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
- 2005-05-26 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 | $12.18 | $65.06 | 508,600 | — | — |
| 2021-12-30 | $12.37 | $66.08 | 120,900 | — | — |
| 2021-12-29 | $12.35 | $65.97 | 106,100 | — | — |
| 2021-12-28 | $12.25 | $65.44 | 125,200 | — | — |
| 2021-12-27 | $12.20 | $65.17 | 150,800 | — | — |
| 2021-12-23 | $12.13 | $64.80 | 166,900 | — | — |
| 2021-12-22 | $11.94 | $63.78 | 163,300 | — | — |
| 2021-12-21 | $11.86 | $63.35 | 74,600 | — | — |
| 2021-12-20 | $11.66 | $62.29 | 160,300 | — | — |
| 2021-12-17 | $11.90 | $63.57 | 125,100 | — | — |
| 2021-12-16 | $12.02 | $64.21 | 161,900 | — | — |
| 2021-12-15 | $12.11 | $64.35 | 154,000 | — | — |
| 2021-12-14 | $11.99 | $63.72 | 141,000 | — | — |
| 2021-12-13 | $11.97 | $63.61 | 199,500 | — | — |
| 2021-12-10 | $11.98 | $63.66 | 133,600 | — | — |
| 2021-12-09 | $12.00 | $63.77 | 99,800 | — | — |
| 2021-12-08 | $12.07 | $64.14 | 159,000 | — | — |
| 2021-12-07 | $12.00 | $63.77 | 144,400 | — | — |
| 2021-12-06 | $11.84 | $62.92 | 125,100 | — | — |
| 2021-12-03 | $11.73 | $62.33 | 134,100 | — | — |
| 2021-12-02 | $11.83 | $62.87 | 113,700 | — | — |
| 2021-12-01 | $11.72 | $62.28 | 166,000 | — | — |
| 2021-11-30 | $11.77 | $62.55 | 253,100 | — | — |
| 2021-11-29 | $11.84 | $62.92 | 111,300 | — | — |
| 2021-11-26 | $11.84 | $62.92 | 112,400 | — | — |
| 2021-11-24 | $12.04 | $63.98 | 84,000 | — | — |
| 2021-11-23 | $11.99 | $63.72 | 191,300 | — | — |
| 2021-11-22 | $12.08 | $64.19 | 173,800 | — | — |
| 2021-11-19 | $12.11 | $64.35 | 75,600 | — | — |
| 2021-11-18 | $12.14 | $64.51 | 128,200 | — | — |
| 2021-11-17 | $12.13 | $64.46 | 403,600 | — | — |
| 2021-11-16 | $12.26 | $65.15 | 142,900 | — | — |
| 2021-11-15 | $12.29 | $65.31 | 67,800 | — | — |
| 2021-11-12 | $12.31 | $65.42 | 73,800 | — | — |
| 2021-11-11 | $12.38 | $65.45 | 71,200 | — | — |
| 2021-11-10 | $12.32 | $65.14 | 175,200 | — | — |
| 2021-11-09 | $12.34 | $65.24 | 129,400 | — | — |
| 2021-11-08 | $12.34 | $65.24 | 96,000 | — | — |
| 2021-11-05 | $12.28 | $64.92 | 80,400 | — | — |
| 2021-11-04 | $12.27 | $64.87 | 106,000 | — | — |
| 2021-11-03 | $12.26 | $64.82 | 74,300 | — | — |
| 2021-11-02 | $12.23 | $64.66 | 95,800 | — | — |
| 2021-11-01 | $12.21 | $64.55 | 118,600 | — | — |
| 2021-10-29 | $12.17 | $64.34 | 115,200 | — | — |
| 2021-10-28 | $12.15 | $64.24 | 175,200 | — | — |
| 2021-10-27 | $12.10 | $63.97 | 143,400 | — | — |
| 2021-10-26 | $12.10 | $63.97 | 99,100 | — | — |
| 2021-10-25 | $12.13 | $64.13 | 147,600 | — | — |
| 2021-10-22 | $12.12 | $64.08 | 146,000 | — | — |
