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
- 2009-09-24 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 | $13.16 | $45.85 | 1,106,900 | — | — |
| 2021-12-30 | $13.05 | $45.46 | 1,606,500 | — | — |
| 2021-12-29 | $13.55 | $45.98 | 972,200 | — | — |
| 2021-12-28 | $13.50 | $45.81 | 736,700 | — | — |
| 2021-12-27 | $13.46 | $45.68 | 896,900 | — | — |
| 2021-12-23 | $13.46 | $45.68 | 644,200 | — | — |
| 2021-12-22 | $13.38 | $45.41 | 972,600 | — | — |
| 2021-12-21 | $13.26 | $45.00 | 1,064,900 | — | — |
| 2021-12-20 | $12.65 | $42.93 | 1,543,100 | — | — |
| 2021-12-17 | $12.98 | $44.05 | 2,661,800 | — | — |
| 2021-12-16 | $13.01 | $44.15 | 1,330,700 | — | — |
| 2021-12-15 | $13.15 | $44.63 | 1,324,000 | — | — |
| 2021-12-14 | $12.87 | $43.68 | 1,034,800 | — | — |
| 2021-12-13 | $13.09 | $44.42 | 1,500,800 | — | — |
| 2021-12-10 | $13.42 | $45.54 | 1,265,200 | — | — |
| 2021-12-09 | $13.72 | $46.56 | 931,600 | — | — |
| 2021-12-08 | $13.94 | $47.31 | 1,153,900 | — | — |
| 2021-12-07 | $14.02 | $47.58 | 974,800 | — | — |
| 2021-12-06 | $14.01 | $47.55 | 1,269,600 | — | — |
| 2021-12-03 | $13.56 | $46.02 | 1,211,300 | — | — |
| 2021-12-02 | $13.79 | $46.80 | 1,002,600 | — | — |
| 2021-12-01 | $13.35 | $45.31 | 1,382,600 | — | — |
| 2021-11-30 | $13.53 | $45.92 | 1,329,300 | — | — |
| 2021-11-29 | $13.91 | $47.21 | 1,081,400 | — | — |
| 2021-11-26 | $14.01 | $47.55 | 1,137,300 | — | — |
| 2021-11-24 | $14.20 | $48.19 | 383,200 | — | — |
| 2021-11-23 | $14.19 | $48.16 | 903,700 | — | — |
| 2021-11-22 | $14.06 | $47.72 | 811,500 | — | — |
| 2021-11-19 | $14.20 | $48.19 | 882,500 | — | — |
| 2021-11-18 | $14.26 | $48.39 | 1,049,400 | — | — |
| 2021-11-17 | $14.34 | $48.67 | 3,044,100 | — | — |
| 2021-11-16 | $14.56 | $49.41 | 2,410,400 | — | — |
| 2021-11-15 | $14.86 | $50.43 | 2,382,300 | — | — |
| 2021-11-12 | $15.13 | $51.35 | 1,069,500 | — | — |
| 2021-11-11 | $15.43 | $52.36 | 411,500 | — | — |
| 2021-11-10 | $15.30 | $51.92 | 834,000 | — | — |
| 2021-11-09 | $15.47 | $52.50 | 737,600 | — | — |
| 2021-11-08 | $15.53 | $52.70 | 833,400 | — | — |
| 2021-11-05 | $15.64 | $53.08 | 1,418,500 | — | — |
| 2021-11-04 | $15.16 | $51.45 | 672,200 | — | — |
| 2021-11-03 | $15.30 | $51.92 | 945,400 | — | — |
| 2021-11-02 | $15.10 | $51.24 | 738,700 | — | — |
| 2021-11-01 | $15.47 | $52.50 | 1,037,800 | — | — |
| 2021-10-29 | $15.14 | $51.38 | 824,800 | — | — |
| 2021-10-28 | $15.17 | $51.48 | 741,400 | — | — |
| 2021-10-27 | $14.97 | $50.80 | 780,100 | — | — |
| 2021-10-26 | $15.04 | $51.04 | 1,496,700 | — | — |
| 2021-10-25 | $15.57 | $52.84 | 582,700 | — | — |
