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
- 1980-09-19 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 | $8.50 | $9.27 | 153,412 | — | — |
| 2021-12-30 | $8.00 | $8.73 | 265,020 | — | — |
| 2021-12-29 | $7.25 | $7.91 | 166,180 | — | — |
| 2021-12-28 | $7.50 | $8.18 | 164,488 | — | — |
| 2021-12-27 | $8.00 | $8.73 | 243,360 | — | — |
| 2021-12-23 | $9.00 | $9.82 | 204,372 | — | — |
| 2021-12-22 | $8.25 | $9.00 | 180,412 | — | — |
| 2021-12-21 | $8.25 | $9.00 | 359,040 | — | — |
| 2021-12-20 | $7.75 | $8.45 | 661,636 | — | — |
| 2021-12-17 | $7.25 | $7.91 | 2,112,244 | — | — |
| 2021-12-16 | $12.25 | $13.36 | 164,972 | — | — |
| 2021-12-15 | $13.00 | $14.18 | 51,192 | — | — |
| 2021-12-14 | $13.00 | $14.18 | 59,288 | — | — |
| 2021-12-13 | $14.75 | $16.09 | 18,200 | — | — |
| 2021-12-10 | $15.50 | $16.91 | 11,552 | — | — |
| 2021-12-09 | $15.50 | $16.91 | 24,704 | — | — |
| 2021-12-08 | $16.25 | $17.73 | 22,364 | — | — |
| 2021-12-07 | $15.75 | $17.18 | 36,160 | — | — |
| 2021-12-06 | $14.75 | $16.09 | 30,700 | — | — |
| 2021-12-03 | $14.25 | $15.54 | 36,964 | — | — |
| 2021-12-02 | $15.25 | $16.63 | 39,908 | — | — |
| 2021-12-01 | $15.00 | $16.36 | 45,588 | — | — |
| 2021-11-30 | $17.25 | $18.82 | 43,460 | — | — |
| 2021-11-29 | $16.25 | $17.73 | 123,404 | — | — |
| 2021-11-26 | $18.25 | $19.91 | 28,944 | — | — |
| 2021-11-24 | $19.00 | $20.72 | 9,328 | — | — |
| 2021-11-23 | $18.75 | $20.45 | 42,628 | — | — |
| 2021-11-22 | $19.50 | $21.27 | 34,324 | — | — |
| 2021-11-19 | $18.50 | $20.18 | 35,556 | — | — |
| 2021-11-18 | $19.25 | $21.00 | 73,172 | — | — |
| 2021-11-17 | $21.25 | $23.18 | 25,168 | — | — |
| 2021-11-16 | $21.75 | $23.72 | 19,016 | — | — |
| 2021-11-15 | $22.75 | $24.82 | 24,988 | — | — |
| 2021-11-12 | $23.00 | $25.09 | 19,492 | — | — |
| 2021-11-11 | $23.50 | $25.63 | 31,840 | — | — |
| 2021-11-10 | $23.50 | $25.63 | 22,744 | — | — |
| 2021-11-09 | $24.25 | $26.45 | 64,168 | — | — |
| 2021-11-08 | $24.25 | $26.45 | 71,840 | — | — |
| 2021-11-05 | $22.50 | $24.54 | 28,976 | — | — |
| 2021-11-04 | $22.50 | $24.54 | 21,988 | — | — |
| 2021-11-03 | $22.75 | $24.82 | 26,864 | — | — |
| 2021-11-02 | $22.75 | $24.82 | 32,592 | — | — |
| 2021-11-01 | $22.50 | $24.54 | 45,380 | — | — |
| 2021-10-29 | $20.25 | $22.09 | 23,128 | — | — |
| 2021-10-28 | $20.25 | $22.09 | 61,228 | — | — |
| 2021-10-27 | $21.25 | $23.18 | 17,068 | — | — |
| 2021-10-26 | $22.00 | $24.00 | 19,632 | — | — |
| 2021-10-25 | $21.00 | $22.91 | 27,080 | — | — |
| 2021-10-22 | $21.50 | $23.45 | 26,576 | — | — |
