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
- 2007-03-30 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 | $16.11 | $80.65 | 289,000 | — | — |
| 2021-12-30 | $15.71 | $78.64 | 82,200 | — | — |
| 2021-12-29 | $15.96 | $79.90 | 43,200 | — | — |
| 2021-12-28 | $15.98 | $80.00 | 66,300 | — | — |
| 2021-12-27 | $16.23 | $81.25 | 123,700 | — | — |
| 2021-12-23 | $15.87 | $79.45 | 60,600 | — | — |
| 2021-12-22 | $15.79 | $79.04 | 109,800 | — | — |
| 2021-12-21 | $15.25 | $76.34 | 62,100 | — | — |
| 2021-12-20 | $14.77 | $73.94 | 94,500 | — | — |
| 2021-12-17 | $15.24 | $76.29 | 76,100 | — | — |
| 2021-12-16 | $14.88 | $74.49 | 81,200 | — | — |
| 2021-12-15 | $15.40 | $77.09 | 87,400 | — | — |
| 2021-12-14 | $15.73 | $78.74 | 140,500 | — | — |
| 2021-12-13 | $15.83 | $79.24 | 144,200 | — | — |
| 2021-12-10 | $16.01 | $80.15 | 73,900 | — | — |
| 2021-12-09 | $16.51 | $82.65 | 105,900 | — | — |
| 2021-12-08 | $16.70 | $83.60 | 157,300 | — | — |
| 2021-12-07 | $16.12 | $80.70 | 87,800 | — | — |
| 2021-12-06 | $15.87 | $79.45 | 64,500 | — | — |
| 2021-12-03 | $16.06 | $80.40 | 279,900 | — | — |
| 2021-12-02 | $15.94 | $79.80 | 159,100 | — | — |
| 2021-12-01 | $15.21 | $76.14 | 156,700 | — | — |
| 2021-11-30 | $16.36 | $81.90 | 483,600 | — | — |
| 2021-11-29 | $15.91 | $79.65 | 69,900 | — | — |
| 2021-11-26 | $15.84 | $79.29 | 82,100 | — | — |
| 2021-11-24 | $15.92 | $79.70 | 94,300 | — | — |
| 2021-11-23 | $15.83 | $79.24 | 160,400 | — | — |
| 2021-11-22 | $16.30 | $81.60 | 210,700 | — | — |
| 2021-11-19 | $15.66 | $78.39 | 213,900 | — | — |
| 2021-11-18 | $16.23 | $81.25 | 211,300 | — | — |
| 2021-11-17 | $16.01 | $80.15 | 311,300 | — | — |
| 2021-11-16 | $16.10 | $80.60 | 1,197,000 | — | — |
| 2021-11-15 | $14.77 | $73.94 | 329,200 | — | — |
| 2021-11-12 | $14.66 | $73.39 | 106,500 | — | — |
| 2021-11-11 | $14.67 | $73.44 | 68,000 | — | — |
| 2021-11-10 | $14.22 | $71.19 | 77,900 | — | — |
| 2021-11-09 | $14.61 | $73.14 | 120,500 | — | — |
| 2021-11-08 | $14.64 | $73.29 | 265,200 | — | — |
| 2021-11-05 | $13.83 | $69.23 | 298,100 | — | — |
| 2021-11-04 | $13.46 | $67.38 | 87,300 | — | — |
| 2021-11-03 | $13.59 | $67.53 | 75,100 | — | — |
| 2021-11-02 | $13.50 | $67.08 | 86,200 | — | — |
| 2021-11-01 | $13.63 | $67.73 | 63,500 | — | — |
| 2021-10-29 | $13.50 | $67.08 | 45,600 | — | — |
| 2021-10-28 | $13.53 | $67.23 | 34,000 | — | — |
| 2021-10-27 | $13.57 | $67.43 | 152,400 | — | — |
| 2021-10-26 | $13.75 | $68.33 | 92,300 | — | — |
| 2021-10-25 | $14.27 | $70.91 | 67,900 | — | — |