| 2021-10-22 | $15.50 | $52.60 | 548,200 | — | — |
| 2021-10-21 | $15.49 | $52.57 | 685,200 | — | — |
| 2021-10-20 | $15.53 | $52.70 | 485,300 | — | — |
| 2021-10-19 | $15.32 | $51.99 | 430,600 | — | — |
| 2021-10-18 | $15.38 | $52.19 | 468,600 | — | — |
| 2021-10-15 | $15.32 | $51.99 | 682,700 | — | — |
| 2021-10-14 | $15.43 | $52.36 | 488,400 | — | — |
| 2021-10-13 | $15.36 | $52.13 | 403,600 | — | — |
| 2021-10-12 | $15.28 | $51.86 | 653,600 | — | — |
| 2021-10-11 | $15.11 | $51.28 | 336,100 | — | — |
| 2021-10-08 | $15.12 | $51.31 | 269,500 | — | — |
| 2021-10-07 | $15.15 | $51.41 | 677,700 | — | — |
| 2021-10-06 | $15.16 | $51.45 | 452,000 | — | — |
| 2021-10-05 | $15.15 | $51.41 | 531,400 | — | — |
| 2021-10-04 | $15.07 | $51.14 | 596,600 | — | — |
| 2021-10-01 | $15.13 | $51.35 | 868,800 | — | — |
| 2021-09-30 | $14.83 | $50.33 | 775,900 | — | — |
| 2021-09-29 | $15.00 | $50.91 | 685,800 | — | — |
| 2021-09-28 | $15.34 | $50.87 | 960,500 | — | — |
| 2021-09-27 | $15.42 | $51.14 | 793,600 | — | — |
| 2021-09-24 | $15.26 | $50.61 | 648,700 | — | — |
| 2021-09-23 | $15.26 | $50.61 | 591,100 | — | — |
| 2021-09-22 | $15.14 | $50.21 | 590,500 | — | — |
| 2021-09-21 | $14.88 | $49.35 | 758,800 | — | — |
| 2021-09-20 | $14.89 | $49.38 | 1,288,400 | — | — |
| 2021-09-17 | $15.22 | $50.47 | 1,684,700 | — | — |
| 2021-09-16 | $15.13 | $50.17 | 414,600 | — | — |
| 2021-09-15 | $15.19 | $50.37 | 543,000 | — | — |
| 2021-09-14 | $14.97 | $49.64 | 553,100 | — | — |
| 2021-09-13 | $15.02 | $49.81 | 558,300 | — | — |
| 2021-09-10 | $14.81 | $49.11 | 789,000 | — | — |
| 2021-09-09 | $15.20 | $50.41 | 504,900 | — | — |
| 2021-09-08 | $15.12 | $50.14 | 965,500 | — | — |
| 2021-09-07 | $15.41 | $51.10 | 695,600 | — | — |
| 2021-09-03 | $15.49 | $51.37 | 467,000 | — | — |
| 2021-09-02 | $15.50 | $51.40 | 467,200 | — | — |
| 2021-09-01 | $15.62 | $51.80 | 553,700 | — | — |
| 2021-08-31 | $15.55 | $51.57 | 443,800 | — | — |
| 2021-08-30 | $15.44 | $51.20 | 522,800 | — | — |
| 2021-08-27 | $15.55 | $51.57 | 731,300 | — | — |
| 2021-08-26 | $15.07 | $49.98 | 506,700 | — | — |
| 2021-08-25 | $15.38 | $51.00 | 633,200 | — | — |
| 2021-08-24 | $15.21 | $50.44 | 509,500 | — | — |
| 2021-08-23 | $15.13 | $50.17 | 451,800 | — | — |
| 2021-08-20 | $14.98 | $49.68 | 612,000 | — | — |
| 2021-08-19 | $14.74 | $48.88 | 885,400 | — | — |
| 2021-08-18 | $15.02 | $49.81 | 727,400 | — | — |
| 2021-08-17 | $15.18 | $50.34 | 821,500 | — | — |
| 2021-08-16 | $15.10 | $50.08 | 500,900 | — | — |
| 2021-08-13 | $15.25 | $50.57 | 654,900 | — | — |
| 2021-08-12 | $15.28 | $50.67 | 559,500 | — | — |
