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
- 2004-07-26 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 | $14.88 | $129.01 | 856,650 | — | — |
| 2021-12-30 | $14.96 | $129.71 | 924,275 | — | — |
| 2021-12-29 | $15.08 | $130.75 | 481,700 | — | — |
| 2021-12-28 | $15.08 | $130.75 | 712,450 | — | — |
| 2021-12-27 | $15.16 | $131.44 | 645,400 | — | — |
| 2021-12-23 | $15.24 | $132.13 | 587,525 | — | — |
| 2021-12-22 | $15.44 | $130.40 | 1,064,700 | — | — |
| 2021-12-21 | $15.40 | $130.06 | 1,389,200 | — | — |
| 2021-12-20 | $14.44 | $121.95 | 1,708,125 | — | — |
| 2021-12-17 | $14.96 | $126.35 | 2,696,625 | — | — |
| 2021-12-16 | $15.16 | $128.04 | 1,166,275 | — | — |
| 2021-12-15 | $15.48 | $130.74 | 1,003,025 | — | — |
| 2021-12-14 | $15.24 | $128.71 | 681,825 | — | — |
| 2021-12-13 | $15.56 | $131.41 | 1,285,325 | — | — |
| 2021-12-10 | $15.40 | $130.06 | 614,450 | — | — |
| 2021-12-09 | $15.60 | $131.75 | 350,700 | — | — |
| 2021-12-08 | $15.80 | $133.44 | 393,550 | — | — |
| 2021-12-07 | $15.56 | $131.41 | 609,825 | — | — |
| 2021-12-06 | $15.40 | $130.06 | 746,150 | — | — |
| 2021-12-03 | $14.92 | $126.01 | 881,200 | — | — |
| 2021-12-02 | $15.12 | $127.70 | 844,300 | — | — |
| 2021-12-01 | $14.60 | $123.31 | 944,000 | — | — |
| 2021-11-30 | $14.92 | $126.01 | 1,135,350 | — | — |
| 2021-11-29 | $15.28 | $129.05 | 590,750 | — | — |
| 2021-11-26 | $15.36 | $129.72 | 603,725 | — | — |
| 2021-11-24 | $15.80 | $133.44 | 269,250 | — | — |
| 2021-11-23 | $15.76 | $133.10 | 603,700 | — | — |
| 2021-11-22 | $15.76 | $133.10 | 669,200 | — | — |
| 2021-11-19 | $15.56 | $131.41 | 1,849,850 | — | — |
| 2021-11-18 | $15.96 | $134.79 | 935,200 | — | — |
| 2021-11-17 | $16.20 | $136.82 | 1,232,475 | — | — |
| 2021-11-16 | $16.44 | $138.85 | 995,725 | — | — |
| 2021-11-15 | $16.84 | $142.22 | 661,100 | — | — |
| 2021-11-12 | $17.08 | $144.25 | 536,525 | — | — |
| 2021-11-11 | $17.20 | $145.26 | 264,775 | — | — |
| 2021-11-10 | $17.08 | $144.25 | 626,750 | — | — |
| 2021-11-09 | $17.48 | $147.63 | 561,475 | — | — |
| 2021-11-08 | $17.44 | $147.29 | 518,750 | — | — |
| 2021-11-05 | $17.52 | $147.97 | 625,625 | — | — |
| 2021-11-04 | $17.16 | $144.93 | 534,025 | — | — |
| 2021-11-03 | $17.08 | $144.25 | 845,525 | — | — |
| 2021-11-02 | $17.32 | $146.28 | 864,250 | — | — |
| 2021-11-01 | $18.00 | $152.02 | 586,225 | — | — |
| 2021-10-29 | $17.56 | $148.30 | 400,575 | — | — |
| 2021-10-28 | $17.68 | $149.32 | 327,025 | — | — |
| 2021-10-27 | $17.44 | $147.29 | 473,950 | — | — |
| 2021-10-26 | $17.60 | $148.64 | 562,725 | — | — |
| 2021-10-25 | $17.92 | $151.34 | 558,325 | — | — |
| 2021-10-22 | $17.72 | $149.66 | 429,300 | — | — |
