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
- 1999-04-01 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 | $11.33 | $45.28 | 379,000 | — | — |
| 2021-12-30 | $11.38 | $45.48 | 377,900 | — | — |
| 2021-12-29 | $11.43 | $45.68 | 382,000 | — | — |
| 2021-12-28 | $11.39 | $45.52 | 280,700 | — | — |
| 2021-12-27 | $11.42 | $45.64 | 305,500 | — | — |
| 2021-12-23 | $11.37 | $45.44 | 220,400 | — | — |
| 2021-12-22 | $11.38 | $45.48 | 410,900 | — | — |
| 2021-12-21 | $11.17 | $44.64 | 332,500 | — | — |
| 2021-12-20 | $11.01 | $44.00 | 771,300 | — | — |
| 2021-12-17 | $11.13 | $44.48 | 2,205,000 | — | — |
| 2021-12-16 | $11.24 | $44.92 | 943,800 | — | — |
| 2021-12-15 | $11.06 | $44.20 | 1,377,000 | — | — |
| 2021-12-14 | $11.17 | $44.64 | 854,900 | — | — |
| 2021-12-13 | $11.14 | $44.52 | 400,100 | — | — |
| 2021-12-10 | $11.29 | $45.12 | 266,900 | — | — |
| 2021-12-09 | $11.27 | $45.04 | 329,500 | — | — |
| 2021-12-08 | $11.46 | $45.80 | 268,600 | — | — |
| 2021-12-07 | $11.57 | $46.24 | 484,600 | — | — |
| 2021-12-06 | $11.66 | $46.60 | 562,300 | — | — |
| 2021-12-03 | $11.49 | $45.92 | 755,900 | — | — |
| 2021-12-02 | $11.55 | $46.16 | 360,100 | — | — |
| 2021-12-01 | $11.29 | $45.12 | 482,700 | — | — |
| 2021-11-30 | $11.36 | $45.40 | 665,800 | — | — |
| 2021-11-29 | $11.50 | $45.96 | 494,600 | — | — |
| 2021-11-26 | $11.71 | $46.80 | 422,800 | — | — |
| 2021-11-24 | $12.19 | $48.72 | 362,800 | — | — |
| 2021-11-23 | $12.21 | $48.80 | 398,700 | — | — |
| 2021-11-22 | $12.31 | $49.20 | 912,200 | — | — |
| 2021-11-19 | $11.95 | $47.76 | 805,400 | — | — |
| 2021-11-18 | $11.91 | $47.60 | 577,000 | — | — |
| 2021-11-17 | $12.26 | $48.12 | 536,500 | — | — |
| 2021-11-16 | $12.46 | $48.90 | 532,300 | — | — |
| 2021-11-15 | $12.59 | $49.41 | 329,500 | — | — |
| 2021-11-12 | $12.65 | $49.65 | 324,600 | — | — |
| 2021-11-11 | $12.74 | $50.00 | 216,900 | — | — |
| 2021-11-10 | $12.72 | $49.92 | 236,900 | — | — |
| 2021-11-09 | $12.55 | $49.26 | 396,300 | — | — |
| 2021-11-08 | $12.63 | $49.57 | 342,800 | — | — |
| 2021-11-05 | $12.43 | $48.78 | 561,400 | — | — |
| 2021-11-04 | $12.21 | $47.92 | 549,200 | — | — |
| 2021-11-03 | $12.44 | $48.49 | 524,300 | — | — |
| 2021-11-02 | $12.19 | $47.52 | 408,300 | — | — |
| 2021-11-01 | $12.37 | $48.22 | 566,000 | — | — |
| 2021-10-29 | $12.13 | $47.28 | 1,020,400 | — | — |
| 2021-10-28 | $11.75 | $45.80 | 373,700 | — | — |
| 2021-10-27 | $11.55 | $45.02 | 349,000 | — | — |
| 2021-10-26 | $11.78 | $45.92 | 349,200 | — | — |
| 2021-10-25 | $11.85 | $46.19 | 244,200 | — | — |
| 2021-10-22 | $11.88 | $46.31 | 266,300 | — | — |
