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
- 1999-08-17 to 2026-09-09
- 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 | $12.64 | $68.36 | 434,300 | — | — |
| 2021-12-30 | $12.39 | $67.01 | 337,600 | — | — |
| 2021-12-29 | $12.14 | $65.66 | 263,000 | — | — |
| 2021-12-28 | $12.01 | $64.95 | 336,600 | — | — |
| 2021-12-27 | $12.10 | $65.44 | 709,000 | — | — |
| 2021-12-23 | $11.86 | $64.14 | 389,100 | — | — |
| 2021-12-22 | $12.00 | $64.90 | 420,500 | — | — |
| 2021-12-21 | $11.70 | $63.28 | 454,200 | — | — |
| 2021-12-20 | $11.30 | $61.11 | 530,800 | — | — |
| 2021-12-17 | $11.50 | $62.20 | 1,159,500 | — | — |
| 2021-12-16 | $11.24 | $60.79 | 515,000 | — | — |
| 2021-12-15 | $11.05 | $59.76 | 481,900 | — | — |
| 2021-12-14 | $10.57 | $57.17 | 538,800 | — | — |
| 2021-12-13 | $10.13 | $54.79 | 238,600 | — | — |
| 2021-12-10 | $10.14 | $54.84 | 139,100 | — | — |
| 2021-12-09 | $10.19 | $55.11 | 167,500 | — | — |
| 2021-12-08 | $10.49 | $56.73 | 208,800 | — | — |
| 2021-12-07 | $10.34 | $55.92 | 645,100 | — | — |
| 2021-12-06 | $10.19 | $55.11 | 373,300 | — | — |
| 2021-12-03 | $10.01 | $54.14 | 651,800 | — | — |
| 2021-12-02 | $10.26 | $55.49 | 274,400 | — | — |
| 2021-12-01 | $9.92 | $53.65 | 598,600 | — | — |
| 2021-11-30 | $10.23 | $55.33 | 512,800 | — | — |
| 2021-11-29 | $10.29 | $55.65 | 392,200 | — | — |
| 2021-11-26 | $10.41 | $56.30 | 423,500 | — | — |
| 2021-11-24 | $10.60 | $57.33 | 596,000 | — | — |
| 2021-11-23 | $11.02 | $59.60 | 636,600 | — | — |
| 2021-11-22 | $10.52 | $56.90 | 553,000 | — | — |
| 2021-11-19 | $10.23 | $55.33 | 459,000 | — | — |
| 2021-11-18 | $10.13 | $54.79 | 531,400 | — | — |
| 2021-11-17 | $10.28 | $55.60 | 554,800 | — | — |
| 2021-11-16 | $10.51 | $56.84 | 954,900 | — | — |
| 2021-11-15 | $10.64 | $57.55 | 509,600 | — | — |
| 2021-11-12 | $10.89 | $58.90 | 319,400 | — | — |
| 2021-11-11 | $10.90 | $58.95 | 275,400 | — | — |
| 2021-11-10 | $10.79 | $58.36 | 729,800 | — | — |
| 2021-11-09 | $11.28 | $61.01 | 423,100 | — | — |
| 2021-11-08 | $11.57 | $62.57 | 343,000 | — | — |
| 2021-11-05 | $11.68 | $63.17 | 327,400 | — | — |
| 2021-11-04 | $11.62 | $62.85 | 569,600 | — | — |
| 2021-11-03 | $11.89 | $63.22 | 776,500 | — | — |
| 2021-11-02 | $11.23 | $59.71 | 869,900 | — | — |
| 2021-11-01 | $11.72 | $62.32 | 752,500 | — | — |
| 2021-10-29 | $11.86 | $63.06 | 402,200 | — | — |
| 2021-10-28 | $12.00 | $63.81 | 485,900 | — | — |
| 2021-10-27 | $12.27 | $65.24 | 1,030,900 | — | — |
| 2021-10-26 | $12.57 | $66.84 | 1,040,700 | — | — |
| 2021-10-25 | $12.20 | $64.87 | 1,369,700 | — | — |