| 2021-10-21 | $17.80 | $150.33 | 435,725 | — | — |
| 2021-10-20 | $17.68 | $149.32 | 924,775 | — | — |
| 2021-10-19 | $17.40 | $146.95 | 523,200 | — | — |
| 2021-10-18 | $17.44 | $147.29 | 561,575 | — | — |
| 2021-10-15 | $17.32 | $146.28 | 649,775 | — | — |
| 2021-10-14 | $17.36 | $146.62 | 453,425 | — | — |
| 2021-10-13 | $17.44 | $147.29 | 344,300 | — | — |
| 2021-10-12 | $17.40 | $146.95 | 658,350 | — | — |
| 2021-10-11 | $17.20 | $145.26 | 256,475 | — | — |
| 2021-10-08 | $17.24 | $145.60 | 206,725 | — | — |
| 2021-10-07 | $17.32 | $146.28 | 749,325 | — | — |
| 2021-10-06 | $17.28 | $145.94 | 353,650 | — | — |
| 2021-10-05 | $17.36 | $146.62 | 543,300 | — | — |
| 2021-10-04 | $17.20 | $145.26 | 460,600 | — | — |
| 2021-10-01 | $17.24 | $145.60 | 592,325 | — | — |
| 2021-09-30 | $17.04 | $143.91 | 524,425 | — | — |
| 2021-09-29 | $17.36 | $146.62 | 651,925 | — | — |
| 2021-09-28 | $17.16 | $144.93 | 926,175 | — | — |
| 2021-09-27 | $17.28 | $145.94 | 890,925 | — | — |
| 2021-09-24 | $17.16 | $144.93 | 578,275 | — | — |
| 2021-09-23 | $17.32 | $146.28 | 431,975 | — | — |
| 2021-09-22 | $17.32 | $146.28 | 662,525 | — | — |
| 2021-09-21 | $17.36 | $143.24 | 544,225 | — | — |
| 2021-09-20 | $17.28 | $142.58 | 973,325 | — | — |
| 2021-09-17 | $17.48 | $144.23 | 1,736,700 | — | — |
| 2021-09-16 | $17.24 | $142.25 | 341,850 | — | — |
| 2021-09-15 | $17.40 | $143.57 | 400,200 | — | — |
| 2021-09-14 | $17.12 | $141.26 | 382,150 | — | — |
| 2021-09-13 | $17.24 | $142.25 | 389,075 | — | — |
| 2021-09-10 | $17.00 | $140.27 | 421,725 | — | — |
| 2021-09-09 | $17.16 | $141.59 | 421,850 | — | — |
| 2021-09-08 | $17.28 | $142.58 | 634,825 | — | — |
| 2021-09-07 | $17.24 | $142.25 | 411,325 | — | — |
| 2021-09-03 | $17.52 | $144.56 | 570,075 | — | — |
| 2021-09-02 | $17.64 | $145.55 | 352,550 | — | — |
| 2021-09-01 | $17.76 | $146.54 | 433,700 | — | — |
| 2021-08-31 | $17.68 | $145.88 | 587,750 | — | — |
| 2021-08-30 | $17.40 | $143.57 | 455,525 | — | — |
| 2021-08-27 | $17.60 | $145.22 | 656,025 | — | — |
| 2021-08-26 | $17.32 | $142.91 | 499,350 | — | — |
| 2021-08-25 | $17.56 | $144.89 | 626,500 | — | — |
| 2021-08-24 | $17.52 | $144.56 | 460,075 | — | — |
| 2021-08-23 | $17.40 | $143.57 | 477,700 | — | — |
| 2021-08-20 | $17.12 | $141.26 | 559,575 | — | — |
| 2021-08-19 | $16.80 | $138.62 | 1,454,500 | — | — |
| 2021-08-18 | $17.04 | $140.60 | 395,275 | — | — |
| 2021-08-17 | $17.12 | $141.26 | 482,400 | — | — |
| 2021-08-16 | $17.16 | $141.59 | 358,575 | — | — |
| 2021-08-13 | $17.28 | $142.58 | 415,100 | — | — |
| 2021-08-12 | $17.28 | $142.58 | 491,275 | — | — |
| 2021-08-11 | $17.28 | $142.58 | 545,000 | — | — |
