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
- 1997-04-07 to 2026-09-02
- 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 | $12.89 | $42.31 | 9,600 | — | — |
| 2021-12-30 | $12.97 | $42.58 | 4,600 | — | — |
| 2021-12-29 | $12.75 | $41.85 | 36,800 | — | — |
| 2021-12-28 | $12.74 | $41.82 | 4,000 | — | — |
| 2021-12-27 | $12.53 | $41.13 | 31,200 | — | — |
| 2021-12-23 | $12.40 | $40.70 | 9,900 | — | — |
| 2021-12-22 | $12.60 | $41.36 | 9,900 | — | — |
| 2021-12-21 | $12.08 | $39.65 | 5,000 | — | — |
| 2021-12-20 | $11.93 | $39.16 | 13,300 | — | — |
| 2021-12-17 | $12.53 | $41.13 | 1,200 | — | — |
| 2021-12-16 | $12.11 | $39.75 | 3,400 | — | — |
| 2021-12-15 | $12.05 | $39.56 | 20,500 | — | — |
| 2021-12-14 | $12.29 | $40.34 | 10,700 | — | — |
| 2021-12-13 | $12.07 | $39.62 | 5,800 | — | — |
| 2021-12-10 | $12.30 | $40.38 | 5,300 | — | — |
| 2021-12-09 | $12.52 | $41.10 | 4,300 | — | — |
| 2021-12-08 | $12.73 | $41.79 | 2,700 | — | — |
| 2021-12-07 | $12.74 | $41.82 | 16,500 | — | — |
| 2021-12-06 | $12.60 | $41.36 | 55,000 | — | — |
| 2021-12-03 | $12.59 | $41.33 | 2,300 | — | — |
| 2021-12-02 | $12.21 | $40.08 | 7,800 | — | — |
| 2021-12-01 | $11.70 | $38.41 | 8,500 | — | — |
| 2021-11-30 | $11.80 | $38.73 | 17,500 | — | — |
| 2021-11-29 | $11.93 | $39.16 | 31,000 | — | — |
| 2021-11-26 | $12.99 | $42.64 | 16,300 | — | — |
| 2021-11-24 | $13.45 | $44.15 | 8,900 | — | — |
| 2021-11-23 | $12.95 | $42.51 | 15,800 | — | — |
| 2021-11-22 | $13.10 | $43.00 | 44,500 | — | — |
| 2021-11-19 | $12.13 | $39.82 | 19,600 | — | — |
| 2021-11-18 | $11.85 | $38.90 | 63,400 | — | — |
| 2021-11-17 | $11.75 | $38.57 | 49,400 | — | — |
| 2021-11-16 | $12.45 | $40.87 | 9,500 | — | — |
| 2021-11-15 | $12.61 | $41.39 | 5,400 | — | — |
| 2021-11-12 | $13.51 | $44.35 | 2,500 | — | — |
| 2021-11-11 | $12.99 | $42.64 | 3,300 | — | — |
| 2021-11-10 | $13.10 | $43.00 | 2,800 | — | — |
| 2021-11-09 | $13.50 | $44.31 | 7,200 | — | — |
| 2021-11-08 | $13.24 | $43.46 | 5,500 | — | — |
| 2021-11-05 | $13.27 | $43.56 | 6,400 | — | — |
| 2021-11-04 | $12.84 | $42.15 | 23,200 | — | — |
| 2021-11-03 | $12.89 | $42.31 | 3,800 | — | — |
| 2021-11-02 | $12.51 | $41.07 | 18,700 | — | — |
| 2021-11-01 | $12.00 | $39.39 | 28,900 | — | — |
| 2021-10-29 | $12.27 | $40.28 | 9,300 | — | — |
| 2021-10-28 | $12.49 | $41.00 | 26,200 | — | — |
| 2021-10-27 | $12.70 | $41.69 | 8,400 | — | — |
| 2021-10-26 | $12.60 | $41.36 | 7,500 | — | — |
| 2021-10-25 | $12.70 | $41.69 | 17,400 | — | — |