| 2021-10-21 | $22.50 | $24.54 | 24,616 | — | — |
| 2021-10-20 | $22.50 | $24.54 | 14,004 | — | — |
| 2021-10-19 | $22.50 | $24.54 | 15,708 | — | — |
| 2021-10-18 | $22.25 | $24.27 | 39,604 | — | — |
| 2021-10-15 | $22.75 | $24.82 | 26,756 | — | — |
| 2021-10-14 | $22.25 | $24.27 | 19,576 | — | — |
| 2021-10-13 | $22.00 | $24.00 | 33,316 | — | — |
| 2021-10-12 | $22.50 | $24.54 | 17,680 | — | — |
| 2021-10-11 | $23.00 | $25.09 | 49,040 | — | — |
| 2021-10-08 | $23.75 | $25.91 | 13,324 | — | — |
| 2021-10-07 | $23.75 | $25.91 | 22,584 | — | — |
| 2021-10-06 | $24.00 | $26.18 | 54,348 | — | — |
| 2021-10-05 | $23.75 | $25.91 | 154,792 | — | — |
| 2021-10-04 | $26.25 | $28.63 | 20,496 | — | — |
| 2021-10-01 | $27.50 | $30.00 | 16,328 | — | — |
| 2021-09-30 | $28.00 | $30.54 | 15,928 | — | — |
| 2021-09-29 | $27.50 | $30.00 | 31,080 | — | — |
| 2021-09-28 | $28.50 | $31.09 | 14,808 | — | — |
| 2021-09-27 | $29.50 | $32.18 | 30,204 | — | — |
| 2021-09-24 | $29.50 | $32.18 | 17,292 | — | — |
| 2021-09-23 | $30.50 | $33.27 | 7,604 | — | — |
| 2021-09-22 | $29.75 | $32.45 | 21,572 | — | — |
| 2021-09-21 | $30.25 | $33.00 | 12,368 | — | — |
| 2021-09-20 | $30.25 | $33.00 | 15,108 | — | — |
| 2021-09-17 | $30.00 | $32.72 | 34,620 | — | — |
| 2021-09-16 | $31.00 | $33.81 | 14,860 | — | — |
| 2021-09-15 | $31.00 | $33.81 | 13,432 | — | — |
| 2021-09-14 | $30.50 | $33.27 | 21,124 | — | — |
| 2021-09-13 | $32.00 | $34.91 | 20,648 | — | — |
| 2021-09-10 | $32.25 | $35.18 | 8,732 | — | — |
| 2021-09-09 | $32.50 | $35.45 | 17,696 | — | — |
| 2021-09-08 | $31.25 | $34.09 | 33,456 | — | — |
| 2021-09-07 | $32.25 | $35.18 | 26,444 | — | — |
| 2021-09-03 | $33.75 | $36.81 | 8,988 | — | — |
| 2021-09-02 | $33.75 | $36.81 | 25,504 | — | — |
| 2021-09-01 | $32.25 | $35.18 | 17,988 | — | — |
| 2021-08-31 | $33.00 | $36.00 | 17,760 | — | — |
| 2021-08-30 | $32.00 | $34.91 | 14,520 | — | — |
| 2021-08-27 | $32.75 | $35.72 | 19,580 | — | — |
| 2021-08-26 | $32.25 | $35.18 | 13,544 | — | — |
| 2021-08-25 | $31.50 | $34.36 | 21,248 | — | — |
| 2021-08-24 | $32.75 | $35.72 | 18,116 | — | — |
| 2021-08-23 | $32.00 | $34.91 | 22,652 | — | — |
| 2021-08-20 | $29.25 | $31.91 | 14,472 | — | — |
| 2021-08-19 | $29.00 | $31.63 | 12,580 | — | — |
| 2021-08-18 | $30.75 | $33.54 | 19,988 | — | — |
| 2021-08-17 | $29.25 | $31.91 | 46,424 | — | — |
| 2021-08-16 | $28.75 | $31.36 | 31,240 | — | — |
| 2021-08-13 | $30.75 | $33.54 | 16,072 | — | — |
| 2021-08-12 | $31.25 | $34.09 | 11,948 | — | — |
| 2021-08-11 | $31.00 | $33.81 | 19,476 | — | — |