| 2021-10-21 | $12.08 | $63.87 | 127,800 | — | — |
| 2021-10-20 | $12.08 | $63.87 | 140,000 | — | — |
| 2021-10-19 | $12.05 | $63.71 | 128,400 | — | — |
| 2021-10-18 | $12.02 | $63.55 | 81,300 | — | — |
| 2021-10-15 | $12.02 | $63.55 | 92,200 | — | — |
| 2021-10-14 | $11.91 | $62.97 | 141,600 | — | — |
| 2021-10-13 | $11.88 | $62.48 | 70,700 | — | — |
| 2021-10-12 | $11.81 | $62.11 | 80,800 | — | — |
| 2021-10-11 | $11.88 | $62.48 | 113,200 | — | — |
| 2021-10-08 | $11.95 | $62.84 | 71,700 | — | — |
| 2021-10-07 | $11.94 | $62.79 | 83,700 | — | — |
| 2021-10-06 | $11.82 | $62.16 | 104,300 | — | — |
| 2021-10-05 | $11.80 | $62.06 | 131,700 | — | — |
| 2021-10-04 | $11.72 | $61.64 | 145,100 | — | — |
| 2021-10-01 | $11.77 | $61.90 | 136,100 | — | — |
| 2021-09-30 | $11.71 | $61.58 | 313,500 | — | — |
| 2021-09-29 | $11.88 | $62.48 | 93,300 | — | — |
| 2021-09-28 | $11.86 | $62.37 | 168,000 | — | — |
| 2021-09-27 | $12.01 | $63.16 | 97,600 | — | — |
| 2021-09-24 | $12.01 | $63.16 | 116,100 | — | — |
| 2021-09-23 | $12.01 | $63.16 | 163,100 | — | — |
| 2021-09-22 | $11.96 | $62.90 | 120,900 | — | — |
| 2021-09-21 | $11.91 | $62.63 | 201,500 | — | — |
| 2021-09-20 | $11.93 | $62.74 | 200,300 | — | — |
| 2021-09-17 | $12.13 | $63.79 | 106,800 | — | — |
| 2021-09-16 | $12.24 | $64.37 | 119,800 | — | — |
| 2021-09-15 | $12.28 | $64.58 | 121,600 | — | — |
| 2021-09-14 | $12.30 | $64.69 | 164,700 | — | — |
| 2021-09-13 | $12.43 | $65.04 | 153,200 | — | — |
| 2021-09-10 | $12.45 | $65.14 | 112,400 | — | — |
| 2021-09-09 | $12.49 | $65.35 | 104,600 | — | — |
| 2021-09-08 | $12.53 | $65.56 | 106,400 | — | — |
| 2021-09-07 | $12.56 | $65.72 | 188,900 | — | — |
| 2021-09-03 | $12.60 | $65.93 | 111,900 | — | — |
| 2021-09-02 | $12.57 | $65.77 | 179,000 | — | — |
| 2021-09-01 | $12.55 | $65.67 | 131,500 | — | — |
| 2021-08-31 | $12.52 | $65.51 | 161,300 | — | — |
| 2021-08-30 | $12.52 | $65.51 | 100,700 | — | — |
| 2021-08-27 | $12.56 | $65.72 | 91,300 | — | — |
| 2021-08-26 | $12.50 | $65.40 | 140,400 | — | — |
| 2021-08-25 | $12.56 | $65.72 | 76,000 | — | — |
| 2021-08-24 | $12.56 | $65.72 | 91,500 | — | — |
| 2021-08-23 | $12.50 | $65.40 | 114,400 | — | — |
| 2021-08-20 | $12.46 | $65.19 | 92,800 | — | — |
| 2021-08-19 | $12.39 | $64.83 | 257,100 | — | — |
| 2021-08-18 | $12.52 | $65.51 | 137,400 | — | — |
| 2021-08-17 | $12.58 | $65.82 | 190,400 | — | — |
| 2021-08-16 | $12.64 | $66.14 | 175,000 | — | — |
| 2021-08-13 | $12.64 | $66.14 | 164,200 | — | — |
| 2021-08-12 | $12.65 | $65.86 | 257,000 | — | — |
| 2021-08-11 | $12.57 | $65.44 | 68,400 | — | — |
