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
- 2007-02-22 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 | $11.02 | $50.99 | 226,900 | — | — |
| 2021-12-30 | $10.85 | $50.21 | 103,600 | — | — |
| 2021-12-29 | $10.98 | $50.81 | 114,300 | — | — |
| 2021-12-28 | $10.91 | $50.49 | 109,500 | — | — |
| 2021-12-27 | $10.91 | $50.49 | 201,300 | — | — |
| 2021-12-23 | $10.98 | $50.81 | 120,000 | — | — |
| 2021-12-22 | $10.83 | $50.12 | 99,800 | — | — |
| 2021-12-21 | $10.68 | $49.42 | 152,400 | — | — |
| 2021-12-20 | $10.65 | $49.28 | 215,300 | — | — |
| 2021-12-17 | $10.62 | $49.14 | 321,400 | — | — |
| 2021-12-16 | $10.78 | $49.88 | 289,400 | — | — |
| 2021-12-15 | $10.81 | $50.02 | 141,400 | — | — |
| 2021-12-14 | $10.86 | $50.25 | 197,400 | — | — |
| 2021-12-13 | $10.87 | $50.30 | 85,800 | — | — |
| 2021-12-10 | $10.93 | $50.58 | 87,100 | — | — |
| 2021-12-09 | $10.87 | $50.30 | 116,600 | — | — |
| 2021-12-08 | $10.97 | $50.76 | 121,500 | — | — |
| 2021-12-07 | $11.00 | $50.90 | 142,100 | — | — |
| 2021-12-06 | $11.04 | $51.09 | 186,000 | — | — |
| 2021-12-03 | $11.03 | $51.04 | 122,300 | — | — |
| 2021-12-02 | $11.09 | $51.32 | 589,500 | — | — |
| 2021-12-01 | $10.77 | $49.84 | 390,500 | — | — |
| 2021-11-30 | $10.79 | $49.93 | 237,200 | — | — |
| 2021-11-29 | $10.83 | $50.12 | 194,200 | — | — |
| 2021-11-26 | $10.85 | $50.21 | 255,300 | — | — |
| 2021-11-24 | $11.01 | $50.95 | 101,300 | — | — |
| 2021-11-23 | $11.05 | $51.13 | 171,500 | — | — |
| 2021-11-22 | $11.32 | $51.37 | 269,200 | — | — |
| 2021-11-19 | $11.22 | $50.91 | 153,300 | — | — |
| 2021-11-18 | $11.24 | $51.00 | 134,500 | — | — |
| 2021-11-17 | $11.22 | $50.91 | 199,500 | — | — |
| 2021-11-16 | $11.31 | $51.32 | 129,700 | — | — |
| 2021-11-15 | $11.35 | $51.50 | 122,800 | — | — |
| 2021-11-12 | $11.39 | $51.68 | 191,100 | — | — |
| 2021-11-11 | $11.47 | $52.05 | 297,000 | — | — |
| 2021-11-10 | $11.47 | $52.05 | 611,800 | — | — |
| 2021-11-09 | $11.41 | $51.77 | 198,000 | — | — |
| 2021-11-08 | $11.39 | $51.68 | 117,300 | — | — |
| 2021-11-05 | $11.40 | $51.73 | 216,600 | — | — |
| 2021-11-04 | $11.33 | $51.41 | 220,200 | — | — |
| 2021-11-03 | $11.28 | $51.18 | 207,800 | — | — |
| 2021-11-02 | $11.25 | $51.05 | 223,300 | — | — |
| 2021-11-01 | $11.23 | $50.96 | 248,200 | — | — |
| 2021-10-29 | $11.24 | $51.00 | 436,100 | — | — |
| 2021-10-28 | $11.06 | $50.19 | 227,300 | — | — |
| 2021-10-27 | $10.96 | $49.73 | 162,100 | — | — |
| 2021-10-26 | $10.92 | $49.55 | 266,100 | — | — |
| 2021-10-25 | $10.94 | $49.64 | 230,100 | — | — |
| 2021-10-22 | $10.96 | $49.73 | 125,500 | — | — |