| 2021-10-21 | $11.83 | $46.11 | 374,500 | — | — |
| 2021-10-20 | $11.88 | $46.31 | 263,100 | — | — |
| 2021-10-19 | $11.76 | $45.84 | 232,500 | — | — |
| 2021-10-18 | $11.75 | $45.80 | 255,400 | — | — |
| 2021-10-15 | $11.85 | $46.19 | 438,100 | — | — |
| 2021-10-14 | $11.89 | $46.35 | 276,500 | — | — |
| 2021-10-13 | $11.69 | $45.57 | 559,300 | — | — |
| 2021-10-12 | $11.70 | $45.61 | 362,400 | — | — |
| 2021-10-11 | $11.74 | $45.76 | 190,700 | — | — |
| 2021-10-08 | $11.81 | $46.03 | 182,400 | — | — |
| 2021-10-07 | $11.86 | $46.23 | 315,400 | — | — |
| 2021-10-06 | $11.77 | $45.88 | 275,600 | — | — |
| 2021-10-05 | $11.88 | $46.31 | 310,600 | — | — |
| 2021-10-04 | $11.71 | $45.64 | 288,400 | — | — |
| 2021-10-01 | $11.69 | $45.57 | 459,800 | — | — |
| 2021-09-30 | $11.49 | $44.79 | 606,400 | — | — |
| 2021-09-29 | $11.64 | $45.37 | 261,800 | — | — |
| 2021-09-28 | $11.58 | $45.14 | 349,400 | — | — |
| 2021-09-27 | $11.72 | $45.68 | 436,000 | — | — |
| 2021-09-24 | $11.41 | $44.48 | 415,500 | — | — |
| 2021-09-23 | $11.28 | $43.97 | 378,900 | — | — |
| 2021-09-22 | $11.30 | $44.05 | 481,200 | — | — |
| 2021-09-21 | $11.09 | $43.23 | 482,900 | — | — |
| 2021-09-20 | $10.99 | $42.84 | 425,700 | — | — |
| 2021-09-17 | $10.95 | $42.68 | 1,680,500 | — | — |
| 2021-09-16 | $10.76 | $41.94 | 349,900 | — | — |
| 2021-09-15 | $10.83 | $42.21 | 405,700 | — | — |
| 2021-09-14 | $10.88 | $42.41 | 475,800 | — | — |
| 2021-09-13 | $11.13 | $43.38 | 284,300 | — | — |
| 2021-09-10 | $11.01 | $42.92 | 387,200 | — | — |
| 2021-09-09 | $11.22 | $43.73 | 402,300 | — | — |
| 2021-09-08 | $11.29 | $44.01 | 536,800 | — | — |
| 2021-09-07 | $11.39 | $44.40 | 274,400 | — | — |
| 2021-09-03 | $11.34 | $44.20 | 285,700 | — | — |
| 2021-09-02 | $11.41 | $44.48 | 203,500 | — | — |
| 2021-09-01 | $11.48 | $44.75 | 383,200 | — | — |
| 2021-08-31 | $11.54 | $44.98 | 510,300 | — | — |
| 2021-08-30 | $11.40 | $44.44 | 301,800 | — | — |
| 2021-08-27 | $11.55 | $45.02 | 411,600 | — | — |
| 2021-08-26 | $11.26 | $43.89 | 296,400 | — | — |
| 2021-08-25 | $11.34 | $44.20 | 395,000 | — | — |
| 2021-08-24 | $11.42 | $44.51 | 257,700 | — | — |
| 2021-08-23 | $11.53 | $44.94 | 270,000 | — | — |
| 2021-08-20 | $11.51 | $44.87 | 541,500 | — | — |
| 2021-08-19 | $11.26 | $43.89 | 617,500 | — | — |
| 2021-08-18 | $11.26 | $43.89 | 510,400 | — | — |
| 2021-08-17 | $11.41 | $44.48 | 318,900 | — | — |
| 2021-08-16 | $11.33 | $44.16 | 509,100 | — | — |
| 2021-08-13 | $11.34 | $44.20 | 163,600 | — | — |
| 2021-08-12 | $11.44 | $44.59 | 379,800 | — | — |
| 2021-08-11 | $11.42 | $44.51 | 261,100 | — | — |