| 2021-08-10 | $12.53 | $65.23 | 121,200 | — | — |
| 2021-08-09 | $12.50 | $65.08 | 137,700 | — | — |
| 2021-08-06 | $12.47 | $64.92 | 99,500 | — | — |
| 2021-08-05 | $12.45 | $64.82 | 147,300 | — | — |
| 2021-08-04 | $12.42 | $64.66 | 134,100 | — | — |
| 2021-08-03 | $12.46 | $64.87 | 96,500 | — | — |
| 2021-08-02 | $12.44 | $64.77 | 110,300 | — | — |
| 2021-07-30 | $12.40 | $64.56 | 156,500 | — | — |
| 2021-07-29 | $12.42 | $64.66 | 102,100 | — | — |
| 2021-07-28 | $12.40 | $64.56 | 152,600 | — | — |
| 2021-07-27 | $12.44 | $64.77 | 99,100 | — | — |
| 2021-07-26 | $12.47 | $64.92 | 128,500 | — | — |
| 2021-07-23 | $12.53 | $65.23 | 102,300 | — | — |
| 2021-07-22 | $12.48 | $64.97 | 118,400 | — | — |
| 2021-07-21 | $12.50 | $65.08 | 60,400 | — | — |
| 2021-07-20 | $12.43 | $64.71 | 103,400 | — | — |
| 2021-07-19 | $12.29 | $63.99 | 187,400 | — | — |
| 2021-07-16 | $12.44 | $64.77 | 525,300 | — | — |
| 2021-07-15 | $12.55 | $65.34 | 122,700 | — | — |
| 2021-07-14 | $12.62 | $65.70 | 186,700 | — | — |
| 2021-07-13 | $12.67 | $65.64 | 156,500 | — | — |
| 2021-07-12 | $12.53 | $64.91 | 245,800 | — | — |
| 2021-07-09 | $12.38 | $64.13 | 165,500 | — | — |
| 2021-07-08 | $12.36 | $64.03 | 219,300 | — | — |
| 2021-07-07 | $12.51 | $64.81 | 117,700 | — | — |
| 2021-07-06 | $12.49 | $64.70 | 153,700 | — | — |
| 2021-07-02 | $12.57 | $65.12 | 102,600 | — | — |
| 2021-07-01 | $12.55 | $65.01 | 140,700 | — | — |
| 2021-06-30 | $12.55 | $65.01 | 231,200 | — | — |
| 2021-06-29 | $12.55 | $65.01 | 328,300 | — | — |
| 2021-06-28 | $12.51 | $64.81 | 107,400 | — | — |
| 2021-06-25 | $12.46 | $64.55 | 156,800 | — | — |
| 2021-06-24 | $12.39 | $64.18 | 126,100 | — | — |
| 2021-06-23 | $12.36 | $64.03 | 151,100 | — | — |
| 2021-06-22 | $12.38 | $64.13 | 132,600 | — | — |
| 2021-06-21 | $12.32 | $63.82 | 151,400 | — | — |
| 2021-06-18 | $12.18 | $63.10 | 324,500 | — | — |
| 2021-06-17 | $12.43 | $64.39 | 220,000 | — | — |
| 2021-06-16 | $12.67 | $65.64 | 226,400 | — | — |
| 2021-06-15 | $12.74 | $66.00 | 325,600 | — | — |
| 2021-06-14 | $12.74 | $66.00 | 165,300 | — | — |
| 2021-06-11 | $12.79 | $65.93 | 200,500 | — | — |
| 2021-06-10 | $12.68 | $65.36 | 442,100 | — | — |
| 2021-06-09 | $12.60 | $64.95 | 190,700 | — | — |
| 2021-06-08 | $12.56 | $64.75 | 210,200 | — | — |
| 2021-06-07 | $12.45 | $64.18 | 143,100 | — | — |
| 2021-06-04 | $12.48 | $64.33 | 124,300 | — | — |
| 2021-06-03 | $12.43 | $64.07 | 168,700 | — | — |
| 2021-06-02 | $12.45 | $64.18 | 219,200 | — | — |
| 2021-06-01 | $12.48 | $64.33 | 134,800 | — | — |