| 2021-08-11 | $15.40 | $51.07 | 467,100 | — | — |
| 2021-08-10 | $15.38 | $51.00 | 609,400 | — | — |
| 2021-08-09 | $15.13 | $50.17 | 390,800 | — | — |
| 2021-08-06 | $15.39 | $51.04 | 420,700 | — | — |
| 2021-08-05 | $15.32 | $50.81 | 527,300 | — | — |
| 2021-08-04 | $15.01 | $49.78 | 735,700 | — | — |
| 2021-08-03 | $15.35 | $50.90 | 1,328,700 | — | — |
| 2021-08-02 | $15.08 | $50.01 | 816,400 | — | — |
| 2021-07-30 | $15.22 | $50.47 | 1,003,100 | — | — |
| 2021-07-29 | $15.38 | $51.00 | 1,666,900 | — | — |
| 2021-07-28 | $15.46 | $51.27 | 704,200 | — | — |
| 2021-07-27 | $15.42 | $51.14 | 663,500 | — | — |
| 2021-07-26 | $15.65 | $51.90 | 746,000 | — | — |
| 2021-07-23 | $15.52 | $51.47 | 629,800 | — | — |
| 2021-07-22 | $15.38 | $51.00 | 639,300 | — | — |
| 2021-07-21 | $15.78 | $52.33 | 1,091,500 | — | — |
| 2021-07-20 | $15.46 | $51.27 | 1,324,000 | — | — |
| 2021-07-19 | $14.95 | $49.58 | 1,418,100 | — | — |
| 2021-07-16 | $15.30 | $50.74 | 995,000 | — | — |
| 2021-07-15 | $15.29 | $50.71 | 1,415,800 | — | — |
| 2021-07-14 | $15.21 | $50.44 | 802,400 | — | — |
| 2021-07-13 | $15.44 | $51.20 | 685,800 | — | — |
| 2021-07-12 | $15.80 | $52.40 | 597,600 | — | — |
| 2021-07-09 | $15.69 | $52.03 | 883,800 | — | — |
| 2021-07-08 | $14.97 | $49.64 | 1,434,800 | — | — |
| 2021-07-07 | $15.36 | $50.94 | 746,900 | — | — |
| 2021-07-06 | $15.61 | $51.77 | 767,300 | — | — |
| 2021-07-02 | $15.81 | $52.43 | 484,700 | — | — |
| 2021-07-01 | $16.01 | $53.09 | 595,900 | — | — |
| 2021-06-30 | $15.95 | $52.89 | 679,300 | — | — |
| 2021-06-29 | $15.84 | $52.53 | 583,600 | — | — |
| 2021-06-28 | $16.36 | $53.09 | 805,100 | — | — |
| 2021-06-25 | $16.52 | $53.61 | 1,725,200 | — | — |
| 2021-06-24 | $16.59 | $53.84 | 717,600 | — | — |
| 2021-06-23 | $16.33 | $53.00 | 987,000 | — | — |
| 2021-06-22 | $16.40 | $53.22 | 569,100 | — | — |
| 2021-06-21 | $16.44 | $53.35 | 683,300 | — | — |
| 2021-06-18 | $15.90 | $51.60 | 2,118,000 | — | — |
| 2021-06-17 | $16.44 | $53.35 | 868,800 | — | — |
| 2021-06-16 | $16.78 | $54.46 | 993,900 | — | — |
| 2021-06-15 | $16.49 | $53.52 | 686,600 | — | — |
| 2021-06-14 | $16.54 | $53.68 | 614,700 | — | — |
| 2021-06-11 | $16.56 | $53.74 | 546,000 | — | — |
| 2021-06-10 | $16.35 | $53.06 | 715,100 | — | — |
| 2021-06-09 | $16.53 | $53.64 | 988,500 | — | — |
| 2021-06-08 | $16.61 | $53.90 | 1,222,400 | — | — |
| 2021-06-07 | $16.50 | $53.55 | 1,050,700 | — | — |
| 2021-06-04 | $16.04 | $52.05 | 919,300 | — | — |
| 2021-06-03 | $16.00 | $51.92 | 562,500 | — | — |
| 2021-06-02 | $15.90 | $51.60 | 726,100 | — | — |
| 2021-06-01 | $15.92 | $51.67 | 1,016,100 | — | — |