| 2021-10-22 | $11.63 | $61.84 | 619,700 | — | — |
| 2021-10-21 | $11.30 | $60.09 | 917,600 | — | — |
| 2021-10-20 | $11.82 | $62.85 | 733,600 | — | — |
| 2021-10-19 | $11.93 | $63.44 | 1,357,300 | — | — |
| 2021-10-18 | $12.56 | $66.79 | 1,350,600 | — | — |
| 2021-10-15 | $11.74 | $62.43 | 470,800 | — | — |
| 2021-10-14 | $11.49 | $61.10 | 732,500 | — | — |
| 2021-10-13 | $11.59 | $61.63 | 352,400 | — | — |
| 2021-10-12 | $11.86 | $63.06 | 387,800 | — | — |
| 2021-10-11 | $11.81 | $62.80 | 674,100 | — | — |
| 2021-10-08 | $11.76 | $62.53 | 572,900 | — | — |
| 2021-10-07 | $11.77 | $62.59 | 649,400 | — | — |
| 2021-10-06 | $11.39 | $60.57 | 755,100 | — | — |
| 2021-10-05 | $11.98 | $63.70 | 1,299,600 | — | — |
| 2021-10-04 | $11.92 | $63.38 | 2,096,700 | — | — |
| 2021-10-01 | $11.50 | $61.15 | 1,359,700 | — | — |
| 2021-09-30 | $10.87 | $57.80 | 1,747,000 | — | — |
| 2021-09-29 | $10.34 | $54.98 | 465,500 | — | — |
| 2021-09-28 | $10.20 | $54.24 | 634,300 | — | — |
| 2021-09-27 | $10.22 | $54.34 | 1,075,500 | — | — |
| 2021-09-24 | $9.76 | $51.90 | 739,900 | — | — |
| 2021-09-23 | $9.52 | $50.62 | 301,400 | — | — |
| 2021-09-22 | $9.35 | $49.72 | 260,400 | — | — |
| 2021-09-21 | $9.11 | $48.44 | 604,100 | — | — |
| 2021-09-20 | $9.28 | $49.35 | 478,200 | — | — |
| 2021-09-17 | $9.64 | $51.26 | 406,300 | — | — |
| 2021-09-16 | $9.94 | $52.85 | 339,000 | — | — |
| 2021-09-15 | $9.93 | $52.80 | 587,500 | — | — |
| 2021-09-14 | $9.63 | $51.21 | 421,900 | — | — |
| 2021-09-13 | $9.43 | $50.14 | 325,200 | — | — |
| 2021-09-10 | $9.33 | $49.61 | 397,100 | — | — |
| 2021-09-09 | $9.42 | $50.09 | 285,800 | — | — |
| 2021-09-08 | $9.23 | $49.08 | 467,900 | — | — |
| 2021-09-07 | $9.20 | $48.92 | 214,700 | — | — |
| 2021-09-03 | $9.15 | $48.65 | 360,100 | — | — |
| 2021-09-02 | $8.99 | $47.80 | 403,900 | — | — |
| 2021-09-01 | $8.66 | $46.05 | 251,900 | — | — |
| 2021-08-31 | $8.66 | $46.05 | 451,300 | — | — |
| 2021-08-30 | $8.39 | $44.61 | 200,500 | — | — |
| 2021-08-27 | $8.50 | $45.20 | 537,900 | — | — |
| 2021-08-26 | $8.19 | $43.55 | 175,700 | — | — |
| 2021-08-25 | $8.28 | $44.03 | 269,900 | — | — |
| 2021-08-24 | $8.09 | $43.02 | 101,800 | — | — |
| 2021-08-23 | $8.02 | $42.65 | 208,700 | — | — |
| 2021-08-20 | $7.83 | $41.64 | 291,500 | — | — |
| 2021-08-19 | $7.59 | $40.36 | 479,700 | — | — |
| 2021-08-18 | $7.81 | $41.53 | 293,100 | — | — |
| 2021-08-17 | $8.05 | $42.81 | 414,100 | — | — |
| 2021-08-16 | $8.23 | $43.76 | 371,200 | — | — |
| 2021-08-13 | $8.15 | $43.34 | 350,900 | — | — |