| 2021-10-21 | $10.96 | $49.73 | 145,100 | — | — |
| 2021-10-20 | $10.99 | $49.87 | 124,300 | — | — |
| 2021-10-19 | $11.04 | $50.09 | 125,400 | — | — |
| 2021-10-18 | $11.01 | $49.96 | 296,700 | — | — |
| 2021-10-15 | $11.10 | $50.37 | 105,300 | — | — |
| 2021-10-14 | $11.09 | $50.32 | 221,300 | — | — |
| 2021-10-13 | $11.04 | $50.09 | 169,600 | — | — |
| 2021-10-12 | $11.05 | $50.14 | 164,600 | — | — |
| 2021-10-11 | $11.08 | $50.28 | 151,800 | — | — |
| 2021-10-08 | $11.10 | $50.37 | 192,600 | — | — |
| 2021-10-07 | $10.97 | $49.78 | 203,400 | — | — |
| 2021-10-06 | $11.01 | $49.96 | 341,800 | — | — |
| 2021-10-05 | $10.89 | $49.41 | 131,200 | — | — |
| 2021-10-04 | $10.93 | $49.60 | 219,900 | — | — |
| 2021-10-01 | $11.10 | $50.37 | 159,900 | — | — |
| 2021-09-30 | $11.02 | $50.00 | 239,300 | — | — |
| 2021-09-29 | $11.05 | $50.14 | 196,900 | — | — |
| 2021-09-28 | $10.99 | $49.87 | 257,700 | — | — |
| 2021-09-27 | $11.03 | $50.05 | 362,400 | — | — |
| 2021-09-24 | $10.98 | $49.82 | 256,800 | — | — |
| 2021-09-23 | $11.04 | $50.09 | 281,300 | — | — |
| 2021-09-22 | $10.96 | $49.73 | 441,000 | — | — |
| 2021-09-21 | $10.82 | $49.10 | 260,600 | — | — |
| 2021-09-20 | $10.63 | $48.23 | 278,400 | — | — |
| 2021-09-17 | $10.75 | $48.78 | 544,900 | — | — |
| 2021-09-16 | $10.82 | $49.10 | 153,900 | — | — |
| 2021-09-15 | $10.88 | $49.37 | 301,900 | — | — |
| 2021-09-14 | $10.81 | $49.05 | 123,500 | — | — |
| 2021-09-13 | $10.75 | $48.78 | 244,700 | — | — |
| 2021-09-10 | $10.78 | $48.91 | 137,700 | — | — |
| 2021-09-09 | $10.73 | $48.69 | 175,800 | — | — |
| 2021-09-08 | $10.59 | $48.05 | 260,900 | — | — |
| 2021-09-07 | $10.69 | $48.51 | 257,000 | — | — |
| 2021-09-03 | $11.03 | $49.10 | 184,500 | — | — |
| 2021-09-02 | $10.99 | $48.92 | 249,200 | — | — |
| 2021-09-01 | $10.98 | $48.87 | 140,900 | — | — |
| 2021-08-31 | $10.79 | $48.03 | 251,000 | — | — |
| 2021-08-30 | $10.76 | $47.89 | 252,200 | — | — |
| 2021-08-27 | $10.85 | $48.30 | 246,700 | — | — |
| 2021-08-26 | $10.87 | $48.38 | 168,900 | — | — |
| 2021-08-25 | $10.95 | $48.74 | 129,000 | — | — |
| 2021-08-24 | $10.90 | $48.52 | 114,200 | — | — |
| 2021-08-23 | $10.83 | $48.21 | 199,800 | — | — |
| 2021-08-20 | $10.86 | $48.34 | 111,100 | — | — |
| 2021-08-19 | $10.75 | $47.85 | 201,000 | — | — |
| 2021-08-18 | $10.97 | $48.83 | 171,600 | — | — |
| 2021-08-17 | $11.07 | $49.27 | 280,400 | — | — |
| 2021-08-16 | $10.99 | $48.92 | 150,900 | — | — |
| 2021-08-13 | $11.03 | $49.10 | 132,500 | — | — |
| 2021-08-12 | $11.01 | $49.01 | 158,900 | — | — |