| 2021-05-28 | $15.65 | $50.79 | 485,600 | — | — |
| 2021-05-27 | $15.54 | $50.43 | 531,400 | — | — |
| 2021-05-26 | $15.52 | $50.37 | 746,200 | — | — |
| 2021-05-25 | $15.21 | $49.36 | 834,200 | — | — |
| 2021-05-24 | $15.41 | $50.01 | 661,100 | — | — |
| 2021-05-21 | $15.35 | $49.82 | 599,800 | — | — |
| 2021-05-20 | $15.37 | $49.88 | 719,800 | — | — |
| 2021-05-19 | $15.05 | $48.84 | 971,200 | — | — |
| 2021-05-18 | $14.95 | $48.52 | 1,506,300 | — | — |
| 2021-05-17 | $15.20 | $49.33 | 558,800 | — | — |
| 2021-05-14 | $15.20 | $49.33 | 672,000 | — | — |
| 2021-05-13 | $14.93 | $48.45 | 981,600 | — | — |
| 2021-05-12 | $14.34 | $46.54 | 1,155,200 | — | — |
| 2021-05-11 | $14.91 | $48.39 | 725,500 | — | — |
| 2021-05-10 | $15.05 | $48.84 | 1,002,500 | — | — |
| 2021-05-07 | $15.29 | $49.62 | 713,200 | — | — |
| 2021-05-06 | $15.32 | $49.72 | 812,000 | — | — |
| 2021-05-05 | $15.24 | $49.46 | 733,800 | — | — |
| 2021-05-04 | $15.08 | $48.94 | 973,500 | — | — |
| 2021-05-03 | $15.37 | $49.88 | 1,126,300 | — | — |
| 2021-04-30 | $15.21 | $49.36 | 895,200 | — | — |
| 2021-04-29 | $15.37 | $49.88 | 1,503,300 | — | — |
| 2021-04-28 | $15.25 | $49.49 | 1,296,900 | — | — |
| 2021-04-27 | $15.25 | $49.49 | 863,800 | — | — |
| 2021-04-26 | $14.96 | $48.55 | 770,800 | — | — |
| 2021-04-23 | $15.11 | $49.04 | 929,500 | — | — |
| 2021-04-22 | $14.81 | $48.06 | 753,000 | — | — |
| 2021-04-21 | $14.98 | $48.61 | 950,600 | — | — |
| 2021-04-20 | $14.60 | $47.38 | 921,500 | — | — |
| 2021-04-19 | $14.63 | $47.48 | 756,900 | — | — |
| 2021-04-16 | $14.95 | $48.52 | 853,800 | — | — |
| 2021-04-15 | $14.98 | $48.61 | 644,900 | — | — |
| 2021-04-14 | $14.86 | $48.23 | 702,300 | — | — |
| 2021-04-13 | $14.70 | $47.71 | 588,600 | — | — |
| 2021-04-12 | $14.61 | $47.41 | 766,700 | — | — |
| 2021-04-09 | $14.48 | $46.99 | 773,000 | — | — |
| 2021-04-08 | $14.40 | $46.73 | 802,400 | — | — |
| 2021-04-07 | $14.12 | $45.82 | 503,100 | — | — |
| 2021-04-06 | $14.09 | $45.73 | 521,300 | — | — |
| 2021-04-05 | $14.13 | $45.86 | 635,900 | — | — |
| 2021-04-01 | $14.21 | $46.12 | 625,100 | — | — |
| 2021-03-31 | $13.97 | $45.34 | 1,460,800 | — | — |
| 2021-03-30 | $14.21 | $46.12 | 801,200 | — | — |
| 2021-03-29 | $14.21 | $44.98 | 1,155,600 | — | — |
| 2021-03-26 | $14.51 | $45.93 | 997,400 | — | — |
| 2021-03-25 | $14.21 | $44.98 | 1,318,700 | — | — |
| 2021-03-24 | $13.98 | $44.25 | 1,555,800 | — | — |
| 2021-03-23 | $14.04 | $44.44 | 821,900 | — | — |
| 2021-03-22 | $14.47 | $45.80 | 1,118,400 | — | — |
| 2021-03-19 | $14.63 | $46.31 | 2,965,300 | — | — |
| 2021-03-18 | $14.56 | $46.09 | 975,600 | — | — |