| 2021-10-22 | $14.15 | $70.31 | 168,300 | — | — |
| 2021-10-21 | $14.03 | $69.72 | 161,800 | — | — |
| 2021-10-20 | $13.50 | $67.08 | 136,500 | — | — |
| 2021-10-19 | $13.36 | $66.39 | 58,600 | — | — |
| 2021-10-18 | $13.13 | $65.24 | 46,700 | — | — |
| 2021-10-15 | $12.92 | $64.20 | 61,500 | — | — |
| 2021-10-14 | $13.00 | $64.60 | 90,900 | — | — |
| 2021-10-13 | $13.19 | $65.54 | 64,700 | — | — |
| 2021-10-12 | $13.26 | $65.89 | 112,700 | — | — |
| 2021-10-11 | $12.39 | $61.57 | 102,300 | — | — |
| 2021-10-08 | $12.45 | $61.87 | 45,600 | — | — |
| 2021-10-07 | $12.71 | $63.16 | 55,800 | — | — |
| 2021-10-06 | $12.42 | $61.72 | 51,000 | — | — |
| 2021-10-05 | $12.45 | $61.87 | 52,700 | — | — |
| 2021-10-04 | $12.54 | $62.31 | 63,900 | — | — |
| 2021-10-01 | $12.83 | $63.75 | 91,700 | — | — |
| 2021-09-30 | $13.00 | $64.60 | 48,700 | — | — |
| 2021-09-29 | $13.05 | $64.85 | 38,400 | — | — |
| 2021-09-28 | $13.22 | $65.69 | 61,400 | — | — |
| 2021-09-27 | $13.16 | $65.39 | 145,400 | — | — |
| 2021-09-24 | $13.12 | $65.20 | 41,900 | — | — |
| 2021-09-23 | $13.09 | $65.05 | 71,500 | — | — |
| 2021-09-22 | $12.91 | $64.15 | 132,700 | — | — |
| 2021-09-21 | $12.37 | $61.47 | 110,400 | — | — |
| 2021-09-20 | $12.35 | $61.37 | 262,000 | — | — |
| 2021-09-17 | $13.17 | $65.44 | 53,600 | — | — |
| 2021-09-16 | $13.70 | $68.08 | 109,100 | — | — |
| 2021-09-15 | $13.53 | $67.23 | 97,600 | — | — |
| 2021-09-14 | $13.17 | $65.44 | 123,200 | — | — |
| 2021-09-13 | $13.77 | $68.43 | 212,600 | — | — |
| 2021-09-10 | $13.75 | $68.33 | 169,400 | — | — |
| 2021-09-09 | $13.49 | $67.03 | 119,300 | — | — |
| 2021-09-08 | $13.22 | $65.69 | 133,800 | — | — |
| 2021-09-07 | $13.53 | $67.23 | 238,300 | — | — |
| 2021-09-03 | $13.24 | $65.79 | 139,100 | — | — |
| 2021-09-02 | $13.09 | $65.05 | 206,100 | — | — |
| 2021-09-01 | $12.85 | $63.85 | 408,900 | — | — |
| 2021-08-31 | $12.42 | $61.72 | 91,500 | — | — |
| 2021-08-30 | $12.45 | $61.87 | 71,000 | — | — |
| 2021-08-27 | $12.43 | $61.77 | 158,500 | — | — |
| 2021-08-26 | $11.99 | $59.58 | 94,600 | — | — |
| 2021-08-25 | $12.04 | $59.83 | 220,600 | — | — |
| 2021-08-24 | $11.99 | $59.58 | 146,200 | — | — |
| 2021-08-23 | $11.78 | $58.54 | 191,700 | — | — |
| 2021-08-20 | $11.54 | $57.34 | 111,000 | — | — |
| 2021-08-19 | $11.22 | $55.75 | 148,400 | — | — |
| 2021-08-18 | $11.55 | $57.39 | 91,700 | — | — |
| 2021-08-17 | $11.43 | $56.80 | 43,700 | — | — |
| 2021-08-16 | $11.71 | $58.19 | 51,600 | — | — |
| 2021-08-13 | $11.51 | $57.19 | 86,300 | — | — |
| 2021-08-12 | $11.61 | $57.69 | 32,100 | — | — |