| 2021-08-11 | $11.00 | $48.96 | 132,600 | — | — |
| 2021-08-10 | $10.97 | $48.83 | 204,700 | — | — |
| 2021-08-09 | $10.96 | $48.78 | 146,000 | — | — |
| 2021-08-06 | $10.95 | $48.74 | 199,400 | — | — |
| 2021-08-05 | $10.68 | $47.54 | 123,200 | — | — |
| 2021-08-04 | $10.66 | $47.45 | 111,900 | — | — |
| 2021-08-03 | $10.64 | $47.36 | 147,500 | — | — |
| 2021-08-02 | $10.60 | $47.18 | 133,700 | — | — |
| 2021-07-30 | $10.72 | $47.72 | 195,400 | — | — |
| 2021-07-29 | $10.58 | $47.09 | 140,800 | — | — |
| 2021-07-28 | $10.52 | $46.83 | 200,800 | — | — |
| 2021-07-27 | $10.53 | $46.87 | 69,100 | — | — |
| 2021-07-26 | $10.53 | $46.87 | 161,100 | — | — |
| 2021-07-23 | $10.55 | $46.96 | 162,300 | — | — |
| 2021-07-22 | $10.50 | $46.74 | 185,800 | — | — |
| 2021-07-21 | $10.50 | $46.74 | 160,800 | — | — |
| 2021-07-20 | $10.47 | $46.60 | 146,800 | — | — |
| 2021-07-19 | $10.36 | $46.11 | 432,700 | — | — |
| 2021-07-16 | $10.53 | $46.87 | 269,500 | — | — |
| 2021-07-15 | $10.65 | $47.40 | 118,100 | — | — |
| 2021-07-14 | $10.64 | $47.36 | 157,100 | — | — |
| 2021-07-13 | $10.74 | $47.81 | 165,200 | — | — |
| 2021-07-12 | $10.77 | $47.94 | 206,200 | — | — |
| 2021-07-09 | $10.68 | $47.54 | 229,500 | — | — |
| 2021-07-08 | $10.50 | $46.74 | 289,700 | — | — |
| 2021-07-07 | $10.66 | $47.45 | 116,400 | — | — |
| 2021-07-06 | $10.74 | $47.81 | 269,700 | — | — |
| 2021-07-02 | $10.72 | $47.72 | 163,300 | — | — |
| 2021-07-01 | $10.65 | $47.40 | 184,800 | — | — |
| 2021-06-30 | $10.56 | $47.00 | 441,900 | — | — |
| 2021-06-29 | $10.71 | $47.67 | 351,900 | — | — |
| 2021-06-28 | $10.77 | $47.94 | 585,600 | — | — |
| 2021-06-25 | $10.59 | $47.14 | 584,700 | — | — |
| 2021-06-24 | $10.49 | $46.69 | 137,600 | — | — |
| 2021-06-23 | $10.41 | $46.34 | 227,800 | — | — |
| 2021-06-22 | $10.34 | $46.02 | 111,800 | — | — |
| 2021-06-21 | $10.40 | $46.29 | 252,900 | — | — |
| 2021-06-18 | $10.33 | $45.98 | 657,800 | — | — |
| 2021-06-17 | $10.41 | $46.34 | 356,800 | — | — |
| 2021-06-16 | $10.40 | $46.29 | 290,800 | — | — |
| 2021-06-15 | $10.41 | $46.34 | 277,200 | — | — |
| 2021-06-14 | $10.50 | $46.74 | 195,700 | — | — |
| 2021-06-11 | $10.59 | $47.14 | 169,700 | — | — |
| 2021-06-10 | $10.53 | $46.87 | 240,700 | — | — |
| 2021-06-09 | $10.50 | $46.74 | 141,400 | — | — |
| 2021-06-08 | $10.45 | $46.51 | 313,800 | — | — |
| 2021-06-07 | $10.74 | $46.92 | 332,900 | — | — |
| 2021-06-04 | $10.69 | $46.70 | 267,800 | — | — |
| 2021-06-03 | $10.68 | $46.65 | 284,800 | — | — |
| 2021-06-02 | $10.61 | $46.35 | 215,100 | — | — |
| 2021-06-01 | $10.58 | $46.22 | 249,200 | — | — |