| 2021-08-10 | $17.40 | $143.57 | 531,525 | — | — |
| 2021-08-09 | $17.08 | $140.93 | 528,700 | — | — |
| 2021-08-06 | $17.28 | $142.58 | 1,015,275 | — | — |
| 2021-08-05 | $17.36 | $143.24 | 435,600 | — | — |
| 2021-08-04 | $17.04 | $140.60 | 625,675 | — | — |
| 2021-08-03 | $17.36 | $143.24 | 573,875 | — | — |
| 2021-08-02 | $17.40 | $143.57 | 537,650 | — | — |
| 2021-07-30 | $17.48 | $144.23 | 609,275 | — | — |
| 2021-07-29 | $17.84 | $147.20 | 442,325 | — | — |
| 2021-07-28 | $17.56 | $144.89 | 362,300 | — | — |
| 2021-07-27 | $17.52 | $144.56 | 473,700 | — | — |
| 2021-07-26 | $17.64 | $145.55 | 739,500 | — | — |
| 2021-07-23 | $17.32 | $142.91 | 422,325 | — | — |
| 2021-07-22 | $17.44 | $143.90 | 637,675 | — | — |
| 2021-07-21 | $17.92 | $147.86 | 578,350 | — | — |
| 2021-07-20 | $17.52 | $144.56 | 781,675 | — | — |
| 2021-07-19 | $17.20 | $141.92 | 1,710,675 | — | — |
| 2021-07-16 | $17.36 | $143.24 | 549,925 | — | — |
| 2021-07-15 | $17.44 | $143.90 | 855,250 | — | — |
| 2021-07-14 | $17.32 | $142.91 | 674,875 | — | — |
| 2021-07-13 | $17.44 | $143.90 | 637,225 | — | — |
| 2021-07-12 | $18.20 | $150.17 | 687,925 | — | — |
| 2021-07-09 | $18.12 | $149.51 | 850,950 | — | — |
| 2021-07-08 | $17.44 | $143.90 | 1,563,450 | — | — |
| 2021-07-07 | $17.56 | $144.89 | 817,900 | — | — |
| 2021-07-06 | $17.60 | $145.22 | 695,150 | — | — |
| 2021-07-02 | $17.84 | $147.20 | 411,175 | — | — |
| 2021-07-01 | $18.04 | $148.85 | 364,750 | — | — |
| 2021-06-30 | $17.88 | $147.53 | 400,425 | — | — |
| 2021-06-29 | $17.72 | $146.21 | 674,850 | — | — |
| 2021-06-28 | $17.84 | $147.20 | 982,650 | — | — |
| 2021-06-25 | $18.16 | $149.84 | 1,682,925 | — | — |
| 2021-06-24 | $18.40 | $151.82 | 764,125 | — | — |
| 2021-06-23 | $18.08 | $149.18 | 943,100 | — | — |
| 2021-06-22 | $18.76 | $151.49 | 626,750 | — | — |
| 2021-06-21 | $18.84 | $152.13 | 925,200 | — | — |
| 2021-06-18 | $18.48 | $149.23 | 2,200,250 | — | — |
| 2021-06-17 | $18.56 | $149.87 | 1,422,650 | — | — |
| 2021-06-16 | $18.88 | $152.46 | 714,300 | — | — |
| 2021-06-15 | $18.56 | $149.87 | 676,850 | — | — |
| 2021-06-14 | $18.80 | $151.81 | 720,775 | — | — |
| 2021-06-11 | $18.96 | $153.10 | 703,325 | — | — |
| 2021-06-10 | $19.00 | $153.43 | 722,975 | — | — |
| 2021-06-09 | $19.28 | $155.69 | 1,445,500 | — | — |
| 2021-06-08 | $19.04 | $153.75 | 1,376,500 | — | — |
| 2021-06-07 | $18.56 | $149.87 | 1,189,525 | — | — |
| 2021-06-04 | $18.32 | $147.94 | 671,075 | — | — |
| 2021-06-03 | $18.04 | $145.67 | 530,325 | — | — |
| 2021-06-02 | $18.24 | $147.29 | 922,425 | — | — |
| 2021-06-01 | $18.32 | $147.94 | 853,375 | — | — |
| 2021-05-28 | $18.08 | $146.00 | 390,125 | — | — |