| 2021-10-22 | $12.64 | $41.49 | 10,400 | — | — |
| 2021-10-21 | $12.43 | $40.03 | 10,900 | — | — |
| 2021-10-20 | $12.37 | $39.84 | 36,300 | — | — |
| 2021-10-19 | $12.45 | $40.10 | 24,700 | — | — |
| 2021-10-18 | $11.72 | $37.75 | 14,600 | — | — |
| 2021-10-15 | $11.45 | $36.88 | 38,000 | — | — |
| 2021-10-14 | $11.76 | $37.88 | 10,900 | — | — |
| 2021-10-13 | $11.99 | $38.62 | 87,700 | — | — |
| 2021-10-12 | $12.01 | $38.68 | 8,900 | — | — |
| 2021-10-11 | $12.60 | $40.58 | 3,700 | — | — |
| 2021-10-08 | $12.59 | $40.55 | 17,700 | — | — |
| 2021-10-07 | $12.60 | $40.58 | 6,900 | — | — |
| 2021-10-06 | $12.79 | $41.19 | 89,800 | — | — |
| 2021-10-05 | $13.09 | $42.16 | 7,700 | — | — |
| 2021-10-04 | $13.00 | $41.87 | 16,300 | — | — |
| 2021-10-01 | $13.35 | $43.00 | 7,200 | — | — |
| 2021-09-30 | $12.95 | $41.71 | 4,300 | — | — |
| 2021-09-29 | $13.40 | $43.16 | 5,900 | — | — |
| 2021-09-28 | $13.06 | $42.06 | 14,500 | — | — |
| 2021-09-27 | $13.13 | $42.29 | 5,500 | — | — |
| 2021-09-24 | $13.40 | $43.16 | 4,300 | — | — |
| 2021-09-23 | $12.96 | $41.74 | 1,300 | — | — |
| 2021-09-22 | $13.24 | $42.64 | 3,400 | — | — |
| 2021-09-21 | $13.40 | $43.16 | 7,000 | — | — |
| 2021-09-20 | $13.27 | $42.74 | 82,900 | — | — |
| 2021-09-17 | $13.54 | $43.61 | 2,400 | — | — |
| 2021-09-16 | $13.86 | $44.64 | 3,900 | — | — |
| 2021-09-15 | $13.58 | $43.74 | 6,300 | — | — |
| 2021-09-14 | $13.69 | $44.09 | 5,400 | — | — |
| 2021-09-13 | $13.68 | $44.06 | 10,000 | — | — |
| 2021-09-10 | $13.10 | $42.19 | 12,800 | — | — |
| 2021-09-09 | $13.60 | $43.80 | 4,800 | — | — |
| 2021-09-08 | $13.50 | $43.48 | 4,900 | — | — |
| 2021-09-07 | $13.87 | $44.67 | 1,400 | — | — |
| 2021-09-03 | $14.12 | $45.48 | 2,300 | — | — |
| 2021-09-02 | $14.46 | $46.57 | 900 | — | — |
| 2021-09-01 | $14.39 | $46.35 | 2,700 | — | — |
| 2021-08-31 | $14.70 | $47.35 | 7,100 | — | — |
| 2021-08-30 | $13.81 | $44.48 | 2,700 | — | — |
| 2021-08-27 | $13.90 | $44.77 | 1,900 | — | — |
| 2021-08-26 | $13.80 | $44.45 | 600 | — | — |
| 2021-08-25 | $13.80 | $44.45 | 1,000 | — | — |
| 2021-08-24 | $13.71 | $44.16 | 500 | — | — |
| 2021-08-23 | $13.84 | $44.58 | 7,800 | — | — |
| 2021-08-20 | $13.73 | $44.22 | 4,300 | — | — |
| 2021-08-19 | $13.60 | $43.80 | 5,300 | — | — |
| 2021-08-18 | $13.67 | $43.31 | 8,100 | — | — |
| 2021-08-17 | $13.70 | $43.41 | 3,200 | — | — |
| 2021-08-16 | $13.61 | $43.12 | 1,300 | — | — |
| 2021-08-13 | $14.15 | $44.83 | 2,500 | — | — |
| 2021-08-12 | $14.26 | $45.18 | 3,000 | — | — |