| 2021-05-28 | $10.47 | $45.74 | 111,400 | — | — |
| 2021-05-27 | $10.46 | $45.69 | 378,100 | — | — |
| 2021-05-26 | $10.54 | $46.04 | 173,700 | — | — |
| 2021-05-25 | $10.55 | $46.09 | 195,700 | — | — |
| 2021-05-24 | $10.63 | $46.43 | 168,000 | — | — |
| 2021-05-21 | $10.63 | $46.43 | 254,000 | — | — |
| 2021-05-20 | $10.65 | $46.52 | 205,400 | — | — |
| 2021-05-19 | $10.76 | $47.00 | 425,000 | — | — |
| 2021-05-18 | $10.63 | $46.43 | 714,700 | — | — |
| 2021-05-17 | $10.50 | $45.87 | 235,100 | — | — |
| 2021-05-14 | $10.49 | $45.82 | 181,200 | — | — |
| 2021-05-13 | $10.43 | $45.56 | 194,800 | — | — |
| 2021-05-12 | $10.32 | $45.08 | 315,900 | — | — |
| 2021-05-11 | $10.40 | $45.43 | 216,000 | — | — |
| 2021-05-10 | $10.44 | $45.60 | 186,700 | — | — |
| 2021-05-07 | $10.49 | $45.82 | 420,700 | — | — |
| 2021-05-06 | $10.50 | $45.87 | 289,400 | — | — |
| 2021-05-05 | $10.36 | $45.26 | 321,900 | — | — |
| 2021-05-04 | $10.33 | $45.12 | 213,500 | — | — |
| 2021-05-03 | $10.38 | $45.34 | 155,000 | — | — |
| 2021-04-30 | $10.38 | $45.34 | 186,100 | — | — |
| 2021-04-29 | $10.44 | $45.60 | 193,600 | — | — |
| 2021-04-28 | $10.39 | $45.39 | 261,300 | — | — |
| 2021-04-27 | $10.32 | $45.08 | 117,100 | — | — |
| 2021-04-26 | $10.28 | $44.91 | 166,000 | — | — |
| 2021-04-23 | $10.27 | $44.86 | 179,600 | — | — |
| 2021-04-22 | $10.28 | $44.91 | 234,100 | — | — |
| 2021-04-21 | $10.35 | $45.21 | 134,700 | — | — |
| 2021-04-20 | $10.31 | $45.04 | 169,400 | — | — |
| 2021-04-19 | $10.32 | $45.08 | 115,800 | — | — |
| 2021-04-16 | $10.33 | $45.12 | 115,100 | — | — |
| 2021-04-15 | $10.32 | $45.08 | 161,400 | — | — |
| 2021-04-14 | $10.24 | $44.73 | 167,200 | — | — |
| 2021-04-13 | $10.28 | $44.91 | 208,200 | — | — |
| 2021-04-12 | $10.30 | $44.99 | 235,800 | — | — |
| 2021-04-09 | $10.26 | $44.82 | 156,200 | — | — |
| 2021-04-08 | $10.30 | $44.99 | 237,500 | — | — |
| 2021-04-07 | $10.22 | $44.64 | 360,100 | — | — |
| 2021-04-06 | $10.25 | $44.77 | 266,700 | — | — |
| 2021-04-05 | $10.17 | $44.43 | 270,400 | — | — |
| 2021-04-01 | $10.16 | $44.38 | 523,700 | — | — |
| 2021-03-31 | $9.98 | $43.60 | 210,600 | — | — |
| 2021-03-30 | $10.01 | $43.73 | 219,700 | — | — |
| 2021-03-29 | $9.97 | $43.55 | 220,100 | — | — |
| 2021-03-26 | $9.99 | $43.64 | 293,600 | — | — |
| 2021-03-25 | $9.93 | $43.38 | 357,400 | — | — |
| 2021-03-24 | $9.88 | $43.16 | 411,000 | — | — |
| 2021-03-23 | $9.85 | $43.03 | 279,100 | — | — |
| 2021-03-22 | $9.90 | $43.25 | 126,300 | — | — |
| 2021-03-19 | $9.94 | $43.42 | 868,000 | — | — |
| 2021-03-18 | $9.86 | $43.07 | 296,600 | — | — |
