021-03-09 | $15.38 | $15.38 | 1,851,600 | — | — |
| 2021-03-08 | $15.25 | $15.25 | 2,867,800 | — | — |
| 2021-03-05 | $14.52 | $14.52 | 2,374,400 | — | — |
| 2021-03-04 | $14.22 | $14.22 | 2,075,800 | — | — |
| 2021-03-03 | $14.84 | $14.84 | 1,721,000 | — | — |
| 2021-03-02 | $14.85 | $14.85 | 1,539,800 | — | — |
| 2021-03-01 | $15.21 | $15.21 | 2,043,400 | — | — |
| 2021-02-26 | $14.59 | $14.59 | 2,787,000 | — | — |
| 2021-02-25 | $14.52 | $14.52 | 3,791,900 | — | — |
| 2021-02-24 | $14.58 | $14.58 | 2,599,000 | — | — |
| 2021-02-23 | $13.80 | $13.80 | 3,330,700 | — | — |
| 2021-02-22 | $13.80 | $13.80 | 2,527,400 | — | — |
| 2021-02-19 | $13.68 | $13.68 | 2,778,700 | — | — |
| 2021-02-18 | $13.50 | $13.50 | 4,697,800 | — | — |
| 2021-02-17 | $13.83 | $13.83 | 6,286,700 | — | — |
| 2021-02-16 | $15.83 | $15.83 | 3,365,300 | — | — |
| 2021-02-12 | $15.60 | $15.60 | 1,528,300 | — | — |
| 2021-02-11 | $15.12 | $15.12 | 1,780,800 | — | — |
| 2021-02-10 | $15.42 | $15.42 | 2,220,200 | — | — |
| 2021-02-09 | $15.40 | $15.40 | 4,235,600 | — | — |
| 2021-02-08 | $15.29 | $15.29 | 3,009,600 | — | — |
| 2021-02-05 | $15.20 | $15.20 | 2,183,500 | — | — |
| 2021-02-04 | $15.41 | $15.41 | 1,787,600 | — | — |
| 2021-02-03 | $15.59 | $15.59 | 900,900 | — | — |
| 2021-02-02 | $15.24 | $15.24 | 1,280,900 | — | — |
| 2021-02-01 | $15.39 | $15.39 | 1,981,000 | — | — |
| 2021-01-29 | $14.69 | $14.69 | 2,028,300 | — | — |
| 2021-01-28 | $14.79 | $14.79 | 1,802,600 | — | — |
| 2021-01-27 | $14.30 | $14.30 | 2,803,000 | — | — |
| 2021-01-26 | $14.51 | $14.51 | 1,309,600 | — | — |
| 2021-01-25 | $15.00 | $15.00 | 1,927,100 | — | — |
| 2021-01-22 | $14.73 | $14.73 | 1,850,700 | — | — |
| 2021-01-21 | $15.06 | $15.06 | 2,246,300 | — | — |
| 2021-01-20 | $15.09 | $15.08 | 1,332,300 | — | — |
| 2021-01-19 | $14.85 | $14.85 | 1,554,300 | — | — |
| 2021-01-15 | $14.72 | $14.72 | 1,516,000 | — | — |
| 2021-01-14 | $14.95 | $14.95 | 1,586,100 | — | — |
| 2021-01-13 | $14.48 | $14.48 | 1,002,600 | — | — |
| 2021-01-12 | $14.86 | $14.86 | 1,884,300 | — | — |
| 2021-01-11 | $14.32 | $14.32 | 1,742,600 | — | — |
| 2021-01-08 | $13.95 | $13.95 | 1,590,100 | — | — |
| 2021-01-07 | $14.08 | $14.08 | 2,774,000 | — | — |
| 2021-01-06 | $14.24 | $14.24 | 3,021,700 | — | — |
| 2021-01-05 | $13.33 | $13.33 | 2,690,300 | — | — |
| 2021-01-04 | $12.94 | $12.94 | 2,150,000 | — | — |