| 2021-05-28 | $12.41 | $63.97 | 144,000 | — | — |
| 2021-05-27 | $12.30 | $63.40 | 105,200 | — | — |
| 2021-05-26 | $12.25 | $63.15 | 107,900 | — | — |
| 2021-05-25 | $12.20 | $62.89 | 75,500 | — | — |
| 2021-05-24 | $12.16 | $62.68 | 136,900 | — | — |
| 2021-05-21 | $12.13 | $62.53 | 151,800 | — | — |
| 2021-05-20 | $12.09 | $62.32 | 119,200 | — | — |
| 2021-05-19 | $12.00 | $61.86 | 174,100 | — | — |
| 2021-05-18 | $12.02 | $61.96 | 270,400 | — | — |
| 2021-05-17 | $12.00 | $61.86 | 161,800 | — | — |
| 2021-05-14 | $11.90 | $61.34 | 88,200 | — | — |
| 2021-05-13 | $11.78 | $60.72 | 162,200 | — | — |
| 2021-05-12 | $11.72 | $60.09 | 224,000 | — | — |
| 2021-05-11 | $11.95 | $61.27 | 175,900 | — | — |
| 2021-05-10 | $12.14 | $62.24 | 144,500 | — | — |
| 2021-05-07 | $12.14 | $62.24 | 303,400 | — | — |
| 2021-05-06 | $12.08 | $61.94 | 221,300 | — | — |
| 2021-05-05 | $12.02 | $61.63 | 159,900 | — | — |
| 2021-05-04 | $12.02 | $61.63 | 140,400 | — | — |
| 2021-05-03 | $12.11 | $62.09 | 221,500 | — | — |
| 2021-04-30 | $12.06 | $61.83 | 154,600 | — | — |
| 2021-04-29 | $12.07 | $61.88 | 121,300 | — | — |
| 2021-04-28 | $12.06 | $61.83 | 62,300 | — | — |
| 2021-04-27 | $12.06 | $61.83 | 173,000 | — | — |
| 2021-04-26 | $12.06 | $61.83 | 157,900 | — | — |
| 2021-04-23 | $12.04 | $61.73 | 92,600 | — | — |
| 2021-04-22 | $11.96 | $61.32 | 54,600 | — | — |
| 2021-04-21 | $11.96 | $61.32 | 90,800 | — | — |
| 2021-04-20 | $11.88 | $60.91 | 224,600 | — | — |
| 2021-04-19 | $12.00 | $61.53 | 112,000 | — | — |
| 2021-04-16 | $11.98 | $61.42 | 154,900 | — | — |
| 2021-04-15 | $11.93 | $61.17 | 69,500 | — | — |
| 2021-04-14 | $11.88 | $60.91 | 207,400 | — | — |
| 2021-04-13 | $11.99 | $61.15 | 135,100 | — | — |
| 2021-04-12 | $11.97 | $61.05 | 118,700 | — | — |
| 2021-04-09 | $11.89 | $60.64 | 105,200 | — | — |
| 2021-04-08 | $11.86 | $60.49 | 170,500 | — | — |
| 2021-04-07 | $11.78 | $60.08 | 137,300 | — | — |
| 2021-04-06 | $11.75 | $59.93 | 92,100 | — | — |
| 2021-04-05 | $11.75 | $59.93 | 193,100 | — | — |
| 2021-04-01 | $11.54 | $58.86 | 323,100 | — | — |
| 2021-03-31 | $11.49 | $58.60 | 285,800 | — | — |
| 2021-03-30 | $11.44 | $58.35 | 128,400 | — | — |
| 2021-03-29 | $11.48 | $58.55 | 92,800 | — | — |
| 2021-03-26 | $11.47 | $58.50 | 177,700 | — | — |
| 2021-03-25 | $11.41 | $58.19 | 164,400 | — | — |
| 2021-03-24 | $11.43 | $58.30 | 144,800 | — | — |
| 2021-03-23 | $11.46 | $58.45 | 125,400 | — | — |
| 2021-03-22 | $11.47 | $58.50 | 166,600 | — | — |
| 2021-03-19 | $11.52 | $58.75 | 127,300 | — | — |
| 2021-03-18 | $11.44 | $58.35 | 396,400 | — | — |