| 2021-08-10 | $31.50 | $34.36 | 13,396 | — | — |
| 2021-08-09 | $32.00 | $34.91 | 26,492 | — | — |
| 2021-08-06 | $32.25 | $35.18 | 25,280 | — | — |
| 2021-08-05 | $32.00 | $34.91 | 21,528 | — | — |
| 2021-08-04 | $30.25 | $33.00 | 20,788 | — | — |
| 2021-08-03 | $30.75 | $33.54 | 25,044 | — | — |
| 2021-08-02 | $32.25 | $35.18 | 48,724 | — | — |
| 2021-07-30 | $30.50 | $33.27 | 37,648 | — | — |
| 2021-07-29 | $31.00 | $33.81 | 59,268 | — | — |
| 2021-07-28 | $32.00 | $34.91 | 77,844 | — | — |
| 2021-07-27 | $31.25 | $34.09 | 62,976 | — | — |
| 2021-07-26 | $33.00 | $36.00 | 400,832 | — | — |
| 2021-07-23 | $32.75 | $35.72 | 30,276 | — | — |
| 2021-07-22 | $33.00 | $36.00 | 19,836 | — | — |
| 2021-07-21 | $33.75 | $36.81 | 31,568 | — | — |
| 2021-07-20 | $31.50 | $34.36 | 36,296 | — | — |
| 2021-07-19 | $30.75 | $33.54 | 84,916 | — | — |
| 2021-07-16 | $32.00 | $34.91 | 33,548 | — | — |
| 2021-07-15 | $33.75 | $36.81 | 16,604 | — | — |
| 2021-07-14 | $33.75 | $36.81 | 20,164 | — | — |
| 2021-07-13 | $34.50 | $37.63 | 43,688 | — | — |
| 2021-07-12 | $35.50 | $38.72 | 25,852 | — | — |
| 2021-07-09 | $38.50 | $42.00 | 22,884 | — | — |
| 2021-07-08 | $36.75 | $40.09 | 22,088 | — | — |
| 2021-07-07 | $36.50 | $39.81 | 72,484 | — | — |
| 2021-07-06 | $37.50 | $40.90 | 52,748 | — | — |
| 2021-07-02 | $38.75 | $42.27 | 26,640 | — | — |
| 2021-07-01 | $38.75 | $42.27 | 32,824 | — | — |
| 2021-06-30 | $39.00 | $42.54 | 37,816 | — | — |
| 2021-06-29 | $41.00 | $44.72 | 44,356 | — | — |
| 2021-06-28 | $42.25 | $46.09 | 41,860 | — | — |
| 2021-06-25 | $42.25 | $46.09 | 405,004 | — | — |
| 2021-06-24 | $42.25 | $46.09 | 57,644 | — | — |
| 2021-06-23 | $40.50 | $44.18 | 64,756 | — | — |
| 2021-06-22 | $41.25 | $44.99 | 35,368 | — | — |
| 2021-06-21 | $42.00 | $45.81 | 46,144 | — | — |
| 2021-06-18 | $42.50 | $46.36 | 55,780 | — | — |
| 2021-06-17 | $42.75 | $46.63 | 30,936 | — | — |
| 2021-06-16 | $43.25 | $47.18 | 33,572 | — | — |
| 2021-06-15 | $42.00 | $45.81 | 45,704 | — | — |
| 2021-06-14 | $45.00 | $49.09 | 26,904 | — | — |
| 2021-06-11 | $45.50 | $49.63 | 33,292 | — | — |
| 2021-06-10 | $46.25 | $50.45 | 60,276 | — | — |
| 2021-06-09 | $43.25 | $47.18 | 46,360 | — | — |
| 2021-06-08 | $44.75 | $48.81 | 38,956 | — | — |
| 2021-06-07 | $43.50 | $47.45 | 83,388 | — | — |
| 2021-06-04 | $42.25 | $46.09 | 66,088 | — | — |
| 2021-06-03 | $45.50 | $49.63 | 93,500 | — | — |
| 2021-06-02 | $44.00 | $47.99 | 68,220 | — | — |
| 2021-06-01 | $42.75 | $46.63 | 36,724 | — | — |
| 2021-05-28 | $41.25 | $44.99 | 42,916 | — | — |