| 2021-08-10 | $11.23 | $43.77 | 399,100 | — | — |
| 2021-08-09 | $11.11 | $43.31 | 217,900 | — | — |
| 2021-08-06 | $11.13 | $43.38 | 204,900 | — | — |
| 2021-08-05 | $10.97 | $42.76 | 305,500 | — | — |
| 2021-08-04 | $10.84 | $41.92 | 402,300 | — | — |
| 2021-08-03 | $11.02 | $42.62 | 517,800 | — | — |
| 2021-08-02 | $10.93 | $42.27 | 492,200 | — | — |
| 2021-07-30 | $11.09 | $42.89 | 500,600 | — | — |
| 2021-07-29 | $11.24 | $43.47 | 265,700 | — | — |
| 2021-07-28 | $11.35 | $43.89 | 398,600 | — | — |
| 2021-07-27 | $11.17 | $43.20 | 536,700 | — | — |
| 2021-07-26 | $11.22 | $43.39 | 445,200 | — | — |
| 2021-07-23 | $11.11 | $42.97 | 250,500 | — | — |
| 2021-07-22 | $11.06 | $42.77 | 360,200 | — | — |
| 2021-07-21 | $11.35 | $43.89 | 283,200 | — | — |
| 2021-07-20 | $11.23 | $43.43 | 880,200 | — | — |
| 2021-07-19 | $11.13 | $43.04 | 484,400 | — | — |
| 2021-07-16 | $11.35 | $43.89 | 509,700 | — | — |
| 2021-07-15 | $11.52 | $44.55 | 279,300 | — | — |
| 2021-07-14 | $11.36 | $43.93 | 396,000 | — | — |
| 2021-07-13 | $11.28 | $43.62 | 407,000 | — | — |
| 2021-07-12 | $11.56 | $44.71 | 680,300 | — | — |
| 2021-07-09 | $11.51 | $44.51 | 715,200 | — | — |
| 2021-07-08 | $11.36 | $43.93 | 841,800 | — | — |
| 2021-07-07 | $11.40 | $44.09 | 497,100 | — | — |
| 2021-07-06 | $11.42 | $44.17 | 324,500 | — | — |
| 2021-07-02 | $11.64 | $45.02 | 286,000 | — | — |
| 2021-07-01 | $11.82 | $45.71 | 339,400 | — | — |
| 2021-06-30 | $11.78 | $45.56 | 415,900 | — | — |
| 2021-06-29 | $11.82 | $45.71 | 239,900 | — | — |
| 2021-06-28 | $11.98 | $46.33 | 321,800 | — | — |
| 2021-06-25 | $12.26 | $47.41 | 1,240,200 | — | — |
| 2021-06-24 | $12.18 | $47.10 | 266,900 | — | — |
| 2021-06-23 | $12.03 | $46.52 | 869,000 | — | — |
| 2021-06-22 | $12.08 | $46.72 | 243,800 | — | — |
| 2021-06-21 | $12.10 | $46.79 | 541,900 | — | — |
| 2021-06-18 | $11.87 | $45.91 | 1,253,100 | — | — |
| 2021-06-17 | $12.40 | $47.96 | 874,100 | — | — |
| 2021-06-16 | $12.55 | $48.54 | 466,700 | — | — |
| 2021-06-15 | $12.41 | $47.99 | 340,700 | — | — |
| 2021-06-14 | $12.32 | $47.65 | 398,000 | — | — |
| 2021-06-11 | $12.33 | $47.68 | 234,500 | — | — |
| 2021-06-10 | $12.29 | $47.53 | 410,100 | — | — |
| 2021-06-09 | $12.91 | $48.38 | 622,400 | — | — |
| 2021-06-08 | $12.99 | $48.68 | 578,100 | — | — |
| 2021-06-07 | $12.91 | $48.38 | 348,600 | — | — |
| 2021-06-04 | $12.86 | $48.19 | 374,900 | — | — |
| 2021-06-03 | $12.94 | $48.49 | 490,900 | — | — |
| 2021-06-02 | $12.93 | $48.46 | 583,800 | — | — |
| 2021-06-01 | $13.06 | $48.94 | 924,100 | — | — |