| 2021-08-11 | $13.45 | $42.61 | 6,300 | — | — |
| 2021-08-10 | $13.69 | $43.37 | 1,700 | — | — |
| 2021-08-09 | $13.62 | $43.15 | 18,000 | — | — |
| 2021-08-06 | $13.85 | $43.88 | 1,200 | — | — |
| 2021-08-05 | $14.12 | $44.74 | 3,600 | — | — |
| 2021-08-04 | $13.95 | $44.20 | 8,300 | — | — |
| 2021-08-03 | $13.90 | $44.04 | 16,000 | — | — |
| 2021-08-02 | $14.05 | $44.51 | 13,600 | — | — |
| 2021-07-30 | $14.22 | $45.05 | 16,700 | — | — |
| 2021-07-29 | $13.89 | $44.01 | 16,400 | — | — |
| 2021-07-28 | $13.20 | $41.82 | 36,700 | — | — |
| 2021-07-27 | $13.21 | $41.85 | 42,800 | — | — |
| 2021-07-26 | $13.71 | $43.44 | 84,500 | — | — |
| 2021-07-23 | $13.42 | $42.52 | 27,400 | — | — |
| 2021-07-22 | $13.15 | $41.66 | 4,000 | — | — |
| 2021-07-21 | $13.35 | $42.30 | 1,500 | — | — |
| 2021-07-20 | $13.47 | $42.68 | 11,600 | — | — |
| 2021-07-19 | $13.80 | $43.72 | 13,300 | — | — |
| 2021-07-16 | $13.79 | $43.69 | 1,600 | — | — |
| 2021-07-15 | $13.80 | $43.72 | 38,800 | — | — |
| 2021-07-14 | $14.10 | $44.67 | 9,900 | — | — |
| 2021-07-13 | $13.70 | $43.41 | 6,900 | — | — |
| 2021-07-12 | $13.88 | $43.98 | 11,200 | — | — |
| 2021-07-09 | $13.46 | $42.64 | 6,000 | — | — |
| 2021-07-08 | $13.23 | $41.92 | 8,200 | — | — |
| 2021-07-07 | $13.59 | $43.06 | 22,200 | — | — |
| 2021-07-06 | $12.98 | $41.12 | 10,400 | — | — |
| 2021-07-02 | $13.28 | $42.07 | 24,100 | — | — |
| 2021-07-01 | $13.43 | $42.55 | 22,300 | — | — |
| 2021-06-30 | $14.50 | $45.94 | 21,800 | — | — |
| 2021-06-29 | $13.60 | $43.09 | 17,000 | — | — |
| 2021-06-28 | $14.02 | $44.42 | 13,200 | — | — |
| 2021-06-25 | $14.22 | $45.05 | 9,400 | — | — |
| 2021-06-24 | $14.27 | $45.21 | 17,700 | — | — |
| 2021-06-23 | $13.96 | $44.23 | 9,800 | — | — |
| 2021-06-22 | $13.78 | $43.66 | 15,000 | — | — |
| 2021-06-21 | $14.25 | $45.15 | 4,500 | — | — |
| 2021-06-18 | $13.72 | $43.47 | 52,300 | — | — |
| 2021-06-17 | $14.39 | $45.59 | 13,400 | — | — |
| 2021-06-16 | $14.46 | $45.81 | 17,200 | — | — |
| 2021-06-15 | $13.98 | $44.29 | 15,300 | — | — |
| 2021-06-14 | $13.97 | $44.26 | 15,000 | — | — |
| 2021-06-11 | $13.31 | $42.17 | 93,200 | — | — |
| 2021-06-10 | $13.75 | $43.56 | 25,700 | — | — |
| 2021-06-09 | $13.98 | $44.29 | 46,100 | — | — |
| 2021-06-08 | $13.39 | $42.42 | 73,100 | — | — |
| 2021-06-07 | $13.45 | $42.61 | 205,400 | — | — |
| 2021-06-04 | $13.51 | $42.80 | 25,600 | — | — |
| 2021-06-03 | $13.46 | $42.64 | 100,900 | — | — |
| 2021-06-02 | $14.10 | $44.67 | 4,000 | — | — |
| 2021-06-01 | $14.45 | $45.78 | 37,800 | — | — |