| 2021-03-17 | $14.97 | $47.39 | 759,800 | — | — |
| 2021-03-16 | $14.54 | $46.02 | 835,200 | — | — |
| 2021-03-15 | $14.76 | $46.72 | 870,000 | — | — |
| 2021-03-12 | $14.65 | $46.37 | 1,039,600 | — | — |
| 2021-03-11 | $14.32 | $45.33 | 738,000 | — | — |
| 2021-03-10 | $14.21 | $44.98 | 900,100 | — | — |
| 2021-03-09 | $13.91 | $44.03 | 863,000 | — | — |
| 2021-03-08 | $14.13 | $44.73 | 1,200,700 | — | — |
| 2021-03-05 | $13.75 | $43.52 | 1,161,200 | — | — |
| 2021-03-04 | $13.47 | $42.64 | 1,171,700 | — | — |
| 2021-03-03 | $13.83 | $43.78 | 781,000 | — | — |
| 2021-03-02 | $13.66 | $43.24 | 1,026,800 | — | — |
| 2021-03-01 | $13.55 | $42.89 | 748,600 | — | — |
| 2021-02-26 | $13.29 | $42.07 | 1,059,000 | — | — |
| 2021-02-25 | $13.04 | $41.28 | 867,300 | — | — |
| 2021-02-24 | $13.61 | $43.08 | 790,500 | — | — |
| 2021-02-23 | $13.03 | $41.24 | 793,200 | — | — |
| 2021-02-22 | $13.07 | $41.37 | 940,300 | — | — |
| 2021-02-19 | $12.89 | $40.80 | 651,300 | — | — |
| 2021-02-18 | $12.56 | $39.76 | 854,100 | — | — |
| 2021-02-17 | $12.75 | $40.36 | 801,200 | — | — |
| 2021-02-16 | $13.08 | $41.40 | 732,200 | — | — |
| 2021-02-12 | $12.87 | $40.74 | 776,900 | — | — |
| 2021-02-11 | $12.74 | $40.33 | 1,052,500 | — | — |
| 2021-02-10 | $12.39 | $39.22 | 804,800 | — | — |
| 2021-02-09 | $12.17 | $38.52 | 674,300 | — | — |
| 2021-02-08 | $12.17 | $38.52 | 682,100 | — | — |
| 2021-02-05 | $11.90 | $37.67 | 996,900 | — | — |
| 2021-02-04 | $11.84 | $37.48 | 1,191,700 | — | — |
| 2021-02-03 | $11.50 | $36.40 | 980,600 | — | — |
| 2021-02-02 | $11.69 | $37.00 | 995,100 | — | — |
| 2021-02-01 | $11.49 | $36.37 | 981,000 | — | — |
| 2021-01-29 | $11.18 | $35.39 | 1,950,100 | — | — |
| 2021-01-28 | $11.77 | $37.26 | 1,028,600 | — | — |
| 2021-01-27 | $11.55 | $36.56 | 1,215,100 | — | — |
| 2021-01-26 | $11.73 | $37.13 | 1,347,700 | — | — |
| 2021-01-25 | $11.90 | $37.67 | 732,600 | — | — |
| 2021-01-22 | $11.84 | $37.48 | 741,500 | — | — |
| 2021-01-21 | $11.68 | $36.97 | 835,800 | — | — |
| 2021-01-20 | $11.78 | $37.29 | 637,900 | — | — |
| 2021-01-19 | $11.60 | $36.72 | 823,000 | — | — |
| 2021-01-15 | $11.50 | $36.40 | 864,100 | — | — |
| 2021-01-14 | $11.71 | $37.07 | 781,300 | — | — |
| 2021-01-13 | $11.42 | $36.15 | 567,400 | — | — |
| 2021-01-12 | $11.36 | $35.96 | 719,800 | — | — |
| 2021-01-11 | $11.25 | $35.61 | 737,900 | — | — |
| 2021-01-08 | $11.31 | $35.80 | 997,500 | — | — |
| 2021-01-07 | $11.28 | $35.71 | 886,400 | — | — |
| 2021-01-06 | $11.56 | $36.59 | 1,962,400 | — | — |
| 2021-01-05 | $10.91 | $34.53 | 952,200 | — | — |
| 2021-01-04 | $10.81 | $34.22 | 1,399,800 | — | — |