| 2021-05-28 | $12.94 | $48.49 | 457,500 | — | — |
| 2021-05-27 | $12.86 | $48.19 | 455,300 | — | — |
| 2021-05-26 | $12.69 | $47.56 | 318,800 | — | — |
| 2021-05-25 | $12.60 | $47.22 | 497,200 | — | — |
| 2021-05-24 | $13.07 | $48.98 | 388,100 | — | — |
| 2021-05-21 | $13.27 | $49.73 | 646,600 | — | — |
| 2021-05-20 | $13.13 | $49.21 | 408,300 | — | — |
| 2021-05-19 | $13.06 | $48.94 | 622,200 | — | — |
| 2021-05-18 | $13.00 | $48.72 | 426,700 | — | — |
| 2021-05-17 | $13.07 | $48.98 | 246,900 | — | — |
| 2021-05-14 | $13.03 | $48.83 | 533,100 | — | — |
| 2021-05-13 | $12.99 | $48.68 | 425,400 | — | — |
| 2021-05-12 | $12.57 | $47.11 | 388,200 | — | — |
| 2021-05-11 | $12.83 | $48.08 | 216,600 | — | — |
| 2021-05-10 | $12.91 | $48.38 | 375,600 | — | — |
| 2021-05-07 | $13.09 | $49.06 | 238,300 | — | — |
| 2021-05-06 | $13.16 | $49.32 | 295,900 | — | — |
| 2021-05-05 | $13.06 | $48.62 | 313,400 | — | — |
| 2021-05-04 | $13.19 | $49.11 | 265,100 | — | — |
| 2021-05-03 | $13.19 | $49.11 | 668,900 | — | — |
| 2021-04-30 | $12.93 | $48.14 | 527,800 | — | — |
| 2021-04-29 | $13.17 | $49.03 | 194,200 | — | — |
| 2021-04-28 | $13.06 | $48.62 | 211,100 | — | — |
| 2021-04-27 | $13.14 | $48.92 | 308,700 | — | — |
| 2021-04-26 | $13.17 | $49.03 | 243,700 | — | — |
| 2021-04-23 | $13.25 | $49.33 | 487,500 | — | — |
| 2021-04-22 | $12.87 | $47.92 | 328,100 | — | — |
| 2021-04-21 | $12.95 | $48.21 | 276,500 | — | — |
| 2021-04-20 | $12.77 | $47.54 | 340,700 | — | — |
| 2021-04-19 | $13.12 | $48.85 | 650,600 | — | — |
| 2021-04-16 | $13.14 | $48.92 | 229,000 | — | — |
| 2021-04-15 | $13.15 | $48.96 | 385,400 | — | — |
| 2021-04-14 | $13.09 | $48.74 | 305,500 | — | — |
| 2021-04-13 | $12.98 | $48.33 | 444,400 | — | — |
| 2021-04-12 | $13.12 | $48.85 | 306,300 | — | — |
| 2021-04-09 | $13.23 | $49.26 | 370,900 | — | — |
| 2021-04-08 | $13.24 | $49.29 | 329,700 | — | — |
| 2021-04-07 | $13.20 | $49.15 | 527,000 | — | — |
| 2021-04-06 | $13.29 | $49.48 | 378,800 | — | — |
| 2021-04-05 | $13.50 | $50.26 | 387,400 | — | — |
| 2021-04-01 | $13.38 | $49.82 | 433,400 | — | — |
| 2021-03-31 | $13.25 | $49.33 | 832,900 | — | — |
| 2021-03-30 | $13.58 | $50.56 | 364,300 | — | — |
| 2021-03-29 | $13.47 | $50.15 | 448,700 | — | — |
| 2021-03-26 | $13.68 | $50.93 | 344,300 | — | — |
| 2021-03-25 | $13.39 | $49.85 | 513,300 | — | — |
| 2021-03-24 | $13.19 | $49.11 | 410,200 | — | — |
| 2021-03-23 | $13.22 | $49.22 | 392,300 | — | — |
| 2021-03-22 | $13.34 | $49.67 | 425,700 | — | — |
| 2021-03-19 | $13.69 | $50.97 | 1,855,600 | — | — |
| 2021-03-18 | $13.69 | $50.97 | 672,800 | — | — |