| 2021-05-27 | $41.25 | $44.99 | 46,320 | — | — |
| 2021-05-26 | $41.25 | $44.99 | 120,328 | — | — |
| 2021-05-25 | $37.25 | $40.63 | 33,396 | — | — |
| 2021-05-24 | $38.75 | $42.27 | 29,940 | — | — |
| 2021-05-21 | $40.50 | $44.18 | 34,416 | — | — |
| 2021-05-20 | $39.25 | $42.81 | 51,052 | — | — |
| 2021-05-19 | $38.50 | $42.00 | 59,716 | — | — |
| 2021-05-18 | $39.00 | $42.54 | 80,056 | — | — |
| 2021-05-17 | $34.00 | $37.09 | 35,004 | — | — |
| 2021-05-14 | $34.50 | $37.63 | 57,860 | — | — |
| 2021-05-13 | $32.25 | $35.18 | 70,960 | — | — |
| 2021-05-12 | $35.25 | $38.45 | 75,700 | — | — |
| 2021-05-11 | $32.75 | $35.72 | 108,712 | — | — |
| 2021-05-10 | $33.75 | $36.81 | 88,716 | — | — |
| 2021-05-07 | $38.50 | $42.00 | 31,204 | — | — |
| 2021-05-06 | $38.00 | $41.45 | 80,936 | — | — |
| 2021-05-05 | $41.25 | $44.99 | 71,788 | — | — |
| 2021-05-04 | $42.75 | $46.63 | 188,136 | — | — |
| 2021-05-03 | $50.75 | $55.36 | 257,612 | — | — |
| 2021-04-30 | $44.25 | $48.27 | 80,820 | — | — |
| 2021-04-29 | $42.00 | $45.81 | 34,708 | — | — |
| 2021-04-28 | $42.00 | $45.81 | 37,144 | — | — |
| 2021-04-27 | $42.00 | $45.81 | 46,240 | — | — |
| 2021-04-26 | $42.75 | $46.63 | 61,696 | — | — |
| 2021-04-23 | $40.50 | $44.18 | 73,984 | — | — |
| 2021-04-22 | $42.00 | $45.81 | 89,000 | — | — |
| 2021-04-21 | $38.00 | $41.45 | 48,044 | — | — |
| 2021-04-20 | $36.50 | $39.81 | 38,796 | — | — |
| 2021-04-19 | $35.25 | $38.45 | 47,496 | — | — |
| 2021-04-16 | $37.25 | $40.63 | 63,172 | — | — |
| 2021-04-15 | $37.50 | $40.90 | 50,092 | — | — |
| 2021-04-14 | $40.00 | $43.63 | 67,468 | — | — |
| 2021-04-13 | $38.50 | $42.00 | 42,880 | — | — |
| 2021-04-12 | $38.75 | $42.27 | 44,192 | — | — |
| 2021-04-09 | $41.00 | $44.72 | 49,300 | — | — |
| 2021-04-08 | $41.75 | $45.54 | 47,584 | — | — |
| 2021-04-07 | $40.50 | $44.18 | 53,784 | — | — |
| 2021-04-06 | $42.50 | $46.36 | 54,816 | — | — |
| 2021-04-05 | $46.25 | $50.45 | 45,480 | — | — |
| 2021-04-01 | $46.50 | $50.72 | 74,464 | — | — |
| 2021-03-31 | $47.00 | $51.27 | 47,704 | — | — |
| 2021-03-30 | $46.00 | $50.18 | 42,596 | — | — |
| 2021-03-29 | $44.75 | $48.81 | 76,452 | — | — |
| 2021-03-26 | $45.00 | $49.09 | 72,308 | — | — |
| 2021-03-25 | $47.00 | $51.27 | 79,208 | — | — |
| 2021-03-24 | $44.50 | $48.54 | 103,004 | — | — |
| 2021-03-23 | $47.50 | $51.81 | 73,800 | — | — |
| 2021-03-22 | $51.00 | $55.63 | 61,616 | — | — |
| 2021-03-19 | $54.50 | $59.45 | 85,460 | — | — |
| 2021-03-18 | $53.50 | $58.36 | 52,116 | — | — |
| 2021-03-17 | $57.75 | $62.99 | 62,656 | — | — |