| 2021-08-11 | $11.81 | $58.69 | 56,700 | — | — |
| 2021-08-10 | $11.91 | $59.18 | 53,600 | — | — |
| 2021-08-09 | $11.51 | $57.19 | 77,300 | — | — |
| 2021-08-06 | $11.69 | $58.09 | 48,900 | — | — |
| 2021-08-05 | $11.70 | $58.14 | 59,300 | — | — |
| 2021-08-04 | $11.60 | $57.64 | 59,100 | — | — |
| 2021-08-03 | $11.69 | $58.09 | 94,700 | — | — |
| 2021-08-02 | $11.74 | $58.34 | 58,400 | — | — |
| 2021-07-30 | $11.97 | $58.98 | 63,700 | — | — |
| 2021-07-29 | $12.17 | $59.97 | 106,300 | — | — |
| 2021-07-28 | $11.89 | $58.59 | 67,000 | — | — |
| 2021-07-27 | $11.78 | $58.05 | 31,100 | — | — |
| 2021-07-26 | $11.95 | $58.89 | 89,800 | — | — |
| 2021-07-23 | $11.71 | $57.70 | 74,900 | — | — |
| 2021-07-22 | $11.87 | $58.49 | 68,300 | — | — |
| 2021-07-21 | $11.59 | $57.11 | 200,200 | — | — |
| 2021-07-20 | $11.20 | $55.19 | 34,100 | — | — |
| 2021-07-19 | $10.98 | $54.11 | 78,600 | — | — |
| 2021-07-16 | $11.07 | $54.55 | 60,600 | — | — |
| 2021-07-15 | $11.43 | $56.32 | 28,000 | — | — |
| 2021-07-14 | $11.57 | $57.01 | 64,600 | — | — |
| 2021-07-13 | $11.80 | $58.15 | 45,600 | — | — |
| 2021-07-12 | $11.95 | $58.89 | 72,700 | — | — |
| 2021-07-09 | $12.02 | $59.23 | 30,100 | — | — |
| 2021-07-08 | $11.80 | $58.15 | 51,500 | — | — |
| 2021-07-07 | $11.93 | $58.79 | 360,700 | — | — |
| 2021-07-06 | $12.14 | $59.82 | 30,300 | — | — |
| 2021-07-02 | $12.25 | $60.36 | 40,500 | — | — |
| 2021-07-01 | $12.36 | $60.91 | 54,900 | — | — |
| 2021-06-30 | $12.20 | $60.12 | 68,600 | — | — |
| 2021-06-29 | $12.27 | $60.46 | 67,800 | — | — |
| 2021-06-28 | $12.38 | $61.00 | 88,200 | — | — |
| 2021-06-25 | $12.69 | $62.53 | 183,000 | — | — |
| 2021-06-24 | $12.84 | $63.27 | 50,800 | — | — |
| 2021-06-23 | $12.76 | $62.88 | 108,600 | — | — |
| 2021-06-22 | $12.77 | $62.93 | 53,800 | — | — |
| 2021-06-21 | $12.81 | $63.12 | 58,900 | — | — |
| 2021-06-18 | $12.56 | $61.89 | 81,500 | — | — |
| 2021-06-17 | $13.08 | $64.45 | 59,800 | — | — |
| 2021-06-16 | $13.45 | $66.28 | 125,000 | — | — |
| 2021-06-15 | $13.29 | $65.49 | 142,600 | — | — |
| 2021-06-14 | $12.90 | $63.57 | 101,800 | — | — |
| 2021-06-11 | $12.96 | $63.86 | 105,300 | — | — |
| 2021-06-10 | $13.16 | $64.85 | 91,000 | — | — |
| 2021-06-09 | $12.80 | $63.07 | 97,600 | — | — |
| 2021-06-08 | $12.73 | $62.73 | 106,200 | — | — |
| 2021-06-07 | $12.61 | $62.14 | 262,200 | — | — |
| 2021-06-04 | $12.41 | $61.15 | 116,600 | — | — |
| 2021-06-03 | $12.31 | $60.66 | 101,200 | — | — |
| 2021-06-02 | $12.38 | $61.00 | 82,200 | — | — |
| 2021-06-01 | $12.36 | $60.91 | 75,400 | — | — |