| 2021-08-12 | $8.27 | $43.97 | 234,700 | — | — |
| 2021-08-11 | $8.23 | $43.76 | 1,026,000 | — | — |
| 2021-08-10 | $7.94 | $42.22 | 484,000 | — | — |
| 2021-08-09 | $7.59 | $40.36 | 292,600 | — | — |
| 2021-08-06 | $7.85 | $41.74 | 249,600 | — | — |
| 2021-08-05 | $7.73 | $41.10 | 269,400 | — | — |
| 2021-08-04 | $7.68 | $40.31 | 430,400 | — | — |
| 2021-08-03 | $7.70 | $40.41 | 447,500 | — | — |
| 2021-08-02 | $7.78 | $40.83 | 515,600 | — | — |
| 2021-07-30 | $7.94 | $41.67 | 922,600 | — | — |
| 2021-07-29 | $8.25 | $43.30 | 1,361,200 | — | — |
| 2021-07-28 | $7.86 | $41.25 | 815,000 | — | — |
| 2021-07-27 | $7.81 | $40.99 | 617,600 | — | — |
| 2021-07-26 | $7.78 | $40.83 | 650,000 | — | — |
| 2021-07-23 | $7.31 | $38.36 | 337,600 | — | — |
| 2021-07-22 | $7.27 | $38.15 | 323,900 | — | — |
| 2021-07-21 | $7.13 | $37.42 | 374,000 | — | — |
| 2021-07-20 | $6.87 | $36.05 | 216,300 | — | — |
| 2021-07-19 | $6.83 | $35.84 | 874,700 | — | — |
| 2021-07-16 | $6.97 | $36.58 | 413,300 | — | — |
| 2021-07-15 | $7.29 | $38.26 | 267,100 | — | — |
| 2021-07-14 | $7.39 | $38.78 | 283,900 | — | — |
| 2021-07-13 | $7.55 | $39.62 | 246,500 | — | — |
| 2021-07-12 | $7.61 | $39.94 | 297,000 | — | — |
| 2021-07-09 | $7.80 | $40.94 | 756,100 | — | — |
| 2021-07-08 | $7.22 | $37.89 | 531,500 | — | — |
| 2021-07-07 | $7.36 | $38.63 | 1,143,700 | — | — |
| 2021-07-06 | $6.97 | $36.58 | 319,100 | — | — |
| 2021-07-02 | $7.27 | $38.15 | 155,200 | — | — |
| 2021-07-01 | $7.26 | $38.10 | 285,300 | — | — |
| 2021-06-30 | $7.21 | $37.84 | 262,700 | — | — |
| 2021-06-29 | $6.92 | $36.32 | 431,000 | — | — |
| 2021-06-28 | $6.88 | $36.11 | 372,300 | — | — |
| 2021-06-25 | $7.10 | $37.26 | 447,000 | — | — |
| 2021-06-24 | $7.17 | $37.63 | 385,700 | — | — |
| 2021-06-23 | $7.15 | $37.52 | 352,300 | — | — |
| 2021-06-22 | $6.97 | $36.58 | 1,085,800 | — | — |
| 2021-06-21 | $6.89 | $36.16 | 310,000 | — | — |
| 2021-06-18 | $6.64 | $34.85 | 737,800 | — | — |
| 2021-06-17 | $6.93 | $36.37 | 604,100 | — | — |
| 2021-06-16 | $7.03 | $36.89 | 306,900 | — | — |
| 2021-06-15 | $7.08 | $37.16 | 472,500 | — | — |
| 2021-06-14 | $6.98 | $36.63 | 407,000 | — | — |
| 2021-06-11 | $7.13 | $37.42 | 305,500 | — | — |
| 2021-06-10 | $7.01 | $36.79 | 539,800 | — | — |
| 2021-06-09 | $7.20 | $37.79 | 1,563,900 | — | — |
| 2021-06-08 | $6.55 | $34.38 | 890,600 | — | — |
| 2021-06-07 | $6.29 | $33.01 | 354,000 | — | — |
| 2021-06-04 | $6.40 | $33.59 | 400,100 | — | — |
| 2021-06-03 | $6.42 | $33.69 | 914,400 | — | — |
| 2021-06-02 | $6.24 | $32.75 | 344,700 | — | — |
| 2021-06-01 | $6.22 | $32.64 | 512,100 | — | — |