| 2021-03-16 | $58.00 | $63.27 | 83,780 | — | — |
| 2021-03-15 | $57.75 | $62.99 | 70,628 | — | — |
| 2021-03-12 | $58.75 | $64.08 | 75,012 | — | — |
| 2021-03-11 | $56.50 | $61.63 | 74,164 | — | — |
| 2021-03-10 | $55.00 | $59.99 | 65,556 | — | — |
| 2021-03-09 | $54.50 | $59.45 | 105,400 | — | — |
| 2021-03-08 | $52.50 | $57.27 | 83,612 | — | — |
| 2021-03-05 | $50.25 | $54.81 | 156,716 | — | — |
| 2021-03-04 | $52.00 | $56.72 | 185,192 | — | — |
| 2021-03-03 | $54.75 | $59.72 | 145,272 | — | — |
| 2021-03-02 | $59.00 | $64.36 | 108,392 | — | — |
| 2021-03-01 | $58.50 | $63.81 | 191,220 | — | — |
| 2021-02-26 | $60.50 | $65.99 | 563,076 | — | — |
| 2021-02-25 | $62.25 | $67.90 | 700,252 | — | — |
| 2021-02-24 | $55.00 | $59.99 | 111,208 | — | — |
| 2021-02-23 | $52.50 | $57.27 | 198,820 | — | — |
| 2021-02-22 | $55.75 | $60.81 | 130,096 | — | — |
| 2021-02-19 | $60.25 | $65.72 | 141,160 | — | — |
| 2021-02-18 | $61.50 | $67.08 | 171,604 | — | — |
| 2021-02-17 | $65.75 | $71.72 | 494,428 | — | — |
| 2021-02-16 | $68.00 | $74.17 | 291,776 | — | — |
| 2021-02-12 | $74.00 | $80.72 | 679,596 | — | — |
| 2021-02-11 | $84.00 | $91.63 | 286,748 | — | — |
| 2021-02-10 | $84.00 | $91.63 | 364,136 | — | — |
| 2021-02-09 | $83.50 | $91.08 | 468,296 | — | — |
| 2021-02-08 | $84.75 | $92.44 | 665,760 | — | — |
| 2021-02-05 | $64.50 | $70.36 | 137,680 | — | — |
| 2021-02-04 | $61.50 | $67.08 | 153,532 | — | — |
| 2021-02-03 | $58.50 | $63.81 | 263,984 | — | — |
| 2021-02-02 | $50.75 | $55.36 | 74,208 | — | — |
| 2021-02-01 | $48.50 | $52.90 | 153,952 | — | — |
| 2021-01-29 | $47.75 | $52.08 | 97,224 | — | — |
| 2021-01-28 | $49.75 | $54.27 | 88,336 | — | — |
| 2021-01-27 | $51.00 | $55.63 | 116,656 | — | — |
| 2021-01-26 | $56.00 | $61.08 | 156,448 | — | — |
| 2021-01-25 | $58.25 | $63.54 | 247,080 | — | — |
| 2021-01-22 | $53.00 | $57.81 | 93,488 | — | — |
| 2021-01-21 | $49.50 | $53.99 | 110,948 | — | — |
| 2021-01-20 | $49.75 | $54.27 | 207,176 | — | — |
| 2021-01-19 | $53.50 | $58.36 | 190,360 | — | — |
| 2021-01-15 | $47.75 | $52.08 | 86,632 | — | — |
| 2021-01-14 | $49.50 | $53.99 | 146,292 | — | — |
| 2021-01-13 | $44.75 | $48.81 | 44,324 | — | — |
| 2021-01-12 | $45.50 | $49.63 | 90,076 | — | — |
| 2021-01-11 | $46.00 | $50.18 | 98,696 | — | — |
| 2021-01-08 | $44.00 | $47.99 | 42,516 | — | — |
| 2021-01-07 | $44.50 | $48.54 | 53,620 | — | — |
| 2021-01-06 | $42.75 | $46.63 | 84,332 | — | — |
| 2021-01-05 | $43.50 | $47.45 | 91,936 | — | — |
| 2021-01-04 | $42.25 | $46.09 | 126,016 | — | — |