| 2021-05-28 | $14.70 | $46.57 | 131,500 | — | — |
| 2021-05-27 | $11.80 | $37.39 | 558,700 | — | — |
| 2021-05-26 | $13.75 | $43.56 | 13,000 | — | — |
| 2021-05-25 | $12.50 | $39.60 | 14,000 | — | — |
| 2021-05-24 | $12.70 | $40.24 | 33,300 | — | — |
| 2021-05-21 | $12.80 | $40.55 | 2,200 | — | — |
| 2021-05-20 | $12.58 | $39.86 | 24,800 | — | — |
| 2021-05-19 | $12.75 | $39.64 | 9,700 | — | — |
| 2021-05-18 | $12.66 | $39.36 | 69,200 | — | — |
| 2021-05-17 | $12.63 | $39.27 | 57,100 | — | — |
| 2021-05-14 | $14.07 | $43.75 | 7,600 | — | — |
| 2021-05-13 | $13.70 | $42.60 | 18,100 | — | — |
| 2021-05-12 | $14.00 | $43.53 | 21,700 | — | — |
| 2021-05-11 | $14.12 | $43.90 | 6,800 | — | — |
| 2021-05-10 | $13.85 | $43.06 | 21,400 | — | — |
| 2021-05-07 | $14.18 | $44.09 | 7,300 | — | — |
| 2021-05-06 | $14.67 | $45.61 | 1,500 | — | — |
| 2021-05-05 | $14.87 | $46.24 | 4,000 | — | — |
| 2021-05-04 | $15.00 | $46.64 | 3,200 | — | — |
| 2021-05-03 | $14.51 | $45.12 | 1,700 | — | — |
| 2021-04-30 | $14.32 | $44.53 | 12,000 | — | — |
| 2021-04-29 | $14.53 | $45.18 | 24,200 | — | — |
| 2021-04-28 | $14.93 | $46.42 | 8,400 | — | — |
| 2021-04-27 | $15.64 | $48.63 | 41,400 | — | — |
| 2021-04-26 | $16.45 | $51.15 | 6,800 | — | — |
| 2021-04-23 | $15.89 | $49.41 | 29,600 | — | — |
| 2021-04-22 | $15.65 | $48.66 | 4,600 | — | — |
| 2021-04-21 | $15.63 | $48.60 | 2,600 | — | — |
| 2021-04-20 | $16.22 | $50.43 | 2,700 | — | — |
| 2021-04-19 | $16.45 | $51.15 | 3,200 | — | — |
| 2021-04-16 | $16.06 | $49.94 | 3,500 | — | — |
| 2021-04-15 | $15.96 | $49.63 | 2,500 | — | — |
| 2021-04-14 | $15.44 | $48.01 | 4,100 | — | — |
| 2021-04-13 | $15.35 | $47.73 | 1,000 | — | — |
| 2021-04-12 | $15.51 | $48.23 | 1,800 | — | — |
| 2021-04-09 | $15.68 | $48.75 | 900 | — | — |
| 2021-04-08 | $15.54 | $48.32 | 17,600 | — | — |
| 2021-04-07 | $15.62 | $48.57 | 12,300 | — | — |
| 2021-04-06 | $15.60 | $48.51 | 2,000 | — | — |
| 2021-04-05 | $15.58 | $48.44 | 2,400 | — | — |
| 2021-04-01 | $16.05 | $49.91 | 3,900 | — | — |
| 2021-03-31 | $15.70 | $48.82 | 3,400 | — | — |
| 2021-03-30 | $15.50 | $48.20 | 11,700 | — | — |
| 2021-03-29 | $15.03 | $46.73 | 2,200 | — | — |
| 2021-03-26 | $15.17 | $47.17 | 1,000 | — | — |
| 2021-03-25 | $15.27 | $47.48 | 1,100 | — | — |
| 2021-03-24 | $15.80 | $49.13 | 4,800 | — | — |
| 2021-03-23 | $15.30 | $47.57 | 2,100 | — | — |
| 2021-03-22 | $15.50 | $48.20 | 3,100 | — | — |
| 2021-03-19 | $15.90 | $49.44 | 3,100 | — | — |
| 2021-03-18 | $15.80 | $49.13 | 1,000 | — | — |