| 2021-05-28 | $5.96 | $31.28 | 275,300 | — | — |
| 2021-05-27 | $6.12 | $32.12 | 355,300 | — | — |
| 2021-05-26 | $5.96 | $31.28 | 219,800 | — | — |
| 2021-05-25 | $5.85 | $30.70 | 261,400 | — | — |
| 2021-05-24 | $6.09 | $31.96 | 246,000 | — | — |
| 2021-05-21 | $6.09 | $31.96 | 341,500 | — | — |
| 2021-05-20 | $6.10 | $32.01 | 284,700 | — | — |
| 2021-05-19 | $6.14 | $32.22 | 408,300 | — | — |
| 2021-05-18 | $6.17 | $32.38 | 615,600 | — | — |
| 2021-05-17 | $6.49 | $34.06 | 1,518,800 | — | — |
| 2021-05-14 | $6.12 | $32.12 | 434,100 | — | — |
| 2021-05-13 | $5.99 | $31.44 | 325,400 | — | — |
| 2021-05-12 | $6.01 | $31.54 | 1,079,800 | — | — |
| 2021-05-11 | $6.17 | $32.38 | 667,700 | — | — |
| 2021-05-10 | $6.05 | $31.75 | 669,400 | — | — |
| 2021-05-07 | $5.84 | $30.65 | 312,900 | — | — |
| 2021-05-06 | $5.85 | $30.70 | 277,000 | — | — |
| 2021-05-05 | $5.92 | $30.54 | 589,300 | — | — |
| 2021-05-04 | $5.72 | $29.51 | 354,800 | — | — |
| 2021-05-03 | $5.73 | $29.56 | 489,300 | — | — |
| 2021-04-30 | $5.48 | $28.27 | 685,100 | — | — |
| 2021-04-29 | $5.75 | $29.67 | 1,062,600 | — | — |
| 2021-04-28 | $5.90 | $30.44 | 552,100 | — | — |
| 2021-04-27 | $6.03 | $31.11 | 714,300 | — | — |
| 2021-04-26 | $6.00 | $30.96 | 2,040,700 | — | — |
| 2021-04-23 | $6.54 | $33.74 | 887,800 | — | — |
| 2021-04-22 | $6.33 | $32.66 | 402,600 | — | — |
| 2021-04-21 | $6.24 | $32.20 | 1,292,400 | — | — |
| 2021-04-20 | $5.76 | $29.72 | 334,300 | — | — |
| 2021-04-19 | $5.83 | $30.08 | 324,800 | — | — |
| 2021-04-16 | $5.75 | $29.67 | 269,700 | — | — |
| 2021-04-15 | $5.83 | $30.08 | 197,700 | — | — |
| 2021-04-14 | $5.80 | $29.93 | 368,800 | — | — |
| 2021-04-13 | $5.65 | $29.15 | 353,200 | — | — |
| 2021-04-12 | $5.73 | $29.56 | 229,600 | — | — |
| 2021-04-09 | $5.77 | $29.77 | 228,200 | — | — |
| 2021-04-08 | $5.92 | $30.54 | 138,300 | — | — |
| 2021-04-07 | $5.88 | $30.34 | 265,300 | — | — |
| 2021-04-06 | $5.96 | $30.75 | 333,900 | — | — |
| 2021-04-05 | $5.88 | $30.34 | 387,100 | — | — |
| 2021-04-01 | $5.88 | $30.34 | 330,700 | — | — |
| 2021-03-31 | $5.80 | $29.93 | 157,500 | — | — |
| 2021-03-30 | $5.59 | $28.84 | 205,100 | — | — |
| 2021-03-29 | $5.66 | $29.20 | 248,000 | — | — |
| 2021-03-26 | $5.82 | $30.03 | 416,500 | — | — |
| 2021-03-25 | $5.58 | $28.79 | 302,300 | — | — |
| 2021-03-24 | $5.46 | $28.17 | 474,600 | — | — |
| 2021-03-23 | $5.51 | $28.43 | 549,800 | — | — |
| 2021-03-22 | $5.72 | $29.51 | 550,700 | — | — |
| 2021-03-19 | $5.85 | $30.18 | 230,400 | — | — |
| 2021-03-18 | $5.90 | $30.44 | 459,300 | — | — |