| 2021-05-27 | $18.04 | $145.67 | 657,175 | — | — |
| 2021-05-26 | $18.08 | $146.00 | 330,575 | — | — |
| 2021-05-25 | $17.80 | $143.74 | 542,850 | — | — |
| 2021-05-24 | $18.04 | $145.67 | 458,175 | — | — |
| 2021-05-21 | $18.00 | $145.35 | 704,675 | — | — |
| 2021-05-20 | $18.20 | $146.97 | 740,550 | — | — |
| 2021-05-19 | $17.96 | $145.03 | 974,300 | — | — |
| 2021-05-18 | $17.80 | $143.74 | 695,825 | — | — |
| 2021-05-17 | $17.84 | $144.06 | 727,950 | — | — |
| 2021-05-14 | $17.96 | $145.03 | 412,050 | — | — |
| 2021-05-13 | $17.60 | $142.12 | 669,000 | — | — |
| 2021-05-12 | $17.12 | $138.25 | 927,825 | — | — |
| 2021-05-11 | $17.40 | $140.51 | 1,006,250 | — | — |
| 2021-05-10 | $17.64 | $142.44 | 947,750 | — | — |
| 2021-05-07 | $18.04 | $145.67 | 1,200,050 | — | — |
| 2021-05-06 | $18.36 | $148.26 | 683,475 | — | — |
| 2021-05-05 | $18.52 | $149.55 | 582,425 | — | — |
| 2021-05-04 | $18.20 | $146.97 | 891,825 | — | — |
| 2021-05-03 | $18.48 | $149.23 | 791,325 | — | — |
| 2021-04-30 | $18.36 | $148.26 | 533,350 | — | — |
| 2021-04-29 | $18.44 | $148.90 | 534,425 | — | — |
| 2021-04-28 | $18.52 | $149.55 | 415,525 | — | — |
| 2021-04-27 | $18.28 | $147.61 | 521,450 | — | — |
| 2021-04-26 | $18.32 | $147.94 | 573,650 | — | — |
| 2021-04-23 | $18.36 | $148.26 | 927,900 | — | — |
| 2021-04-22 | $17.84 | $144.06 | 879,375 | — | — |
| 2021-04-21 | $17.76 | $143.41 | 495,125 | — | — |
| 2021-04-20 | $17.44 | $140.83 | 1,029,600 | — | — |
| 2021-04-19 | $17.68 | $142.77 | 808,225 | — | — |
| 2021-04-16 | $17.96 | $145.03 | 758,725 | — | — |
| 2021-04-15 | $18.12 | $146.32 | 575,050 | — | — |
| 2021-04-14 | $18.12 | $146.32 | 718,975 | — | — |
| 2021-04-13 | $18.08 | $146.00 | 720,125 | — | — |
| 2021-04-12 | $18.08 | $146.00 | 548,050 | — | — |
| 2021-04-09 | $17.96 | $145.03 | 496,825 | — | — |
| 2021-04-08 | $18.20 | $146.97 | 501,625 | — | — |
| 2021-04-07 | $18.04 | $145.67 | 436,700 | — | — |
| 2021-04-06 | $18.12 | $146.32 | 614,800 | — | — |
| 2021-04-05 | $18.08 | $146.00 | 1,007,675 | — | — |
| 2021-04-01 | $18.28 | $147.61 | 538,750 | — | — |
| 2021-03-31 | $17.88 | $144.38 | 863,550 | — | — |
| 2021-03-30 | $18.04 | $145.67 | 606,825 | — | — |
| 2021-03-29 | $17.64 | $142.44 | 820,300 | — | — |
| 2021-03-26 | $17.96 | $145.03 | 912,975 | — | — |
| 2021-03-25 | $17.72 | $143.09 | 1,091,400 | — | — |
| 2021-03-24 | $17.56 | $141.80 | 1,055,225 | — | — |
| 2021-03-23 | $18.04 | $142.44 | 953,775 | — | — |
| 2021-03-22 | $18.64 | $147.18 | 895,150 | — | — |
| 2021-03-19 | $18.72 | $147.81 | 2,173,775 | — | — |
| 2021-03-18 | $18.20 | $143.71 | 850,525 | — | — |