| 2021-03-17 | $11.47 | $58.50 | 205,500 | — | — |
| 2021-03-16 | $11.50 | $58.65 | 294,900 | — | — |
| 2021-03-15 | $11.43 | $58.30 | 854,400 | — | — |
| 2021-03-12 | $11.30 | $57.63 | 199,900 | — | — |
| 2021-03-11 | $11.31 | $57.36 | 302,600 | — | — |
| 2021-03-10 | $11.18 | $56.70 | 128,800 | — | — |
| 2021-03-09 | $11.13 | $56.45 | 108,700 | — | — |
| 2021-03-08 | $11.04 | $55.99 | 204,600 | — | — |
| 2021-03-05 | $11.02 | $55.89 | 106,300 | — | — |
| 2021-03-04 | $10.92 | $55.38 | 222,600 | — | — |
| 2021-03-03 | $11.03 | $55.94 | 263,400 | — | — |
| 2021-03-02 | $11.00 | $55.79 | 144,400 | — | — |
| 2021-03-01 | $11.00 | $55.79 | 137,900 | — | — |
| 2021-02-26 | $10.82 | $54.88 | 158,600 | — | — |
| 2021-02-25 | $10.90 | $55.28 | 151,500 | — | — |
| 2021-02-24 | $10.98 | $55.69 | 288,800 | — | — |
| 2021-02-23 | $10.87 | $55.13 | 172,500 | — | — |
| 2021-02-22 | $10.88 | $55.18 | 160,500 | — | — |
| 2021-02-19 | $10.91 | $55.33 | 110,800 | — | — |
| 2021-02-18 | $10.91 | $55.33 | 92,600 | — | — |
| 2021-02-17 | $10.98 | $55.69 | 120,400 | — | — |
| 2021-02-16 | $10.97 | $55.64 | 348,800 | — | — |
| 2021-02-12 | $10.95 | $55.54 | 195,000 | — | — |
| 2021-02-11 | $10.99 | $55.42 | 123,000 | — | — |
| 2021-02-10 | $11.00 | $55.47 | 162,000 | — | — |
| 2021-02-09 | $10.98 | $55.37 | 336,100 | — | — |
| 2021-02-08 | $11.02 | $55.57 | 179,300 | — | — |
| 2021-02-05 | $10.99 | $55.42 | 251,100 | — | — |
| 2021-02-04 | $11.10 | $55.97 | 240,400 | — | — |
| 2021-02-03 | $10.89 | $54.92 | 154,200 | — | — |
| 2021-02-02 | $10.88 | $54.86 | 187,500 | — | — |
| 2021-02-01 | $10.80 | $54.46 | 172,500 | — | — |
| 2021-01-29 | $10.83 | $54.61 | 125,800 | — | — |
| 2021-01-28 | $10.90 | $54.97 | 218,400 | — | — |
| 2021-01-27 | $10.75 | $54.21 | 337,200 | — | — |
| 2021-01-26 | $11.05 | $55.72 | 82,400 | — | — |
| 2021-01-25 | $11.06 | $55.77 | 97,100 | — | — |
| 2021-01-22 | $11.10 | $55.97 | 108,100 | — | — |
| 2021-01-21 | $11.06 | $55.77 | 97,400 | — | — |
| 2021-01-20 | $11.14 | $56.18 | 131,100 | — | — |
| 2021-01-19 | $11.11 | $56.02 | 262,000 | — | — |
| 2021-01-15 | $10.92 | $55.07 | 122,200 | — | — |
| 2021-01-14 | $11.00 | $55.47 | 336,400 | — | — |
| 2021-01-13 | $11.00 | $55.15 | 202,300 | — | — |
| 2021-01-12 | $11.00 | $55.15 | 113,000 | — | — |
| 2021-01-11 | $11.01 | $55.20 | 394,900 | — | — |
| 2021-01-08 | $10.98 | $55.05 | 119,100 | — | — |
| 2021-01-07 | $10.91 | $54.70 | 196,100 | — | — |
| 2021-01-06 | $10.91 | $54.70 | 129,300 | — | — |
| 2021-01-05 | $10.80 | $54.15 | 156,800 | — | — |
| 2021-01-04 | $10.76 | $53.95 | 171,900 | — | — |