| 2021-03-17 | $6.07 | $31.32 | 636,500 | — | — |
| 2021-03-16 | $5.80 | $29.93 | 537,900 | — | — |
| 2021-03-15 | $5.91 | $30.49 | 379,000 | — | — |
| 2021-03-12 | $5.85 | $30.18 | 273,200 | — | — |
| 2021-03-11 | $5.89 | $30.39 | 328,100 | — | — |
| 2021-03-10 | $5.85 | $30.18 | 459,000 | — | — |
| 2021-03-09 | $5.78 | $29.82 | 336,000 | — | — |
| 2021-03-08 | $5.78 | $29.82 | 740,000 | — | — |
| 2021-03-05 | $5.78 | $29.82 | 672,500 | — | — |
| 2021-03-04 | $5.81 | $29.98 | 816,200 | — | — |
| 2021-03-03 | $5.99 | $30.91 | 602,000 | — | — |
| 2021-03-02 | $5.99 | $30.91 | 329,600 | — | — |
| 2021-03-01 | $6.10 | $31.47 | 425,600 | — | — |
| 2021-02-26 | $5.98 | $30.85 | 692,800 | — | — |
| 2021-02-25 | $6.13 | $31.63 | 419,000 | — | — |
| 2021-02-24 | $6.39 | $32.97 | 511,600 | — | — |
| 2021-02-23 | $6.30 | $32.50 | 722,600 | — | — |
| 2021-02-22 | $6.31 | $32.56 | 909,500 | — | — |
| 2021-02-19 | $6.30 | $32.50 | 437,100 | — | — |
| 2021-02-18 | $6.19 | $31.94 | 474,000 | — | — |
| 2021-02-17 | $6.41 | $33.07 | 702,100 | — | — |
| 2021-02-16 | $6.33 | $32.66 | 1,018,300 | — | — |
| 2021-02-12 | $6.50 | $33.54 | 1,317,900 | — | — |
| 2021-02-11 | $6.12 | $31.58 | 463,000 | — | — |
| 2021-02-10 | $6.07 | $31.32 | 743,300 | — | — |
| 2021-02-09 | $6.14 | $31.68 | 484,100 | — | — |
| 2021-02-08 | $6.35 | $32.76 | 410,500 | — | — |
| 2021-02-05 | $6.30 | $32.50 | 384,900 | — | — |
| 2021-02-04 | $6.26 | $32.30 | 560,400 | — | — |
| 2021-02-03 | $6.23 | $32.14 | 526,100 | — | — |
| 2021-02-02 | $6.16 | $31.78 | 1,648,700 | — | — |
| 2021-02-01 | $5.57 | $28.74 | 2,235,600 | — | — |
| 2021-01-29 | $5.03 | $25.95 | 513,700 | — | — |
| 2021-01-28 | $5.10 | $26.31 | 564,600 | — | — |
| 2021-01-27 | $5.16 | $26.62 | 738,300 | — | — |
| 2021-01-26 | $5.13 | $26.47 | 644,000 | — | — |
| 2021-01-25 | $5.11 | $26.37 | 683,700 | — | — |
| 2021-01-22 | $5.23 | $26.98 | 404,200 | — | — |
| 2021-01-21 | $5.25 | $27.09 | 802,600 | — | — |
| 2021-01-20 | $5.54 | $28.58 | 909,700 | — | — |
| 2021-01-19 | $5.72 | $29.51 | 680,700 | — | — |
| 2021-01-15 | $5.52 | $28.48 | 563,200 | — | — |
| 2021-01-14 | $5.69 | $29.36 | 692,900 | — | — |
| 2021-01-13 | $5.62 | $29.00 | 748,900 | — | — |
| 2021-01-12 | $5.42 | $27.96 | 662,500 | — | — |
| 2021-01-11 | $5.04 | $26.00 | 566,800 | — | — |
| 2021-01-08 | $5.04 | $26.00 | 603,500 | — | — |
| 2021-01-07 | $4.91 | $25.33 | 777,100 | — | — |
| 2021-01-06 | $4.89 | $25.23 | 745,600 | — | — |
| 2021-01-05 | $4.77 | $24.61 | 440,600 | — | — |
| 2021-01-04 | $4.65 | $23.99 | 517,800 | — | — |