| 2021-03-17 | $18.80 | $148.45 | 645,800 | — | — |
| 2021-03-16 | $18.56 | $146.55 | 838,750 | — | — |
| 2021-03-15 | $18.80 | $148.45 | 1,273,225 | — | — |
| 2021-03-12 | $18.72 | $147.81 | 950,250 | — | — |
| 2021-03-11 | $18.44 | $145.60 | 1,205,100 | — | — |
| 2021-03-10 | $18.12 | $143.08 | 1,151,575 | — | — |
| 2021-03-09 | $17.72 | $139.92 | 977,900 | — | — |
| 2021-03-08 | $17.24 | $136.13 | 1,483,350 | — | — |
| 2021-03-05 | $16.96 | $133.92 | 1,335,175 | — | — |
| 2021-03-04 | $16.92 | $133.60 | 1,347,725 | — | — |
| 2021-03-03 | $17.24 | $136.13 | 1,020,550 | — | — |
| 2021-03-02 | $17.16 | $135.50 | 651,725 | — | — |
| 2021-03-01 | $17.00 | $134.23 | 854,150 | — | — |
| 2021-02-26 | $16.68 | $131.71 | 864,925 | — | — |
| 2021-02-25 | $16.40 | $129.49 | 1,319,950 | — | — |
| 2021-02-24 | $17.00 | $134.23 | 1,394,125 | — | — |
| 2021-02-23 | $16.36 | $129.18 | 788,075 | — | — |
| 2021-02-22 | $16.64 | $131.39 | 871,225 | — | — |
| 2021-02-19 | $16.36 | $129.18 | 603,700 | — | — |
| 2021-02-18 | $15.80 | $124.76 | 740,550 | — | — |
| 2021-02-17 | $16.08 | $126.97 | 507,925 | — | — |
| 2021-02-16 | $16.24 | $128.23 | 898,800 | — | — |
| 2021-02-12 | $15.92 | $125.70 | 890,875 | — | — |
| 2021-02-11 | $16.08 | $126.97 | 668,025 | — | — |
| 2021-02-10 | $16.00 | $126.34 | 710,675 | — | — |
| 2021-02-09 | $15.88 | $125.39 | 722,750 | — | — |
| 2021-02-08 | $16.20 | $127.92 | 543,950 | — | — |
| 2021-02-05 | $15.96 | $126.02 | 705,300 | — | — |
| 2021-02-04 | $15.76 | $124.44 | 625,300 | — | — |
| 2021-02-03 | $15.56 | $122.86 | 596,300 | — | — |
| 2021-02-02 | $15.68 | $123.81 | 707,900 | — | — |
| 2021-02-01 | $15.40 | $121.60 | 750,225 | — | — |
| 2021-01-29 | $14.92 | $117.81 | 1,091,400 | — | — |
| 2021-01-28 | $15.44 | $121.91 | 944,025 | — | — |
| 2021-01-27 | $15.28 | $120.65 | 1,248,425 | — | — |
| 2021-01-26 | $15.80 | $124.76 | 1,398,550 | — | — |
| 2021-01-25 | $15.88 | $125.39 | 1,206,100 | — | — |
| 2021-01-22 | $15.76 | $124.44 | 600,250 | — | — |
| 2021-01-21 | $15.64 | $123.49 | 1,067,175 | — | — |
| 2021-01-20 | $15.32 | $120.97 | 795,075 | — | — |
| 2021-01-19 | $15.00 | $118.44 | 959,075 | — | — |
| 2021-01-15 | $14.84 | $117.18 | 818,900 | — | — |
| 2021-01-14 | $14.92 | $117.81 | 701,875 | — | — |
| 2021-01-13 | $14.72 | $116.23 | 384,000 | — | — |
| 2021-01-12 | $14.72 | $116.23 | 387,850 | — | — |
| 2021-01-11 | $14.68 | $115.91 | 501,700 | — | — |
| 2021-01-08 | $14.88 | $117.49 | 754,650 | — | — |
| 2021-01-07 | $14.92 | $117.81 | 606,975 | — | — |
| 2021-01-06 | $14.92 | $117.81 | 1,520,225 | — | — |
| 2021-01-05 | $14.36 | $113.39 | 543,475 | — | — |
| 2021-01-04 | $14.40 | $113.70 | 1,605,125 | — | — |