| 2021-05-28 | $12.50 | $61.60 | 137,800 | — | — |
| 2021-05-27 | $12.30 | $60.61 | 54,500 | — | — |
| 2021-05-26 | $12.20 | $60.12 | 71,000 | — | — |
| 2021-05-25 | $12.32 | $60.71 | 69,700 | — | — |
| 2021-05-24 | $12.73 | $62.73 | 97,500 | — | — |
| 2021-05-21 | $12.62 | $62.19 | 75,300 | — | — |
| 2021-05-20 | $12.41 | $61.15 | 59,500 | — | — |
| 2021-05-19 | $12.52 | $61.69 | 47,700 | — | — |
| 2021-05-18 | $12.46 | $61.40 | 78,800 | — | — |
| 2021-05-17 | $12.51 | $61.64 | 45,100 | — | — |
| 2021-05-14 | $12.40 | $61.10 | 74,000 | — | — |
| 2021-05-13 | $12.27 | $60.46 | 105,400 | — | — |
| 2021-05-12 | $12.36 | $60.91 | 76,700 | — | — |
| 2021-05-11 | $12.78 | $62.98 | 87,400 | — | — |
| 2021-05-10 | $13.10 | $64.55 | 110,700 | — | — |
| 2021-05-07 | $13.28 | $65.44 | 105,000 | — | — |
| 2021-05-06 | $12.72 | $62.68 | 60,800 | — | — |
| 2021-05-05 | $12.97 | $63.91 | 95,700 | — | — |
| 2021-05-04 | $12.99 | $64.01 | 59,900 | — | — |
| 2021-05-03 | $13.27 | $65.39 | 175,100 | — | — |
| 2021-04-30 | $12.73 | $62.73 | 110,500 | — | — |
| 2021-04-29 | $12.59 | $61.55 | 361,700 | — | — |
| 2021-04-28 | $12.48 | $61.01 | 99,500 | — | — |
| 2021-04-27 | $12.56 | $61.40 | 62,200 | — | — |
| 2021-04-26 | $12.36 | $60.42 | 90,400 | — | — |
| 2021-04-23 | $12.31 | $60.18 | 95,600 | — | — |
| 2021-04-22 | $12.22 | $59.74 | 181,400 | — | — |
| 2021-04-21 | $12.37 | $60.47 | 300,100 | — | — |
| 2021-04-20 | $11.83 | $57.83 | 179,200 | — | — |
| 2021-04-19 | $11.24 | $54.95 | 56,400 | — | — |
| 2021-04-16 | $11.11 | $54.31 | 72,200 | — | — |
| 2021-04-15 | $10.91 | $53.33 | 52,100 | — | — |
| 2021-04-14 | $10.90 | $53.28 | 58,100 | — | — |
| 2021-04-13 | $10.65 | $52.06 | 49,400 | — | — |
| 2021-04-12 | $10.63 | $51.96 | 48,600 | — | — |
| 2021-04-09 | $10.74 | $52.50 | 71,200 | — | — |
| 2021-04-08 | $10.81 | $52.84 | 52,100 | — | — |
| 2021-04-07 | $10.82 | $52.89 | 51,500 | — | — |
| 2021-04-06 | $10.84 | $52.99 | 35,800 | — | — |
| 2021-04-05 | $10.85 | $53.04 | 139,100 | — | — |
| 2021-04-01 | $11.01 | $53.82 | 54,300 | — | — |
| 2021-03-31 | $11.13 | $54.41 | 54,600 | — | — |
| 2021-03-30 | $11.20 | $54.75 | 39,200 | — | — |
| 2021-03-29 | $11.22 | $54.85 | 62,300 | — | — |
| 2021-03-26 | $11.64 | $56.90 | 67,600 | — | — |
| 2021-03-25 | $11.25 | $55.00 | 56,400 | — | — |
| 2021-03-24 | $11.20 | $54.75 | 108,900 | — | — |
| 2021-03-23 | $11.20 | $54.75 | 183,200 | — | — |
| 2021-03-22 | $11.76 | $57.49 | 245,700 | — | — |
| 2021-03-19 | $11.32 | $55.34 | 170,200 | — | — |
| 2021-03-18 | $10.72 | $52.40 | 179,300 | — | — |