| 2021-03-17 | $15.67 | $48.72 | 2,500 | — | — |
| 2021-03-16 | $15.73 | $48.91 | 100 | — | — |
| 2021-03-15 | $16.17 | $50.28 | 2,300 | — | — |
| 2021-03-12 | $15.73 | $48.91 | 9,800 | — | — |
| 2021-03-11 | $16.50 | $51.30 | 2,600 | — | — |
| 2021-03-10 | $16.45 | $51.15 | 2,000 | — | — |
| 2021-03-09 | $16.24 | $50.50 | 1,800 | — | — |
| 2021-03-08 | $15.60 | $48.51 | 3,200 | — | — |
| 2021-03-05 | $16.25 | $50.53 | 800 | — | — |
| 2021-03-04 | $16.86 | $52.42 | 2,100 | — | — |
| 2021-03-03 | $16.53 | $51.40 | 5,200 | — | — |
| 2021-03-02 | $15.62 | $48.57 | 3,800 | — | — |
| 2021-03-01 | $17.22 | $53.54 | 1,600 | — | — |
| 2021-02-26 | $16.02 | $49.81 | 14,400 | — | — |
| 2021-02-25 | $15.80 | $49.13 | 36,400 | — | — |
| 2021-02-24 | $16.72 | $51.99 | 6,300 | — | — |
| 2021-02-23 | $16.31 | $50.71 | 2,000 | — | — |
| 2021-02-22 | $16.46 | $51.18 | 1,600 | — | — |
| 2021-02-19 | $16.37 | $50.90 | 36,000 | — | — |
| 2021-02-18 | $16.00 | $49.75 | 17,500 | — | — |
| 2021-02-17 | $16.03 | $49.84 | 5,600 | — | — |
| 2021-02-16 | $15.82 | $49.19 | 10,700 | — | — |
| 2021-02-12 | $15.04 | $46.76 | 1,100 | — | — |
| 2021-02-11 | $15.73 | $48.91 | 1,200 | — | — |
| 2021-02-10 | $14.75 | $45.86 | 21,800 | — | — |
| 2021-02-09 | $15.21 | $47.29 | 4,000 | — | — |
| 2021-02-08 | $15.60 | $48.51 | 4,200 | — | — |
| 2021-02-05 | $16.50 | $51.30 | 500 | — | — |
| 2021-02-04 | $16.44 | $51.12 | 600 | — | — |
| 2021-02-03 | $16.45 | $51.15 | 3,800 | — | — |
| 2021-02-02 | $15.40 | $47.88 | 3,600 | — | — |
| 2021-02-01 | $15.71 | $48.85 | 300 | — | — |
| 2021-01-29 | $15.54 | $48.32 | 700 | — | — |
| 2021-01-28 | $15.61 | $48.54 | 50,300 | — | — |
| 2021-01-27 | $15.00 | $46.64 | 7,300 | — | — |
| 2021-01-26 | $15.70 | $48.82 | 8,500 | — | — |
| 2021-01-25 | $15.98 | $49.69 | 2,500 | — | — |
| 2021-01-22 | $16.24 | $50.50 | 8,900 | — | — |
| 2021-01-21 | $16.77 | $52.14 | 2,400 | — | — |
| 2021-01-20 | $16.49 | $50.54 | 1,900 | — | — |
| 2021-01-19 | $16.99 | $52.08 | 4,200 | — | — |
| 2021-01-15 | $16.74 | $51.31 | 3,900 | — | — |
| 2021-01-14 | $16.53 | $50.67 | 1,100 | — | — |
| 2021-01-13 | $16.91 | $51.83 | 6,900 | — | — |
| 2021-01-12 | $16.65 | $51.03 | 35,400 | — | — |
| 2021-01-11 | $16.89 | $51.77 | 6,900 | — | — |
| 2021-01-08 | $15.98 | $48.98 | 4,300 | — | — |
| 2021-01-07 | $16.65 | $51.03 | 3,400 | — | — |
| 2021-01-06 | $16.70 | $51.19 | 4,100 | — | — |
| 2021-01-05 | $16.85 | $51.65 | 1,300 | — | — |
| 2021-01-04 | $16.19 | $49.62 | 5,600 | — | — |