| 2021-03-17 | $13.60 | $50.63 | 691,900 | — | — |
| 2021-03-16 | $13.71 | $51.04 | 704,800 | — | — |
| 2021-03-15 | $13.96 | $51.97 | 720,100 | — | — |
| 2021-03-12 | $14.33 | $53.35 | 677,700 | — | — |
| 2021-03-11 | $14.01 | $52.16 | 498,500 | — | — |
| 2021-03-10 | $14.04 | $52.27 | 849,500 | — | — |
| 2021-03-09 | $13.89 | $51.71 | 670,200 | — | — |
| 2021-03-08 | $14.16 | $52.72 | 1,151,000 | — | — |
| 2021-03-05 | $13.72 | $51.08 | 1,063,800 | — | — |
| 2021-03-04 | $13.60 | $50.63 | 806,200 | — | — |
| 2021-03-03 | $13.76 | $51.23 | 676,800 | — | — |
| 2021-03-02 | $13.56 | $50.49 | 347,200 | — | — |
| 2021-03-01 | $13.65 | $50.82 | 399,800 | — | — |
| 2021-02-26 | $13.31 | $49.55 | 699,000 | — | — |
| 2021-02-25 | $13.53 | $50.37 | 617,700 | — | — |
| 2021-02-24 | $13.46 | $50.11 | 521,400 | — | — |
| 2021-02-23 | $13.23 | $49.26 | 677,400 | — | — |
| 2021-02-22 | $13.09 | $48.74 | 494,900 | — | — |
| 2021-02-19 | $13.02 | $48.48 | 606,900 | — | — |
| 2021-02-18 | $12.89 | $47.99 | 275,300 | — | — |
| 2021-02-17 | $13.07 | $48.66 | 1,051,900 | — | — |
| 2021-02-16 | $13.15 | $48.96 | 619,400 | — | — |
| 2021-02-12 | $12.82 | $47.73 | 361,800 | — | — |
| 2021-02-11 | $12.69 | $47.25 | 678,600 | — | — |
| 2021-02-10 | $12.69 | $47.25 | 586,200 | — | — |
| 2021-02-09 | $12.97 | $48.29 | 787,600 | — | — |
| 2021-02-08 | $12.79 | $47.62 | 645,000 | — | — |
| 2021-02-05 | $12.65 | $47.10 | 380,100 | — | — |
| 2021-02-04 | $12.69 | $47.25 | 603,900 | — | — |
| 2021-02-03 | $12.53 | $46.33 | 626,900 | — | — |
| 2021-02-02 | $12.52 | $46.30 | 643,900 | — | — |
| 2021-02-01 | $12.43 | $45.96 | 696,500 | — | — |
| 2021-01-29 | $12.42 | $45.93 | 2,196,800 | — | — |
| 2021-01-28 | $12.62 | $46.67 | 868,200 | — | — |
| 2021-01-27 | $13.03 | $48.18 | 614,100 | — | — |
| 2021-01-26 | $13.15 | $48.63 | 360,200 | — | — |
| 2021-01-25 | $13.16 | $48.66 | 643,200 | — | — |
| 2021-01-22 | $13.18 | $48.74 | 475,900 | — | — |
| 2021-01-21 | $12.98 | $48.00 | 357,300 | — | — |
| 2021-01-20 | $13.13 | $48.55 | 440,000 | — | — |
| 2021-01-19 | $13.15 | $48.63 | 526,600 | — | — |
| 2021-01-15 | $13.22 | $48.89 | 511,900 | — | — |
| 2021-01-14 | $13.21 | $48.85 | 376,100 | — | — |
| 2021-01-13 | $13.19 | $48.78 | 297,900 | — | — |
| 2021-01-12 | $13.36 | $49.40 | 488,200 | — | — |
| 2021-01-11 | $13.23 | $48.92 | 473,100 | — | — |
| 2021-01-08 | $13.30 | $49.18 | 676,100 | — | — |
| 2021-01-07 | $13.24 | $48.96 | 531,800 | — | — |
| 2021-01-06 | $13.22 | $48.89 | 1,436,300 | — | — |
| 2021-01-05 | $12.47 | $46.11 | 584,000 | — | — |
| 2021-01-04 | $12.48 | $46.15 | 692,200 | — | — |