| 2021-03-17 | $10.93 | $53.43 | 207,000 | — | — |
| 2021-03-16 | $10.23 | $50.01 | 85,600 | — | — |
| 2021-03-15 | $10.65 | $52.06 | 185,000 | — | — |
| 2021-03-12 | $10.17 | $49.72 | 142,400 | — | — |
| 2021-03-11 | $10.17 | $49.72 | 92,700 | — | — |
| 2021-03-10 | $10.32 | $50.45 | 217,800 | — | — |
| 2021-03-09 | $9.87 | $48.25 | 90,000 | — | — |
| 2021-03-08 | $9.94 | $48.59 | 98,100 | — | — |
| 2021-03-05 | $9.88 | $48.30 | 77,400 | — | — |
| 2021-03-04 | $9.86 | $48.20 | 166,600 | — | — |
| 2021-03-03 | $9.97 | $48.74 | 105,400 | — | — |
| 2021-03-02 | $9.96 | $48.69 | 90,500 | — | — |
| 2021-03-01 | $9.72 | $47.52 | 64,200 | — | — |
| 2021-02-26 | $9.59 | $46.88 | 44,300 | — | — |
| 2021-02-25 | $9.72 | $47.52 | 44,900 | — | — |
| 2021-02-24 | $10.20 | $49.86 | 62,700 | — | — |
| 2021-02-23 | $9.76 | $47.71 | 129,600 | — | — |
| 2021-02-22 | $9.98 | $48.79 | 64,500 | — | — |
| 2021-02-19 | $10.15 | $49.62 | 79,100 | — | — |
| 2021-02-18 | $9.90 | $48.40 | 58,200 | — | — |
| 2021-02-17 | $10.04 | $49.08 | 141,300 | — | — |
| 2021-02-16 | $10.33 | $50.50 | 173,100 | — | — |
| 2021-02-12 | $10.28 | $50.25 | 211,700 | — | — |
| 2021-02-11 | $9.87 | $48.25 | 39,600 | — | — |
| 2021-02-10 | $9.99 | $48.84 | 74,100 | — | — |
| 2021-02-09 | $10.11 | $49.42 | 85,200 | — | — |
| 2021-02-08 | $10.06 | $49.18 | 207,500 | — | — |
| 2021-02-05 | $10.00 | $48.88 | 110,000 | — | — |
| 2021-02-04 | $9.75 | $47.66 | 144,300 | — | — |
| 2021-02-03 | $9.70 | $47.42 | 80,100 | — | — |
| 2021-02-02 | $9.32 | $45.56 | 78,300 | — | — |
| 2021-02-01 | $9.15 | $44.73 | 122,800 | — | — |
| 2021-01-29 | $9.39 | $45.41 | 450,500 | — | — |
| 2021-01-28 | $8.72 | $42.17 | 95,900 | — | — |
| 2021-01-27 | $8.70 | $42.08 | 56,700 | — | — |
| 2021-01-26 | $8.85 | $42.80 | 79,000 | — | — |
| 2021-01-25 | $9.18 | $44.40 | 127,300 | — | — |
| 2021-01-22 | $9.27 | $44.83 | 85,700 | — | — |
| 2021-01-21 | $9.52 | $46.04 | 105,100 | — | — |
| 2021-01-20 | $9.64 | $46.62 | 100,300 | — | — |
| 2021-01-19 | $9.55 | $46.19 | 170,200 | — | — |
| 2021-01-15 | $9.61 | $46.48 | 85,100 | — | — |
| 2021-01-14 | $9.67 | $46.77 | 64,600 | — | — |
| 2021-01-13 | $9.42 | $45.56 | 82,600 | — | — |
| 2021-01-12 | $9.60 | $46.43 | 176,900 | — | — |
| 2021-01-11 | $9.40 | $45.46 | 111,000 | — | — |
| 2021-01-08 | $8.96 | $43.33 | 75,000 | — | — |
| 2021-01-07 | $9.14 | $44.21 | 220,500 | — | — |
| 2021-01-06 | $8.54 | $41.30 | 94,500 | — | — |
| 2021-01-05 | $8.45 | $40.87 | 139,600 | — | — |
| 2021-01-04 | $8.23 | $39.80 | 82,300 | — | — |