| 2021-03-17 | $10.00 | $43.68 | 237,700 | — | — |
| 2021-03-16 | $10.05 | $43.90 | 354,000 | — | — |
| 2021-03-15 | $10.20 | $44.56 | 1,910,300 | — | — |
| 2021-03-12 | $10.05 | $43.90 | 445,100 | — | — |
| 2021-03-11 | $9.87 | $43.11 | 202,100 | — | — |
| 2021-03-10 | $9.79 | $42.77 | 232,600 | — | — |
| 2021-03-09 | $9.86 | $43.07 | 330,500 | — | — |
| 2021-03-08 | $10.15 | $43.51 | 297,700 | — | — |
| 2021-03-05 | $9.94 | $42.61 | 332,800 | — | — |
| 2021-03-04 | $10.19 | $43.68 | 641,200 | — | — |
| 2021-03-03 | $10.14 | $43.47 | 363,200 | — | — |
| 2021-03-02 | $10.03 | $42.99 | 432,500 | — | — |
| 2021-03-01 | $9.95 | $42.65 | 345,700 | — | — |
| 2021-02-26 | $9.70 | $41.58 | 301,800 | — | — |
| 2021-02-25 | $9.66 | $41.41 | 385,300 | — | — |
| 2021-02-24 | $9.59 | $41.11 | 387,300 | — | — |
| 2021-02-23 | $9.46 | $40.55 | 250,100 | — | — |
| 2021-02-22 | $9.39 | $40.25 | 249,400 | — | — |
| 2021-02-19 | $9.31 | $39.91 | 165,700 | — | — |
| 2021-02-18 | $9.30 | $39.86 | 255,900 | — | — |
| 2021-02-17 | $9.35 | $40.08 | 604,200 | — | — |
| 2021-02-16 | $9.34 | $40.04 | 268,000 | — | — |
| 2021-02-12 | $9.40 | $40.29 | 247,600 | — | — |
| 2021-02-11 | $9.39 | $40.25 | 288,000 | — | — |
| 2021-02-10 | $9.49 | $40.68 | 322,500 | — | — |
| 2021-02-09 | $9.44 | $40.46 | 860,700 | — | — |
| 2021-02-08 | $9.18 | $39.35 | 293,300 | — | — |
| 2021-02-05 | $9.19 | $39.39 | 221,400 | — | — |
| 2021-02-04 | $9.18 | $39.35 | 292,000 | — | — |
| 2021-02-03 | $9.16 | $39.26 | 193,600 | — | — |
| 2021-02-02 | $9.12 | $39.09 | 597,700 | — | — |
| 2021-02-01 | $9.01 | $38.62 | 188,300 | — | — |
| 2021-01-29 | $8.83 | $37.85 | 301,700 | — | — |
| 2021-01-28 | $8.99 | $38.54 | 254,200 | — | — |
| 2021-01-27 | $8.98 | $38.49 | 324,000 | — | — |
| 2021-01-26 | $9.19 | $39.39 | 259,200 | — | — |
| 2021-01-25 | $9.01 | $38.62 | 273,600 | — | — |
| 2021-01-22 | $9.14 | $39.18 | 205,300 | — | — |
| 2021-01-21 | $9.20 | $39.44 | 664,200 | — | — |
| 2021-01-20 | $9.05 | $38.79 | 169,600 | — | — |
| 2021-01-19 | $9.11 | $39.05 | 177,100 | — | — |
| 2021-01-15 | $9.14 | $39.18 | 210,000 | — | — |
| 2021-01-14 | $9.15 | $39.22 | 152,500 | — | — |
| 2021-01-13 | $9.10 | $39.01 | 194,000 | — | — |
| 2021-01-12 | $9.05 | $38.79 | 177,200 | — | — |
| 2021-01-11 | $9.06 | $38.84 | 234,900 | — | — |
| 2021-01-08 | $9.03 | $38.71 | 308,300 | — | — |
| 2021-01-07 | $9.00 | $38.58 | 222,200 | — | — |
| 2021-01-06 | $9.07 | $38.88 | 233,500 | — | — |
| 2021-01-05 | $9.20 | $39.44 | 245,700 | — | — |
| 2021-01-04 | $9.15 | $39.22 | 148,500 | — | — |